date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-12-11,24.28,24.33,24.28,24.31,3045,19.917425099752,19.9584412140431,19.917425099752,19.9420347683267,3711.95571865967,0.0,1.0
2018-12-12,24.255,24.255,24.255,24.255,800,19.8969170426065,19.8969170426065,19.8969170426065,19.8969170426065,975.226461388416,0.0,1.0
2018-12-13,24.26,24.26,24.26,24.26,800,19.9010186540356,19.9010186540356,19.9010186540356,19.9010186540356,975.226461388416,0.0,1.0
2018-12-14,24.27,24.27,24.27,24.27,800,19.9092218768938,19.9092218768938,19.9092218768938,19.9092218768938,975.226461388417,0.0,1.0
2018-12-17,24.28,24.28,24.27,24.27,255,19.917425099752,19.917425099752,19.9092218768938,19.9092218768938,310.853434567558,0.0,1.0
2018-12-18,24.35,24.35,24.35,24.35,800,19.9748476597595,19.9748476597595,19.9748476597595,19.9748476597595,975.226461388419,0.0,1.0
2018-12-19,24.39,24.39,24.39,24.39,800,20.0076605511924,20.0076605511924,20.0076605511924,20.0076605511924,975.226461388418,0.0,1.0
2018-12-20,24.45,24.45,24.45,24.45,1050,20.0568798883417,20.0568798883417,20.0568798883417,20.0568798883417,1279.9847305723,0.0,1.0
2018-12-21,24.465,24.465,24.465,24.465,800,20.069184722629,20.069184722629,20.069184722629,20.069184722629,975.226461388419,0.0,1.0
2018-12-24,24.52,24.52,24.52,24.52,800,20.1143024483492,20.1143024483492,20.1143024483492,20.1143024483492,975.226461388419,0.0,1.0
2018-12-26,24.5,24.5,24.5,24.5,800,20.0978960026328,20.0978960026328,20.0978960026328,20.0978960026328,975.226461388417,0.0,1.0
2018-12-27,24.535,24.535,24.535,24.535,800,20.1266072826366,20.1266072826366,20.1266072826366,20.1266072826366,975.226461388415,0.0,1.0
2018-12-28,24.51,24.51,24.51,24.51,800,20.1500685000111,20.1500685000111,20.1500685000111,20.1500685000111,973.098428920438,0.0536,1.0
2018-12-31,24.515,24.515,24.515,24.515,800,20.1541790811004,20.1541790811004,20.1541790811004,20.1541790811004,973.09842892044,0.0,1.0
2019-01-02,24.56,24.56,24.56,24.56,2,20.1911743109046,20.1911743109046,20.1911743109046,20.1911743109046,2.4327460723011,0.0,1.0
2019-01-03,24.66,24.66,24.66,24.66,100,20.2733859326917,20.2733859326917,20.2733859326917,20.2733859326917,121.637303615055,0.0,1.0
2019-01-04,24.625,24.625,24.57,24.57,2106,20.2446118650662,20.2446118650662,20.1993954730833,20.1993954730833,2561.68161413306,0.0,1.0
2019-01-07,24.645,24.71,24.645,24.71,400,20.2610541894236,20.3144917435852,20.2610541894236,20.3144917435852,486.54921446022,0.0,1.0
2019-01-08,24.605,24.605,24.605,24.605,100,20.2281695407088,20.2281695407088,20.2281695407088,20.2281695407088,121.637303615055,0.0,1.0
2019-01-09,24.55,24.55,24.54,24.55,5702,20.1829531487259,20.1829531487259,20.1747319865472,20.1829531487259,6935.75905213043,0.0,1.0
2019-01-10,24.565,24.565,24.508,24.508,401,20.1952848919939,20.1952848919939,20.1484242675753,20.1484242675753,487.765587496372,0.0,1.0
2019-01-11,24.6,24.63,24.6,24.63,200,20.2240589596194,20.2487224461555,20.2240589596194,20.2487224461555,243.27460723011,0.0,1.0
2019-01-14,24.615,24.615,24.615,24.615,100,20.2363907028875,20.2363907028875,20.2363907028875,20.2363907028875,121.637303615055,0.0,1.0
2019-01-15,24.625,24.625,24.625,24.625,100,20.2446118650662,20.2446118650662,20.2446118650662,20.2446118650662,121.637303615055,0.0,1.0
2019-01-16,24.615,24.65,24.615,24.64,402,20.2363907028875,20.265164770513,20.2363907028875,20.2569436083343,488.98196053252,0.0,1.0
2019-01-17,24.595,24.595,24.595,24.595,35,20.2199483785301,20.2199483785301,20.2199483785301,20.2199483785301,42.5730562652692,0.0,1.0
2019-01-18,24.6,24.6,24.6,24.6,100,20.2240589596194,20.2240589596194,20.2240589596194,20.2240589596194,121.637303615055,0.0,1.0
2019-01-22,24.6,24.624,24.6,24.624,204,20.2240589596194,20.2437897488483,20.2240589596194,20.2437897488483,248.140099374712,0.0,1.0
2019-01-23,24.558,24.581,24.558,24.581,300,20.1895300784689,20.2084387514799,20.1895300784689,20.2084387514799,364.911910845164,0.0,1.0
2019-01-24,24.565,24.57,24.565,24.57,60000,20.1952848919939,20.1993954730833,20.1952848919939,20.1993954730833,72982.3821690332,0.0,1.0
2019-01-25,24.545,24.545,24.545,24.545,40,20.1788425676365,20.1788425676365,20.1788425676365,20.1788425676365,48.6549214460221,0.0,1.0
2019-01-28,24.565,24.565,24.52,24.52,60000,20.1952848919939,20.1952848919939,20.1582896621898,20.1582896621898,72982.3821690332,0.0,1.0
2019-01-29,24.565,24.565,24.565,24.565,100,20.1952848919939,20.1952848919939,20.1952848919939,20.1952848919939,121.637303615055,0.0,1.0
2019-01-30,24.64,24.64,24.64,24.64,100,20.2569436083343,20.2569436083343,20.2569436083343,20.2569436083343,121.637303615055,0.0,1.0
2019-01-31,24.645,24.648,24.645,24.648,441,20.3124364530405,20.3149090563823,20.3124364530405,20.3149090563823,535.063581620369,0.0625,1.0
2019-02-01,24.64,24.64,24.64,24.64,40,20.3083154474708,20.3083154474708,20.3083154474708,20.3083154474708,48.531844137902,0.0,1.0
2019-02-04,24.625,24.69,24.625,24.69,104,20.2959524307617,20.3495255031678,20.2959524307617,20.3495255031678,126.182794758545,0.0,1.0
2019-02-05,24.625,24.625,24.625,24.625,100,20.2959524307617,20.2959524307617,20.2959524307617,20.2959524307617,121.329610344755,0.0,1.0
2019-02-06,24.655,24.655,24.638,24.638,607,20.3206784641799,20.3206784641799,20.3066670452429,20.3066670452429,736.470734792662,0.0,1.0
2019-02-07,24.705,24.705,24.705,24.705,100,20.3618885198769,20.3618885198769,20.3618885198769,20.3618885198769,121.329610344755,0.0,1.0
2019-02-08,24.74,24.74,24.74,24.74,100,20.3907355588648,20.3907355588648,20.3907355588648,20.3907355588648,121.329610344755,0.0,1.0
2019-02-11,24.74,24.768,24.74,24.768,2000,20.3907355588648,20.4138131900551,20.3907355588648,20.4138131900551,2426.59220689509,0.0,1.0
2019-02-12,24.74,24.74,24.74,24.74,100,20.3907355588648,20.3907355588648,20.3907355588648,20.3907355588648,121.329610344755,0.0,1.0
2019-02-13,24.705,24.705,24.705,24.705,100,20.3618885198769,20.3618885198769,20.3618885198769,20.3618885198769,121.329610344755,0.0,1.0
2019-02-14,24.755,24.755,24.755,24.755,100,20.4030985755739,20.4030985755739,20.4030985755739,20.4030985755739,121.329610344755,0.0,1.0
2019-02-15,24.74,24.74,24.74,24.74,100,20.3907355588648,20.3907355588648,20.3907355588648,20.3907355588648,121.329610344755,0.0,1.0
2019-02-19,24.78,24.78,24.78,24.78,2,20.4237036034224,20.4237036034224,20.4237036034224,20.4237036034224,2.42659220689509,0.0,1.0
2019-02-20,24.78,24.79,24.78,24.79,100,20.4237036034224,20.4319456145618,20.4237036034224,20.4319456145618,121.329610344755,0.0,1.0
2019-02-21,24.76,24.76,24.76,24.76,100,20.4072195811436,20.4072195811436,20.4072195811436,20.4072195811436,121.329610344755,0.0,1.0
2019-02-22,24.795,24.82,24.795,24.82,2000,20.4360666201315,20.4566716479799,20.4360666201315,20.4566716479799,2426.59220689509,0.0,1.0
2019-02-25,24.785,24.785,24.785,24.785,35,20.4278246089921,20.4278246089921,20.4278246089921,20.4278246089921,42.4653636206641,0.0,1.0
2019-02-26,24.855,24.855,24.855,24.855,140,20.4855186869678,20.4855186869678,20.4855186869678,20.4855186869678,169.861454482657,0.0,1.0
2019-02-27,24.845,24.845,24.845,24.845,2,20.4772766758284,20.4772766758284,20.4772766758284,20.4772766758284,2.4265922068951,0.0,1.0
2019-02-28,24.805,24.81,24.77,24.8,2000,20.4863428880818,20.4904723665918,20.4574365385118,20.4822134095718,2421.61328017512,0.051,1.0
2019-03-01,24.765,24.78,24.765,24.78,101,20.4533070600018,20.4656954955318,20.4533070600018,20.4656954955318,122.291470648844,0.0,1.0
2019-03-04,24.765,24.765,24.765,24.765,2,20.4533070600018,20.4533070600018,20.4533070600018,20.4533070600018,2.42161328017512,0.0,1.0
2019-03-05,24.75,24.75,24.75,24.75,100,20.4409186244718,20.4409186244718,20.4409186244718,20.4409186244718,121.080664008756,0.0,1.0
2019-03-06,24.785,24.85,24.785,24.847,8803,20.4698249740418,20.5235081946717,20.4698249740418,20.5210305075657,10658.7308526908,0.0,1.0
2019-03-07,24.86,24.86,24.86,24.86,100,20.5317671516917,20.5317671516917,20.5317671516917,20.5317671516917,121.080664008756,0.0,1.0
2019-03-08,24.895,24.96,24.895,24.96,821,20.5606735012617,20.6143567218916,20.5606735012617,20.6143567218916,994.072251511887,0.0,1.0
2019-03-11,24.905,24.905,24.905,24.905,66,20.5689324582817,20.5689324582817,20.5689324582817,20.5689324582817,79.9132382457789,0.0,1.0
2019-03-12,24.975,25.03,24.975,24.98,8222,20.6267451574216,20.6721694210315,20.6267451574216,20.6308746359316,9955.25219479992,0.0,1.0
2019-03-13,25.005,25.01,24.989,25.01,869,20.6515220284815,20.6556515069915,20.6383076972496,20.6556515069915,1052.19097023609,0.0,1.0
2019-03-14,24.96,24.992,24.95,24.98,4100,20.6143567218916,20.6407853843556,20.6060977648716,20.6308746359316,4964.307224359,0.0,1.0
2019-03-15,24.99,24.99,24.99,24.99,100,20.6391335929516,20.6391335929516,20.6391335929516,20.6391335929516,121.080664008756,0.0,1.0
2019-03-18,24.985,25.06,24.985,25.06,100,20.6350041144416,20.6969462920915,20.6350041144416,20.6969462920915,121.080664008756,0.0,1.0
2019-03-19,24.99,25.0444,24.99,25.0444,106,20.6391335929516,20.6840623191403,20.6391335929516,20.6840623191403,128.345503849281,0.0,1.0
2019-03-20,25.035,25.11,25.035,25.1,600,20.6762988995415,20.7382410771914,20.6762988995415,20.7299821201714,726.483984052537,0.0,1.0
2019-03-21,25.13,25.16,25.13,25.16,10000,20.7547589912314,20.7795358622914,20.7547589912314,20.7795358622914,12108.0664008756,0.0,1.0
2019-03-22,25.21,25.29,25.21,25.21,841,20.8208306473913,20.8869023035512,20.8208306473913,20.8208306473913,1018.28838431364,0.0,1.0
2019-03-25,25.265,25.28,25.218,25.218,892,20.8662549110012,20.8786433465312,20.8274378130073,20.8274378130073,1080.03952295811,0.0,1.0
2019-03-26,25.225,25.225,25.225,25.225,100,20.8332190829213,20.8332190829213,20.8332190829213,20.8332190829213,121.080664008756,0.0,1.0
2019-03-27,25.315,25.315,25.315,25.315,1,20.9075496961012,20.9075496961012,20.9075496961012,20.9075496961012,1.21080664008756,0.0,1.0
2019-03-28,25.265,25.286,25.265,25.286,500,20.8662549110012,20.8835987207432,20.8662549110012,20.8835987207432,605.403320043782,0.0,1.0
2019-03-29,25.21,25.26,25.14,25.14,1246,20.8636120447549,20.9049916799091,20.805680555539,20.805680555539,1505.57151525912,0.0518,1.0
2019-04-01,25.175,25.208,25.16,25.208,698,20.8346463001469,20.8619568593487,20.8222324096006,20.8619568593487,843.410046268753,0.0,1.0
2019-04-02,25.195,25.227,25.195,25.195,930,20.8511981542086,20.8776811207073,20.8511981542086,20.8511981542086,1123.74117912599,0.0,1.0
2019-04-03,25.145,25.145,25.145,25.145,1,20.8098185190544,20.8098185190544,20.8098185190544,20.8098185190544,1.20832384852257,0.0,1.0
2019-04-04,25.135,25.135,25.135,25.135,4,20.8015425920235,20.8015425920235,20.8015425920235,20.8015425920235,4.83329539409028,0.0,1.0
2019-04-05,25.16,25.16,25.16,25.16,198,20.8222324096006,20.8222324096006,20.8222324096006,20.8222324096006,239.248122007469,0.0,1.0
2019-04-08,25.145,25.145,25.145,25.145,415,20.8098185190544,20.8098185190544,20.8098185190544,20.8098185190544,501.454397136865,0.0,1.0
2019-04-09,25.169,25.19,25.169,25.18,8772,20.8296807439284,20.8470601906932,20.8296807439284,20.8387842636623,10599.41679924,0.0,1.0
2019-04-10,25.165,25.165,25.165,25.165,1,20.8263703731161,20.8263703731161,20.8263703731161,20.8263703731161,1.20832384852257,0.0,1.0
2019-04-11,25.17,25.19,25.17,25.19,3200,20.8305083366315,20.8470601906932,20.8305083366315,20.8470601906932,3866.63631527222,0.0,1.0
2019-04-12,25.13,25.13,25.13,25.13,100,20.7974046285081,20.7974046285081,20.7974046285081,20.7974046285081,120.832384852257,0.0,1.0
2019-04-15,25.17,25.17,25.166,25.166,6047,20.8305083366315,20.8305083366315,20.8271979658191,20.8271979658191,7306.73431201597,0.0,1.0
2019-04-16,25.16,25.16,25.16,25.16,2400,20.8222324096006,20.8222324096006,20.8222324096006,20.8222324096006,2899.97723645417,0.0,1.0
2019-04-17,25.145,25.16,25.145,25.155,10305,20.8098185190544,20.8222324096006,20.8098185190544,20.8180944460852,12451.7772590251,0.0,1.0
2019-04-18,25.17,25.17,25.17,25.17,3800,20.8305083366315,20.8305083366315,20.8305083366315,20.8305083366315,4591.63062438576,0.0,1.0
2019-04-22,25.145,25.19,25.145,25.19,3308,20.8098185190544,20.8470601906932,20.8098185190544,20.8470601906932,3997.13529091265,0.0,1.0
2019-04-23,25.22,25.23,25.2,25.2,2100,20.8718879717857,20.8801638988165,20.855336117724,20.855336117724,2537.48008189739,0.0,1.0
2019-04-24,25.275,25.31,25.275,25.31,2619,20.9174055704553,20.9463713150633,20.9174055704553,20.9463713150633,3164.60015928061,0.0,1.0
2019-04-25,25.32,25.332,25.28,25.28,6673,20.9546472420941,20.9645783545311,20.9215435339708,20.9215435339708,8063.14504119111,0.0,1.0
2019-04-26,25.365,25.42,25.3645,25.42,5232,20.9918889137329,21.0374065124026,20.9914751173814,21.0374065124026,6321.95037547008,0.0,1.0
2019-04-29,25.355,25.355,25.355,25.355,3800,20.9836129867021,20.9836129867021,20.9836129867021,20.9836129867021,4591.63062438576,0.0,1.0
2019-04-30,25.32,25.35,25.32,25.35,4000,20.99379237695,21.0186665385341,20.99379237695,21.0186665385341,4824.28320626814,0.0473,1.0
2019-05-01,25.33,25.37,25.33,25.35,1495,21.0020837641447,21.0352493129235,21.0020837641447,21.0186665385341,1803.07584834272,0.0,1.0
2019-05-02,25.33,25.352,25.33,25.352,822,21.0020837641447,21.020324815973,21.0020837641447,21.020324815973,991.390198888102,0.0,1.0
2019-05-03,25.36,25.36,25.36,25.36,100,21.0269579257288,21.0269579257288,21.0269579257288,21.0269579257288,120.607080156703,0.0,1.0
2019-05-06,25.39,25.39,25.37,25.37,5002,21.0518320873128,21.0518320873128,21.0352493129235,21.0352493129235,6032.76614943832,0.0,1.0
2019-05-07,25.435,25.435,25.435,25.435,82,21.0891433296889,21.0891433296889,21.0891433296889,21.0891433296889,98.8978057284969,0.0,1.0
2019-05-08,25.425,25.44,25.4,25.44,4201,21.0808519424942,21.0932890232863,21.0601234745075,21.0932890232863,5066.70343738312,0.0,1.0
2019-05-09,25.46,25.46,25.46,25.46,603,21.1098717976756,21.1098717976756,21.1098717976756,21.1098717976756,727.260693344923,0.0,1.0
2019-05-10,25.465,25.465,25.465,25.465,1,21.114017491273,21.114017491273,21.114017491273,21.114017491273,1.20607080156703,0.0,1.0
2019-05-13,25.54,25.54,25.54,25.54,1,21.1762028952331,21.1762028952331,21.1762028952331,21.1762028952331,1.20607080156704,0.0,1.0
2019-05-14,25.555,25.555,25.555,25.555,1,21.1886399760252,21.1886399760252,21.1886399760252,21.1886399760252,1.20607080156703,0.0,1.0
2019-05-15,25.595,25.604,25.595,25.604,698,21.2218055248039,21.2292677732791,21.2218055248039,21.2292677732791,841.837419493791,0.0,1.0
2019-05-16,25.605,25.623,25.605,25.623,570,21.2300969119986,21.2450214089491,21.2300969119986,21.2450214089491,687.46035689321,0.0,1.0
2019-05-17,25.6,25.62,25.6,25.604,1776,21.2259512184013,21.2425339927906,21.2259512184013,21.2292677732791,2141.98174358305,0.0,1.0
2019-05-20,25.595,25.612,25.595,25.612,2735,21.2218055248039,21.2359008830349,21.2218055248039,21.2359008830349,3298.60364228584,0.0,1.0
2019-05-21,25.56,25.56,25.56,25.56,82,21.1927856696225,21.1927856696225,21.1927856696225,21.1927856696225,98.8978057284969,0.0,1.0
2019-05-22,25.565,25.59,25.55,25.55,899,21.1969313632199,21.2176598312066,21.1844942824278,21.1844942824278,1084.25765060876,0.0,1.0
2019-05-23,25.605,25.62,25.605,25.62,1579,21.2300969119986,21.2425339927906,21.2300969119986,21.2425339927906,1904.38579567435,0.0,1.0
2019-05-24,25.645,25.66,25.574,25.62,8864,21.2632624607774,21.2756995415694,21.2043936116951,21.2425339927906,10690.6115850902,0.0,1.0
2019-05-28,25.66,25.689,25.655,25.66,6809,21.2756995415694,21.299744564434,21.2715538479721,21.2756995415694,8212.13608786994,0.0,1.0
2019-05-29,25.69,25.7,25.69,25.7,405,21.3005737031535,21.3088650903482,21.3005737031535,21.3088650903482,488.458674634648,0.0,1.0
2019-05-30,25.72,25.72,25.69,25.71,185742,21.3254478647375,21.3254478647375,21.3005737031535,21.3171564775428,224018.002824664,0.0,1.0
2019-05-31,25.7,25.72,25.7,25.7,3814,21.3714609179744,21.3880924050701,21.3714609179744,21.3714609179744,4586.48102608469,0.075495,1.0
2019-06-03,25.72,25.73,25.72,25.73,1200,21.3880924050701,21.396408148618,21.3880924050701,21.396408148618,1443.0459442322,0.0,1.0
2019-06-04,25.6942,25.6942,25.6942,25.6942,43,21.3666377867167,21.3666377867167,21.3666377867167,21.3666377867167,51.7091463349872,0.0,1.0
2019-06-05,25.695,25.72,25.695,25.72,1900,21.3673030462005,21.3880924050701,21.3673030462005,21.3880924050701,2284.82274503432,0.0,1.0
2019-06-06,25.705,25.71,25.68,25.68,906,21.3756187897484,21.3797766615223,21.3548294308787,21.3548294308787,1089.49968789531,0.0,1.0
2019-06-07,25.715,25.715,25.715,25.715,2,21.3839345332962,21.3839345332962,21.3839345332962,21.3839345332962,2.40507657372034,0.0,1.0
2019-06-10,25.7,25.727,25.7,25.727,4135,21.3714609179744,21.3939134255536,21.3714609179744,21.3939134255536,4972.4958161668,0.0,1.0
2019-06-11,25.68,25.68,25.68,25.68,71,21.3548294308787,21.3548294308787,21.3548294308787,21.3548294308787,85.380218367072,0.0,1.0
2019-06-12,25.68,25.7,25.66,25.684,855,21.3548294308787,21.3714609179744,21.338197943783,21.3581557282979,1028.17023526544,0.0,1.0
2019-06-13,25.685,25.7,25.685,25.694,1974,21.3589873026527,21.3714609179744,21.3589873026527,21.3664714718457,2373.81057826197,0.0,1.0
2019-06-14,25.68,25.68,25.68,25.68,93,21.3548294308787,21.3548294308787,21.3548294308787,21.3548294308787,111.836060677996,0.0,1.0
2019-06-17,25.69,25.69,25.69,25.69,162,21.3631451744266,21.3631451744266,21.3631451744266,21.3631451744266,194.811202471347,0.0,1.0
2019-06-18,25.715,25.715,25.715,25.715,3104,21.3839345332962,21.3839345332962,21.3839345332962,21.3839345332962,3732.67884241396,0.0,1.0
2019-06-19,25.73,25.74,25.6975,25.72,7350,21.396408148618,21.4047238921658,21.3693819820875,21.3880924050701,8838.65640842222,0.0,1.0
2019-06-20,25.75,25.769,25.74,25.769,5005,21.4130396357137,21.4288395484546,21.4047238921658,21.4288395484546,6018.70412573513,0.0,1.0
2019-06-21,25.72,25.728,25.72,25.728,400,21.3880924050701,21.3947449999084,21.3880924050701,21.3947449999084,481.015314744068,0.0,1.0
2019-06-24,25.755,25.755,25.755,25.755,1,21.4171975074876,21.4171975074876,21.4171975074876,21.4171975074876,1.20253828686017,0.0,1.0
2019-06-25,25.77,25.8,25.77,25.8,1602,21.4296711228094,21.4546183534529,21.4296711228094,21.4546183534529,1926.46633554999,0.0,1.0
2019-06-26,25.77,25.8,25.77,25.8,316,21.4296711228094,21.4546183534529,21.4296711228094,21.4546183534529,380.002098647813,0.0,1.0
2019-06-27,25.78,25.78,25.78,25.78,100,21.4379868663572,21.4379868663572,21.4379868663572,21.4379868663572,120.253828686017,0.0,1.0
2019-06-28,25.74,25.74,25.74,25.74,6,21.4344110966317,21.4344110966317,21.4344110966317,21.4344110966317,7.20523644450719,0.0357,1.0
2019-07-01,25.735,25.74,25.735,25.74,446,21.4302474581125,21.4344110966317,21.4302474581125,21.4344110966317,535.589242375035,0.0,1.0
2019-07-02,25.78,25.791,25.73,25.73,3005,21.4677202047849,21.4768802095271,21.4260838195934,21.4260838195934,3608.62258595736,0.0,1.0
2019-07-03,25.79,25.79,25.77,25.77,894,21.4760474818233,21.4760474818233,21.4593929277466,21.4593929277466,1073.58023023157,0.0,1.0
2019-07-05,25.755,25.791,25.755,25.791,699,21.4469020121891,21.4768802095271,21.4469020121891,21.4768802095271,839.41004578509,0.0,1.0
2019-07-08,25.785,25.785,25.776,25.776,1904,21.4718838433041,21.4718838433041,21.4643892939696,21.4643892939696,2286.46169839028,0.0,1.0
2019-07-09,25.81,25.81,25.81,25.81,1,21.4927020358999,21.4927020358999,21.4927020358999,21.4927020358999,1.2008727407512,0.0,1.0
2019-07-10,25.835,25.84,25.835,25.84,1200,21.5135202284957,21.5176838670149,21.5135202284957,21.5176838670149,1441.04728890144,0.0,1.0
2019-07-11,25.83,25.84,25.83,25.84,1005,21.5093565899765,21.5176838670149,21.5093565899765,21.5176838670149,1206.87710445496,0.0,1.0
2019-07-12,25.86,25.86,25.858,25.858,229,21.5343384210915,21.5343384210915,21.5326729656838,21.5326729656838,274.999857632025,0.0,1.0
2019-07-15,25.876,25.89,25.867,25.867,3605,21.5476620643528,21.5593202522064,21.5401675150183,21.5401675150183,4329.14623040808,0.0,1.0
2019-07-16,25.86,25.86,25.86,25.86,100,21.5343384210915,21.5343384210915,21.5343384210915,21.5343384210915,120.08727407512,0.0,1.0
2019-07-17,25.88,25.915,25.88,25.915,105,21.5509929751681,21.5801384448022,21.5509929751681,21.5801384448022,126.091637778876,0.0,1.0
2019-07-18,25.915,25.94,25.895,25.94,1019,21.5801384448022,21.600956637398,21.5634838907256,21.600956637398,1223.68932282547,0.0,1.0
2019-07-19,25.93,25.96,25.93,25.95,4325,21.5926293603597,21.6176111914747,21.5926293603597,21.6092839144364,5193.77460374894,0.0,1.0
2019-07-22,25.95,25.95,25.95,25.95,2,21.6092839144364,21.6092839144364,21.6092839144364,21.6092839144364,2.40174548150239,0.0,1.0
2019-07-23,25.935,25.953,25.935,25.953,5786,21.5967929988789,21.6117820975479,21.5967929988789,21.6117820975479,6948.24967798643,0.0,1.0
2019-07-24,25.985,26.0,25.985,25.99,942,21.6384293840705,21.6509202996279,21.6384293840705,21.6425930225896,1131.22212178763,0.0,1.0
2019-07-25,25.975,25.975,25.97,25.97,3001,21.6301021070322,21.6301021070322,21.625938468513,21.625938468513,3603.81909499434,0.0,1.0
2019-07-26,25.98,25.98,25.98,25.98,100,21.6342657455513,21.6342657455513,21.6342657455513,21.6342657455513,120.08727407512,0.0,1.0
2019-07-29,26.0,26.01,26.0,26.01,5789,21.6509202996279,21.6592475766663,21.6509202996279,21.6592475766663,6951.85229620871,0.0,1.0
2019-07-30,26.015,26.015,26.015,26.015,100,21.6634112151854,21.6634112151854,21.6634112151854,21.6634112151854,120.08727407512,0.0,1.0
2019-07-31,25.96,25.96,25.96,25.96,40,21.6672417626231,21.6672417626231,21.6672417626231,21.6672417626231,47.9248817812742,0.0596,1.0
2019-08-01,26.04,26.055,26.02,26.02,200988,21.7340129236789,21.7465325163769,21.7173201334149,21.7173201334149,240808.153486369,0.0,1.0
2019-08-02,26.065,26.11,26.065,26.11,3618,21.7548789115089,21.7924376896028,21.7548789115089,21.7924376896028,4334.80555711625,0.0,1.0
2019-08-05,26.14,26.14,26.14,26.14,29,21.8174768749987,21.8174768749987,21.8174768749987,21.8174768749987,34.7455392914239,0.0,1.0
2019-08-06,26.165,26.165,26.165,26.165,7,21.8383428628287,21.8383428628287,21.8383428628287,21.8383428628287,8.386854311723,0.0,1.0
2019-08-07,26.245,26.245,26.245,26.245,145,21.9051140238845,21.9051140238845,21.9051140238845,21.9051140238845,173.72769645712,0.0,1.0
2019-08-08,26.255,26.255,26.23,26.25,2891,21.9134604190165,21.9134604190165,21.8925944311865,21.9092872214505,3463.7708307416,0.0,1.0
2019-08-09,26.265,26.265,26.265,26.265,76,21.9218068141485,21.9218068141485,21.9218068141485,21.9218068141485,91.0572753844211,0.0,1.0
2019-08-12,26.355,26.355,26.355,26.355,181,21.9969243703363,21.9969243703363,21.9969243703363,21.9969243703363,216.860090060266,0.0,1.0
2019-08-13,26.325,27.66,26.324,27.66,1163,21.9718851849404,23.0861289350599,21.9710505454272,23.0861289350599,1393.41593779055,0.0,1.0
2019-08-14,26.45,26.473,26.45,26.45,5953,22.0762151240901,22.0954118328937,22.0762151240901,22.0762151240901,7132.42053109816,0.0,1.0
2019-08-15,26.515,26.526,26.5,26.5,1143,22.130466692448,22.1396477270932,22.11794709975,22.11794709975,1369.45349689991,0.0,1.0
2019-08-16,26.51,26.52,26.474,26.52,512,22.126293494882,22.134639890014,22.0962464724069,22.134639890014,613.438486800312,0.0,1.0
2019-08-19,26.5,26.54,26.5,26.51,2813,22.11794709975,22.151332680278,22.11794709975,22.126293494882,3370.31731126812,0.0,1.0
2019-08-20,26.52,26.55,26.51,26.55,6727,22.134639890014,22.1596790754099,22.126293494882,22.1596790754099,8059.76699356581,0.0,1.0
2019-08-21,26.455,26.96,26.45,26.96,103531,22.0803883216561,22.5018812758212,22.0762151240901,22.5018812758212,124042.773392428,0.0,1.0
2019-08-22,26.425,26.45,26.413,26.45,1226,22.0553491362602,22.0762151240901,22.0453334621018,22.0762151240901,1468.89762659606,0.0,1.0
2019-08-23,26.447,26.46,26.423,26.445,10601,22.0737112055505,22.0845615192221,22.0536798572338,22.0720419265241,12701.2917940823,0.0,1.0
2019-08-26,26.435,26.46,26.435,26.439,3105,22.0636955313922,22.0845615192221,22.0636955313922,22.067034089445,3720.16894827141,0.0,1.0
2019-08-27,26.46,26.46,26.458,26.458,2005,22.0845615192221,22.0845615192221,22.0828922401957,22.0828922401957,2402.23469928638,0.0,1.0
2019-08-28,26.5,26.55,26.47,26.55,961,22.11794709975,22.1596790754099,22.0929079143541,22.1596790754099,1151.39528479512,0.0,1.0
2019-08-29,26.495,26.52,26.46,26.52,2432,22.113773902184,22.134639890014,22.0845615192221,22.134639890014,2913.83281230149,0.0,1.0
2019-08-30,26.45,26.47,26.45,26.46,2052,22.1094337767154,22.1261516850532,22.1094337767154,22.1177927308843,2454.85255516404,0.0398,1.0
2019-09-03,26.46,26.46,26.452,26.452,700,22.1177927308843,22.1177927308843,22.1111055675492,22.1111055675492,837.425335582276,0.0,1.0
2019-09-04,26.445,26.45,26.42,26.45,4111,22.105254299631,22.1094337767154,22.0843569142087,22.1094337767154,4918.0793636839,0.0,1.0
2019-09-05,26.365,26.4,26.365,26.38,38198,22.0383826662798,22.067639005871,22.0383826662798,22.0509210975332,45697.1042408169,0.0,1.0
2019-09-06,26.36,26.36,26.337,26.345,1859,22.0342031891954,22.0342031891954,22.014977594607,22.0216647579421,2223.96242692493,0.0,1.0
2019-09-09,26.27,26.32,26.24,26.32,19083,21.9589726016754,22.0007673725198,21.9338957391687,22.0007673725198,22829.4109698808,0.0,1.0
2019-09-10,26.19,26.223,26.17,26.22,3840,21.8921009683243,21.9196855170816,21.8753830599865,21.9171778308309,4593.87612662276,0.0,1.0
2019-09-11,26.12,26.12,26.12,26.12,2200,21.833588289142,21.833588289142,21.833588289142,21.833588289142,2631.9081975443,0.0,1.0
2019-09-12,26.065,26.1,26.055,26.08,2956,21.7876140412131,21.8168703808043,21.7792550870442,21.8001524724665,3536.32755997316,0.0,1.0
2019-09-13,25.955,26.04,25.95,26.04,108775,21.6956655453553,21.7667166557909,21.6914860682709,21.7667166557909,130129.915539946,0.0,1.0
2019-09-16,25.89,25.915,25.88,25.89,15599,21.6413323432575,21.6622297286798,21.6329733890887,21.6413323432575,18661.4254424971,0.0,1.0
2019-09-17,25.86,25.9,25.86,25.9,3264,21.6162554807509,21.6496912974264,21.6162554807509,21.6496912974264,3904.79470762935,0.0,1.0
2019-09-18,25.945,25.945,25.9,25.9,482,21.6873065911864,21.6873065911864,21.6496912974264,21.6496912974264,576.627159643797,0.0,1.0
2019-09-19,26.01,26.06,25.98,26.05,4930,21.7416397932842,21.7834345641287,21.7165629307776,21.7750756099598,5897.86700631518,0.0,1.0
2019-09-20,26.08,26.1,26.045,26.07,3574,21.8001524724665,21.8168703808043,21.7708961328754,21.7917935182976,4275.6544991015,0.0,1.0
2019-09-23,26.13,26.17,26.13,26.17,595,21.8419472433109,21.8753830599865,21.8419472433109,21.8753830599865,711.811535244935,0.0,1.0
2019-09-24,26.19,26.23,26.19,26.23,276,21.8921009683243,21.9255367849998,21.8921009683243,21.9255367849998,330.184846601011,0.0,1.0
2019-09-25,26.165,26.165,26.16,26.16,748,21.871203582902,21.871203582902,21.8670241058176,21.8670241058176,894.848787165061,0.0,1.0
2019-09-26,26.155,26.155,26.11,26.11,1000,21.8628446287331,21.8628446287331,21.8252293349731,21.8252293349731,1196.32190797468,0.0,1.0
2019-09-27,26.145,26.145,26.145,26.145,38,21.8544856745643,21.8544856745643,21.8544856745643,21.8544856745643,45.4602325030377,0.0,1.0
2019-09-30,26.11,26.11,26.11,26.11,9,21.8611736737948,21.8611736737948,21.8611736737948,21.8611736737948,10.7491941423843,0.043001,1.0
2019-10-01,26.125,26.151,26.125,26.142,1859,21.8737327548023,21.8955018285487,21.8737327548023,21.8879663799442,2220.30576785471,0.0,1.0
2019-10-02,26.195,26.22,26.154,26.154,3995,21.9323417995042,21.9532736011834,21.8980136447502,21.8980136447502,4771.4478443139,0.0,1.0
2019-10-03,26.27,26.27,26.27,26.27,100,21.9951372045419,21.9951372045419,21.9951372045419,21.9951372045419,119.435490470936,0.0,1.0
2019-10-04,26.3,26.3,26.292,26.292,1012,22.020255366557,22.020255366557,22.0135571900196,22.0135571900196,1208.68716356587,0.0,1.0
2019-10-07,26.285,26.34,26.27,26.34,5553,22.0076962855494,22.0537462492438,21.9951372045419,22.0537462492438,6632.2527858511,0.0,1.0
2019-10-08,26.355,26.355,26.355,26.355,3,22.0663053302513,22.0663053302513,22.0663053302513,22.0663053302513,3.58306471412809,0.0,1.0
2019-10-09,26.355,26.4,26.31,26.4,6061,22.0663053302513,22.1039825732739,22.0286280872287,22.1039825732739,7238.98507744345,0.0,1.0
2019-10-10,26.31,26.32,26.31,26.31,2455,22.0286280872287,22.0370008079004,22.0286280872287,22.0286280872287,2932.14129106148,0.0,1.0
2019-10-11,26.19,26.21,26.17,26.21,910,21.9281554391683,21.9449008805117,21.911409997825,21.9449008805117,1086.86296328552,0.0,1.0
2019-10-14,26.215,26.215,26.215,26.215,50,21.9490872408476,21.9490872408476,21.9490872408476,21.9490872408476,59.7177452354681,0.0,1.0
2019-10-15,26.16,26.24,26.16,26.24,5189,21.9030372771533,21.9700190425268,21.9030372771533,21.9700190425268,6197.50760053687,0.0,1.0
2019-10-16,26.16,26.16,26.16,26.16,2149,21.9030372771533,21.9030372771533,21.9030372771533,21.9030372771533,2566.66869022042,0.0,1.0
2019-10-17,26.105,26.105,26.077,26.077,1184,21.8569873134589,21.8569873134589,21.8335436955782,21.8335436955782,1414.11620717589,0.0,1.0
2019-10-18,26.094,26.094,26.07,26.07,399,21.8477773207201,21.8477773207201,21.827682791108,21.827682791108,476.547606979035,0.0,1.0
2019-10-21,26.05,26.07,26.05,26.07,1433,21.8109373497646,21.827682791108,21.8109373497646,21.827682791108,1711.51057844852,0.0,1.0
2019-10-22,26.025,26.025,26.025,26.025,1,21.7900055480854,21.7900055480854,21.7900055480854,21.7900055480854,1.19435490470936,0.0,1.0
2019-10-23,26.01,26.01,26.01,26.01,2,21.7774464670778,21.7774464670778,21.7774464670778,21.7774464670778,2.38870980941873,0.0,1.0
2019-10-24,26.01,26.01,26.01,26.01,4,21.7774464670778,21.7774464670778,21.7774464670778,21.7774464670778,4.77741961883746,0.0,1.0
2019-10-25,25.98,26.002,25.97,25.97,726,21.7523283050628,21.7707482905405,21.7439555843911,21.7439555843911,867.101660818996,0.0,1.0
2019-10-28,25.97,25.97,25.964,25.97,4000,21.7439555843911,21.7439555843911,21.738931951988,21.7439555843911,4777.41961883744,0.0,1.0
2019-10-29,25.96,25.973,25.96,25.973,258,21.7355828637194,21.7464674005926,21.7355828637194,21.7464674005926,308.143565415015,0.0,1.0
2019-10-30,25.975,26.0,25.975,26.0,684,21.7481419447269,21.7690737464061,21.7481419447269,21.7690737464061,816.938754821204,0.0,1.0
2019-10-31,26.03,26.05,26.0,26.0,972,21.8426699611103,21.8594526502852,21.817495927348,21.817495927348,1158.33641423175,0.0579,1.0
2019-11-01,26.055,26.07,26.042,26.05,3653,21.8636483225789,21.8762353394601,21.8527395746153,21.8594526502852,4353.295186408,0.0,1.0
2019-11-04,26.01,26.01,26.01,26.01,61,21.8258872719355,21.8258872719355,21.8258872719355,21.8258872719355,72.6939519219509,0.0,1.0
2019-11-05,25.94,25.96,25.94,25.96,268,21.7671478598234,21.7839305489982,21.7671478598234,21.7839305489982,319.376706804637,0.0,1.0
2019-11-06,25.95,25.97,25.92,25.92,903,21.7755392044108,21.7923218935857,21.7503651706485,21.7503651706485,1076.10882927085,0.0,1.0
2019-11-07,25.95,25.97,25.92,25.92,2422,21.7755392044108,21.7923218935857,21.7503651706485,21.7503651706485,2886.30740254042,0.0,1.0
2019-11-08,25.79,25.85,25.79,25.85,1648,21.6412776910117,21.6916257585364,21.6412776910117,21.6916257585364,1963.92840602255,0.0,1.0
2019-11-11,25.79,25.79,25.79,25.79,4,21.6412776910117,21.6412776910117,21.6412776910117,21.6412776910117,4.76681651947221,0.0,1.0
2019-11-12,25.8,25.8,25.777,25.777,300,21.6496690355992,21.6496690355992,21.6303689430481,21.6303689430481,357.511238960415,0.0,1.0
2019-11-13,25.835,25.835,25.835,25.835,2,21.6790387416552,21.6790387416552,21.6790387416552,21.6790387416552,2.3834082597361,0.0,1.0
2019-11-14,25.925,25.96,25.913,25.913,2550,21.7545608429422,21.7839305489982,21.7444912294373,21.7444912294373,3038.84553116353,0.0,1.0
2019-11-15,25.935,25.97,25.935,25.97,2546,21.7629521875296,21.7923218935857,21.7629521875296,21.7923218935857,3034.07871464406,0.0,1.0
2019-11-18,25.97,25.973,25.951,25.951,2635,21.7923218935857,21.7948392969619,21.7763783388695,21.7763783388695,3140.14038220231,0.0,1.0
2019-11-19,25.94,25.946,25.94,25.946,408,21.7671478598234,21.7721826665758,21.7671478598234,21.7721826665758,486.215284986164,0.0,1.0
2019-11-20,26.02,26.02,26.02,26.02,100,21.8342786165229,21.8342786165229,21.8342786165229,21.8342786165229,119.170412986805,0.0,1.0
2019-11-21,26.0,26.06,26.0,26.04,6755,21.817495927348,21.8678439948727,21.817495927348,21.8510613056978,8049.96139725869,0.0,1.0
2019-11-22,26.025,26.025,26.019,26.019,301,21.8384742888166,21.8384742888166,21.8334394820641,21.8334394820641,358.702943090283,0.0,1.0
2019-11-25,26.015,26.05,26.0,26.05,3662,21.8300829442292,21.8594526502852,21.817495927348,21.8594526502852,4364.0205235768,0.0,1.0
2019-11-26,26.065,26.065,26.065,26.065,100,21.8720396671664,21.8720396671664,21.8720396671664,21.8720396671664,119.170412986805,0.0,1.0
2019-11-27,26.065,26.1,26.065,26.071,2640,21.8720396671664,21.9014093732224,21.8720396671664,21.8770744739188,3146.09890285165,0.0,1.0
2019-11-29,26.01,26.01,26.01,26.01,100,21.8655783318341,21.8655783318341,21.8655783318341,21.8655783318341,118.954091244557,0.0473,1.0
2019-12-02,25.985,26.005,25.967,26.005,2093,21.8445618205578,21.8613750295788,21.8294299324389,21.8613750295788,2489.70912974858,0.0,1.0
2019-12-03,26.055,26.081,26.04,26.065,3383,21.9034080521313,21.9252652238587,21.8907981453656,21.9118146566419,4024.21690680338,0.0,1.0
2019-12-04,26.045,26.08,26.045,26.08,1208,21.8950014476208,21.9244245634076,21.8950014476208,21.9244245634076,1436.96542223425,0.0,1.0
2019-12-05,26.06,26.062,26.026,26.03,5192,21.9076113543866,21.9092926752887,21.8790288990509,21.8823915408551,6176.09641741741,0.0,1.0
2019-12-06,26.015,26.06,26.015,26.06,263,21.8697816340893,21.9076113543866,21.8697816340893,21.9076113543866,312.849259973185,0.0,1.0
2019-12-09,26.075,26.1,26.075,26.09,3815,21.9202212611524,21.9412377724286,21.9202212611524,21.9328311679181,4538.09858097985,0.0,1.0
2019-12-10,26.08,26.08,26.08,26.08,535,21.9244245634076,21.9244245634076,21.9244245634076,21.9244245634076,636.404388158381,0.0,1.0
2019-12-11,26.115,26.14,26.087,26.087,3569,21.9538476791944,21.9748641904707,21.930309186565,21.930309186565,4245.47151651825,0.0,1.0
2019-12-12,26.07,26.15,26.07,26.15,1920,21.9160179588971,21.9832707949812,21.9160179588971,21.9832707949812,2283.9185518955,0.0,1.0
2019-12-13,26.105,26.127,26.1,26.1,615,21.9454410746839,21.963935604607,21.9412377724286,21.9412377724286,731.567661154026,0.0,1.0
2019-12-16,26.095,26.15,26.087,26.109,1964,21.9370344701734,21.9832707949812,21.930309186565,21.9488037164881,2336.2583520431,0.0,1.0
2019-12-17,26.13,26.13,26.129,26.129,154,21.9664575859602,21.9664575859602,21.9656169255091,21.9656169255091,183.189300516618,0.0,1.0
2019-12-18,26.125,26.125,26.12,26.12,1021,21.9622542837049,21.9622542837049,21.9580509814497,21.9580509814497,1214.52127160693,0.0,1.0
2019-12-19,26.064,26.11,26.04,26.1,1455,21.9109739961908,21.9496443769391,21.8907981453656,21.9412377724286,1730.78202760831,0.0,1.0
2019-12-20,26.065,26.09,26.043,26.043,1046,21.9118146566419,21.9328311679181,21.8933201267187,21.8933201267187,1244.25979441807,0.0,1.0
2019-12-23,26.07,26.1,26.07,26.1,153,21.9160179588971,21.9412377724286,21.9160179588971,21.9412377724286,181.999759604173,0.0,1.0
2019-12-24,26.095,26.095,26.095,26.095,59,21.9370344701734,21.9370344701734,21.9370344701734,21.9370344701734,70.1829138342887,0.0,1.0
2019-12-26,26.105,26.105,26.105,26.105,1,21.9454410746839,21.9454410746839,21.9454410746839,21.9454410746839,1.18954091244557,0.0,1.0
2019-12-27,26.115,26.115,26.115,26.115,331,21.9538476791944,21.9538476791944,21.9538476791944,21.9538476791944,393.738042019484,0.0,1.0
2019-12-30,26.06,26.1,26.031,26.1,2401,21.9522781661323,21.985973144131,21.9278493070832,21.985973144131,2850.27638254568,0.053133,1.0
2019-12-31,26.055,26.055,26.044,26.044,389,21.9480662938825,21.9480662938825,21.9388001749328,21.9388001749328,461.789884552381,0.0,1.0
2020-01-02,26.06,26.114,26.04,26.04,3640,21.9522781661323,21.9977663864305,21.935430677133,21.935430677133,4321.11871406342,0.0,1.0
2020-01-03,26.215,26.22,26.186,26.186,1136,22.0828462058771,22.087058078127,22.0584173468281,22.0584173468281,1348.56891735606,0.0,1.0
2020-01-06,26.245,26.245,26.245,26.245,3,22.1081174393761,22.1081174393761,22.1081174393761,22.1081174393761,3.5613615775248,0.0,1.0
2020-01-07,26.25,26.27,26.25,26.27,1743,22.112329311626,22.1291768006253,22.112329311626,22.1291768006253,2069.1510765419,0.0,1.0
2020-01-08,26.292,26.332,26.292,26.332,302,22.1477090385246,22.1814040165232,22.1477090385246,22.1814040165232,358.510398804162,0.0,1.0
2020-01-09,26.299,26.299,26.293,26.293,540,22.1536056596743,22.1536056596743,22.1485514129745,22.1485514129745,641.045083954464,0.0,1.0
2020-01-10,26.305,26.341,26.305,26.341,2001,22.1586599063741,22.1889853865729,22.1586599063741,22.1889853865729,2375.42817220904,0.0,1.0
2020-01-13,26.31,26.31,26.31,26.31,79,22.162871778624,22.162871778624,22.162871778624,22.162871778624,93.7825215414861,0.0,1.0
2020-01-14,26.345,26.39,26.318,26.39,2040,22.1923548843728,22.2302617346213,22.1696107742237,22.2302617346213,2421.72587271686,0.0,1.0
2020-01-15,26.383,26.383,26.332,26.378,1543,22.2243651134715,22.2243651134715,22.1814040165232,22.2201532412217,1831.72697137359,0.0,1.0
2020-01-16,26.42,26.42,26.41,26.41,248,22.2555329681203,22.2555329681203,22.2471092236206,22.2471092236206,294.405890408716,0.0,1.0
2020-01-17,26.36,26.36,26.32,26.36,4882,22.2049905011223,22.2049905011223,22.1712955231236,22.2049905011223,5795.52240715868,0.0,1.0
2020-01-21,26.395,26.398,26.395,26.398,1771,22.2344736068711,22.237000730221,22.2344736068711,22.237000730221,2102.39045126547,0.0,1.0
2020-01-22,26.41,26.45,26.41,26.45,5080,22.2471092236206,22.2808042016193,22.2471092236206,22.2808042016193,6030.57227127533,0.0,1.0
2020-01-23,26.435,26.44,26.421,26.438,1319,22.2681685848698,22.2723804571196,22.2563753425703,22.2706957082197,1565.81197358507,0.0,1.0
2020-01-24,26.46,26.46,26.46,26.46,42,22.289227946119,22.289227946119,22.289227946119,22.289227946119,49.8590620853471,0.0,1.0
2020-01-27,26.49,26.5,26.48,26.5,6906,22.314499179618,22.3229229241176,22.3060754351183,22.3229229241176,8198.25435146207,0.0,1.0
2020-01-28,26.51,26.56,26.5,26.56,7871,22.3313466686173,22.3734653911156,22.3229229241176,22.3734653911156,9343.82565889922,0.0,1.0
2020-01-29,26.575,26.575,26.575,26.575,3,22.3861010078651,22.3861010078651,22.3861010078651,22.3861010078651,3.5613615775248,0.0,1.0
2020-01-30,26.62,26.659,26.6148,26.659,1500,22.4240078581136,22.4568604616623,22.4196275109738,22.4568604616623,1780.6807887624,0.0,1.0
2020-01-31,26.595,26.595,26.595,26.595,1,22.4515551873764,22.4515551873764,22.4515551873764,22.4515551873764,1.18455045888996,0.057702,1.0
2020-02-03,26.58,26.612,26.575,26.59,2797,22.4388921556859,22.4659066232924,22.4346711451224,22.4473341768129,3313.18763351521,0.0,1.0
2020-02-04,26.525,26.525,26.509,26.509,141,22.3924610394871,22.3924610394871,22.3789538056839,22.3789538056839,167.021614703484,0.0,1.0
2020-02-05,26.48,26.52,26.48,26.51,1700,22.3544719444154,22.3882400289236,22.3544719444154,22.3797980077966,2013.73578011293,0.0,1.0
2020-02-06,26.475,26.51,26.475,26.51,461,22.3502509338519,22.3797980077966,22.3502509338519,22.3797980077966,546.077761548271,0.0,1.0
2020-02-07,26.51,26.555,26.51,26.555,882,22.3797980077966,22.4177871028683,22.3797980077966,22.4177871028683,1044.77350474094,0.0,1.0
2020-02-10,26.525,26.525,26.525,26.525,75,22.3924610394871,22.3924610394871,22.3924610394871,22.3924610394871,88.841284416747,0.0,1.0
2020-02-11,26.525,26.57,26.5,26.5,9830,22.3924610394871,22.4304501345588,22.3713559866695,22.3713559866695,11644.1310108883,0.0,1.0
2020-02-12,26.535,26.535,26.535,26.535,0,22.4009030606142,22.4009030606142,22.4009030606142,22.4009030606142,0,0.0,1.0
2020-02-13,26.525,26.542,26.525,26.542,887,22.3924610394871,22.4068124754031,22.3924610394871,22.4068124754031,1050.69625703539,0.0,1.0
2020-02-14,26.573,26.59,26.563,26.59,1303,22.4329827408969,22.4473341768129,22.4245407197699,22.4473341768129,1543.46924793362,0.0,1.0
2020-02-18,26.61,26.623,26.6,26.61,2847,22.464218219067,22.4751928465322,22.45577619794,22.464218219067,3372.41515645971,0.0,1.0
2020-02-19,26.625,26.66,26.583,26.621,933,22.4768812507576,22.5064283247022,22.441424762024,22.4735044423068,1105.18557814433,0.0,1.0
2020-02-20,26.685,26.685,26.685,26.685,209,22.5275333775199,22.5275333775199,22.5275333775199,22.5275333775199,247.571045908001,0.0,1.0
2020-02-21,26.76,26.79,26.76,26.79,1353,22.5908485359727,22.6161745993538,22.5908485359727,22.6161745993538,1602.69677087811,0.0,1.0
2020-02-24,26.905,26.96,26.905,26.94,5158,22.7132578423148,22.7596889585136,22.7132578423148,22.7428049162595,6109.91126695442,0.0,1.0
2020-02-25,26.965,26.98,26.96,26.96,957,22.7639099690771,22.7765730007677,22.7596889585136,22.7596889585136,1133.61478915769,0.0,1.0
2020-02-26,26.97,27.03,26.89,26.92,3602,22.7681309796406,22.8187831064029,22.7005948106243,22.7259208740054,4266.75075292164,0.0,1.0
2020-02-27,27.02,27.052,27.02,27.052,2677,22.8103410852759,22.8373555528824,22.8103410852759,22.8373555528824,3171.04157844841,0.0,1.0
2020-02-28,26.945,27.05,26.945,27.03,7007,22.784912029237,22.8737008866528,22.784912029237,22.8567887233355,8286.34382075876,0.044878,1.0
2020-03-02,26.993,27.04,26.985,26.985,7038,22.8255012211985,22.8652448049942,22.8187363558716,22.8187363558716,8323.00382624522,0.0,1.0
2020-03-03,26.975,26.975,26.975,26.975,68,22.8102802742129,22.8102802742129,22.8102802742129,22.8102802742129,80.415495905751,0.0,1.0
2020-03-04,26.99,27.05,26.985,27.04,11293,22.8229643967009,22.8737008866528,22.8187363558716,22.8652448049942,13354.8852244654,0.0,1.0
2020-03-05,26.985,27.043,26.985,26.995,1858,22.8187363558716,22.8677816294918,22.8187363558716,22.8271924375302,2197.23516754243,0.0,1.0
2020-03-06,27.06,27.06,27.02,27.05,27080,22.8821569683115,22.8821569683115,22.8483326416769,22.8737008866528,32024.2886636431,0.0,1.0
2020-03-09,27.247,27.39,27.1,27.3,10106,23.0402856953283,23.161207663047,22.9159812949461,23.0851029281191,11951.1617885811,0.0,1.0
2020-03-10,26.93,27.135,26.93,27.06,2644,22.772227906749,22.9455775807514,22.772227906749,22.8821569683115,3126.74369374714,0.0,1.0
2020-03-11,26.415,26.852,26.34,26.83,13760,22.3367397013284,22.7062704698115,22.2733190888886,22.6876670901625,16272.3121126931,0.0,1.0
2020-03-12,25.285,25.347,25.057,25.26,2298,21.3812024739008,21.4336301801844,21.1884038120835,21.3600622697542,2717.57072928552,0.0,1.0
2020-03-13,25.38,25.64,25.11,25.19,14032,21.461535249658,21.6813933727829,21.2332210448744,21.3008696981436,16593.9740963161,0.0,1.0
2020-03-16,25.4,25.4,25.02,25.05,2834,21.4784474129753,21.4784474129753,21.1571163099465,21.1824845549225,3351.43404995438,0.0,1.0
2020-03-17,25.279,25.448,25.279,25.448,1357,21.3761288249056,21.5190366049368,21.3761288249056,21.5190366049368,1604.76217564859,0.0,1.0
2020-03-18,25.018,25.13,24.77,24.99,44131,21.1554250936148,21.2501332081917,20.9457142684802,21.1317480649706,52188.4742620102,0.0,1.0
2020-03-19,24.26,24.53,23.6,24.35,29967,20.514454103889,20.7427683086726,19.956352714418,20.5905588388169,35438.3994971711,0.0,1.0
2020-03-20,23.45,23.86,23.45,23.745,348,19.8295114895382,20.1762108375429,19.8295114895382,20.0789658984684,411.538126105902,0.0,1.0
2020-03-23,23.569,23.569,23.32,23.32,9610,19.9301388612762,19.9301388612762,19.7195824279757,19.7195824279757,11364.601700798,0.0,1.0
2020-03-24,24.025,24.27,23.66,23.71,11499,20.3157361849107,20.5229101855477,20.0070892043699,20.0493696126632,13598.4968738269,0.0,1.0
2020-03-25,25.36,25.36,24.17,24.17,24618,21.4446230863407,21.4446230863407,20.4383493689611,20.4383493689611,29112.7746795261,0.0,1.0
2020-03-26,26.213,26.336,26.213,26.336,650,22.1659268518237,22.2699366562251,22.1659268518237,22.2699366562251,768.677534393206,0.0,1.0
2020-03-27,26.4,26.54,26.15,26.52,2373,22.3240555788405,22.4424407220616,22.1126535373742,22.4255285587443,2806.26429094627,0.0,1.0
2020-03-30,26.36,26.4,26.202,26.202,2835,22.2902312522059,22.3240555788405,22.1566251619992,22.1566251619992,3352.61663077652,0.0,1.0
2020-03-31,26.15,26.34,26.15,26.34,3225,22.1575468748999,22.3185386112759,22.1575468748999,22.3185386112759,3806.09597606373,0.05309,1.0
2020-04-01,25.305,25.759,25.305,25.75,796,21.4415573104911,21.8262428279368,21.4415573104911,21.8186169035822,939.427099828443,0.0,1.0
2020-04-02,25.08,25.248,25.01,25.04,4283,21.2509092016249,21.3932597895784,21.1915964566443,21.2170162044931,5054.73149317237,0.0,1.0
2020-04-03,25.08,25.08,25.08,25.08,2,21.2509092016249,21.2509092016249,21.2509092016249,21.2509092016249,2.3603695975589,0.0,1.0
2020-04-06,25.57,25.68,25.57,25.68,125,21.6660984164892,21.7593041586016,21.6660984164892,21.7593041586016,147.523099847431,0.0,1.0
2020-04-07,25.777,25.87,25.66,25.745,904,21.8414946766461,21.9202958949775,21.7423576600357,21.8143802789407,1066.88705809662,0.0,1.0
2020-04-08,26.02,26.02,26.01,26.01,1761,22.0473946342217,22.0473946342217,22.0389213849387,22.0389213849387,2078.30543065061,0.0,1.0
2020-04-09,26.085,26.145,25.96,26.111,2726,22.1024707545608,22.1533102502585,21.996555138524,22.1245012026965,3217.18376147278,0.0,1.0
2020-04-13,26.205,26.35,26.09,26.35,1340,22.2041497459561,22.3270118605588,22.1067073792023,22.3270118605588,1581.44763036446,0.0,1.0
2020-04-14,26.29,26.39,26.193,26.331,2946,22.2761723648612,22.3609048576906,22.1939818468166,22.3109126869212,3476.82441720425,0.0,1.0
2020-04-15,26.339,26.44,26.339,26.43,10122,22.3176912863476,22.4032711041053,22.3176912863476,22.3947978548224,11945.8305332456,0.0,1.0
2020-04-16,26.305,26.41,26.305,26.409,2671,22.2888822387856,22.3778513562565,22.2888822387856,22.3770040313282,3152.27359753991,0.0,1.0
2020-04-17,26.255,26.38,26.16,26.38,2805,22.2465159923709,22.3524316084077,22.1660201241829,22.3524316084077,3310.41836057635,0.0,1.0
2020-04-20,26.225,26.35,26.225,26.255,1178,22.221096244522,22.3270118605588,22.221096244522,22.2465159923709,1390.25769296219,0.0,1.0
2020-04-21,26.155,26.155,26.05,26.05,6801,22.1617834995414,22.1617834995414,22.0728143820705,22.0728143820705,8026.43681649904,0.0,1.0
2020-04-22,26.065,26.2,26.065,26.2,189,22.0855242559949,22.1999131213147,22.0855242559949,22.1999131213147,223.054926969316,0.0,1.0
2020-04-23,26.065,26.065,26.065,26.065,3,22.0855242559949,22.0855242559949,22.0855242559949,22.0855242559949,3.54055439633835,0.0,1.0
2020-04-24,25.955,25.955,25.955,25.955,0,21.9923185138825,21.9923185138825,21.9923185138825,21.9923185138825,0,0.0,1.0
2020-04-27,25.825,25.93,25.825,25.93,200581,21.8821662732043,21.9711353906752,21.8821662732043,21.9711353906752,236722.64712398,0.0,1.0
2020-04-28,25.785,25.785,25.765,25.765,145,21.8482732760725,21.8482732760725,21.8313267775066,21.8313267775066,171.12679582302,0.0,1.0
2020-04-29,25.66,25.71,25.66,25.695,717,21.7423576600357,21.7847239064504,21.7423576600357,21.772014032526,846.192500724863,0.0,1.0
2020-04-30,25.59,25.607,25.59,25.607,372,21.7512181368108,21.7656679495629,21.7512181368108,21.7656679495629,437.652730073524,0.080457,1.0
2020-05-01,25.75,25.75,25.62,25.62,3385,21.8872163744775,21.8872163744775,21.7767178063733,21.7767178063733,3982.40454650236,0.0,1.0
2020-05-04,25.818,25.832,25.72,25.75,6150,21.9450156254858,21.9569154712817,21.861716704915,21.8872163744775,7235.38787621551,0.0,1.0
2020-05-05,25.905,25.92,25.905,25.92,1729,22.0189646672171,22.0317145019983,22.0189646672171,22.0317145019983,2034.14400617506,0.0,1.0
2020-05-06,25.935,25.935,25.84,25.84,691,22.0444643367796,22.0444643367796,21.963715383165,21.963715383165,812.951710969904,0.0,1.0
2020-05-07,25.97,26.07,25.88,25.88,926,22.0742139512692,22.1592128498108,21.9977149425817,21.9977149425817,1089.42588184968,0.0,1.0
2020-05-08,26.025,26.025,25.9,25.9,444,22.1209633454671,22.1209633454671,22.01471472229,22.01471472229,522.359710087753,0.0,1.0
2020-05-11,26.055,26.055,26.055,26.055,0,22.1464630150296,22.1464630150296,22.1464630150296,22.1464630150296,0,0.0,1.0
2020-05-12,26.06,26.06,26.06,26.06,2,22.1507129599566,22.1507129599566,22.1507129599566,22.1507129599566,2.35297166706196,0.0,1.0
2020-05-13,26.17,26.172,26.083,26.1,509,22.2442117483525,22.2459117263233,22.1702627066212,22.1847125193733,598.831289267266,0.0,1.0
2020-05-14,26.23,26.23,26.23,26.23,1,22.2952110874775,22.2952110874775,22.2952110874775,22.2952110874775,1.17648583353097,0.0,1.0
2020-05-15,26.275,26.36,26.264,26.34,816,22.3334605918212,22.4057096555816,22.3241107129816,22.3887098758733,960.012440161277,0.0,1.0
2020-05-18,26.295,26.295,26.295,26.295,12,22.3504603715296,22.3504603715296,22.3504603715296,22.3504603715296,14.1178300023717,0.0,1.0
2020-05-19,26.325,26.325,26.325,26.325,55,22.375960041092,22.375960041092,22.375960041092,22.375960041092,64.7067208442038,0.0,1.0
2020-05-20,26.42,26.42,26.42,26.42,0,22.4567089947066,22.4567089947066,22.4567089947066,22.4567089947066,0,0.0,1.0
2020-05-21,26.5,26.519,26.4,26.4,1854,22.52470811354,22.5408579042629,22.4397092149983,22.4397092149983,2181.20473536643,0.0,1.0
2020-05-22,26.574,26.68,26.52,26.62,4504,22.5876072984608,22.6777061309149,22.5417078932483,22.6267067917899,5298.89219422351,0.0,1.0
2020-05-26,26.644,26.68,26.63,26.68,333,22.6471065274399,22.6777061309149,22.6352066816441,22.6777061309149,391.769782565816,0.0,1.0
2020-05-27,26.643,26.72,26.643,26.72,1432,22.6462565384545,22.7117056903316,22.6462565384545,22.7117056903316,1684.72771361636,0.0,1.0
2020-05-28,26.707,26.71,26.707,26.71,275,22.7006558335212,22.7032058004774,22.7006558335212,22.7032058004774,323.533604221018,0.0,1.0
2020-05-29,26.663,26.663,26.66,26.66,101,22.7043447857179,22.7043447857179,22.7017901956734,22.7017901956734,118.610029288051,0.04834,1.0
2020-06-01,26.617,26.68,26.617,26.68,927,22.6651744050352,22.7188207959702,22.6651744050352,22.7188207959702,1088.62868465369,0.0,1.0
2020-06-02,26.66,26.68,26.605,26.657,1770,22.7017901956734,22.7188207959702,22.6549560448571,22.6992356056289,2078.61140435495,0.0,1.0
2020-06-03,26.65,26.65,26.52,26.629,781,22.693274895525,22.693274895525,22.5825759935956,22.6753927652133,917.172602712548,0.0,1.0
2020-06-04,26.625,26.625,26.625,26.625,1,22.6719866451539,22.6719866451539,22.6719866451539,22.6719866451539,1.17435672562427,0.0,1.0
2020-06-05,26.555,26.61,26.555,26.609,2811,22.612379544115,22.6592136949313,22.612379544115,22.6583621649165,3301.11675572981,0.0,1.0
2020-06-08,26.555,26.555,26.555,26.555,121,22.612379544115,22.612379544115,22.612379544115,22.612379544115,142.097163800536,0.0,1.0
2020-06-09,26.61,26.65,26.57,26.649,7439,22.6592136949313,22.693274895525,22.6251524943376,22.6924233655101,8736.0396819189,0.0,1.0
2020-06-10,26.625,26.64,26.625,26.64,1538,22.6719866451539,22.6847595953765,22.6719866451539,22.6847595953765,1806.16064401012,0.0,1.0
2020-06-11,26.685,26.685,26.685,26.685,0,22.7230784460444,22.7230784460444,22.7230784460444,22.7230784460444,0,0.0,1.0
2020-06-12,26.63,26.7,26.63,26.64,1327,22.6762442952281,22.735851396267,22.6762442952281,22.6847595953765,1558.3713749034,0.0,1.0
2020-06-15,26.715,26.73,26.68,26.72,6681,22.7486243464897,22.7613972967123,22.7188207959702,22.7528819965639,7845.87728389569,0.0,1.0
2020-06-16,26.66,26.7,26.66,26.68,3490,22.7017901956734,22.735851396267,22.7017901956734,22.7188207959702,4098.50497242868,0.0,1.0
2020-06-17,26.64,26.66,26.64,26.66,425,22.6847595953765,22.7017901956734,22.6847595953765,22.7017901956734,499.101608390313,0.0,1.0
2020-06-18,26.665,26.69,26.665,26.69,750,22.7060478457476,22.7273360961186,22.7060478457476,22.7273360961186,880.767544218197,0.0,1.0
2020-06-19,26.675,26.679,26.67,26.679,380,22.714563145896,22.7179692659554,22.7103054958218,22.7179692659554,446.25555573722,0.0,1.0
2020-06-22,26.705,26.71,26.67,26.67,152216,22.7401090463412,22.7443666964155,22.7103054958218,22.7103054958218,178755.883347623,0.0,1.0
2020-06-23,26.705,26.705,26.7,26.7,1134,22.7401090463412,22.7401090463412,22.735851396267,22.735851396267,1331.72052685792,0.0,1.0
2020-06-24,26.67,26.8,26.657,26.689,19489,22.7103054958218,22.8210043977512,22.6992356056289,22.7264845661038,22887.0382256913,0.0,1.0
2020-06-25,26.675,26.675,26.675,26.675,20,22.714563145896,22.714563145896,22.714563145896,22.714563145896,23.4871345124853,0.0,1.0
2020-06-26,26.675,26.675,26.675,26.675,0,22.714563145896,22.714563145896,22.714563145896,22.714563145896,0,0.0,1.0
2020-06-29,26.71,26.72,26.7033,26.719,3820,22.7443666964155,22.7528819965639,22.738661445316,22.752030466549,4486.04269188468,0.0,1.0
2020-06-30,26.67,26.687,26.67,26.687,404,22.7475982528218,22.7620980342353,22.7475982528218,22.7620980342353,473.662312840584,0.043795,1.0
2020-07-01,26.64,26.69,26.64,26.69,2779,22.7220104032685,22.7646568191906,22.7220104032685,22.7646568191906,3258.18704798017,0.0,1.0
2020-07-02,26.65,26.65,26.65,26.65,100,22.7305396864529,22.7305396864529,22.7305396864529,22.7305396864529,117.243146742719,0.0,1.0
2020-07-06,26.675,26.675,26.65,26.65,4200,22.751862894414,22.751862894414,22.7305396864529,22.7305396864529,4924.21216319419,0.0,1.0
2020-07-07,26.695,26.74,26.651,26.674,2400,22.7689214607828,22.8073032351126,22.7313926147714,22.7510099660955,2813.83552182525,0.0,1.0
2020-07-08,26.752,26.76,26.7,26.75,1744,22.8175383749339,22.8243618014815,22.773186102375,22.8158325182971,2044.72047919302,0.0,1.0
2020-07-09,26.76,26.771,26.76,26.769,27200,22.8243618014815,22.8337440129843,22.8243618014815,22.8320381563474,31890.1359140195,0.0,1.0
2020-07-10,26.82,26.82,26.82,26.82,0,22.8755375005879,22.8755375005879,22.8755375005879,22.8755375005879,0,0.0,1.0
2020-07-13,26.83,27.08,26.76,27.08,5800,22.8840667837723,23.0972988633826,22.8243618014815,23.0972988633826,6800.10251107771,0.0,1.0
2020-07-14,26.87,26.87,26.87,26.87,0,22.91818391651,22.91818391651,22.91818391651,22.91818391651,0,0.0,1.0
2020-07-15,26.87,26.8769,26.8609,26.87,22,22.91818391651,22.9240691219072,22.9104222688122,22.91818391651,25.7934922833981,0.0,1.0
2020-07-16,26.93,26.954,26.93,26.954,2534,22.9693596156164,22.989829895259,22.9693596156164,22.989829895259,2970.9413384605,0.0,1.0
2020-07-17,26.93,26.948,26.93,26.948,1516,22.9693596156164,22.9847123253484,22.9693596156164,22.9847123253484,1777.40610461962,0.0,1.0
2020-07-20,26.98,26.98,26.98,26.98,100,23.0120060315385,23.0120060315385,23.0120060315385,23.0120060315385,117.243146742719,0.0,1.0
2020-07-21,26.98,27.029,26.98,27.029,301,23.0120060315385,23.0537995191421,23.0120060315385,23.0537995191421,352.901871695584,0.0,1.0
2020-07-22,27.03,27.0479,27.03,27.0479,181,23.0546524474605,23.0699198643606,23.0546524474605,23.0699198643606,212.210095604322,0.0,1.0
2020-07-23,27.065,27.09,27.045,27.07,2979,23.084504938606,23.105828146567,23.0674463722372,23.0887695801982,3492.67334146559,0.0,1.0
2020-07-24,27.0832,27.09,27.0701,27.09,4439,23.1000282340016,23.105828146567,23.08885487303,23.105828146567,5204.42328390929,0.0,1.0
2020-07-27,27.05,27.06,27.05,27.06,1560,23.0717110138294,23.0802402970138,23.0717110138294,23.0802402970138,1828.99308918641,0.0,1.0
2020-07-28,27.07,27.07,27.05,27.05,422,23.0887695801982,23.0887695801982,23.0717110138294,23.0717110138294,494.766079254273,0.0,1.0
2020-07-29,27.115,27.115,27.1001,27.1001,300,23.127151354528,23.127151354528,23.1144427225833,23.1144427225833,351.729440228157,0.0,1.0
2020-07-30,27.19,27.36,27.19,27.2,6504,23.1911209784111,23.3361187925461,23.1911209784111,23.1996502615955,7625.49426414644,0.0,1.0
2020-07-31,27.16,27.19,27.16,27.16,2492,23.2104824512397,23.2361199502654,23.2104824512397,23.2104824512397,2916.04106645293,0.0527,1.0
2020-08-03,27.16,27.19,27.13,27.189,4322,23.2104824512397,23.2361199502654,23.184844952214,23.2352653669645,5057.43558957045,0.0,1.0
2020-08-04,27.21,27.21,27.2,27.2,357,23.2532116162825,23.2532116162825,23.2446657832739,23.2446657832739,417.747456149155,0.0,1.0
2020-08-05,27.22,27.26,27.22,27.26,365341,23.261757449291,23.2959407813253,23.261757449291,23.2959407813253,427507.768562994,0.0,1.0
2020-08-06,27.28,27.3099,27.28,27.289,5104,23.3130324473424,23.338584488038,23.3130324473424,23.3207236970501,5972.50144589716,0.0,1.0
2020-08-07,27.2872,27.31,27.2872,27.3,6278,23.3191854471085,23.3386699463681,23.3191854471085,23.3301241133595,7346.27039132886,0.0,1.0
2020-08-10,27.32,27.7,27.316,27.34,1808,23.3472157793766,23.6719574337018,23.3437974461732,23.3643074453937,2115.65098240245,0.0,1.0
2020-08-11,27.31,27.34,27.3051,27.3051,1495,23.3386699463681,23.3643074453937,23.3344824881939,23.3344824881939,1749.39060768343,0.0,1.0
2020-08-12,27.255,27.255,27.25,27.25,159,23.291667864821,23.291667864821,23.2873949483167,23.2873949483167,186.055589713489,0.0,1.0
2020-08-13,27.25,27.2608,27.25,27.2608,801,23.2873949483167,23.296624447966,23.2873949483167,23.296624447966,937.298914217013,0.0,1.0
2020-08-14,27.2189,27.23,27.17,27.2219,5896,23.2608174076601,23.2703032822996,23.2190282842483,23.2633811575627,6899.26891163983,0.0,1.0
2020-08-17,27.205,27.205,27.196,27.196,185,23.2489386997782,23.2489386997782,23.2412474500705,23.2412474500705,216.479774194941,0.0,1.0
2020-08-18,27.175,27.175,27.14,27.14,7333,23.2233012007525,23.2233012007525,23.1933907852226,23.1933907852226,8580.79018471082,0.0,1.0
2020-08-19,27.13,27.15,27.09,27.14,7916,23.184844952214,23.2019366182312,23.1506616201798,23.1933907852226,9262.99401366028,0.0,1.0
2020-08-20,27.06,27.11,27.03,27.11,3758,23.1250241211541,23.1677532861969,23.0993866221285,23.1677532861969,4397.46481851128,0.0,1.0
2020-08-21,27.03,27.09,27.03,27.08,15048,23.0993866221285,23.1506616201798,23.0993866221285,23.1421157871713,17608.5818491106,0.0,1.0
2020-08-24,27.05,27.08,27.04,27.0468,962,23.1164782881456,23.1421157871713,23.107932455137,23.1137436215828,1125.69482581369,0.0,1.0
2020-08-25,27.03,27.0325,26.99,27.03,7091,23.0993866221285,23.1015230803806,23.0652032900942,23.0993866221285,8297.61123684498,0.0,1.0
2020-08-26,26.98,27.02,26.98,27.02,230,23.0566574570857,23.0908407891199,23.0566574570857,23.0908407891199,269.137016566683,0.0,1.0
2020-08-27,26.93,26.98,26.9225,26.98,637,23.0139282920429,23.0566574570857,23.0075189172865,23.0566574570857,745.392519795552,0.0,1.0
2020-08-28,26.93,26.9596,26.89,26.9596,1009,23.0139282920429,23.0392239577482,22.9797449600087,23.0392239577482,1180.69239006862,0.0,1.0
2020-08-31,26.89,26.9044,26.89,26.89,1554,23.0129027920819,23.0252265481327,23.0129027920819,23.0129027920819,1815.81004263303,0.0388,1.0
2020-09-01,26.885,26.885,26.885,26.885,129,23.0086237101198,23.0086237101198,23.0086237101198,23.0086237101198,150.733266087298,0.0,1.0
2020-09-02,26.88,26.909,26.87,26.885,2607,23.0043446281577,23.0291633035378,22.9957864642335,23.0086237101198,3046.21414488051,0.0,1.0
2020-09-03,26.885,26.92,26.885,26.92,433,23.0086237101198,23.0385772838544,23.0086237101198,23.0385772838544,505.949645083721,0.0,1.0
2020-09-04,26.8801,26.8801,26.8801,26.8801,17,23.004430209797,23.004430209797,23.004430209797,23.004430209797,19.8640738254578,0.0,1.0
2020-09-08,26.88,26.88,26.88,26.88,138,23.0043446281577,23.0043446281577,23.0043446281577,23.0043446281577,161.249540465482,0.0,1.0
2020-09-09,26.9001,26.9001,26.8872,26.8872,1619,23.0215465376453,23.0215465376453,23.0105065061831,23.0105065061831,1891.76091314213,0.0,1.0
2020-09-10,26.9101,26.9101,26.9024,26.9024,183,23.0301047015695,23.0301047015695,23.0235149153478,23.0235149153478,213.830912356399,0.0,1.0
2020-09-11,26.92,26.93,26.91,26.93,1554,23.0385772838544,23.0471354477785,23.0300191199302,23.0471354477785,1815.81004263303,0.0,1.0
2020-09-14,26.915,26.93,26.9044,26.9044,5082,23.0342982018923,23.0471354477785,23.0252265481327,23.0252265481327,5938.18959888099,0.0,1.0
2020-09-15,26.915,26.929,26.885,26.885,2100,23.0342982018923,23.0462796313861,23.0086237101198,23.0086237101198,2453.7973549095,0.0,1.0
2020-09-16,26.89,26.93,26.89,26.929,6664,23.0129027920819,23.0471354477785,23.0129027920819,23.0462796313861,7786.71693957948,0.0,1.0
2020-09-17,26.9245,26.95,26.91,26.949,8178,23.0424284576203,23.0642517756269,23.0300191199302,23.0633959592345,9555.78798497612,0.0,1.0
2020-09-18,26.905,26.905,26.86,26.86,201,23.0257400379681,23.0257400379681,22.9872283003094,22.9872283003094,234.863461112767,0.0,1.0
2020-09-21,26.91,26.95,26.87,26.9196,8786,23.0300191199302,23.0642517756269,22.9957864642335,23.0382349572974,10266.220742969,0.0,1.0
2020-09-22,26.95,26.95,26.95,26.95,8786,23.0642517756269,23.0642517756269,23.0642517756269,23.0642517756269,10266.220742969,0.0,1.0
2020-09-23,26.96,27.06,26.9449,26.95,2114,23.072809939551,23.1583915787927,23.0598871120255,23.0642517756269,2470.15600394224,0.0,1.0
2020-09-24,26.93,26.93,26.93,26.93,3,23.0471354477785,23.0471354477785,23.0471354477785,23.0471354477785,3.50542479272787,0.0,1.0
2020-09-25,26.925,26.925,26.925,26.925,26,23.0428563658165,23.0428563658165,23.0428563658165,23.0428563658165,30.3803482036414,0.0,1.0
2020-09-28,26.93,26.959,26.93,26.959,490,23.0471354477785,23.0719541231586,23.0471354477785,23.0719541231586,572.552716145551,0.0,1.0
2020-09-29,26.92,26.96,26.88,26.8801,11551,23.0385772838544,23.072809939551,23.0043446281577,23.004430209797,13497.0539269332,0.0,1.0
2020-09-30,26.83,26.9,26.83,26.86,3222,23.0021195055374,23.0621324897114,23.0021195055374,23.0278393558977,3758.18671749746,0.0474,1.0
2020-10-01,26.825,26.8445,26.825,26.8445,197,22.9978328638107,23.0145507665449,22.9978328638107,23.0145507665449,229.783607494413,0.0,1.0
2020-10-02,26.815,26.83,26.815,26.83,1794,22.9892595803573,23.0021195055374,22.9892595803573,23.0021195055374,2092.54716672577,0.0,1.0
2020-10-05,26.765,26.81,26.765,26.81,1463,22.9463931630902,22.9849729386306,22.9463931630902,22.9849729386306,1706.46404956511,0.0,1.0
2020-10-06,26.735,26.735,26.735,26.735,57,22.9206733127299,22.9206733127299,22.9206733127299,22.9206733127299,66.4856123207185,0.0,1.0
2020-10-07,26.685,26.685,26.67,26.67,487,22.8778068954628,22.8778068954628,22.8649469702826,22.8649469702826,568.043740354209,0.0,1.0
2020-10-08,26.665,26.705,26.665,26.6734,3374,22.8606603285559,22.8949534623696,22.8606603285559,22.8678618866568,3935.48168368605,0.0,1.0
2020-10-09,26.6699,26.7,26.63,26.63,7439,22.8648612374481,22.8906668206429,22.8306538364689,22.8306538364689,8676.9556149794,0.0,1.0
2020-10-12,26.675,26.71,26.675,26.6834,2028,22.8692336120094,22.8992401040963,22.8692336120094,22.8764351701102,2365.48810151609,0.0,1.0
2020-10-13,26.695,26.72,26.69,26.72,187458,22.8863801789162,22.9078133875498,22.8820935371895,22.9078133875498,218653.682709075,0.0,1.0
2020-10-14,26.695,26.75,26.661,26.75,6525,22.8863801789162,22.93353323791,22.8572310151746,22.93353323791,7610.85298934541,0.0,1.0
2020-10-15,26.705,26.739,26.705,26.73,12881,22.8949534623696,22.9241026261113,22.8949534623696,22.9163866710032,15024.5819702312,0.0,1.0
2020-10-16,26.715,26.749,26.715,26.749,289,22.903526745823,22.9326759095647,22.903526745823,22.9326759095647,337.093718608556,0.0,1.0
2020-10-19,26.715,26.722,26.715,26.722,3780,22.903526745823,22.9095280442404,22.903526745823,22.9095280442404,4409.04586968977,0.0,1.0
2020-10-20,26.695,26.73,26.695,26.73,8951,22.8863801789162,22.9163866710032,22.8863801789162,22.9163866710032,10440.5739628553,0.0,1.0
2020-10-21,26.675,26.71,26.675,26.7,1015,22.8692336120094,22.8992401040963,22.8692336120094,22.8906668206429,1183.91046500928,0.0,1.0
2020-10-22,26.675,26.6834,26.6694,26.6694,4042,22.8692336120094,22.8764351701102,22.8644325732754,22.8644325732754,4714.6464035148,0.0,1.0
2020-10-23,26.67,26.765,26.64,26.71,18159,22.8649469702826,22.9463931630902,22.8392271199224,22.8992401040963,21180.9163882795,0.0,1.0
2020-10-26,26.685,26.6867,26.66,26.66,700,22.8778068954628,22.8792643536499,22.8563736868292,22.8563736868292,816.489975868473,0.0,1.0
2020-10-27,26.695,26.8,26.66,26.702,6928,22.8863801789162,22.9763996551772,22.8563736868292,22.8923814773336,8080.91793259541,0.0,1.0
2020-10-28,26.73,26.74,26.72,26.74,4388,22.9163866710032,22.9249599544566,22.9078133875498,22.9249599544566,5118.22573444409,0.0,1.0
2020-10-29,26.7,26.7001,26.7,26.7001,112,22.8906668206429,22.8907525534774,22.8906668206429,22.8907525534774,130.638396138956,0.0,1.0
2020-10-30,26.6571,26.71,26.63,26.71,9348,22.8920908430245,22.9375193257025,22.8688184067188,22.9375193257025,10885.443907625,0.044561,1.0
2020-11-02,26.675,26.7,26.6739,26.699,960,22.9074626736471,22.9289317108296,22.9065180360111,22.9280729493423,1117.88897639282,0.0,1.0
2020-11-03,26.675,26.699,26.65,26.699,1564,22.9074626736471,22.9280729493423,22.8859936364647,22.9280729493423,1821.2274573733,0.0,1.0
2020-11-04,26.79,26.83,26.73,26.73,4114,23.0062202446863,23.0405707041782,22.9546945554485,22.9546945554485,4790.6200509167,0.0,1.0
2020-11-05,26.835,26.89,26.835,26.857,4612,23.0448645116147,23.092096393416,23.0448645116147,23.0637572643352,5370.52495742047,0.0,1.0
2020-11-06,26.915,26.93,26.915,26.92,2044,23.1135654305984,23.1264468529079,23.1135654305984,23.1178592380349,2380.1719455697,0.0,1.0
2020-11-09,26.86,26.88,26.8599,26.8599,2778,23.0663335487971,23.083508778543,23.0662476726484,23.0662476726484,3234.8912254367,0.0,1.0
2020-11-10,26.825,26.87,26.825,26.87,341,23.0362768967417,23.0749211636701,23.0362768967417,23.0749211636701,397.083480156197,0.0,1.0
2020-11-11,26.865,26.89,26.865,26.89,1006,23.0706273562336,23.092096393416,23.0706273562336,23.092096393416,1171.45448984497,0.0,1.0
2020-11-12,26.88,26.92,26.81,26.9,1068,23.083508778543,23.1178592380349,23.0233954744322,23.100684008289,1243.65148623701,0.0,1.0
2020-11-13,26.905,26.905,26.905,26.905,1045,23.1049778157255,23.1049778157255,23.1049778157255,23.1049778157255,1216.86872951093,0.0,1.0
2020-11-16,26.945,26.95,26.945,26.95,350053,23.1393282752173,23.1436220826538,23.1393282752173,23.1436220826538,407625.406097119,0.0,1.0
2020-11-17,26.9931,27.03,26.95,26.951,1206,23.1806347027563,23.2123230016376,23.1436220826538,23.1444808441411,1404.34802659347,0.0,1.0
2020-11-18,27.045,27.045,27.025,27.045,372,23.225204423947,23.225204423947,23.2080291942011,23.225204423947,433.181978352216,0.0,1.0
2020-11-19,27.0938,27.14,27.0938,27.13,41445,23.2671119845271,23.3067867652402,23.2671119845271,23.2981991503673,48261.3631527086,0.0,1.0
2020-11-20,27.135,27.19,27.135,27.19,423,23.3024929578038,23.3497248396051,23.3024929578038,23.3497248396051,492.569830223083,0.0,1.0
2020-11-23,27.17,27.17,27.17,27.17,0,23.3325496098592,23.3325496098592,23.3325496098592,23.3325496098592,0,0.0,1.0
2020-11-24,27.16,27.2,27.16,27.2,333826,23.3239619949862,23.3583124544781,23.3239619949862,23.3583124544781,388729.588993028,0.0,1.0
2020-11-25,27.16,27.17,27.135,27.17,6611,23.3239619949862,23.3325496098592,23.3024929578038,23.3325496098592,7698.29585722176,0.0,1.0
2020-11-27,27.15,27.15,27.15,27.15,36,23.3153743801132,23.3153743801132,23.3153743801132,23.3153743801132,41.9208366147305,0.0,1.0
2020-11-30,27.16,27.169,27.1541,27.16,3608,23.3533316378517,23.361070223446,23.3482585650733,23.3533316378517,4196.1156343607,0.0342,1.0
2020-12-01,27.16,27.2,27.15,27.2,4154,23.3533316378517,23.3877253516041,23.3447332094136,23.3877253516041,4831.1153949929,0.0,1.0
2020-12-02,27.175,27.18,27.1633,27.1645,6225,23.3662292805089,23.3705284947279,23.3561691192363,23.3572009306489,7239.69507314172,0.0,1.0
2020-12-03,27.16,27.16,27.14,27.14,1194,23.3533316378517,23.3533316378517,23.3361347809756,23.3361347809756,1388.62585017369,0.0,1.0
2020-12-04,27.215,27.22,27.2033,27.22,3286,23.4006229942612,23.4049222084803,23.3905628329887,23.4049222084803,3821.62859603915,0.0,1.0
2020-12-07,27.235,27.249,27.21,27.21,1418,23.4178198511374,23.4298576509507,23.3963237800422,23.3963237800422,1649.13857248433,0.0,1.0
2020-12-08,27.24,27.355,27.2321,27.233,3083,23.4221190653565,23.5210009923945,23.4153263068904,23.4161001654498,3585.53894144512,0.0,1.0
2020-12-09,27.295,27.365,27.2617,27.265,19150,23.469410421766,23.5295994208326,23.4407776550671,23.4436151364517,22271.5117511106,0.0,1.0
2020-12-10,27.3,27.35,27.3,27.34,2898,23.473709635985,23.5167017781754,23.473709635985,23.5081033497374,3370.38334489393,0.0,1.0
2020-12-11,27.26,27.35,26.93,27.26,19072,23.4393159222326,23.5167017781754,23.1555677837757,23.4393159222326,22180.7974995918,0.0,1.0
2020-12-14,27.32,27.32,27.32,27.32,1621,23.4909064928612,23.4909064928612,23.4909064928612,23.4909064928612,1885.22822707835,0.0,1.0
2020-12-15,27.33,27.33,27.3,27.33,209086,23.4995049212993,23.4995049212993,23.473709635985,23.4995049212993,243167.692218941,0.0,1.0
2020-12-16,27.37,27.37,27.343,27.343,1601,23.5338986350516,23.5338986350516,23.5106828782688,23.5106828782688,1861.96816258633,0.0,1.0
2020-12-17,27.36,27.4,27.36,27.4,1500,23.5253002066135,23.5596939203659,23.5253002066135,23.5596939203659,1744.50483690162,0.0,1.0
2020-12-18,27.37,27.41,27.37,27.41,201,23.5338986350516,23.568292348804,23.5338986350516,23.568292348804,233.763648144817,0.0,1.0
2020-12-21,27.375,27.3965,27.375,27.3965,1216,23.5381978492707,23.5566844704126,23.5381978492707,23.5566844704126,1414.21192111491,0.0,1.0
2020-12-22,27.4,27.4,27.4,27.4,125,23.5596939203659,23.5596939203659,23.5596939203659,23.5596939203659,145.375403075135,0.0,1.0
2020-12-23,27.39,27.43,27.37,27.37,404373,23.5510954919278,23.5854892056802,23.5338986350516,23.5338986350516,470287.102941613,0.0,1.0
2020-12-24,27.395,27.395,27.395,27.395,1025,23.5553947061468,23.5553947061468,23.5553947061468,23.5553947061468,1192.07830521611,0.0,1.0
2020-12-28,27.395,27.43,27.3921,27.43,436,23.5553947061468,23.5854892056802,23.5529011618998,23.5854892056802,507.069405926072,0.0,1.0
2020-12-29,27.405,27.44,27.405,27.41,100409,23.5639931345849,23.5940876341182,23.5639931345849,23.568292348804,116775.99077897,0.0,1.0
2020-12-30,27.39,27.42,27.39,27.41,3580,23.5703559716291,23.5961723527591,23.5703559716291,23.5875668923824,4160.14930440708,0.0224,1.0
2020-12-31,27.39,27.43,27.39,27.406,528,23.5703559716291,23.6047778131357,23.5703559716291,23.5841247082318,613.563919756128,0.0,1.0
2021-01-04,27.4134,27.42,27.35,27.39,1787,23.5904927489105,23.5961723527591,23.5359341301225,23.5703559716291,2076.58849356856,0.0,1.0
2021-01-05,27.41,27.459,27.387,27.3945,5604,23.5875668923824,23.629733648228,23.5677743335161,23.5742284287986,6512.1443301389,0.0,1.0
2021-01-06,27.395,27.4085,27.37,27.4085,4953,23.5746587018174,23.5862760733259,23.5531450508758,23.5862760733259,5755.64790634868,0.0,1.0
2021-01-07,27.41,27.41,27.39,27.39,250956,23.5875668923824,23.5875668923824,23.5703559716291,23.5703559716291,291624.142133179,0.0,1.0
2021-01-08,27.345,27.345,27.345,27.345,185,23.5316313999342,23.5316313999342,23.5316313999342,23.5316313999342,214.97978249031,0.0,1.0
2021-01-11,27.3299,27.33,27.28,27.3,5192,23.5186371547655,23.5187232093693,23.475695907486,23.4929068282393,6033.37854426858,0.0,1.0
2021-01-12,27.3199,27.3199,27.3199,27.3199,158,23.5100316943888,23.5100316943888,23.5100316943888,23.5100316943888,183.604354775508,0.0,1.0
2021-01-13,27.305,27.35,27.26,27.305,12956,23.4972095584276,23.5359341301225,23.4584849867327,23.4972095584276,15055.5570915917,0.0,1.0
2021-01-14,27.325,27.36,27.325,27.3446,918,23.5144204791809,23.5445395904992,23.5144204791809,23.5312871815192,1066.76454230327,0.0,1.0
2021-01-15,27.365,27.365,27.35,27.35,1568,23.5488423206875,23.5488423206875,23.5359341301225,23.5359341301225,1822.09891321517,0.0,1.0
2021-01-19,27.39,27.4,27.335,27.39,3687,23.5703559716291,23.5789614320058,23.5230259395576,23.5703559716291,4284.48896238796,0.0,1.0
2021-01-20,27.365,27.4,27.365,27.39,536,23.5488423206875,23.5789614320058,23.5488423206875,23.5703559716291,622.860342782735,0.0,1.0
2021-01-21,27.4148,27.42,27.2,27.2,3883,23.5916975133632,23.5961723527591,23.4068522244729,23.4068522244729,4512.25132653985,0.0,1.0
2021-01-22,27.395,27.44,27.35,27.42,2552,23.5746587018174,23.6133832735123,23.5359341301225,23.5961723527591,2965.55894548795,0.0,1.0
2021-01-25,27.455,27.46,27.415,27.415,6820,23.6262914640773,23.6305941942656,23.5918696225707,23.5918696225707,7925.20063018331,0.0,1.0
2021-01-26,27.465,27.5,27.255,27.47,21940,23.634896924454,23.6650160357722,23.4541822565444,23.6391996546423,25495.4401504723,0.0,1.0
2021-01-27,27.565,27.565,27.52,27.52,350082,23.7209515282204,23.7209515282204,23.6822269565255,23.6822269565255,406813.795750122,0.0,1.0
2021-01-28,27.58,27.6296,27.565,27.565,4330,23.7338597187854,23.7765428022535,23.7209515282204,23.7209515282204,5031.68896315157,0.0,1.0
2021-01-29,27.535,27.59,27.53,27.58,22661,23.7381624489737,23.7855784262642,23.7338519055836,23.7769573394841,26285.5491170074,0.05,1.0
2021-02-01,27.59,27.6199,27.57,27.6,8679,23.7855784262642,23.8113554757366,23.768336252704,23.7941995130443,10067.1762405237,0.0,1.0
2021-02-02,27.555,27.6,27.5,27.6,646,23.7554046225339,23.7941995130443,23.7079886452434,23.7941995130443,749.325481205013,0.0,1.0
2021-02-03,27.55,27.55,27.545,27.545,213,23.7510940791438,23.7510940791438,23.7467835357538,23.7467835357538,247.068618415895,0.0,1.0
2021-02-04,27.57,27.62,27.57,27.6,2942,23.768336252704,23.8114416866044,23.768336252704,23.7941995130443,3412.56279520921,0.0,1.0
2021-02-05,27.6,27.65,27.6,27.63,206622,23.7941995130443,23.8373049469447,23.7941995130443,23.8200627733845,239670.479222201,0.0,1.0
2021-02-08,27.605,27.66,27.53,27.66,1791,23.7985100564343,23.8459260337248,23.7338519055836,23.8459260337248,2077.46429851112,0.0,1.0
2021-02-09,27.62,27.67,27.617,27.62,4062,23.8114416866044,23.8545471205049,23.8088553605704,23.8114416866044,4711.702948382,0.0,1.0
2021-02-10,27.6501,27.7,27.649,27.6491,3830,23.8373911578125,23.8804103808452,23.8364428382667,23.8365290491345,4442.59534522477,0.0,1.0
2021-02-11,27.7,27.74,27.691,27.74,2453,23.8804103808452,23.9148947279655,23.8726514027431,23.9148947279655,2845.34892476145,0.0,1.0
2021-02-12,27.69,27.75,27.69,27.74,2838,23.8717892940651,23.9235158147456,23.8717892940651,23.9148947279655,3291.92835241459,0.0,1.0
2021-02-16,27.67,27.74,27.61,27.733,5673,23.8545471205049,23.9148947279655,23.8028205998244,23.9088599672194,6580.37686513319,0.0,1.0
2021-02-17,27.58,27.72,27.58,27.72,4947,23.7769573394841,23.8976525544053,23.7769573394841,23.8976525544053,5738.25565870155,0.0,1.0
2021-02-18,27.47,27.57,27.42,27.57,4543,23.6821253849031,23.768336252704,23.6390199510027,23.768336252704,5269.63724630709,0.0,1.0
2021-02-19,27.34,27.43,27.26,27.35,8776,23.570051256762,23.6476410377828,23.5010825625213,23.5786723435421,10179.691057361,0.0,1.0
2021-02-22,27.19,27.32,27.11,27.2401,4383,23.4407349550606,23.5528090832018,23.3717662608199,23.4839265998289,5084.04579585384,0.0,1.0
2021-02-23,27.075,27.15,27.0,27.01,203707,23.3415924570896,23.4062506079403,23.276934306239,23.285555393019,236289.234984257,0.0,1.0
2021-02-24,26.89,26.94,26.89,26.94,1448,23.182102351658,23.2252077855584,23.182102351658,23.2252077855584,1679.60262660195,0.0,1.0
2021-02-25,26.755,26.85,26.7,26.85,12687,23.0657176801268,23.1476180045376,23.0183017028363,23.1476180045376,14716.2420743777,0.0,1.0
2021-02-26,26.6902,26.74,26.63,26.71,2134,23.0408889502001,23.0838798708272,22.9889200059883,23.0579817258711,2471.9917240652,0.036,1.0
2021-03-01,26.715,28.7602,26.715,26.77,2458,23.0622980833638,24.8278609521677,23.0622980833638,23.1097780157832,2847.30818076488,0.0,1.0
2021-03-02,26.75,26.8,26.723,26.79,4090,23.0925125858125,23.1356761607393,23.0692042553521,23.1270434457539,4737.7910737707,0.0,1.0
2021-03-03,26.745,26.78,26.745,26.78,640,23.0881962283199,23.1184107307686,23.0881962283199,23.1184107307686,741.365840394435,0.0,1.0
2021-03-04,26.76,26.81,26.72,26.8,3195,23.1011453007979,23.1443088757246,23.0666144408565,23.1356761607393,3701.0372813441,0.0,1.0
2021-03-05,26.815,28.89,26.79,28.8874,1307,23.1486252332173,24.9399135926775,23.1270434457539,24.9376690867813,1514.00805218051,0.0,1.0
2021-03-08,26.825,26.87,26.825,26.87,1681,23.1572579482027,23.1961051656367,23.1572579482027,23.1961051656367,1947.24371516101,0.0,1.0
2021-03-09,26.885,26.93,26.885,26.93,2513,23.2090542381148,23.2479014555488,23.2090542381148,23.2479014555488,2911.01930767377,0.0,1.0
2021-03-10,26.925,26.98,26.8603,26.98,4761,23.2435850980562,23.2910650304756,23.1877314321009,23.2910650304756,5515.06682205923,0.0,1.0
2021-03-11,26.995,27.045,26.94,26.94,10377,23.3040141029536,23.3471776778804,23.2565341705342,23.2565341705342,12020.5520715204,0.0,1.0
2021-03-12,26.945,27.01,26.88,27.01,3942,23.2608505280269,23.3169631754316,23.2047378806221,23.3169631754316,4566.35022317947,0.0,1.0
2021-03-15,26.995,27.03,26.91,27.02,8863,23.3040141029536,23.3342286054023,23.2306360255781,23.325595890417,10266.7585053373,0.0,1.0
2021-03-16,27.0,27.04,26.9978,27.04,2169,23.3083304604463,23.3428613203877,23.3064312631495,23.3428613203877,2512.53516846177,0.0,1.0
2021-03-17,26.975,26.98,26.96,26.9661,910,23.2867486729829,23.2910650304756,23.2737996005049,23.279065556646,1054.12955431084,0.0,1.0
2021-03-18,26.825,26.96,26.825,26.96,8720,23.1572579482027,23.2737996005049,23.1572579482027,23.2737996005049,10101.1095753742,0.0,1.0
2021-03-19,26.825,26.83,26.825,26.83,1097,23.1572579482027,23.1615743056953,23.1572579482027,23.1615743056953,1270.74738580109,0.0,1.0
2021-03-22,26.775,26.84,26.775,26.84,6204,23.1140943732759,23.1702070206807,23.1140943732759,23.1702070206807,7186.61511532357,0.0,1.0
2021-03-23,26.835,26.835,26.825,26.825,705,23.165890663188,23.165890663188,23.1572579482027,23.1572579482027,816.660808559496,0.0,1.0
2021-03-24,26.89,26.97,26.86,26.91,2743,23.2133705956074,23.2824323154902,23.1874724506514,23.2306360255781,3177.44765656553,0.0,1.0
2021-03-25,26.8674,26.96,26.86,26.93,14704,23.1938606597405,23.2737996005049,23.1874724506514,23.2479014555488,17032.8801830622,0.0,1.0
2021-03-26,26.91,27.02,26.91,27.02,285,23.2306360255781,23.325595890417,23.2306360255781,23.325595890417,330.139475800648,0.0,1.0
2021-03-29,26.9169,26.92,26.885,26.885,4311,23.236592598918,23.2392687405635,23.2090542381148,23.2090542381148,4993.7939655319,0.0,1.0
2021-03-30,26.9241,26.95,26.89,26.9,1140,23.2428081537075,23.2651668855195,23.2133705956074,23.2220033105928,1320.55790320259,0.0,1.0
2021-03-31,26.87,26.9,26.841,26.9,313,23.2373695432667,23.2633137593552,23.2122901343812,23.2633137593552,361.930380473593,0.0478,1.0
2021-04-01,26.905,26.91,26.8705,26.9,11639,23.26763779537,23.2719618313847,23.2378019468682,23.2633137593552,13458.4910489845,0.0,1.0
2021-04-05,26.92,26.94,26.92,26.94,2792,23.2806099034142,23.2979060474732,23.2806099034142,23.2979060474732,3228.46524690822,0.0,1.0
2021-04-06,26.92,26.95,26.92,26.92,4238,23.2806099034142,23.3065541195027,23.2806099034142,23.2806099034142,4900.51422507057,0.0,1.0
2021-04-07,26.95,26.98,26.9296,26.98,10681,23.3065541195027,23.3324983355912,23.2889120525625,23.3324983355912,12350.7296927746,0.0,1.0
2021-04-08,27.02,27.02,27.02,27.02,85,23.3670906237092,23.3670906237092,23.3670906237092,23.3670906237092,98.2878030040109,0.0,1.0
2021-04-09,27.035,27.06,27.0,27.0,2999,23.3800627317535,23.4016829118272,23.3497944796502,23.3497944796502,3467.82495540033,0.0,1.0
2021-04-12,27.03,27.069,27.0,27.01,32972,23.3757386957387,23.4094661766538,23.3497944796502,23.3584425516797,38126.4169488029,0.0,1.0
2021-04-13,27.055,27.06,27.035,27.035,1865,23.3973588758125,23.4016829118272,23.3800627317535,23.3800627317535,2156.55003061741,0.0,1.0
2021-04-14,27.1153,27.1153,27.08,27.08,1460,23.4495067501504,23.4495067501504,23.4189790558862,23.4189790558862,1688.23755748065,0.0,1.0
2021-04-15,27.195,27.21,27.19,27.19,7786,23.5184318842255,23.5314039922697,23.5141078482107,23.5141078482107,9003.16275516738,0.0,1.0
2021-04-16,27.23,27.23,27.205,27.23,3077,23.5487001363287,23.5487001363287,23.527079956255,23.5487001363287,3558.01846874519,0.0,1.0
2021-04-19,27.215,27.23,27.18,27.23,2628,23.5357280282845,23.5487001363287,23.5054597761812,23.5487001363287,3038.82760346518,0.0,1.0
2021-04-20,27.215,27.215,27.2148,27.2148,400,23.5357280282845,23.5357280282845,23.5355550668439,23.5355550668439,462.530837665933,0.0,1.0
2021-04-21,27.215,27.215,27.19,27.2,3094,23.5357280282845,23.5357280282845,23.5141078482107,23.5227559202402,3577.67602934599,0.0,1.0
2021-04-22,27.2375,27.25,27.226,27.25,5072,23.5551861903508,23.5659962803877,23.5452409075169,23.5659962803877,5864.89102160404,0.0,1.0
2021-04-23,27.23,27.25,27.2,27.2,5650,23.5487001363287,23.5659962803877,23.5227559202402,23.5227559202402,6533.24808203131,0.0,1.0
2021-04-26,27.23,27.325,27.21,27.21,4036,23.5487001363287,23.630856820609,23.5314039922697,23.5314039922697,4666.93615204927,0.0,1.0
2021-04-27,27.23,27.27,27.23,27.259,1675,23.5487001363287,23.5832924244467,23.5487001363287,23.5737795452143,1936.8478827261,0.0,1.0
2021-04-28,27.22,27.22,27.22,27.22,314,23.5400520642992,23.5400520642992,23.5400520642992,23.5400520642992,363.086707567758,0.0,1.0
2021-04-29,27.145,27.21,27.13,27.21,5801,23.475191524078,23.5314039922697,23.4622194160337,23.5314039922697,6707.85347325019,0.0,1.0
2021-04-30,27.125,27.15,27.1,27.1,5090,23.4899797272484,23.5116294781491,23.4683299763477,23.4683299763477,5877.66577932986,0.0371,1.0
2021-05-03,27.15,27.17,27.135,27.17,1582,23.5116294781491,23.5289492788697,23.4986396276087,23.5289492788697,1826.81085715124,0.0,1.0
2021-05-04,27.1401,27.16,27.12,27.1424,8154,23.5030561767924,23.5202893785094,23.4856497770683,23.5050479538753,9415.81272390092,0.0,1.0
2021-05-05,27.155,27.155,27.155,27.155,278,23.5159594283292,23.5159594283292,23.5159594283292,23.5159594283292,321.01985985338,0.0,1.0
2021-05-06,27.15,27.165,27.14,27.14,2419,23.5116294781491,23.5246193286895,23.5029695777888,23.5029695777888,2793.33467980332,0.0,1.0
2021-05-07,27.205,27.205,27.205,27.205,98,23.5592589301306,23.5592589301306,23.5592589301306,23.5592589301306,113.165274336803,0.0,1.0
2021-05-10,27.2,27.215,27.19,27.2,19809,23.5549289799505,23.5679188304909,23.5462690795902,23.5549289799505,22874.3971360992,0.0,1.0
2021-05-11,27.2051,27.2051,27.2021,27.2021,1155,23.5593455291342,23.5593455291342,23.5567475590261,23.5567475590261,1333.73359039803,0.0,1.0
2021-05-12,27.13,27.1539,27.12,27.131,7259,23.4943096774285,23.5150068392896,23.4856497770683,23.4951756674646,8382.31353480462,0.0,1.0
2021-05-13,27.14,27.1491,27.14,27.14,402,23.5029695777888,23.5108500871167,23.5029695777888,23.5029695777888,464.208574320354,0.0,1.0
2021-05-14,27.105,27.121,27.105,27.121,15913,23.4726599265279,23.4865157671043,23.4726599265279,23.4865157671043,18375.5001073626,0.0,1.0
2021-05-17,27.115,27.115,27.08,27.08,1841,23.4813198268881,23.4813198268881,23.4510101756272,23.4510101756272,2125.89051075565,0.0,1.0
2021-05-18,27.12,27.1666,27.12,27.1666,744,23.4856497770683,23.5260049127472,23.4856497770683,23.5260049127472,859.132286801848,0.0,1.0
2021-05-19,27.145,27.145,27.111,27.145,690,23.507299527969,23.507299527969,23.477855866744,23.507299527969,796.775911146875,0.0,1.0
2021-05-20,27.1401,27.16,27.1306,27.1306,1002,23.5030561767924,23.5202893785094,23.4948292714502,23.4948292714502,1157.05719270894,0.0,1.0
2021-05-21,27.155,27.19,27.155,27.19,5988,23.5159594283292,23.5462690795902,23.5159594283292,23.5462690795902,6914.62921151812,0.0,1.0
2021-05-24,27.155,27.155,27.148,27.148,224,23.5159594283292,23.5159594283292,23.509897498077,23.509897498077,258.663484198407,0.0,1.0
2021-05-25,27.185,27.19,27.16,27.16,3319,23.5419391294101,23.5462690795902,23.5202893785094,23.5202893785094,3832.6076073862,0.0,1.0
2021-05-26,27.2101,27.2101,27.17,27.17,1231,23.5636754793144,23.5636754793144,23.5289492788697,23.5289492788697,1421.49441539392,0.0,1.0
2021-05-27,27.235,27.235,27.235,27.235,8,23.5852386312114,23.5852386312114,23.5852386312114,23.5852386312114,9.23798157851452,0.0,1.0
2021-05-28,27.1951,27.22,27.1951,27.22,512,23.5829870571178,23.6045797844003,23.5829870571178,23.6045797844003,590.421016908352,0.0373,1.0
2021-06-01,27.175,27.2,27.175,27.2,529,23.5655567832873,23.5872362283501,23.5655567832873,23.5872362283501,610.024839735387,0.0,1.0
2021-06-02,27.2251,27.25,27.2,27.2,2721,23.6090023911932,23.6305951184757,23.5872362283501,23.5872362283501,3137.76481837427,0.0,1.0
2021-06-03,27.22,27.22,27.19,27.19,996,23.6045797844003,23.6045797844003,23.578564450325,23.578564450325,1148.55338445453,0.0,1.0
2021-06-04,27.2501,27.2501,27.2501,27.2501,91,23.630681836256,23.630681836256,23.630681836256,23.630681836256,104.93811042707,0.0,1.0
2021-06-07,27.29,27.29,27.2596,27.2596,3503,23.6652822305762,23.6652822305762,23.6389200253799,23.6389200253799,4039.5406684179,0.0,1.0
2021-06-08,27.3,27.34,27.3,27.3,6191,23.6739540086014,23.7086411207019,23.6739540086014,23.6739540086014,7139.25100718674,0.0,1.0
2021-06-09,27.4504,27.51,27.39,27.39,25765,23.8043775500993,23.8560613471291,23.7520000108275,23.7520000108275,29711.3232434448,0.0,1.0
2021-06-10,27.455,27.455,27.45,27.45,7069,23.8083665679909,23.8083665679909,23.8040306789783,23.8040306789783,8151.73079790067,0.0,1.0
2021-06-11,27.44,27.446,27.41,27.44,7485,23.7953589009532,23.8005619677683,23.7693435668778,23.7953589009532,8631.4478741387,0.0,1.0
2021-06-14,27.4,27.41,27.39,27.41,21167,23.7606717888527,23.7693435668778,23.7520000108275,23.7693435668778,24409.065751756,0.0,1.0
2021-06-15,27.43,27.46,27.43,27.46,140,23.786687122928,23.8127024570034,23.786687122928,23.8127024570034,161.443246810878,0.0,1.0
2021-06-16,27.365,27.426,27.36,27.426,4911,23.7303205657647,23.783218411718,23.7259846767521,23.783218411718,5663.19846491586,0.0,1.0
2021-06-17,27.305,27.38,27.305,27.35,40750,23.6782898976139,23.7433282328024,23.6782898976139,23.717312898727,46991.516482452,0.0,1.0
2021-06-18,27.335,27.39,27.335,27.39,4957,23.7043052316893,23.7520000108275,23.7043052316893,23.7520000108275,5716.24410315373,0.0,1.0
2021-06-21,27.335,27.37,27.3107,27.37,3356,23.7043052316893,23.7346564547773,23.6832328110883,23.7346564547773,3870.02525926647,0.0,1.0
2021-06-22,27.3124,27.3124,27.3124,27.3124,139,23.6847070133525,23.6847070133525,23.6847070133525,23.6847070133525,160.290080762229,0.0,1.0
2021-06-23,27.265,27.34,27.265,27.31,14552,23.6436027855134,23.7086411207019,23.6436027855134,23.6826257866265,16780.8723399421,0.0,1.0
2021-06-24,27.265,27.2999,27.23,27.23,920,23.6436027855134,23.6738672908211,23.6132515624255,23.6132515624255,1060.9127647572,0.0,1.0
2021-06-25,27.256,27.28,27.24,27.28,3834,23.6357981852908,23.6566104525511,23.6219233404506,23.6566104525511,4421.23863052075,0.0,1.0
2021-06-28,27.27,27.3046,27.24,27.24,3968,23.647938674526,23.6779430264929,23.6219233404506,23.6219233404506,4575.76288103973,0.0,1.0
2021-06-29,27.25,27.309,27.24,27.24,17926,23.6305951184757,23.681758608824,23.6219233404506,23.6219233404506,20671.6545880843,0.0,1.0
2021-06-30,27.2551,27.28,27.245,27.28,6866,23.6722196529963,23.6938463676061,23.6634473711667,23.6938463676061,7905.19517574321,0.0429,1.0
2021-07-01,27.275,27.285,27.265,27.28,1453,23.689503653829,23.6981890813831,23.6808182262749,23.6938463676061,1672.91706821364,0.0,1.0
2021-07-02,27.3,27.3,27.3,27.3,119,23.7112172227143,23.7112172227143,23.7112172227143,23.7112172227143,137.011101939039,0.0,1.0
2021-07-06,27.35,27.39,27.33,27.34,20913,23.7546443604848,23.7893860707013,23.7372735053766,23.7459589329307,24078.2619735388,0.0,1.0
2021-07-07,27.435,27.4699,27.3801,27.45,3672,23.8284704946947,23.8587826368586,23.7807874974227,23.8414986360259,4227.77114554749,0.0,1.0
2021-07-08,27.53,27.53,27.53,27.53,98,23.9109820564588,23.9109820564588,23.9109820564588,23.9109820564588,112.832672185091,0.0,1.0
2021-07-09,27.46,27.477,27.46,27.47,3080,23.85018406358,23.864949290422,23.85018406358,23.8588694911341,3546.16969724571,0.0,1.0
2021-07-12,27.51,27.58,27.51,27.58,1197,23.8936112013506,23.9544091942293,23.8936112013506,23.9544091942293,1378.17049597504,0.0,1.0
2021-07-13,27.52,27.55,27.48,27.53,4345,23.9022966289047,23.928352911567,23.8675549186882,23.9109820564588,5002.63225147162,0.0,1.0
2021-07-14,27.5,27.5,27.48,27.4895,4130,23.8849257737964,23.8849257737964,23.8675549186882,23.8758060748646,4755.09118494312,0.0,1.0
2021-07-15,27.525,27.56,27.525,27.525,2616,23.9066393426817,23.9370383391211,23.9066393426817,23.9066393426817,3011.94153506324,0.0,1.0
2021-07-16,27.535,27.57,27.535,27.535,2107,23.9153247702358,23.9457237666752,23.9153247702358,23.9153247702358,2425.90245197945,0.0,1.0
2021-07-19,27.585,27.585,27.585,27.585,6,23.9587519080064,23.9587519080064,23.9587519080064,23.9587519080064,6.90812278684228,0.0,1.0
2021-07-20,27.588,27.588,27.58,27.585,2469,23.9613575362726,23.9613575362726,23.9544091942293,23.9587519080064,2842.6925267856,0.0,1.0
2021-07-21,27.545,27.545,27.545,27.545,163,23.9240101977899,23.9240101977899,23.9240101977899,23.9240101977899,187.670669042549,0.0,1.0
2021-07-22,27.5799,27.58,27.5799,27.58,165,23.9543223399538,23.9544091942293,23.9543223399538,23.9544091942293,189.973376638163,0.0,1.0
2021-07-23,27.555,27.555,27.49,27.49,591,23.932695625344,23.932695625344,23.8762403462423,23.8762403462423,680.450094503967,0.0,1.0
2021-07-26,27.56,27.56,27.56,27.56,167,23.9370383391211,23.9370383391211,23.9370383391211,23.9370383391211,192.276084233777,0.0,1.0
2021-07-27,27.57,27.61,27.54,27.61,352,23.9457237666752,23.9804654768916,23.9196674840129,23.9804654768916,405.276536828081,0.0,1.0
2021-07-28,27.565,27.565,27.55,27.55,313,23.9413810528981,23.9413810528981,23.928352911567,23.928352911567,360.373738713607,0.0,1.0
2021-07-29,27.54,27.54,27.54,27.54,103,23.9196674840129,23.9196674840129,23.9196674840129,23.9196674840129,118.589441174126,0.0,1.0
2021-07-30,27.495,27.495,27.495,27.495,41,23.9160196044402,23.9160196044402,23.9160196044402,23.9160196044402,47.1355609606002,0.0408,1.0
2021-08-02,27.52,27.52,27.52,27.52,73,23.9377653942242,23.9377653942242,23.9377653942242,23.9377653942242,83.9242914664345,0.0,1.0
2021-08-03,27.54,27.56,27.54,27.54,1234,23.9551620260514,23.9725586578785,23.9551620260514,23.9551620260514,1418.66542013123,0.0,1.0
2021-08-04,27.52,27.52,27.51,27.51,5452,23.9377653942242,23.9377653942242,23.9290670783106,23.9290670783106,6267.87995993152,0.0,1.0
2021-08-05,27.52,27.54,27.52,27.52,392,23.9377653942242,23.9551620260514,23.9377653942242,23.9377653942242,450.66194869647,0.0,1.0
2021-08-06,27.455,27.465,27.4201,27.456,807,23.8812263407858,23.8899246566994,23.8508692182473,23.8820961723771,927.765797444008,0.0,1.0
2021-08-09,27.4648,27.4648,27.4648,27.4648,2,23.8897506903811,23.8897506903811,23.8897506903811,23.8897506903811,2.29929565661465,0.0,1.0
2021-08-10,27.445,27.445,27.445,27.445,163,23.8725280248722,23.8725280248722,23.8725280248722,23.8725280248722,187.392596014093,0.0,1.0
2021-08-11,27.41,27.46,27.38,27.38,518,23.8420839191746,23.8855754987426,23.8159889714338,23.8159889714338,595.517575063193,0.0,1.0
2021-08-12,27.4,27.4,27.4,27.4,2982,23.833385603261,23.833385603261,23.833385603261,23.833385603261,3428.24982401243,0.0,1.0
2021-08-13,27.405,27.405,27.4,27.4,582,23.8377347612178,23.8377347612178,23.833385603261,23.833385603261,669.095036074861,0.0,1.0
2021-08-16,27.42,27.42,27.42,27.42,149,23.8507822350882,23.8507822350882,23.8507822350882,23.8507822350882,171.297526417791,0.0,1.0
2021-08-17,27.405,27.405,27.37,27.38,19207,23.8377347612178,23.8377347612178,23.8072906555202,23.8159889714338,22081.2858382987,0.0,1.0
2021-08-18,27.4,27.4,27.4,27.4,188,23.833385603261,23.833385603261,23.833385603261,23.833385603261,216.133791721777,0.0,1.0
2021-08-19,27.41,27.41,27.41,27.41,2,23.8420839191746,23.8420839191746,23.8420839191746,23.8420839191746,2.29929565661464,0.0,1.0
2021-08-20,27.405,27.405,27.405,27.405,6,23.8377347612178,23.8377347612178,23.8377347612178,23.8377347612178,6.89788696984393,0.0,1.0
2021-08-23,27.405,27.405,27.405,27.405,145,23.8377347612178,23.8377347612178,23.8377347612178,23.8377347612178,166.698935104562,0.0,1.0
2021-08-24,27.405,27.405,27.405,27.405,29,23.8377347612178,23.8377347612178,23.8377347612178,23.8377347612178,33.3397870209123,0.0,1.0
2021-08-25,27.385,27.385,27.36,27.36,968,23.8203381293906,23.8203381293906,23.7985923396066,23.7985923396066,1112.85909780149,0.0,1.0
2021-08-26,27.37,27.3799,27.37,27.3799,203,23.8072906555202,23.8159019882746,23.8072906555202,23.8159019882746,233.378509146386,0.0,1.0
2021-08-27,27.4,27.4,27.4,27.4,916,23.833385603261,23.833385603261,23.833385603261,23.833385603261,1053.07741072951,0.0,1.0
2021-08-30,27.375,27.4,27.375,27.4,3921,23.811639813477,23.833385603261,23.811639813477,23.833385603261,4507.76913479301,0.0,1.0
2021-08-31,27.34,27.34,27.34,27.34,57,23.8133968732915,23.8133968732915,23.8133968732915,23.8133968732915,65.4413147478275,0.03702,1.0
2021-09-01,27.33,27.33,27.31,27.32,1142,23.8046867793364,23.8046867793364,23.7872665914262,23.7959766853813,1311.12248143893,0.0,1.0
2021-09-02,27.32,27.32,27.32,27.32,27,23.7959766853813,23.7959766853813,23.7959766853813,23.7959766853813,30.9985175121288,0.0,1.0
2021-09-03,27.305,27.305,27.28,27.291,14255,23.7829115444486,23.7829115444486,23.7611363095608,23.7707174129114,16366.0691531628,0.0,1.0
2021-09-07,27.245,27.28,27.22,27.26,7925,23.7306509807179,23.7611363095608,23.7088757458301,23.7437161216506,9098.63893643039,0.0,1.0
2021-09-08,27.305,27.305,27.305,27.305,29,23.7829115444486,23.7829115444486,23.7829115444486,23.7829115444486,33.2947039945087,0.0,1.0
2021-09-09,27.305,27.305,27.305,27.305,4,23.7829115444486,23.7829115444486,23.7829115444486,23.7829115444486,4.59237296475982,0.0,1.0
2021-09-10,27.285,27.285,27.26,27.27,7151,23.7654913565384,23.7654913565384,23.7437161216506,23.7524262156057,8210.01476774936,0.0,1.0
2021-09-13,27.305,27.31,27.27,27.27,1245,23.7829115444486,23.7872665914262,23.7524262156057,23.7524262156057,1429.37608528149,0.0,1.0
2021-09-14,27.315,27.315,27.315,27.315,1,23.7916216384037,23.7916216384037,23.7916216384037,23.7916216384037,1.14809324118996,0.0,1.0
2021-09-15,27.32,27.32,27.32,27.32,201,23.7959766853813,23.7959766853813,23.7959766853813,23.7959766853813,230.766741479181,0.0,1.0
2021-09-16,27.31,27.31,27.31,27.31,79,23.7872665914262,23.7872665914262,23.7872665914262,23.7872665914262,90.6993660540063,0.0,1.0
2021-09-17,27.305,27.305,27.305,27.305,51,23.7829115444486,23.7829115444486,23.7829115444486,23.7829115444486,58.5527553006877,0.0,1.0
2021-09-20,27.33,27.35,27.33,27.35,2766,23.8046867793364,23.8221069672466,23.8046867793364,23.8221069672466,3175.62590513142,0.0,1.0
2021-09-21,27.325,27.325,27.325,27.325,4,23.8003317323588,23.8003317323588,23.8003317323588,23.8003317323588,4.59237296475983,0.0,1.0
2021-09-22,27.335,27.335,27.335,27.335,123,23.809041826314,23.809041826314,23.809041826314,23.809041826314,141.215468666364,0.0,1.0
2021-09-23,27.27,27.32,27.26,27.29,1055,23.7524262156057,23.7959766853813,23.7437161216506,23.7698464035159,1211.2383694554,0.0,1.0
2021-09-24,27.2497,27.25,27.24,27.25,639,23.7347447248768,23.7350060276955,23.7262959337403,23.7350060276955,733.631581120381,0.0,1.0
2021-09-27,27.205,27.218,27.205,27.21,3789,23.6958106048974,23.7071337270391,23.6958106048974,23.700165651875,4350.12529086874,0.0,1.0
2021-09-28,27.1,27.12,27.1,27.1141,3423,23.6043546183687,23.6217748062789,23.6043546183687,23.6166358508454,3929.92316459322,0.0,1.0
2021-09-29,27.075,27.08,27.06,27.08,671,23.5825793834809,23.5869344304585,23.5695142425482,23.5869344304585,770.37056483846,0.0,1.0
2021-09-30,27.025,27.04,27.0101,27.04,103727,23.5742795349511,23.587364241446,23.5612820598328,23.587364241446,118910.194936985,0.040471,1.0
2021-10-01,27.03,27.03,27.03,27.03,1068,23.5786411037827,23.5786411037827,23.5786411037827,23.5786411037827,1224.33009913233,0.0,1.0
2021-10-04,27.01,27.01,26.99,27.0,3722,23.5611948284562,23.5611948284562,23.5437485531297,23.5524716907929,4266.81332300613,0.0,1.0
2021-10-05,27.0,27.01,27.0,27.01,198,23.5524716907929,23.5611948284562,23.5524716907929,23.5611948284562,226.982546468354,0.0,1.0
2021-10-06,27.0,27.0,27.0,27.0,144,23.5524716907929,23.5524716907929,23.5524716907929,23.5524716907929,165.078215613349,0.0,1.0
2021-10-07,26.985,26.985,26.985,26.985,30,23.539386984298,23.539386984298,23.539386984298,23.539386984298,34.3912949194476,0.0,1.0
2021-10-08,26.95,26.95,26.95,26.95,13,23.5088560024766,23.5088560024766,23.5088560024766,23.5088560024766,14.902894465094,0.0,1.0
2021-10-11,26.89,26.9275,26.89,26.9,1983,23.4565171764971,23.4892289427343,23.4565171764971,23.4652403141604,2273.26459417549,0.0,1.0
2021-10-12,26.965,26.965,26.965,26.965,51,23.5219407089715,23.5219407089715,23.5219407089715,23.5219407089715,58.465201363061,0.0,1.0
2021-10-13,26.96,26.97,26.96,26.97,305,23.5175791401399,23.5263022778032,23.5175791401399,23.5263022778032,349.644831681051,0.0,1.0
2021-10-14,26.975,26.975,26.975,26.975,187,23.5306638466348,23.5306638466348,23.5306638466348,23.5306638466348,214.37240499789,0.0,1.0
2021-10-15,26.98,27.0,26.98,26.98,2684,23.5350254154664,23.5524716907929,23.5350254154664,23.5350254154664,3076.87451879325,0.0,1.0
2021-10-18,26.965,26.965,26.965,26.965,103,23.5219407089715,23.5219407089715,23.5219407089715,23.5219407089715,118.076779223437,0.0,1.0
2021-10-19,26.94,26.9699,26.94,26.96,3714,23.5001328648134,23.5262150464265,23.5001328648134,23.5175791401399,4257.64231102761,0.0,1.0
2021-10-20,26.94,26.96,26.94,26.95,4946,23.5001328648134,23.5175791401399,23.5001328648134,23.5088560024766,5669.97815571959,0.0,1.0
2021-10-21,26.86,26.92,26.86,26.92,2391,23.4303477635073,23.4826865894869,23.4303477635073,23.4826865894869,2740.98620507998,0.0,1.0
2021-10-22,26.87,26.8899,26.87,26.8899,604,23.4390709011706,23.4564299451205,23.4390709011706,23.4564299451205,692.411404378211,0.0,1.0
2021-10-25,26.86,26.88,26.86,26.875,1577,23.4303477635073,23.4477940388338,23.4303477635073,23.4434324700022,1807.83573626563,0.0,1.0
2021-10-26,26.845,26.86,26.83,26.8431,3317,23.4172630570124,23.4303477635073,23.4041783505176,23.4156056608564,3802.5308415936,0.0,1.0
2021-10-27,26.8979,26.906,26.885,26.9,3056,23.4634084552511,23.4704741967583,23.4521556076655,23.4652403141604,3503.32657579439,0.0,1.0
2021-10-28,26.93,26.93,26.93,26.93,1,23.4914097271501,23.4914097271501,23.4914097271501,23.4914097271501,1.14637649731492,0.0,1.0
2021-10-29,26.88,26.89,26.85,26.86,3273,23.4829482836168,23.4916844994961,23.4567396359788,23.4654758518581,3746.47335323645,0.0403,1.0
2021-11-01,26.88,26.88,26.86,26.86,727,23.4829482836168,23.4829482836168,23.4654758518581,23.4654758518581,832.168080599725,0.0,1.0
2021-11-02,26.885,26.885,26.87,26.87,1576,23.4873163915564,23.4873163915564,23.4742120677374,23.4742120677374,1803.98472493146,0.0,1.0
2021-11-03,26.915,26.915,26.9,26.9,110,23.5135250391944,23.5135250391944,23.5004207153754,23.5004207153754,125.912639430495,0.0,1.0
2021-11-04,26.955,26.97,26.955,26.96,1061,23.5484699027117,23.5615742265307,23.5484699027117,23.5528380106513,1214.48464032505,0.0,1.0
2021-11-05,27.02,27.03,26.99,27.001,2588,23.6052553059273,23.6139915218066,23.5790466582893,23.5886564957566,2962.38100769201,0.0,1.0
2021-11-08,27.01,27.01,26.998,26.998,288,23.596519090048,23.596519090048,23.5860356309928,23.5860356309928,329.662183236204,0.0,1.0
2021-11-09,27.07,27.08,27.063,27.08,9768,23.6489363853239,23.6576726012032,23.6428210342084,23.6576726012032,11181.0423814279,0.0,1.0
2021-11-10,27.055,27.1,27.04,27.1,8891,23.6358320615049,23.6751450329618,23.6227277376859,23.6751450329618,10177.1752470594,0.0,1.0
2021-11-11,27.045,27.05,27.045,27.05,2536,23.6270958456256,23.6314639535652,23.6270958456256,23.6314639535652,2902.85866905214,0.0,1.0
2021-11-12,27.065,27.065,27.05,27.05,517,23.6445682773842,23.6445682773842,23.6314639535652,23.6314639535652,591.789405323327,0.0,1.0
2021-11-15,27.035,27.04,27.035,27.04,738,23.6183596297463,23.6227277376859,23.6183596297463,23.6227277376859,844.759344542774,0.0,1.0
2021-11-16,27.02,27.04,27.0,27.04,1872,23.6052553059273,23.6227277376859,23.5877828741686,23.6227277376859,2142.80419103533,0.0,1.0
2021-11-17,27.01,27.02,27.0,27.0,1034,23.596519090048,23.6052553059273,23.5877828741686,23.5877828741686,1183.57881064665,0.0,1.0
2021-11-18,27.0476,27.05,27.01,27.03,3854,23.6293672617542,23.6314639535652,23.596519090048,23.6139915218066,4411.52102150116,0.0,1.0
2021-11-19,27.05,27.05,27.05,27.05,14,23.6314639535652,23.6314639535652,23.6314639535652,23.6314639535652,16.0252450184267,0.0,1.0
2021-11-22,27.055,27.055,27.055,27.055,6487,23.6358320615049,23.6358320615049,23.6358320615049,23.6358320615049,7425.41174532383,0.0,1.0
2021-11-23,27.025,27.03,27.01,27.03,1303,23.6096234138669,23.6139915218066,23.596519090048,23.6139915218066,1491.49244707214,0.0,1.0
2021-11-24,27.035,27.035,27.03,27.03,378,23.6183596297463,23.6183596297463,23.6139915218066,23.6139915218066,432.681615497518,0.0,1.0
2021-11-26,27.1,27.11,27.06,27.11,3186,23.6751450329618,23.6838812488412,23.6402001694446,23.6838812488412,3646.88790205053,0.0,1.0
2021-11-29,27.09,27.09,27.06,27.06,1367,23.6664088170825,23.6664088170825,23.6402001694446,23.6402001694446,1564.75071001352,0.0,1.0
2021-11-30,27.14,27.17,27.1,27.17,10144,23.7100898964791,23.7362985441171,23.6751450329618,23.7362985441171,11611.4346762086,0.0,1.0
2021-12-01,27.15,27.15,27.06,27.07,9512,23.7544698731461,23.7544698731461,23.6757257741191,23.6844751184554,10871.6717897353,0.0408,1.0
2021-12-02,27.125,27.15,27.125,27.15,1076,23.7325965123053,23.7544698731461,23.7325965123053,23.7544698731461,1229.80643878839,0.0,1.0
2021-12-03,27.13,27.14,27.1,27.1,16050,23.7369711844734,23.7457205288098,23.7107231514644,23.7107231514644,18344.2317309979,0.0,1.0
2021-12-06,27.12,27.12,27.12,27.12,49,23.7282218401371,23.7282218401371,23.7282218401371,23.7282218401371,56.004196561925,0.0,1.0
2021-12-07,27.12,27.12,27.12,27.12,42,23.7282218401371,23.7282218401371,23.7282218401371,23.7282218401371,48.0035970530786,0.0,1.0
2021-12-08,27.095,27.115,27.095,27.115,481,23.7063484792963,23.7238471679689,23.7063484792963,23.7238471679689,549.755480536447,0.0,1.0
2021-12-09,27.105,27.105,27.105,27.105,10,23.7150978236326,23.7150978236326,23.7150978236326,23.7150978236326,11.4294278697806,0.0,1.0
2021-12-10,27.115,27.13,27.115,27.12,23876,23.7238471679689,23.7369711844734,23.7238471679689,23.7282218401371,27288.9019818882,0.0,1.0
2021-12-13,27.15,27.16,27.14,27.159,7372,23.7544698731461,23.7632192174824,23.7457205288098,23.7623442830488,8425.77422560227,0.0,1.0
2021-12-14,27.155,27.18,27.1184,27.1184,7014,23.7588445453143,23.7807179061551,23.7268219450433,23.7268219450433,8016.60070786411,0.0,1.0
2021-12-15,27.125,27.14,27.125,27.13,12046,23.7325965123053,23.7457205288098,23.7325965123053,23.7369711844734,13767.8888119377,0.0,1.0
2021-12-16,27.17,27.17,27.1673,27.1673,285,23.7719685618188,23.7719685618188,23.7696062388479,23.7696062388479,325.738694288747,0.0,1.0
2021-12-17,27.16,27.17,27.16,27.17,1007,23.7632192174824,23.7719685618188,23.7632192174824,23.7719685618188,1150.94338648691,0.0,1.0
2021-12-20,27.155,27.155,27.15,27.15,1657,23.7588445453143,23.7588445453143,23.7544698731461,23.7544698731461,1893.85619802265,0.0,1.0
2021-12-21,27.13,27.18,27.13,27.18,6469,23.7369711844734,23.7807179061551,23.7369711844734,23.7807179061551,7393.69688896109,0.0,1.0
2021-12-22,27.17,27.19,27.165,27.165,3107,23.7719685618188,23.7894672504914,23.7675938896506,23.7675938896506,3551.12323914083,0.0,1.0
2021-12-23,27.1603,27.18,27.1603,27.18,2049,23.7634816978125,23.7807179061551,23.7634816978125,23.7807179061551,2341.88977051805,0.0,1.0
2021-12-27,27.16,27.19,27.15,27.165,863,23.7632192174824,23.7894672504914,23.7544698731461,23.7675938896506,986.359625162068,0.0,1.0
2021-12-28,27.16,27.165,27.16,27.165,182,23.7632192174824,23.7675938896506,23.7632192174824,23.7675938896506,208.015587230007,0.0,1.0
2021-12-29,27.15,27.19,27.15,27.16,11447,23.7544698731461,23.7894672504914,23.7544698731461,23.7632192174824,13083.2660825379,0.0,1.0
2021-12-30,27.1701,27.1701,27.15,27.15,145,23.7720560552621,23.7720560552621,23.7544698731461,23.7544698731461,165.726704111819,0.0,1.0
2021-12-31,27.155,27.155,27.155,27.155,28,23.7588445453143,23.7588445453143,23.7588445453143,23.7588445453143,32.0023980353857,0.0,1.0
2022-01-03,27.11,27.11,27.11,27.11,689,23.7194724958008,23.7194724958008,23.7194724958008,23.7194724958008,787.487580227883,0.0,1.0
2022-01-04,27.1152,27.12,27.11,27.11,545,23.7240221548556,23.7282218401371,23.7194724958008,23.7194724958008,622.903818903045,0.0,1.0
2022-01-05,27.085,27.085,27.085,27.085,555,23.6975991349599,23.6975991349599,23.6975991349599,23.6975991349599,634.333246772825,0.0,1.0
2022-01-06,27.055,27.055,27.05,27.05,290,23.6713511019509,23.6713511019509,23.6669764297828,23.6669764297828,331.453408223638,0.0,1.0
2022-01-07,27.005,27.005,27.005,27.005,103,23.6276043802692,23.6276043802692,23.6276043802692,23.6276043802692,117.723107058741,0.0,1.0
2022-01-10,26.94,27.0,26.9,27.0,4135,23.5707336420831,23.6232297081011,23.5357362647377,23.6232297081011,4726.06842415428,0.0,1.0
2022-01-11,26.91,26.91,26.91,26.91,123,23.5444856090741,23.5444856090741,23.5444856090741,23.5444856090741,140.581962798301,0.0,1.0
2022-01-12,26.895,26.91,26.8814,26.91,1328,23.5313615925696,23.5444856090741,23.5194624842722,23.5444856090741,1517.82802110686,0.0,1.0
2022-01-13,26.905,26.905,26.88,26.89,6904,23.5401109369059,23.5401109369059,23.5182375760651,23.5269869204014,7890.87700129654,0.0,1.0
2022-01-14,26.88,26.88,26.871,26.871,841,23.5182375760651,23.5182375760651,23.5103631661624,23.5103631661624,961.214883848549,0.0,1.0
2022-01-18,26.8,26.87,26.79,26.87,13433,23.4482428213744,23.5094882317287,23.4394934770381,23.5094882317287,15353.1504574763,0.0,1.0
2022-01-19,26.8,26.8,26.77,26.77,2788,23.4482428213744,23.4482428213744,23.4219947883654,23.4219947883654,3186.52449009484,0.0,1.0
2022-01-20,26.78,26.78,26.73,26.73,4405,23.4307441327017,23.4307441327017,23.3869974110201,23.3869974110201,5034.66297663837,0.0,1.0
2022-01-21,26.71,26.74,26.71,26.74,1854,23.3694987223474,23.3957467553564,23.3694987223474,23.3957467553564,2119.01592705733,0.0,1.0
2022-01-24,26.67,26.71,26.67,26.695,2189,23.3345013450021,23.3694987223474,23.3345013450021,23.3563747058429,2501.90176069497,0.0,1.0
2022-01-25,26.605,26.605,26.605,26.605,9,23.2776306068159,23.2776306068159,23.2776306068159,23.2776306068159,10.2864850828026,0.0,1.0
2022-01-26,26.4848,26.59,26.4848,26.575,19387,23.1724634878932,23.2645065903114,23.1724634878932,23.2513825738069,22158.2318111437,0.0,1.0
2022-01-27,26.4399,26.45,26.42,26.45,6309,23.133178931823,23.1420157696027,23.1157677365937,23.1420157696027,7210.8260430446,0.0,1.0
2022-01-28,26.35,26.37,26.305,26.35,85439,23.0545223262394,23.0720210149121,23.0151502767259,23.0545223262394,97651.8887766186,0.0,1.0
2022-01-31,26.28,26.28,26.26,26.275,2915,22.9932769158851,22.9932769158851,22.9757782272124,22.9889022437169,3331.67822404104,0.0,1.0
2022-02-01,26.2699,26.2699,26.2401,26.25,706,23.05635968855,23.05635968855,23.0302050583946,23.038894012708,804.400592744499,0.0822,1.0
2022-02-02,26.3351,26.36,26.32,26.33,4530,23.1135839129168,23.1354379495232,23.1003310634086,23.1091077849372,5161.38057384219,0.0,1.0
2022-02-03,26.34,26.36,26.31,26.31,2347,23.1178845064659,23.1354379495232,23.0915543418799,23.0915543418799,2674.1192509509,0.0,1.0
2022-02-04,26.3001,26.33,26.2679,26.33,1098,23.0828653875665,23.1091077849372,23.0546043442443,23.1091077849372,1251.03661591142,0.0,1.0
2022-02-07,26.3101,26.3101,26.3101,26.3101,89,23.0916421090952,23.0916421090952,23.0916421090952,23.0916421090952,101.404607300652,0.0,1.0
2022-02-08,26.2499,26.2499,26.2409,26.2409,272,23.0388062454927,23.0388062454927,23.0309071961169,23.0309071961169,309.910709952555,0.0,1.0
2022-02-09,26.2199,26.23,26.2199,26.22,1368,23.0124760809068,23.0213405696507,23.0124760809068,23.012563848122,1558.66857064373,0.0,1.0
2022-02-10,26.0697,26.16,26.06,26.16,14165,22.8806497235464,22.9599035189501,22.8721363036636,22.9599035189501,16139.2838473454,0.0,1.0
2022-02-11,26.0196,26.06,25.99,26.06,24387,22.8366783486879,22.8721363036636,22.8106992529631,22.8721363036636,27786.0017779888,0.0,1.0
2022-02-14,25.9493,25.99,25.93,25.97,3945,22.7749779963415,22.8106992529631,22.7580389237912,22.7931458099058,4494.84467192216,0.0,1.0
2022-02-15,25.8749,25.91,25.87,25.91,2491,22.7096791881683,22.7404854807339,22.7053785946193,22.7404854807339,2838.18962680814,0.0,1.0
2022-02-16,25.8402,25.8402,25.8402,25.8402,11,22.6792239644639,22.6792239644639,22.6792239644639,22.6792239644639,12.5331537113166,0.0,1.0
2022-02-17,25.94,25.94,25.84,25.84,1763,22.7668156453198,22.7668156453198,22.6790484300333,22.6790484300333,2008.72272664101,0.0,1.0
2022-02-18,25.96,25.97,25.95,25.96,850,22.7843690883771,22.7931458099058,22.7755923668485,22.7843690883771,968.470968601735,0.0,1.0
2022-02-22,25.9601,25.98,25.92,25.95,5830,22.7844568555924,22.8019225314344,22.7492622022625,22.7755923668485,6642.57146699778,0.0,1.0
2022-02-23,25.9547,26.01,25.9547,26.01,1414,22.7797174259669,22.8282526960204,22.7797174259669,22.8282526960204,1611.07994070924,0.0,1.0
2022-02-24,26.0296,26.045,26.02,26.02,1306,22.8454550702165,22.8589712213707,22.837029417549,22.837029417549,1488.02715881631,0.0,1.0
2022-02-25,25.9702,26.02,25.97,26.02,4150,22.7933213443364,22.837029417549,22.7931458099058,22.837029417549,4728.41708199669,0.0,1.0
2022-02-28,26.02,26.04,26.0,26.0,2321,22.837029417549,22.8545828606063,22.8194759744917,22.8194759744917,2644.4954330878,0.0,1.0
2022-03-01,26.0798,26.0798,26.01,26.01,1409,22.922777986884,22.922777986884,22.861427443418,22.861427443418,1603.05344409066,0.0379,1.0
2022-03-02,26.0136,26.0136,26.0136,26.0136,54,22.8645916548288,22.8645916548288,22.8645916548288,22.8645916548288,61.4371085740922,0.0,1.0
2022-03-03,25.95,25.99,25.95,25.99,417043,22.8086905865704,22.8438484911354,22.8086905865704,22.8438484911354,474479.927241947,0.0,1.0
2022-03-04,25.91,25.91,25.89,25.9,7946,22.7735326820054,22.7735326820054,22.7559537297228,22.7647432058641,9040.35675425436,0.0,1.0
2022-03-07,25.8651,25.91,25.8651,25.88,1304,22.7340679341311,22.7735326820054,22.7340679341311,22.7471642535816,1483.59239964104,0.0,1.0
2022-03-08,25.76,25.77,25.74,25.77,7828,22.6416905398865,22.6504800160277,22.6241115876039,22.6504800160277,8906.10529477764,0.0,1.0
2022-03-09,25.7,25.73,25.7,25.72,4687,22.5889536830389,22.6153221114627,22.5889536830389,22.6065326353214,5332.51347938463,0.0,1.0
2022-03-10,25.64,25.71,25.64,25.71,1013,22.5362168261913,22.5977431591801,22.5362168261913,22.5977431591801,1152.51464788066,0.0,1.0
2022-03-11,25.56,25.61,25.56,25.61,11327,22.4659010170612,22.5098483977675,22.4659010170612,22.5098483977675,12887.0023855323,0.0,1.0
2022-03-14,25.36,25.46,25.36,25.46,16764,22.290111494236,22.3780062556486,22.290111494236,22.3780062556486,19072.8090395571,0.0,1.0
2022-03-15,25.3151,25.3399,25.31,25.31,18802,22.2506467463618,22.2724446471921,22.2461641135297,22.2461641135297,21391.4910261126,0.0,1.0
2022-03-16,25.33,25.3696,25.2301,25.32,37734,22.2637430658123,22.2985493913316,22.1759361991611,22.254953589671,42930.8862024961,0.0,1.0
2022-03-17,25.3798,25.3999,25.35,25.3501,16412,22.3075146569957,22.3251815040397,22.2813220180948,22.2814099128562,18672.3301095926,0.0,1.0
2022-03-18,25.42,25.42,25.395,25.399,2161,22.3428483510836,22.3428483510836,22.3208746607304,22.324390451187,2458.62206719654,0.0,1.0
2022-03-21,25.2947,25.3355,25.28,25.31,8275,22.2327162150336,22.2685772776899,22.219795685106,22.2461641135297,9414.6680268632,0.0,1.0
2022-03-22,25.205,25.25,25.195,25.25,18173,22.1538746140465,22.1934272566822,22.1450851379052,22.1934272566822,20675.8624836477,0.0,1.0
2022-03-23,25.17,25.185,25.15,25.185,10070,22.1231114475521,22.136295661764,22.1055324952696,22.136295661764,11456.8830248353,0.0,1.0
2022-03-24,25.0645,25.0645,25.0645,25.0645,12,22.0303824742618,22.0303824742618,22.0303824742618,22.0303824742618,13.6526907942427,0.0,1.0
2022-03-25,24.93,25.02,24.9216,25.02,29717,21.9121640201618,21.9912693054332,21.9047808602032,21.9912693054332,33809.7510277093,0.0,1.0
2022-03-28,24.9318,24.97,24.89,24.94,44802,21.9137461258673,21.9473219247269,21.8770061155968,21.9209534963031,50972.3210803051,0.0,1.0
2022-03-29,24.9059,24.94,24.8908,24.94,7476,21.8909813826614,21.9209534963031,21.8777092736881,21.9209534963031,8505.62636481321,0.0,1.0
2022-03-30,24.95,24.96,24.93,24.959,14142,21.9297429724444,21.9385324485856,21.9121640201618,21.9376535009715,16089.696101015,0.0,1.0
2022-03-31,25.0,25.01,25.0,25.01,321,21.9736903531507,21.9824798292919,21.9736903531507,21.9824798292919,365.209478745992,0.0,1.0
2022-04-01,24.95,24.95,24.92,24.92,2079,21.9792514547052,21.9792514547052,21.9528234970443,21.9528234970443,2360.00075375159,0.056327,1.0
2022-04-04,24.98,24.99,24.94,24.94,33040,22.0056794123662,22.0144887315865,21.9704421354849,21.9704421354849,37505.735884537,0.0,1.0
2022-04-05,24.865,24.885,24.83,24.88,7764,21.9043722413325,21.9219908797731,21.8735396240614,21.917586220163,8813.3938682671,0.0,1.0
2022-04-06,24.735,24.82,24.69,24.82,6268,21.7898510914683,21.864730304841,21.7502091549769,21.864730304841,7115.19226768395,0.0,1.0
2022-04-07,24.6608,24.74,24.6608,24.74,1342,21.7244859428535,21.7942557510785,21.7244859428535,21.7942557510785,1523.38672993489,0.0,1.0
2022-04-08,24.605,24.64,24.59,24.64,9853,21.6753299416041,21.7061625588752,21.6621159627736,21.7061625588752,11184.7462369959,0.0,1.0
2022-04-11,24.515,24.61,24.515,24.605,1981,21.5960460686212,21.6797346012143,21.5960460686212,21.6753299416041,2248.75492697542,0.0,1.0
2022-04-12,24.48,24.57,24.475,24.51,40474,21.5652134513501,21.644497324333,21.5608087917399,21.591641409011,45944.5264585577,0.0,1.0
2022-04-13,24.485,24.51,24.48,24.5,9516,21.5696181109602,21.591641409011,21.5652134513501,21.5828320897907,10802.1968122656,0.0,1.0
2022-04-14,24.38,24.51,24.38,24.51,7312,21.4771202591468,21.591641409011,21.4771202591468,21.591641409011,8300.30087129948,0.0,1.0
2022-04-18,24.335,24.38,24.3,24.38,13112,21.4374783226554,21.4771202591468,21.4066457053843,21.4771202591468,14884.2375580523,0.0,1.0
2022-04-19,24.16,24.265,24.16,24.265,2673,21.2833152362997,21.3758130881131,21.2833152362997,21.3758130881131,3034.2866833949,0.0,1.0
2022-04-20,24.17,24.17,24.13,24.15,44961,21.2921245555201,21.2921245555201,21.2568872786388,21.2745059170794,51037.9960988095,0.0,1.0
2022-04-21,24.0904,24.17,24.06,24.17,19716,21.2220023745263,21.2921245555201,21.1952220440965,21.2921245555201,22380.8440889689,0.0,1.0
2022-04-22,24.075,24.12,24.07,24.11,14586,21.208436022927,21.2480779594185,21.2040313633168,21.2392686401981,16557.4656056857,0.0,1.0
2022-04-25,24.085,24.15,24.05,24.0934,3401,21.2172453421473,21.2745059170794,21.1864127248762,21.2246451702924,3860.68425373216,0.0,1.0
2022-04-26,24.08,24.08,24.08,24.08,1252,21.2128406825372,21.2128406825372,21.2128406825372,21.2128406825372,1421.22219514044,0.0,1.0
2022-04-27,24.055,24.09,24.0201,24.06,22815,21.1908173844864,21.2216500017575,21.1600728604074,21.1952220440965,25898.7095703907,0.0,1.0
2022-04-28,24.01,24.0699,23.98,24.0699,12091,21.1511754479949,21.2039432701246,21.1247474903339,21.2039432701246,13725.2376688843,0.0,1.0
2022-04-29,24.015,24.04,24.0,24.015,682,21.1555801076051,21.1776034056559,21.1423661287746,21.1555801076051,774.180141442318,0.0,1.0
2022-05-02,23.88,23.93,23.86,23.93,18991,21.0752391163157,21.1193665014001,21.057588162282,21.1193665014001,21518.3836110743,0.0438,1.0
2022-05-03,23.87,23.92,23.82,23.88,7111,21.0664136392988,21.1105410243833,21.0222862542144,21.0752391163157,8057.35484483964,0.0,1.0
2022-05-04,23.84,23.85,23.79,23.84,15244,21.0399372082482,21.0487626852651,20.9958098231638,21.0399372082482,17272.7207502089,0.0,1.0
2022-05-05,23.77,23.78,23.68,23.78,22069,20.97815886913,20.9869843461469,20.8987295759781,20.9869843461469,25006.0137914169,0.0,1.0
2022-05-06,23.675,23.75,23.6673,23.75,150836,20.8943168374696,20.9605079150962,20.8875212201666,20.9605079150962,170909.742002001,0.0,1.0
2022-05-09,23.63,23.67,23.63,23.67,4486,20.8546021908937,20.8899040989612,20.8546021908937,20.8899040989612,5083.0113674519,0.0,1.0
2022-05-10,23.5698,23.63,23.53,23.63,17528,20.801472819252,20.8546021908937,20.7663474207248,20.8546021908937,19860.6828463436,0.0,1.0
2022-05-11,23.55,23.56,23.53,23.56,7539,20.7839983747586,20.7928238517755,20.7663474207248,20.7928238517755,8542.3144670575,0.0,1.0
2022-05-12,23.535,23.55,23.5017,23.55,11274,20.7707601592333,20.7839983747586,20.741371320767,20.7839983747586,12774.3803291691,0.0,1.0
2022-05-13,23.44,23.5,23.4,23.49,3398,20.6869181275729,20.7398709896742,20.6516162195053,20.7310455126573,3850.21681377655,0.0,1.0
2022-05-16,23.44,23.48,23.42,23.48,22300,20.6869181275729,20.7222200356404,20.6692671735391,20.7222200356404,25267.756017427,0.0,1.0
2022-05-17,23.35,23.47,23.35,23.47,59787,20.6074888344209,20.7133945586235,20.6074888344209,20.7133945586235,67743.6470409826,0.0,1.0
2022-05-18,23.335,23.41,23.32,23.34,12091,20.5942506188956,20.6604416965222,20.5810124033703,20.5986633574041,13700.1093276552,0.0,1.0
2022-05-19,23.4,23.4395,23.36,23.4,25070,20.6516162195053,20.686476853722,20.6163143114378,20.6516162195053,28406.3965630896,0.0,1.0
2022-05-20,23.45,23.5,23.33,23.42,86643,20.6957436045898,20.7398709896742,20.5898378803872,20.6692671735391,98173.7302519249,0.0,1.0
2022-05-23,23.54,23.5699,23.45,23.45,23887,20.7751728977417,20.8015610740222,20.6957436045898,20.6957436045898,27065.9591026134,0.0,1.0
2022-05-24,23.76,23.7719,23.705,23.75,6093,20.9693333921131,20.9798357097632,20.9207932685203,20.9605079150962,6903.87611722794,0.0,1.0
2022-05-25,23.96,23.96,23.9195,23.95,44012,21.1458429324508,21.1458429324508,21.1100997505324,21.1370174554339,49869.2590959192,0.0,1.0
2022-05-26,24.095,24.1299,24.06,24.09,26348,21.2649868721787,21.2957877869676,21.2340977026196,21.2605741336703,29854.4769303662,0.0,1.0
2022-05-27,24.23,24.29,24.23,24.26,1697,21.3841308119066,21.4370836740079,21.3841308119066,21.4106072429573,1922.84224042931,0.0,1.0
2022-05-31,24.24,24.3199,24.1901,24.26,120844,21.3929562889235,21.4634718502884,21.3489171586093,21.4106072429573,136926.309783406,0.0,1.0
2022-06-01,24.235,24.235,24.18,24.19,3096,21.4302024495778,21.4302024495778,21.3815677834038,21.3904104499809,3501.20630808498,0.047203,1.0
2022-06-02,24.26,24.3,24.2319,24.29,4849,21.4523091160206,21.4876797823289,21.4274612229389,21.4788371157518,5483.63998317313,0.0,1.0
2022-06-03,24.245,24.2799,24.21,24.24,11001,21.4390451161549,21.469906022509,21.4080957831351,21.4346237828664,12440.8173757244,0.0,1.0
2022-06-06,24.15,24.24,24.15,24.24,3219,21.3550397836726,21.4346237828664,21.3550397836726,21.4346237828664,3640.30462071238,0.0,1.0
2022-06-07,24.17,24.195,24.17,24.1894,2157,21.3727251168268,21.3948317832695,21.3727251168268,21.3898798899863,2439.30943363672,0.0,1.0
2022-06-08,24.095,24.1399,24.0748,24.115,19853,21.3064051174986,21.3461086904297,21.2885429310129,21.3240904506528,22451.3723625358,0.0,1.0
2022-06-09,23.995,24.05,23.995,24.0,10319,21.2179784517277,21.2666131179017,21.2179784517277,21.2223997850162,11669.5568130261,0.0,1.0
2022-06-10,23.875,23.9,23.84,23.9,14858,21.1118664528026,21.1339731192453,21.0809171197828,21.1339731192453,16802.6238131546,0.0,1.0
2022-06-13,23.295,23.63,23.25,23.63,13451,20.5989917913314,20.8952211216639,20.5591997917345,20.8952211216639,15211.4748223679,0.0,1.0
2022-06-14,23.275,23.33,23.25,23.33,200775,20.5813064581772,20.6299411243512,20.5591997917345,20.6299411243512,227052.550550956,0.0,1.0
2022-06-15,23.26,23.3616,22.9501,23.3,25145,20.5680424583116,20.6578839507348,20.2940082210875,20.6034131246199,28435.9924472857,0.0,1.0
2022-06-16,23.2,23.23,23.14,23.23,30167,20.514986458849,20.5415144585803,20.4619304593865,20.5415144585803,34115.2747726097,0.0,1.0
2022-06-17,23.28,23.32,23.26,23.26,27538,20.5857277914657,20.6210984577741,20.5680424583116,20.5680424583116,31142.1897002727,0.0,1.0
2022-06-21,23.28,23.31,23.22,23.31,6489,20.5857277914657,20.612255791197,20.5326717920032,20.612255791197,7338.28415153858,0.0,1.0
2022-06-22,23.39,23.41,23.39,23.41,767,20.6829971238137,20.7006824569679,20.6829971238137,20.7006824569679,867.385412887978,0.0,1.0
2022-06-23,23.49,23.5,23.47,23.49,3555,20.7714237895846,20.7802664561617,20.7537384564304,20.7714237895846,4020.28049910921,0.0,1.0
2022-06-24,23.51,23.5199,23.42,23.48,10294,20.7891091227388,20.7978633626501,20.709525123545,20.7625811230075,11641.2847982645,0.0,1.0
2022-06-27,23.46,23.46,23.42,23.45,3738,20.7448957898534,20.7448957898534,20.709525123545,20.7360531232763,4227.2316471646,0.0,1.0
2022-06-28,23.41,23.45,23.38,23.42,3285,20.7006824569679,20.7360531232763,20.6741544572366,20.709525123545,3714.94273968319,0.0,1.0
2022-06-29,23.49,23.49,23.4,23.47,17416,20.7714237895846,20.7714237895846,20.6918397903908,20.7537384564304,19695.4163635685,0.0,1.0
2022-06-30,23.605,23.64,23.59,23.64,1902,20.8731144552212,20.904063788241,20.8598504553555,20.904063788241,2150.9348830677,0.0,1.0
2022-07-01,23.7,23.78,23.66,23.67,43835,21.0041627738936,21.0750629014005,20.9687127101402,20.9775752260786,49461.12402496,0.0532,1.0
2022-07-05,23.84,23.84,23.84,23.84,82,21.1282379970306,21.1282379970306,21.1282379970306,21.1282379970306,92.5245162552004,0.0,1.0
2022-07-06,23.87,23.94,23.84,23.94,18818,21.1548255448456,21.2168631564141,21.1282379970306,21.2168631564141,21233.2481328093,0.0,1.0
2022-07-07,23.936,23.94,23.87,23.94,38559,21.2133181500387,21.2168631564141,21.1548255448456,21.2168631564141,43507.9612473693,0.0,1.0
2022-07-08,23.9147,23.92,23.88,23.92,53833,21.1944409910901,21.1991381245374,21.163688060784,21.1991381245374,60742.344921539,0.0,1.0
2022-07-11,23.965,24.02,23.965,23.98,1117,21.23901944626,21.2877632839209,21.23901944626,21.2523132201675,1260.3644470373,0.0,1.0
2022-07-12,23.995,24.051,23.995,24.03,8410,21.265606994075,21.3152370833298,21.265606994075,21.2966257998592,9489.40465495411,0.0,1.0
2022-07-13,23.985,23.985,23.89,23.91,7567,21.2567444781367,21.2567444781367,21.1725505767223,21.190275608599,8538.20749394026,0.0,1.0
2022-07-14,24.005,24.005,23.9,23.9,2371,21.2744695100134,21.2744695100134,21.1814130926607,21.1814130926607,2675.31253708634,0.0,1.0
2022-07-15,24.025,24.03,23.99,24.02,2129,21.2921945418901,21.2966257998592,21.2611757361058,21.2877632839209,2402.25237935758,0.0,1.0
2022-07-18,23.9795,24.02,23.96,24.02,188138,21.2518700943706,21.2877632839209,21.2345881882908,21.2877632839209,212285.090722206,0.0,1.0
2022-07-19,23.95,23.97,23.91,23.96,18068,21.2257256723524,21.2434507042291,21.190275608599,21.2345881882908,20386.987313402,0.0,1.0
2022-07-20,23.98,24.01,23.92,24.01,33358,21.2523132201675,21.2789007679825,21.1991381245374,21.2789007679825,37639.4245517192,0.0,1.0
2022-07-21,23.945,23.99,23.93,23.99,33366,21.2212944143833,21.2611757361058,21.2080006404757,21.2611757361058,37648.4513337929,0.0,1.0
2022-07-22,24.12,24.14,24.06,24.07,22714,21.3763884433044,21.3941134751811,21.3232133476743,21.3320758636127,25629.2910026906,0.0,1.0
2022-07-25,24.04,24.0799,24.04,24.06,2317,21.3054883157976,21.3408497543916,21.3054883157976,21.3232133476743,2614.38175808902,0.0,1.0
2022-07-26,24.095,24.13,24.095,24.13,5817,21.3542321534585,21.3852509592428,21.3542321534585,21.3852509592428,6563.5989153232,0.0,1.0
2022-07-27,24.185,24.22,24.18,24.21,4820,21.4339947969037,21.4650136026879,21.4295635389345,21.4561510867496,5438.63619939106,0.0,1.0
2022-07-28,24.29,24.301,24.22,24.22,1555,21.5270512142564,21.5367999817886,21.4650136026879,21.4650136026879,1754.58076557118,0.0,1.0
2022-07-29,24.355,24.3651,24.32,24.32,794,21.5846575678557,21.5936087089534,21.5536387620714,21.5536387620714,895.908120812551,0.0,1.0
2022-08-01,24.37,24.37,24.35,24.35,200,21.6470390450426,21.6470390450426,21.6292737278123,21.6292737278123,225.157814417866,0.055388,1.0
2022-08-02,24.31,24.41,24.31,24.41,14100,21.5937430933518,21.682569679503,21.5937430933518,21.682569679503,15873.6259164596,0.0,1.0
2022-08-03,24.345,24.35,24.295,24.34,1987,21.6248323985048,21.6292737278123,21.5804191054292,21.6203910691972,2236.9428862415,0.0,1.0
2022-08-04,24.38,24.39,24.3401,24.39,6829,21.6559217036577,21.6648043622728,21.6204798957833,21.6648043622728,7688.01357329804,0.0,1.0
2022-08-05,24.255,24.31,24.24,24.31,12273,21.5448884709687,21.5937430933518,21.531564483046,21.5937430933518,13816.8092817524,0.0,1.0
2022-08-08,24.28,24.31,24.24,24.31,2954,21.5670951175065,21.5937430933518,21.531564483046,21.5937430933518,3325.58091895189,0.0,1.0
2022-08-09,24.28,24.3099,24.27,24.27,3000,21.5670951175065,21.5936542667657,21.5582124588914,21.5582124588914,3377.367216268,0.0,1.0
2022-08-10,24.3096,24.35,24.3096,24.34,12189,21.5933877870072,21.6292737278123,21.5933877870072,21.6203910691972,13722.2429996969,0.0,1.0
2022-08-11,24.255,24.34,24.22,24.34,19814,21.5448884709687,21.6203910691972,21.5137991658158,21.6203910691972,22306.384674378,0.0,1.0
2022-08-12,24.265,24.32,24.265,24.32,1325,21.5537711295838,21.602625751967,21.5537711295838,21.602625751967,1491.67052051837,0.0,1.0
2022-08-15,24.28,24.32,24.28,24.32,35433,21.5670951175065,21.602625751967,21.5670951175065,21.602625751967,39890.0841913413,0.0,1.0
2022-08-16,24.24,24.2422,24.1701,24.23,11110,21.531564483046,21.5335186679413,21.4694746993263,21.5226818244309,12507.5165909125,0.0,1.0
2022-08-17,24.09,24.21,24.07,24.21,9677,21.3983246038192,21.5049165072007,21.380559286589,21.5049165072007,10894.2608506085,0.0,1.0
2022-08-18,24.06,24.1,24.05,24.1,12991,21.3716766279739,21.4072072624344,21.3627939693588,21.4072072624344,14625.1258355125,0.0,1.0
2022-08-19,23.935,23.97,23.9112,23.97,5062,21.2606433952849,21.2917327004378,21.2395026677809,21.2917327004378,5698.7442829162,0.0,1.0
2022-08-22,23.94,23.97,23.91,23.97,29391,21.2650847245925,21.2917327004378,21.2384367487471,21.2917327004378,33088.0666177775,0.0,1.0
2022-08-23,23.88,23.93,23.85,23.9,4120,21.2117887729018,21.2562020659774,21.1851407970564,21.229554090132,4638.25097700804,0.0,1.0
2022-08-24,23.7939,23.89,23.788,23.89,6696,21.1353090822256,21.2206714315169,21.1300683136427,21.2206714315169,7538.28362671017,0.0,1.0
2022-08-25,23.72,23.87,23.72,23.85,4586,21.0696662350599,21.2029061142867,21.0696662350599,21.1851407970564,5162.86868460167,0.0,1.0
2022-08-26,23.725,23.79,23.725,23.79,1583,21.0741075643674,21.1318448453657,21.0741075643674,21.1318448453657,1782.12410111742,0.0,1.0
2022-08-29,23.635,23.74,23.635,23.74,2874,20.9941636368314,21.0874315522901,20.9941636368314,21.0874315522901,3235.51779318474,0.0,1.0
2022-08-30,23.55,23.68,23.55,23.68,15175,20.9186610386029,21.0341356005994,20.9186610386029,21.0341356005994,17083.8491689556,0.0,1.0
2022-08-31,23.55,23.56,23.5016,23.53,4700,20.9186610386029,20.927543697218,20.8756689709057,20.9008957213726,5291.20863881986,0.0,1.0
2022-09-01,23.32,23.39,23.31,23.39,3251,20.7676558421459,20.8299944317235,20.7587503293491,20.8299944317235,3650.54778335379,0.06,1.0
2022-09-02,23.4,23.4,23.37,23.37,22551,20.8388999445203,20.8388999445203,20.8121834061299,20.8121834061299,25322.5170908678,0.0,1.0
2022-09-06,23.25,23.35,23.24,23.35,5431,20.7053172525682,20.7943723805363,20.6964117397714,20.7943723805363,6098.46970513518,0.0,1.0
2022-09-07,23.24,23.26,23.215,23.26,29450,20.6964117397714,20.714222765365,20.6741479577794,20.714222765365,33069.4039433311,0.0,1.0
2022-09-08,23.19,23.24,23.19,23.24,6335,20.6518841757874,20.6964117397714,20.6518841757874,20.6964117397714,7113.57127269957,0.0,1.0
2022-09-09,23.23,23.27,23.18,23.19,11371,20.6875062269746,20.7231282781619,20.6429786629906,20.6518841757874,12768.4954920074,0.0,1.0
2022-09-12,23.25,23.3,23.22,23.3,8708,20.7053172525682,20.7498448165523,20.6786007141778,20.7498448165523,9778.2128875561,0.0,1.0
2022-09-13,23.125,23.18,23.125,23.18,1155,20.5939983426082,20.6429786629906,20.5939983426082,20.6429786629906,1296.94945855848,0.0,1.0
2022-09-14,23.075,23.14,23.0468,23.14,5884,20.5494707786242,20.6073566118034,20.5243572325372,20.6073566118034,6607.14338888148,0.0,1.0
2022-09-15,23.045,23.07,23.04,23.05,2554,20.5227542402338,20.5450180222258,20.5183014838354,20.5272069966322,2867.88650836222,0.0,1.0
2022-09-16,23.02,23.0499,23.0,23.0,1904,20.5004904582418,20.5271179415042,20.4826794326482,20.4826794326482,2138.00153168428,0.0,1.0
2022-09-19,23.0,23.02,22.98,23.02,1362,20.4826794326482,20.5004904582418,20.4648684070545,20.5004904582418,1529.3897511313,0.0,1.0
2022-09-20,22.8551,22.93,22.8551,22.92,8743,20.3536385522225,20.4203408430705,20.3536385522225,20.4114353302737,9817.51438630026,0.0,1.0
2022-09-21,22.88,22.8955,22.7701,22.89,8770,20.3758132790865,20.3896168239216,20.2779416934496,20.3847187918833,9847.83268533152,0.0,1.0
2022-09-22,22.75,22.785,22.7301,22.785,9030,20.2600416127281,20.2912109075169,20.2423196422624,20.2912109075169,10139.7866760027,0.0,1.0
2022-09-23,22.69,22.75,22.68,22.75,2835,20.2066085359472,20.2600416127281,20.1977030231504,20.2600416127281,3183.42139827992,0.0,1.0
2022-09-26,22.55,22.65,22.54,22.65,32195,20.081931356792,20.17098648476,20.0730258439952,20.17098648476,36151.7643448401,0.0,1.0
2022-09-27,22.42,22.45,22.39,22.45,12544,19.9661596904335,19.992876228824,19.9394431520431,19.992876228824,14085.65714992,0.0,1.0
2022-09-28,22.4061,22.46,22.35,22.46,27635,19.953781027646,20.0017817416208,19.9038211008559,20.0017817416208,31031.3405084534,0.0,1.0
2022-09-29,22.395,22.42,22.37,22.42,1119,19.9438959084415,19.9661596904335,19.9216321264495,19.9661596904335,1256.52505985017,0.0,1.0
2022-09-30,22.36,22.36,22.35,22.36,12147,19.9127266136527,19.9127266136527,19.9038211008559,19.9127266136527,13639.8658641644,0.0,1.0
2022-10-03,22.44,22.44,22.3701,22.4,19087,20.0329510364096,20.0329510364096,19.9705489295716,19.9972416762734,21380.388701672,0.055,1.0
2022-10-04,22.63,22.65,22.61,22.63,4205,20.2025704970565,20.2204251771246,20.1847158169884,20.2025704970565,4710.24961966422,0.0,1.0
2022-10-05,22.59,22.63,22.59,22.62,1392,20.1668611369203,20.2025704970565,20.1668611369203,20.1936431570225,1559.25504650954,0.0,1.0
2022-10-06,22.65,22.65,22.64,22.64,356,20.2204251771246,20.2204251771246,20.2114978370906,20.2114978370906,398.774997526864,0.0,1.0
2022-10-07,22.62,22.66,22.62,22.66,3287,20.1936431570225,20.2293525171587,20.1936431570225,20.2293525171587,3681.94780019887,0.0,1.0
2022-10-10,22.56,22.56,22.5,22.55,1652,20.1400791168182,20.1400791168182,20.0865150766139,20.1311517767841,1850.49521324263,0.0,1.0
2022-10-11,22.65,22.65,22.58,22.63,10881,20.2204251771246,20.2204251771246,20.1579337968863,20.2025704970565,12188.4009777804,0.0,1.0
2022-10-12,22.645,22.72,22.645,22.71,5156,20.2159615071076,20.282916557363,20.2159615071076,20.2739892173289,5775.51653721491,0.0,1.0
2022-10-13,22.535,22.57,22.45,22.5,7071,20.1177607667331,20.1490064568522,20.0418783764436,20.0865150766139,7920.61238065293,0.0,1.0
2022-10-14,22.52,22.55,22.49,22.55,1280,20.104369756682,20.1311517767841,20.0775877365798,20.1311517767841,1433.79774391681,0.0,1.0
2022-10-17,22.53,22.62,22.53,22.62,1751,20.113297096716,20.1936431570225,20.113297096716,20.1936431570225,1961.3905074987,0.0,1.0
2022-10-18,22.565,22.61,22.5419,22.61,11325,20.1445427868352,20.1847158169884,20.1239206313566,20.1847158169884,12685.7495702015,0.0,1.0
2022-10-19,22.5,22.54,22.48,22.53,8232,20.0865150766139,20.1222244367501,20.0686603965458,20.113297096716,9221.11174056498,0.0,1.0
2022-10-20,22.4044,22.48,22.4044,22.48,10004,20.0011697058884,20.0686603965458,20.0011697058884,20.0686603965458,11206.0254922998,0.0,1.0
2022-10-21,22.17,22.31,22.13,22.31,18924,19.7919128554902,19.9168956159669,19.756203495354,19.9168956159669,21197.8035202201,0.0,1.0
2022-10-24,22.055,22.16,22.055,22.16,3629,19.6892484450986,19.7829855154562,19.6892484450986,19.7829855154562,4065.04063490165,0.0,1.0
2022-10-25,22.05,22.14,22.04,22.14,21708,19.6847847750816,19.7651308353881,19.6758574350476,19.7651308353881,24316.3136132392,0.0,1.0
2022-10-26,22.035,22.11,22.01,22.09,9961,19.6713937650305,19.7383488152859,19.6490754149454,19.7204941352178,11157.8588493401,0.0,1.0
2022-10-27,22.08,22.13,22.06,22.08,4491,19.7115667951838,19.756203495354,19.6937121151157,19.7115667951838,5030.61380307061,0.0,1.0
2022-10-28,22.07,22.07,22.05,22.05,551,19.7026394551497,19.7026394551497,19.6847847750816,19.6847847750816,617.20512257669,0.0,1.0
2022-10-31,22.11,22.11,22.06,22.1,13190,19.7383488152859,19.7383488152859,19.6937121151157,19.7294214752519,14774.8376892678,0.0,1.0
2022-11-01,22.12,22.18,22.1,22.18,9656,19.7968228925089,19.8505213271179,19.7789234143059,19.8505213271179,10789.14132635,0.0555,1.0
2022-11-02,22.25,22.25,22.13,22.16,4883,19.9131695008284,19.9131695008284,19.8057726316104,19.8326218489149,5456.02496857571,0.0,1.0
2022-11-03,22.125,22.17,22.09,22.09,5053,19.8012977620597,19.8415715880164,19.7699736752045,19.7699736752045,5645.97463981426,0.0,1.0
2022-11-04,22.125,22.125,22.0815,22.0815,308,19.8012977620597,19.8012977620597,19.7623663969682,19.7623663969682,344.144110243972,0.0,1.0
2022-11-07,22.14,22.16,22.12,22.16,6573,19.8147223707119,19.8326218489149,19.7968228925089,19.8326218489149,7344.34817088843,0.0,1.0
2022-11-08,22.22,22.25,22.1701,22.18,38628,19.8863202835239,19.9131695008284,19.8416610854074,19.8505213271179,43161.0347094292,0.0,1.0
2022-11-09,22.25,22.26,22.215,22.25,5036,19.9131695008284,19.9221192399299,19.8818454139731,19.9131695008284,5626.97967269041,0.0,1.0
2022-11-10,22.65,22.65,22.47,22.47,32904,20.2711590648882,20.2711590648882,20.1100637610613,20.1100637610613,36765.3175437263,0.0,1.0
2022-11-11,22.66,22.7,22.62,22.62,6858,20.2801088039897,20.3159077603957,20.2443098475837,20.2443098475837,7662.79320796483,0.0,1.0
2022-11-14,22.655,22.7,22.62,22.7,9057,20.275633934439,20.3159077603957,20.2443098475837,20.3159077603957,10119.8480729859,0.0,1.0
2022-11-15,22.755,22.79,22.75,22.75,1292,20.3651313254539,20.3964554123092,20.3606564559032,20.3606564559032,1443.61750141303,0.0,1.0
2022-11-16,22.97,22.97,22.88,22.88,1554,20.5575507161361,20.5575507161361,20.4770030642226,20.4770030642226,1736.36346532186,0.0,1.0
2022-11-17,23.055,23.07,22.97,22.97,961,20.6336234984988,20.6470481071511,20.5575507161361,20.5575507161361,1073.77431800149,0.0,1.0
2022-11-18,23.0,23.1,23.0,23.09,11109,20.5843999334406,20.6738973244555,20.5843999334406,20.664947585354,12412.652339936,0.0,1.0
2022-11-21,23.045,23.085,23.045,23.08,1953,20.6246737593973,20.6604727158033,20.6246737593973,20.6559978462525,2182.18651722883,0.0,1.0
2022-11-22,23.125,23.16,23.06,23.13,8328,20.6962716722093,20.7275957590645,20.6380983680496,20.70074654176,9305.29918867468,0.0,1.0
2022-11-23,23.23,23.23,23.195,23.23,5092,20.790243932775,20.790243932775,20.7589198459197,20.790243932775,5689.5513290984,0.0,1.0
2022-11-25,23.23,23.23,23.23,23.23,1645,20.790243932775,20.790243932775,20.790243932775,20.790243932775,1838.04240698485,0.0,1.0
2022-11-28,23.26,23.27,23.21,23.21,7908,20.8170931500795,20.826042889181,20.772344454572,20.772344454572,8836.01176561472,0.0,1.0
2022-11-29,23.3595,23.37,23.31,23.31,4691,20.9061430541394,20.9155402801959,20.861841845587,20.861841845587,5241.49357517686,0.0,1.0
2022-11-30,23.41,23.41,23.34,23.35,3100,20.9513392366019,20.9513392366019,20.8886910628914,20.8976408019929,3463.78812258544,0.0,1.0
2022-12-01,23.5,23.5,23.38,23.38,22169,21.0851378361693,21.0851378361693,20.9774690472186,20.9774690472186,24707.9959376092,0.0595,1.0
2022-12-02,23.55,23.55,23.45,23.52,5757,21.1299998315654,21.1299998315654,21.0402758407732,21.1030826343277,6416.3441117243,0.0,1.0
2022-12-05,23.545,23.555,23.51,23.52,15454,21.1255136320258,21.134486031105,21.0941102352485,21.1030826343277,17223.9329342691,0.0,1.0
2022-12-06,23.545,23.61,23.51,23.59,148545,21.1255136320258,21.1838342260407,21.0941102352485,21.1658894278823,165557.727301734,0.0,1.0
2022-12-07,23.59,23.63,23.59,23.6,20573,21.1658894278823,21.2017790241991,21.1658894278823,21.1748618269615,22929.2074709925,0.0,1.0
2022-12-08,23.6,23.66,23.52,23.52,12329,21.1748618269615,21.2286962214368,21.1030826343277,21.1030826343277,13741.0294517021,0.0,1.0
2022-12-09,23.6,23.6161,23.56,23.56,17646,21.1748618269615,21.189307389479,21.1389722306446,21.1389722306446,19666.9807530809,0.0,1.0
2022-12-12,23.595,23.65,23.5698,23.65,12951,21.1703756274219,21.2197238223576,21.1477651817422,21.2197238223576,14434.2665608722,0.0,1.0
2022-12-13,23.675,23.7999,23.675,23.74,2394,21.2421548200556,21.3542200845551,21.2421548200556,21.3004754140706,2668.18269992496,0.0,1.0
2022-12-14,23.665,23.72,23.595,23.68,12214,21.2331824209764,21.2825306159121,21.1703756274219,21.2466410195953,13612.8586035436,0.0,1.0
2022-12-15,23.69,23.75,23.62,23.74,7140,21.2556134186745,21.3094478131498,21.1928066251199,21.3004754140706,7957.73787696916,0.0,1.0
2022-12-16,23.58,23.6199,23.55,23.57,963,21.1973825486503,21.2332508931665,21.170413868563,21.1883929886212,1071.24263799475,0.0451,1.0
2022-12-19,23.54,23.54,23.48,23.53,5036,21.1614243085339,21.1614243085339,21.1074869483592,21.1524347485048,5602.05391998083,0.0,1.0
2022-12-20,23.445,23.52,23.4,23.49,1315,21.0760234882573,21.1434451884756,21.0355704681263,21.1164765083883,1462.80796361692,0.0,1.0
2022-12-21,23.38,23.44,23.33,23.4,19049,21.0175913480681,21.0715287082427,20.9726435479225,21.0355704681263,21190.1360448202,0.0,1.0
2022-12-22,23.37,23.44,23.3,23.42,14906,21.0086017880389,21.0715287082427,20.9456748678351,21.0535495881845,16581.4566583071,0.0,1.0
2022-12-23,23.335,23.41,23.31,23.41,2473,20.977138327937,21.0445600281554,20.9546644278643,21.0445600281554,2750.96889279441,0.0,1.0
2022-12-27,23.21,23.36,23.21,23.23,6147,20.8647688275731,20.9996122280098,20.8647688275731,20.8827479476313,6837.93197897582,0.0,1.0
2022-12-28,23.25,23.31,23.25,23.31,2608,20.9007270676896,20.9546644278643,20.9007270676896,20.9546644278643,2901.14309438245,0.0,1.0
2022-12-29,23.265,23.29,23.255,23.26,3312,20.9142114077332,20.936685307806,20.9052218477041,20.9097166277187,3684.2737456268,0.0,1.0
2022-12-30,23.215,23.28,23.215,23.23,1817,20.8692636075877,20.9276957477769,20.8692636075877,20.8827479476313,2021.23351322581,0.0,1.0
2023-01-03,23.295,23.3899,23.25,23.33,2941,20.9411800878206,21.0264910124969,20.9007270676896,20.9726435479225,3271.57279163297,0.0,1.0
2023-01-04,23.415,23.48,23.415,23.48,874,21.0490548081699,21.1074869483592,21.0490548081699,21.1074869483592,972.238905095962,0.0,1.0
2023-01-05,23.44,23.45,23.4,23.45,2129,21.0715287082427,21.0805182682718,21.0355704681263,21.0805182682718,2368.30277911819,0.0,1.0
2023-01-06,23.575,23.575,23.46,23.46,6480,21.1928877686358,21.1928877686358,21.089507828301,21.089507828301,7208.36167622633,0.0,1.0
2023-01-09,23.7,23.72,23.68,23.68,417,21.3052572689997,21.3232363890579,21.2872781489415,21.2872781489415,463.871422683084,0.0,1.0
2023-01-10,23.715,23.73,23.68,23.72,854,21.3187416090434,21.332225949087,21.2872781489415,21.3232363890579,949.990875231062,0.0,1.0
2023-01-11,23.87,23.87,23.71,23.75,19723,21.4580797894946,21.4580797894946,21.3142468290288,21.3502050691453,21939.8946512673,0.0,1.0
2023-01-12,23.955,24.009,23.955,24.0,473,21.5344910497421,21.5830346738993,21.5344910497421,21.5749440698731,526.165906304793,0.0,1.0
2023-01-13,23.98,23.98,23.98,23.98,200,21.5569649498149,21.5569649498149,21.5569649498149,21.5569649498149,222.480298648961,0.0,1.0
2023-01-17,24.02,24.02,24.02,24.02,97,21.5929231899313,21.5929231899313,21.5929231899313,21.5929231899313,107.902944844746,0.0,1.0
2023-01-18,24.125,24.17,24.125,24.17,252,21.687313570237,21.727766590368,21.687313570237,21.727766590368,280.325176297691,0.0,1.0
2023-01-19,24.22,24.22,24.22,24.22,131,21.7727143905136,21.7727143905136,21.7727143905136,21.7727143905136,145.72459561507,0.0,1.0
2023-01-20,24.145,24.195,24.145,24.18,14605,21.7052926902953,21.7502404904408,21.7052926902953,21.7367561503972,16246.6238088404,0.0,1.0
2023-01-23,24.135,24.1699,24.135,24.16,490,21.6963031302661,21.7276766947678,21.6963031302661,21.7187770303389,545.076731689956,0.0,1.0
2023-01-24,24.17,24.17,24.12,24.14,5149,21.727766590368,21.727766590368,21.6828187902225,21.7007979102807,5727.75528871751,0.0,1.0
2023-01-25,24.16,24.19,24.138,24.15,7172,21.7187770303389,21.7457457104263,21.6989999982749,21.7097874703098,7978.14350955175,0.0,1.0
2023-01-26,24.175,24.18,24.16,24.16,3554,21.7322613703826,21.7367561503972,21.7187770303389,21.7187770303389,3953.47490699204,0.0,1.0
2023-01-27,24.155,24.16,24.155,24.16,342,21.7142822503244,21.7187770303389,21.7142822503244,21.7187770303389,380.441310689723,0.0,1.0
2023-01-30,24.155,24.175,24.15,24.15,7589,21.7142822503244,21.7322613703826,21.7097874703098,21.7097874703098,8442.01493223482,0.0,1.0
2023-01-31,24.18,24.2,24.134,24.2,5946,21.7367561503972,21.7547352704554,21.6954041742632,21.7547352704554,6614.3392788336,0.0,1.0
2023-02-01,24.22,24.22,24.125,24.14,12721,21.8294385142973,21.8294385142973,21.7438152005542,21.7573346711452,14114.0881749298,0.0631,1.0
2023-02-02,24.245,24.295,24.245,24.26,23177,21.8519709652823,21.8970358672524,21.8519709652823,21.8654904358734,25715.1341585054,0.0,1.0
2023-02-03,24.135,24.159,24.135,24.15,549,21.7528281809482,21.7744593338938,21.7528281809482,21.7663476515392,609.121484791797,0.0,1.0
2023-02-06,24.08,24.1299,24.08,24.09,15958,21.7032567887811,21.7482315609473,21.7032567887811,21.7122697691752,17705.5749623087,0.0,1.0
2023-02-07,24.025,24.07,24.0,24.07,114938,21.6536853966141,21.6942438083871,21.6311529456291,21.6942438083871,127524.963969033,0.0,1.0
2023-02-08,24.02,24.02,24.0,24.0,17249,21.6491789064171,21.6491789064171,21.6311529456291,21.6311529456291,19137.9535358355,0.0,1.0
2023-02-09,23.947,24.0499,23.947,24.0,31568,21.5833841495408,21.6761277177952,21.5833841495408,21.6311529456291,35025.0401309789,0.0,1.0
2023-02-10,23.93,23.9891,23.92,23.971,9641,21.568062082871,21.6213287969996,21.559049102477,21.6050153024864,10696.7945990486,0.0,1.0
2023-02-13,23.945,23.985,23.945,23.985,9505,21.581581553462,21.617633475038,21.581581553462,21.617633475038,10545.9011164773,0.0,1.0
2023-02-14,23.895,23.92,23.88,23.91,41918,21.5365166514919,21.559049102477,21.5229971809009,21.5500361220829,46508.477959021,0.0,1.0
2023-02-15,23.75,23.8,23.745,23.8,2737,21.4058284357787,21.4508933377488,21.4013219455817,21.4508933377488,3036.73133674891,0.0,1.0
2023-02-16,23.595,23.67,23.58,23.67,10542,21.2661272396716,21.3337245926267,21.2526077690805,21.3337245926267,11696.463921084,0.0,1.0
2023-02-17,23.5,23.5,23.4717,23.48,6247,21.1805039259284,21.1805039259284,21.1549971914134,21.1624779651404,6931.11460017187,0.0,1.0
2023-02-21,23.34,23.42,23.33,23.42,13973,21.0362962396243,21.1084000827763,21.0272832592302,21.1084000827763,15503.1958233074,0.0,1.0
2023-02-22,23.35,23.36,23.34,23.34,14470,21.0453092200183,21.0543222004123,21.0362962396243,21.0362962396243,16054.6227412337,0.0,1.0
2023-02-23,23.39,23.39,23.36,23.36,7773,21.0813611415943,21.0813611415943,21.0543222004123,21.0543222004123,8624.22823549478,0.0,1.0
2023-02-24,23.305,23.32,23.2701,23.32,1951,21.0047508082452,21.0182702788362,20.9732955066701,21.0182702788362,2164.65576835846,0.0,1.0
2023-02-27,23.385,23.389,23.37,23.37,443,21.0768546513973,21.0804598435549,21.0633351808063,21.0633351808063,491.513329258225,0.0,1.0
2023-02-28,23.39,23.41,23.38,23.41,1350,21.0813611415943,21.0993871023823,21.0723481612003,21.0993871023823,1497.83971670114,0.0,1.0
2023-03-01,23.26,23.32,23.25,23.32,10048,21.0170084615811,21.0712225848698,21.0079727743663,21.0712225848698,11120.3495220184,0.0586,1.0
2023-03-02,23.245,23.245,23.2,23.2,4550,21.0034549307589,21.0034549307589,20.9627943382924,20.9627943382924,5035.58820911463,0.0,1.0
2023-03-03,23.29,23.305,23.26,23.305,31710,21.0441155232254,21.0576690540476,21.0170084615811,21.0576690540476,35094.1762881374,0.0,1.0
2023-03-06,23.295,23.295,23.295,23.295,299,21.0486333668328,21.0486333668328,21.0486333668328,21.0486333668328,330.910082313247,0.0,1.0
2023-03-07,23.325,23.38,23.3,23.33,34548,21.0757404284771,21.1254367081584,21.0531512104402,21.0802582720845,38235.055263405,0.0,1.0
2023-03-08,23.295,23.32,23.29,23.32,5618,21.0486333668328,21.0712225848698,21.0441155232254,21.0712225848698,6217.56803490242,0.0,1.0
2023-03-09,23.4,23.4,23.35,23.35,3791,21.143508082588,21.143508082588,21.0983296465141,21.0983296465141,4195.58569247331,0.0,1.0
2023-03-10,23.565,23.59,23.53,23.53,20937,21.2925969216319,21.3151861396688,21.2609720163802,21.2609720163802,23171.4528207105,0.0,1.0
2023-03-13,23.66,23.75,23.65,23.65,14504,21.3784359501723,21.4597571351053,21.3694002629575,21.3694002629575,16051.9057989008,0.0,1.0
2023-03-14,23.57,23.59,23.4901,23.53,10161,21.2971147652393,21.3151861396688,21.2249196243932,21.2609720163802,11245.4091852338,0.0,1.0
2023-03-15,23.69,23.79,23.69,23.79,6514,21.4055430118167,21.4958998839645,21.4055430118167,21.4958998839645,7209.19155915882,0.0,1.0
2023-03-16,23.67,23.71,23.65,23.71,2419,21.3874716373871,21.4236143862462,21.3694002629575,21.4236143862462,2677.16217095567,0.0,1.0
2023-03-17,23.775,23.79,23.7301,23.75,11696,21.4823463531423,21.4958998839645,21.4417761175479,21.4597571351053,12944.2285041329,0.0,1.0
2023-03-20,23.6761,23.77,23.6761,23.77,1062,21.3929834065881,21.4778285095349,21.3929834065881,21.4778285095349,1175.33948968785,0.0,1.0
2023-03-21,23.565,23.63,23.565,23.63,18628,21.2925969216319,21.351328888528,21.2925969216319,21.351328888528,20616.0301449203,0.0,1.0
2023-03-22,23.64,23.67,23.63,23.63,10502,21.3603645757428,21.3874716373871,21.351328888528,21.351328888528,11622.8016202465,0.0,1.0
2023-03-23,23.735,23.74,23.735,23.74,2105,21.4462036042832,21.4507214478906,21.4462036042832,21.4507214478906,2329.65124839259,0.0,1.0
2023-03-24,23.815,23.815,23.79,23.81,3300,21.5184891020014,21.5184891020014,21.4958998839645,21.513971258394,3652.18485496226,0.0,1.0
2023-03-27,23.72,23.74,23.6955,23.74,3797,21.432650073461,21.4507214478906,21.4105126397848,21.4507214478906,4202.22602857324,0.0,1.0
2023-03-28,23.775,23.79,23.769,23.77,6227,21.4823463531423,21.4958998839645,21.4769249408134,21.4778285095349,6891.56214904545,0.0,1.0
2023-03-29,23.78,23.78,23.77,23.77,4963,21.4868641967497,21.4868641967497,21.4778285095349,21.4778285095349,5492.66467732657,0.0,1.0
2023-03-30,23.86,23.86,23.835,23.835,1422,21.5591496944679,21.5591496944679,21.536560476431,21.536560476431,1573.75965568374,0.0,1.0
2023-03-31,23.9,23.91,23.885,23.91,13395,21.5952924433271,21.6043281305418,21.5817389125049,21.6043281305418,14824.5503430968,0.0,1.0
2023-04-03,23.86,23.88,23.82,23.85,4526,21.6355012514328,21.653636625491,21.5992305033164,21.6264335644037,4991.35003830098,0.0845,1.0
2023-04-04,23.925,23.925,23.89,23.89,2476,21.694441217122,21.694441217122,21.6627043125201,21.6627043125201,2730.57505409483,0.0,1.0
2023-04-05,24.025,24.06,24.025,24.03,1841,21.785118087413,21.8168549920148,21.785118087413,21.7896519309275,2030.28621752366,0.0,1.0
2023-04-06,24.065,24.08,24.065,24.08,373,21.8213888355294,21.834990366073,21.8213888355294,21.834990366073,411.350765418971,0.0,1.0
2023-04-10,24.045,24.045,24.0213,24.045,1399,21.8032534614712,21.8032534614712,21.7817630432122,21.8032534614712,1542.84107458751,0.0,1.0
2023-04-11,24.105,24.105,24.08,24.08,398,21.8576595836458,21.8576595836458,21.834990366073,21.834990366073,438.921192055631,0.0,1.0
2023-04-12,24.17,24.17,24.14,24.14,3067,21.9165995493349,21.9165995493349,21.8893964882476,21.8893964882476,3382.33993978549,0.0,1.0
2023-04-13,24.12,24.145,24.12,24.145,2556,21.8712611141894,21.8939303317622,21.8712611141894,21.8939303317622,2818.80041933215,0.0,1.0
2023-04-14,24.06,24.13,24.06,24.13,331,21.8168549920148,21.8803288012185,21.8168549920148,21.8803288012185,365.032448669382,0.0,1.0
2023-04-17,24.01,24.06,24.01,24.06,1389,21.7715165568693,21.8168549920148,21.7715165568693,21.8168549920148,1531.81290393285,0.0,1.0
2023-04-18,23.8,23.85,23.8,23.85,15580,21.5810951292582,21.6264335644037,21.5810951292582,21.6264335644037,17181.8898799667,0.0,1.0
2023-04-19,23.7,23.73,23.7,23.71,9273,21.4904182589672,21.5176213200545,21.4904182589672,21.4994859459963,10226.42264807,0.0,1.0
2023-04-20,23.725,23.7699,23.72,23.72,2744,21.51308747654,21.5538013913006,21.5085536330254,21.5085536330254,3026.13002763983,0.0,1.0
2023-04-21,23.695,23.74,23.68,23.74,10896,21.4858844154527,21.5266890070836,21.472282884909,21.5266890070836,12016.294745322,0.0,1.0
2023-04-24,23.79,23.79,23.75,23.75,1195,21.5720274422291,21.5720274422291,21.5357566941127,21.5357566941127,1317.86639323236,0.0,1.0
2023-04-25,23.88,23.88,23.88,23.88,1121,21.653636625491,21.653636625491,21.653636625491,21.653636625491,1236.25793038785,0.0,1.0
2023-04-26,23.835,23.9,23.83,23.9,10930,21.6128320338601,21.6717719995492,21.6082981903455,21.6717719995492,12053.7905255479,0.0,1.0
2023-04-27,23.8,23.83,23.8,23.83,507,21.5810951292582,21.6082981903455,21.5810951292582,21.6082981903455,559.128252191471,0.0,1.0
2023-04-28,23.87,23.87,23.84,23.84,11495,21.6445689384619,21.6445689384619,21.6173658773746,21.6173658773746,12676.8821675364,0.0,1.0
2023-05-01,23.725,23.79,23.71,23.79,13073,21.5680376599363,21.6271281740731,21.5544013874432,21.6271281740731,14380.3961162462,0.0606,1.0
2023-05-02,23.815,23.82,23.77,23.77,14305,21.649855294895,21.6544007190594,21.6089464774157,21.6089464774157,15735.6051742448,0.0,1.0
2023-05-03,23.86,23.86,23.86,23.86,1174,21.6907641123743,21.6907641123743,21.6907641123743,21.6907641123743,1291.40863156682,0.0,1.0
2023-05-04,23.915,23.93,23.915,23.93,102,21.7407637781824,21.7544000506755,21.7407637781824,21.7544000506755,112.2007499317,0.0,1.0
2023-05-05,23.915,23.915,23.8833,23.8833,1214,21.7407637781824,21.7407637781824,21.7119457889803,21.7119457889803,1335.40892565768,0.0,1.0
2023-05-08,23.895,23.895,23.87,23.88,8800,21.7225820815249,21.7225820815249,21.6998549607031,21.7089458090318,9680.06469998979,0.0,1.0
2023-05-09,23.86,23.88,23.86,23.88,1283,21.6907641123743,21.7089458090318,21.6907641123743,21.7089458090318,1411.30943296442,0.0,1.0
2023-05-10,23.91,23.91,23.86,23.88,27482,21.736218354018,21.736218354018,21.6907641123743,21.7089458090318,30230.4020551272,0.0,1.0
2023-05-11,23.92,23.95,23.8814,23.95,3943,21.7453092023468,21.772581747333,21.7102185277978,21.772581747333,4337.32899000678,0.0,1.0
2023-05-12,23.885,23.885,23.885,23.885,151,21.7134912331962,21.7134912331962,21.7134912331962,21.7134912331962,166.101110193006,0.0,1.0
2023-05-15,23.85,23.88,23.84,23.85,42995,21.6816732640456,21.7089458090318,21.6725824157168,21.6816732640456,47294.816110916,0.0,1.0
2023-05-16,23.792,23.83,23.79,23.81,12236,21.6289463437389,21.6634915673881,21.6271281740731,21.6453098707306,13459.6899623949,0.0,1.0
2023-05-17,23.74,23.74,23.74,23.74,122,21.5816739324294,21.5816739324294,21.5816739324294,21.5816739324294,134.200896977131,0.0,1.0
2023-05-18,23.6045,23.7,23.6,23.7,4744,21.458492937575,21.5453105391145,21.4544020558271,21.5453105391145,5218.43487917632,0.0,1.0
2023-05-19,23.485,23.55,23.47,23.55,8576,21.3498573000466,21.4089478141834,21.3362210275535,21.4089478141834,9433.66305308094,0.0,1.0
2023-05-22,23.415,23.415,23.415,23.415,12,21.2862213617454,21.2862213617454,21.2862213617454,21.2862213617454,13.2000882272588,0.0,1.0
2023-05-23,23.38,23.445,23.37,23.43,19623,21.2544033925948,21.3134939067316,21.2453125442661,21.2998576342385,21585.4442736249,0.0,1.0
2023-05-24,23.33,23.42,23.33,23.42,54925,21.2089491509511,21.2907667859098,21.2089491509511,21.2907667859098,60417.9038235158,0.0,1.0
2023-05-25,23.365,23.365,23.33,23.33,3808,21.2407671201017,21.2407671201017,21.2089491509511,21.2089491509511,4188.82799745012,0.0,1.0
2023-05-26,23.4,23.4,23.3601,23.4,33756,21.2725850892523,21.2725850892523,21.2363126044206,21.2725850892523,37131.848183279,0.0,1.0
2023-05-30,23.542,23.5599,23.45,23.45,1005,21.4016751355204,21.4179477540288,21.318039330896,21.318039330896,1105.50738903292,0.0,1.0
2023-05-31,23.5902,23.6,23.5902,23.6,362,21.4454930244649,21.4544020558271,21.4454930244649,21.4544020558271,398.202661522307,0.0,1.0
2023-06-01,23.605,23.605,23.605,23.605,52,21.529037920606,21.529037920606,21.529037920606,21.529037920606,57.0141594123519,0.0771,1.0
2023-06-02,23.52,23.575,23.52,23.56,12706,21.4515133189008,21.5016762964748,21.4515133189008,21.4879954844092,13931.1905671797,0.0,1.0
2023-06-05,23.6,23.6,23.51,23.51,3100,21.5244776499175,21.5244776499175,21.4423927775238,21.4423927775238,3398.9210418902,0.0,1.0
2023-06-06,23.64,23.64,23.61,23.61,1248,21.5609598154258,21.5609598154258,21.5335981912946,21.5335981912946,1368.33982589645,0.0,1.0
2023-06-07,23.555,23.5988,23.555,23.5988,273,21.4834352137206,21.5233831849523,21.4834352137206,21.5233831849523,299.324336914847,0.0,1.0
2023-06-08,23.62,23.62,23.59,23.59,15177,21.5427187326717,21.5427187326717,21.5153571085404,21.5153571085404,16640.4595654089,0.0,1.0
2023-06-09,23.605,23.605,23.605,23.605,16,21.529037920606,21.529037920606,21.529037920606,21.529037920606,17.5428182807237,0.0,1.0
2023-06-12,23.605,23.61,23.6,23.6,385,21.529037920606,21.5335981912946,21.5244776499175,21.5244776499175,422.124064879913,0.0,1.0
2023-06-13,23.605,23.68,23.605,23.68,18697,21.529037920606,21.5974419809342,21.529037920606,21.5974419809342,20499.8795871682,0.0,1.0
2023-06-14,23.6422,23.66,23.6,23.65,6196,21.5629663345288,21.57920089818,21.5244776499175,21.5700803568029,6793.45637921023,0.0,1.0
2023-06-15,23.69,23.69,23.69,23.69,1308,21.6065625223113,21.6065625223113,21.6065625223113,21.6065625223113,1434.12539444915,0.0,1.0
2023-06-16,23.69,23.69,23.689,23.69,1396,21.6065625223113,21.6065625223113,21.6056504681735,21.6065625223113,1530.61089499313,0.0,1.0
2023-06-20,23.71,23.71,23.7,23.7,8926,21.6248036050654,21.6248036050654,21.6156830636883,21.6156830636883,9786.69974835871,0.0,1.0
2023-06-21,23.74,23.74,23.69,23.705,4458,21.6521652291967,21.6521652291967,21.6065625223113,21.6202433343769,4887.86774346662,0.0,1.0
2023-06-22,23.705,23.725,23.69,23.71,13904,21.6202433343769,21.638484417131,21.6065625223113,21.6248036050654,15244.7090859488,0.0,1.0
2023-06-23,23.76,23.79,23.7441,23.79,4302,21.6704063119508,21.6977679360821,21.6559046511613,21.6977679360821,4716.82526522958,0.0,1.0
2023-06-26,23.755,23.77,23.745,23.76,1402,21.6658460412623,21.6795268533279,21.6567254998852,21.6704063119508,1537.18945184841,0.0,1.0
2023-06-27,23.765,23.78,23.74,23.765,12176,21.6749665826394,21.688647394705,21.6521652291967,21.6749665826394,13350.0847116307,0.0,1.0
2023-06-28,23.795,23.795,23.795,23.795,113,21.7023282067706,21.7023282067706,21.7023282067706,21.7023282067706,123.896154107611,0.0,1.0
2023-06-29,23.695,23.79,23.695,23.79,16350,21.6111227929998,21.6977679360821,21.6111227929998,21.6977679360821,17926.5674306145,0.0,1.0
2023-06-30,23.76,23.77,23.745,23.745,1596,21.6704063119508,21.6795268533279,21.6567254998852,21.6567254998852,1749.89612350219,0.0,1.0
2023-07-03,23.6947,23.715,23.69,23.715,756,21.6724128310538,21.6909802735819,21.6681139650498,21.6909802735819,826.543557454419,0.0675,1.0
2023-07-05,23.64,23.68,23.64,23.66,16003,21.6223813479855,21.6589674416369,21.6223813479855,21.6406743948112,17496.2652777025,0.0,1.0
2023-07-06,23.55,23.58,23.55,23.55,6770,21.5400626372698,21.5675022075084,21.5400626372698,21.5400626372698,7401.719423236,0.0,1.0
2023-07-07,23.535,23.535,23.5,23.52,2229,21.5263428521505,21.5263428521505,21.4943300202055,21.5126230670312,2436.99152058982,0.0,1.0
2023-07-10,23.55,23.55,23.55,23.55,62,21.5400626372698,21.5400626372698,21.5400626372698,21.5400626372698,67.7853182039339,0.0,1.0
2023-07-11,23.58,23.63,23.58,23.6,10595,21.5675022075084,21.6132348245726,21.5675022075084,21.5857952543341,11583.6362317851,0.0,1.0
2023-07-12,23.67,23.69,23.66,23.68,8447,21.6498209182241,21.6681139650498,21.6406743948112,21.6589674416369,9235.202949494,0.0,1.0
2023-07-13,23.735,23.7699,23.735,23.7699,126,21.7092733204076,21.7411946871185,21.7092733204076,21.7411946871185,137.757259575736,0.0,1.0
2023-07-14,23.75,23.75,23.7,23.7,288,21.7229931055269,21.7229931055269,21.6772604884626,21.6772604884626,314.873736173112,0.0,1.0
2023-07-17,23.78,23.8094,23.78,23.8094,826,21.7504326757654,21.7773234545992,21.7504326757654,21.7773234545992,903.07536832983,0.0,1.0
2023-07-18,23.84,23.84,23.84,23.84,153,21.8053118162426,21.8053118162426,21.8053118162426,21.8053118162426,167.276672341965,0.0,1.0
2023-07-19,23.875,23.875,23.875,23.875,83,21.8373246481875,21.8373246481875,21.8373246481875,21.8373246481875,90.7448614665568,0.0,1.0
2023-07-20,23.875,23.88,23.835,23.88,1007,21.8373246481875,21.841897909894,21.8007385545361,21.841897909894,1100.96476502196,0.0,1.0
2023-07-21,23.87,23.8701,23.87,23.8701,1410,21.8327513864811,21.8328428517152,21.8327513864811,21.8328428517152,1541.56933334753,0.0,1.0
2023-07-24,23.91,24.0,23.9,24.0,1592,21.8693374801325,21.9516561908482,21.8601909567197,21.9516561908482,1740.55204162359,0.0,1.0
2023-07-25,23.885,23.885,23.84,23.85,14230,21.8464711716004,21.8464711716004,21.8053118162426,21.8144583396554,15557.8238393867,0.0,1.0
2023-07-26,23.885,23.885,23.83,23.83,7272,21.8464711716004,21.8464711716004,21.7961652928297,21.7961652928297,7950.56183837108,0.0,1.0
2023-07-27,23.8,23.8,23.78,23.78,1135,21.7687257225911,21.7687257225911,21.7504326757654,21.7504326757654,1240.90864776557,0.0,1.0
2023-07-28,23.7401,23.7401,23.73,23.73,615,21.7139380473482,21.7139380473482,21.7047000587012,21.7047000587012,672.386624119665,0.0,1.0
2023-07-31,23.72,23.77,23.72,23.72,480,21.6955535352883,21.7412861523526,21.6955535352883,21.6955535352883,524.78956028852,0.0,1.0
2023-08-01,23.605,23.65,23.605,23.61,620,21.6510099662677,21.6922849270168,21.6510099662677,21.6555960730176,675.95461009909,0.0663,1.0
2023-08-02,23.495,23.61,23.495,23.59,3475,21.55011561777,21.6555960730176,21.55011561777,21.637251646018,3788.61656466828,0.0,1.0
2023-08-03,23.29,23.29,23.25,23.25,411,21.3620852410242,21.3620852410242,21.325396387025,21.325396387025,448.092491533428,0.0,1.0
2023-08-04,23.435,23.44,23.35,23.39,25615,21.4950823367712,21.4996684435211,21.4171185220229,21.4538073760221,27926.7376414325,0.0,1.0
2023-08-07,23.415,23.4212,23.37,23.37,511,21.4767379097716,21.4824246821415,21.4354629490225,21.4354629490225,557.117428646185,0.0,1.0
2023-08-08,23.445,23.45,23.445,23.45,1750,21.504254550271,21.5088406570209,21.504254550271,21.5088406570209,1907.93639947324,0.0,1.0
2023-08-09,23.545,23.56,23.45,23.45,6214,21.5959766852689,21.6097350055186,21.5088406570209,21.5088406570209,6774.8095921867,0.0,1.0
2023-08-10,23.51,23.55,23.5,23.55,10249,21.5638739380197,21.6005627920188,21.5547017245199,21.6005627920188,11173.9658046864,0.0,1.0
2023-08-11,23.465,23.465,23.465,23.465,77,21.5225989772706,21.5225989772706,21.5225989772706,21.5225989772706,83.9492015768223,0.0,1.0
2023-08-14,23.45,23.45,23.35,23.45,3937,21.5088406570209,21.5088406570209,21.4171185220229,21.5088406570209,4292.31177412922,0.0,1.0
2023-08-15,23.445,23.445,23.445,23.445,16,21.504254550271,21.504254550271,21.504254550271,21.504254550271,17.443989938041,0.0,1.0
2023-08-16,23.41,23.41,23.41,23.41,53,21.4721518030217,21.4721518030217,21.4721518030217,21.4721518030217,57.7832166697609,0.0,1.0
2023-08-17,23.285,23.285,23.285,23.285,5,21.3574991342743,21.3574991342743,21.3574991342743,21.3574991342743,5.45124685563781,0.0,1.0
2023-08-18,23.26,23.26,23.1901,23.1901,1113,21.3345686005248,21.3345686005248,21.2704548281612,21.2704548281612,1213.44755006498,0.0,1.0
2023-08-21,23.19,23.19,23.19,23.19,104,21.2703631060262,21.2703631060262,21.2703631060262,21.2703631060262,113.385934597267,0.0,1.0
2023-08-22,23.145,23.15,23.145,23.15,1083,21.2290881452771,21.233674252027,21.2290881452771,21.233674252027,1180.74006893115,0.0,1.0
2023-08-23,23.16,23.26,23.16,23.21,3366,21.2428464655268,21.3345686005248,21.2428464655268,21.2887075330258,3669.77938321538,0.0,1.0
2023-08-24,23.16,23.259,23.07,23.22,5901,21.2428464655268,21.3336513791748,21.1602965440286,21.2978797465256,6433.56153902376,0.0,1.0
2023-08-25,23.26,23.27,23.163,23.27,1944,21.3345686005248,21.3437408140246,21.2455981295767,21.3437408140246,2119.44477747198,0.0,1.0
2023-08-28,23.24,23.24,23.24,23.24,52,21.3162241735252,21.3162241735252,21.3162241735252,21.3162241735252,56.6929672986333,0.0,1.0
2023-08-29,23.25,23.31,23.21,23.25,20588,21.325396387025,21.3804296680237,21.2887075330258,21.325396387025,22446.0540527743,0.0,1.0
2023-08-30,23.255,23.255,23.255,23.255,10387,21.3299824937749,21.3299824937749,21.3299824937749,21.3299824937749,11324.420217902,0.0,1.0
2023-08-31,23.27,23.35,23.27,23.27,3055,21.3437408140246,21.4171185220229,21.3437408140246,21.3437408140246,3330.7118287947,0.0,1.0
2023-09-01,23.19,23.19,23.12,23.12,123,21.3395215958147,21.3395215958147,21.2751073434771,21.2751073434771,133.666070590797,0.0754,1.0
2023-09-05,23.17,23.17,23.17,23.17,20,21.3211175237182,21.3211175237182,21.3211175237182,21.3211175237182,21.7343204212678,0.0,1.0
2023-09-06,23.14,23.14,23.11,23.11,430,21.2935114155736,21.2935114155736,21.2659053074289,21.2659053074289,467.287889057257,0.0,1.0
2023-09-07,23.08,23.18,22.995,23.0015,17286,21.2382991992843,21.3303195597664,21.1600818928744,21.1660632163058,18784.9731401017,0.0,1.0
2023-09-08,23.145,23.145,23.145,23.145,62,21.2981124335977,21.2981124335977,21.2981124335977,21.2981124335977,67.3763933059302,0.0,1.0
2023-09-11,23.165,23.18,23.165,23.18,188,21.3165165056941,21.3303195597664,21.3165165056941,21.3303195597664,204.302611959918,0.0,1.0
2023-09-12,23.13,23.1795,23.08,23.13,2809,21.2843093795254,21.329859457964,21.2382991992843,21.2843093795254,3052.58530316706,0.0,1.0
2023-09-13,23.17,23.17,23.17,23.17,6,21.3211175237182,21.3211175237182,21.3211175237182,21.3211175237182,6.52029612638035,0.0,1.0
2023-09-14,23.17,23.17,23.11,23.11,2922,21.3211175237182,21.3211175237182,21.2659053074289,21.2659053074289,3175.38421354723,0.0,1.0
2023-09-15,23.09,23.17,23.09,23.1,12732,21.2475012353325,21.3211175237182,21.2475012353325,21.2567032713807,13836.0683801791,0.0,1.0
2023-09-18,23.155,23.155,23.1536,23.1536,586,21.3073144696459,21.3073144696459,21.3060261845991,21.3060261845991,636.815588343147,0.0,1.0
2023-09-19,23.0825,23.15,23.0825,23.12,10689,21.2405997082963,21.3027134516218,21.2405997082963,21.2751073434771,11615.9075491466,0.0,1.0
2023-09-20,23.11,23.1298,23.09,23.09,739,21.2659053074289,21.2841253388044,21.2475012353325,21.2475012353325,803.083139565847,0.0,1.0
2023-09-21,22.885,22.92,22.88,22.92,15697,21.058859496344,21.0910666225128,21.0542584783199,21.0910666225128,17058.1813826321,0.0,1.0
2023-09-22,22.875,22.89,22.8419,22.89,1532,21.0496574602958,21.0634605143682,21.0191987209762,21.0634605143682,1664.84894426912,0.0,1.0
2023-09-25,22.65,22.71,22.6401,22.68,22614,20.8426116492109,20.8978238655002,20.8335016335232,20.8702177573556,24574.9961003276,0.0,1.0
2023-09-26,22.62,22.645,22.5805,22.615,7851,20.8150055410663,20.8380106311868,20.7786574986758,20.8104045230422,8531.80748136868,0.0,1.0
2023-09-27,22.565,22.565,22.56,22.56,10062,20.7643943428011,20.7643943428011,20.759793324777,20.759793324777,10934.5366039398,0.0,1.0
2023-09-28,22.47,22.54,22.405,22.54,16180,20.676975000343,20.7413892526806,20.6171617660296,20.7413892526806,17583.0652208057,0.0,1.0
2023-09-29,22.5,22.598,22.4801,22.49,6605,20.7045811084877,20.7947610617602,20.6862690567517,20.6953790724395,7177.75931912369,0.0,1.0
2023-10-02,22.33,22.38,22.33,22.38,630,20.6083673801784,20.654512403421,20.6083673801784,20.654512403421,682.630493744537,0.065443,1.0
2023-10-03,22.195,22.2,22.14,22.2,2339,20.4837758174231,20.4883903197474,20.4330162918562,20.4883903197474,2534.40115058489,0.0,1.0
2023-10-04,22.255,22.28,22.21,22.28,2558,20.5391498453143,20.5622223569357,20.4976193243959,20.5622223569357,2771.69651269609,0.0,1.0
2023-10-05,22.32,22.32,22.29,22.31,3431,20.5991383755298,20.5991383755298,20.5714513615842,20.5899093708813,3717.62733974209,0.0,1.0
2023-10-06,22.1801,22.1801,22.13,22.13,3679,20.4700246004968,20.4700246004968,20.4237872872077,20.4237872872077,3986.34537537486,0.0,1.0
2023-10-09,22.265,22.3,22.155,22.19,3869,20.5483788499629,20.5806803662327,20.446859798829,20.4791613150989,4192.21806396447,0.0,1.0
2023-10-10,22.37,22.44,22.2883,22.2883,2884,20.6452833987725,20.7098864313122,20.569882430794,20.569882430794,3124.93070469722,0.0,1.0
2023-10-11,22.54,22.56,22.54,22.54,2480,20.8021764777976,20.8206344870947,20.8021764777976,20.8021764777976,2687.18035632771,0.0,1.0
2023-10-12,22.52,22.56,22.5105,22.56,1429,20.7837184685005,20.8206344870947,20.7749509140844,20.8206344870947,1548.37932628722,0.0,1.0
2023-10-13,22.52,22.59,22.52,22.59,74649,20.7837184685005,20.8483215010403,20.7837184685005,20.8483215010403,80885.2122659304,0.0,1.0
2023-10-16,22.415,22.5,22.4,22.42,6740,20.6868139196909,20.7652604592034,20.6729704127181,20.6914284220152,7303.06274260031,0.0,1.0
2023-10-17,22.2262,22.34,22.2262,22.34,3637,20.5125703119266,20.6175963848269,20.5125703119266,20.6175963848269,3940.83667579188,0.0,1.0
2023-10-18,22.13,22.2,22.11,22.18,7344,20.4237872872077,20.4883903197474,20.4053292779106,20.4699323104503,7957.52118422204,0.0,1.0
2023-10-19,22.12,22.15,22.02,22.1,9763,20.4145582825591,20.4422452965047,20.3222682360738,20.3961002732621,10578.6055721078,0.0,1.0
2023-10-20,22.12,22.2,22.0358,22.05,2131,20.4145582825591,20.4883903197474,20.3368500634185,20.3499552500194,2309.02473360256,0.0,1.0
2023-10-23,22.115,22.115,22.0492,22.0492,114,20.4099437802349,20.4099437802349,20.3492169296475,20.3492169296475,123.523613153773,0.0,1.0
2023-10-24,22.14,22.14,22.12,22.12,1594,20.4330162918562,20.4330162918562,20.4145582825591,20.4145582825591,1727.16350322031,0.0,1.0
2023-10-25,21.99,22.08,21.94,22.02,16992,20.2945812221282,20.377642263965,20.2484361988855,20.3222682360738,18411.5196027098,0.0,1.0
2023-10-26,22.075,22.17,22.075,22.075,1658,20.3730277616407,20.4607033058018,20.3730277616407,20.3730277616407,1796.51009306103,0.0,1.0
2023-10-27,22.065,22.1595,21.99,21.99,2379,20.3637987569922,20.4510128509208,20.2945812221282,20.2945812221282,2577.74276923533,0.0,1.0
2023-10-30,21.99,22.1,21.9395,22.0226,15629,20.2945812221282,20.3961002732621,20.2479747486531,20.3246677772824,16934.6539471958,0.0,1.0
2023-10-31,21.96,22.06,21.9201,21.9422,10807,20.2668942081826,20.3591842546679,20.2300704796349,20.2504665799082,11709.8218188845,0.0,1.0
2023-11-01,21.99,22.014,21.95,22.014,23790,20.3651194275574,20.387346024477,20.3280750993581,20.387346024477,25688.1429967016,0.076431,1.0
2023-11-02,22.245,22.28,22.245,22.27,1266,20.6012770198278,20.6336908070022,20.6012770198278,20.6244297249524,1367.01088834907,0.0,1.0
2023-11-03,22.43,22.47,22.38,22.43,7981,20.7726070377495,20.8096513659488,20.7263016275004,20.7726070377495,8617.7834912432,0.0,1.0
2023-11-06,22.37,22.4126,22.34,22.34,5171,20.7170405454506,20.7564927549828,20.6892572993011,20.6892572993011,5583.58080857268,0.0,1.0
2023-11-07,22.54,22.54,22.41,22.41,1704,20.8744789402976,20.8744789402976,20.7540848736499,20.7540848736499,1839.9577833703,0.0,1.0
2023-11-08,22.67,22.67,22.59,22.59,1126,20.9948730069452,20.9948730069452,20.9207843505467,20.9207843505467,1215.84064793132,0.0,1.0
2023-11-09,22.625,22.68,22.51,22.68,69561,20.953198137721,21.0041340889951,20.8466956941481,21.0041340889951,75111.0935264214,0.0,1.0
2023-11-10,22.58,22.64,22.55,22.55,4915,20.9115232684969,20.9670897607958,20.8837400223474,20.8837400223474,5307.1552260945,0.0,1.0
2023-11-13,22.67,22.67,22.555,22.65,9498,20.9948730069452,20.9948730069452,20.8883705633723,20.9763508428456,10255.8210249127,0.0,1.0
2023-11-14,22.9,22.9,22.82,22.865,1163,21.2078778940911,21.2078778940911,21.1337892376926,21.1754641069168,1255.79278289887,0.0,1.0
2023-11-15,22.82,22.82,22.77,22.81,2313,21.1337892376926,21.1337892376926,21.0874838274435,21.1245281556427,2497.5483291875,0.0,1.0
2023-11-16,22.88,22.94,22.81,22.9,33828,21.1893557299915,21.2449222222904,21.1245281556427,21.2078778940911,36527.0492346541,0.0,1.0
2023-11-17,23.02,23.02,22.9925,23.01,6895,21.319010878689,21.319010878689,21.293542903052,21.3097497966392,7445.13434057409,0.0,1.0
2023-11-20,23.1,23.18,23.1,23.106,618,21.3930995350876,21.4671881914861,21.3930995350876,21.3986561843175,667.308632701201,0.0,1.0
2023-11-21,23.18,23.18,23.18,23.18,96,21.4671881914861,21.4671881914861,21.4671881914861,21.4671881914861,103.659593429313,0.0,1.0
2023-11-22,23.24,23.24,23.24,23.24,273,21.5227546837851,21.5227546837851,21.5227546837851,21.5227546837851,294.781968814608,0.0,1.0
2023-11-24,23.2,23.2487,23.2,23.2487,1877,21.4857103555858,21.5308118251684,21.4857103555858,21.5308118251684,2026.76100902938,0.0,1.0
2023-11-27,23.28,23.32,23.24,23.24,2775,21.5597990119844,21.5968433401836,21.5227546837851,21.5227546837851,2996.41012256607,0.0,1.0
2023-11-28,23.2355,23.3632,23.2355,23.31,1123,21.5185871968626,21.6368512146389,21.5185871968626,21.5875822581338,1212.60128563665,0.0,1.0
2023-11-29,23.56,23.57,23.46,23.486,2924,21.8191093093794,21.8283703914292,21.7264984888811,21.7505773022107,3157.29844986782,0.0,1.0
2023-11-30,23.5696,23.6,23.5167,23.54,5324,21.8279999481472,21.8561536375786,21.7790088241036,21.8005871452797,5748.78828560064,0.0,1.0
2023-12-01,23.58,23.58,23.46,23.46,1694,21.9030943580564,21.9030943580564,21.7916282290077,21.7916282290077,1823.69300643165,0.070686,1.0
2023-12-04,23.545,23.545,23.545,23.545,67,21.8705834037505,21.8705834037505,21.8705834037505,21.8705834037505,72.1295344928695,0.0,1.0
2023-12-05,23.65,23.68,23.5901,23.636,15271,21.9681162666681,21.9959827989302,21.9124760905846,21.9551118849457,16440.1510632926,0.0,1.0
2023-12-06,23.735,23.77,23.63,23.63,561,22.0470714414108,22.0795823957167,21.9495385784933,21.9495385784933,603.950281350744,0.0,1.0
2023-12-07,23.775,23.82,23.77,23.81,10275,22.0842268177604,22.1260266161536,22.0795823957167,22.1167377720662,11061.6562226005,0.0,1.0
2023-12-08,23.715,23.73,23.6972,23.73,10009,22.0284937532361,22.0424270193672,22.0119596107605,22.0424270193672,10775.2912050616,0.0,1.0
2023-12-11,23.6621,23.73,23.66,23.72,2755,21.9793557680138,22.0424270193672,21.9774051107555,22.0331381752798,2965.92339593814,0.0,1.0
2023-12-12,23.7173,23.8599,23.7173,23.83,942,22.0306301873762,22.1630891040623,22.0306301873762,22.135315460241,1014.11972376542,0.0,1.0
2023-12-13,23.84,23.84,23.7,23.7,4541,22.1446043043284,22.1446043043284,22.014560487105,22.014560487105,4888.65994227045,0.0,1.0
2023-12-14,24.035,24.04,23.98,23.98,6987,22.3257367640324,22.3303811860761,22.2746481215518,22.2746481215518,7521.92623136835,0.0,1.0
2023-12-15,23.985,23.9999,23.985,23.9999,1379,22.3502639568452,22.36414842351,22.3502639568452,22.36414842351,1479.86238837551,0.076405,1.0
2023-12-18,23.955,23.96,23.955,23.959,2393,22.3223086548354,22.326967871837,22.3223086548354,22.3260360284367,2568.02806046598,0.0,1.0
2023-12-19,23.98,23.99,23.97,23.97,999,22.3456047398435,22.3549231738468,22.3362863058403,22.3362863058403,1072.0685467637,0.0,1.0
2023-12-20,24.0668,24.0668,24.02,24.0399,2841,22.4264887469919,22.4264887469919,22.3828784758566,22.4014221595231,3048.79553689255,0.0,1.0
2023-12-21,24.055,24.14,24.055,24.14,6668,22.4154929948681,22.4946996838959,22.4154929948681,22.4946996838959,7155.70877859891,0.0,1.0
2023-12-22,24.055,24.0717,24.03,24.03,43212,22.4154929948681,22.4310547796535,22.3921969098599,22.3921969098599,46372.5986413941,0.0,1.0
2023-12-26,24.075,24.075,24.06,24.07,5574,22.4341298628746,22.4341298628746,22.4201522118697,22.429470645873,5981.69177143227,0.0,1.0
2023-12-27,24.175,24.175,24.14,24.16,359,22.5273142029073,22.5273142029073,22.4946996838959,22.5133365519024,385.257866154321,0.0,1.0
2023-12-28,24.11,24.12,24.11,24.12,402,22.4667443818861,22.4760628158893,22.4667443818861,22.4760628158893,431.402958757762,0.0,1.0
2023-12-29,24.125,24.13,24.07,24.07,6595,22.480722032891,22.4853812498926,22.429470645873,22.429470645873,7077.3694353419,0.0,1.0
2024-01-02,24.085,24.12,24.07,24.07,7150,22.4434482968779,22.4760628158893,22.429470645873,22.429470645873,7672.96307243285,0.0,1.0
2024-01-03,24.1078,24.16,24.05,24.05,411,22.4646943264053,22.5133365519024,22.4108337778664,22.4108337778664,441.061233953833,0.0,1.0
2024-01-04,24.085,24.0899,24.06,24.06,1286,22.4434482968779,22.4480143295395,22.4201522118697,22.4201522118697,1380.06021134946,0.0,1.0
2024-01-05,24.085,24.09,24.085,24.09,163,22.4434482968779,22.4481075138795,22.4434482968779,22.4481075138795,174.9220952177,0.0,1.0
2024-01-08,24.135,24.17,24.11,24.14,9232,22.4900404668942,22.5226549859057,22.4667443818861,22.4946996838959,9907.24406779024,0.0,1.0
2024-01-09,24.125,24.16,24.125,24.16,8681,22.480722032891,22.5133365519024,22.480722032891,22.5133365519024,9315.94299745308,0.0,1.0
2024-01-10,24.085,24.14,24.085,24.12,4672,22.4434482968779,22.4946996838959,22.4434482968779,22.4760628158893,5013.71796844843,0.0,1.0
2024-01-11,24.145,24.1499,24.1,24.1,7816,22.4993589008975,22.5039249335591,22.4574259478828,22.4574259478828,8387.67543694199,0.0,1.0
2024-01-12,24.145,24.17,24.13,24.13,5682,22.4993589008975,22.5226549859057,22.4853812498926,22.4853812498926,6097.5910737851,0.0,1.0
2024-01-16,24.05,24.105,24.02,24.105,2433,22.4108337778664,22.4620851648844,22.3828784758566,22.4620851648844,2610.95372800408,0.0,1.0
2024-01-17,23.975,24.02,23.975,24.02,3186,22.3409455228419,22.3828784758566,22.3409455228419,22.3828784758566,3419.02941940854,0.0,1.0
2024-01-18,23.8895,23.9529,23.8895,23.95,4895,22.2612729121139,22.3203517836947,22.2612729121139,22.3176494378337,5253.02856497327,0.0,1.0
2024-01-19,23.888,23.89,23.87,23.87,3424,22.2598751470134,22.2617388338141,22.2431019658076,22.2431019658076,3674.43714126016,0.0,1.0
2024-01-22,23.925,23.94,23.92,23.93,496,22.2943533528256,22.3083310038305,22.2896941358239,22.2990125698272,532.278277472264,0.0,1.0
2024-01-23,23.865,23.91,23.865,23.89,2307,22.2384427488059,22.2803757018206,22.2384427488059,22.2617388338141,2475.73787525911,0.0,1.0
2024-01-24,23.855,23.925,23.855,23.92,4907,22.2291243148027,22.2943533528256,22.2291243148027,22.2896941358239,5265.90626523468,0.0,1.0
2024-01-25,23.87,23.88,23.87,23.88,10122,22.2431019658076,22.2524203998108,22.2431019658076,22.2524203998108,10862.3401705126,0.0,1.0
2024-01-26,23.87,23.88,23.85,23.85,2711,22.2431019658076,22.2524203998108,22.224465097801,22.224465097801,2909.28711739377,0.0,1.0
2024-01-29,23.99,23.99,23.98,23.9848,2533,22.3549231738468,22.3549231738468,22.3456047398435,22.3500775881651,2718.26789684929,0.0,1.0
2024-01-30,24.03,24.03,24.0191,24.03,1283,22.3921969098599,22.3921969098599,22.3820398167963,22.3921969098599,1376.8407862841,0.0,1.0
2024-01-31,24.16,24.16,24.16,24.16,276,22.5133365519024,22.5133365519024,22.5133365519024,22.5133365519024,296.187106012793,0.0,1.0
2024-02-01,24.25,24.25,24.2299,24.2299,444,22.6675603620301,22.6675603620301,22.6487719924105,22.6487719924105,474.995977866041,0.075504,1.0
2024-02-02,24.05,24.08,24.03,24.08,10834,22.4806114105907,22.5086537533066,22.4619165154468,22.5086537533066,11590.3297842358,0.0,1.0
2024-02-05,23.85,23.97,23.82,23.96,34659,22.2936624591513,22.405831830015,22.2656201164354,22.396484382443,37078.571164097,0.0,1.0
2024-02-06,23.94,23.95,23.85,23.85,6986,22.377789487299,22.387136934871,22.2936624591513,22.2936624591513,7473.69797606343,0.0,1.0
2024-02-07,23.965,23.975,23.93,23.93,1966,22.401158106229,22.4105055538009,22.3684420397271,22.3684420397271,2103.24795604647,0.0,1.0
2024-02-08,23.955,23.97,23.93,23.93,1438,22.391810658657,22.405831830015,22.3684420397271,22.3684420397271,1538.38787425983,0.0,1.0
2024-02-09,23.955,23.96,23.92,23.96,1907,22.391810658657,22.396484382443,22.3590945921551,22.396484382443,2040.12912114986,0.0,1.0
2024-02-12,24.015,24.015,23.96,23.96,1494,22.4478953440888,22.4478953440888,22.396484382443,22.396484382443,1598.29727687357,0.0,1.0
2024-02-13,23.855,23.92,23.855,23.92,562,22.2983361829373,22.3590945921551,22.2983361829373,22.3590945921551,601.233647659267,0.0,1.0
2024-02-14,23.965,23.969,23.955,23.955,346,22.401158106229,22.4048970852578,22.391810658657,22.391810658657,370.154523292004,0.0,1.0
2024-02-15,23.9845,24.01,23.96,23.96,6309,22.4193856289943,22.4432216203028,22.396484382443,22.396484382443,6749.4360908938,0.0,1.0
2024-02-16,23.965,23.97,23.92,23.92,3032,22.401158106229,22.405831830015,22.3590945921551,22.3590945921551,3243.66622722935,0.0,1.0
2024-02-20,23.985,24.01,23.96,23.96,3552,22.4198530013729,22.4432216203028,22.396484382443,22.396484382443,3799.96782292832,0.0,1.0
2024-02-21,23.99,23.99,23.975,23.975,582,22.4245267251589,22.4245267251589,22.4105055538009,22.4105055538009,622.629862878458,0.0,1.0
2024-02-22,23.9414,23.9703,23.94,23.9703,669,22.3790981299591,22.4061122534421,22.377789487299,22.4061122534421,715.703399081939,0.0,1.0
2024-02-23,24.035,24.05,24.02,24.02,12427,22.4665902392328,22.4806114105907,22.4525690678748,22.4525690678748,13294.5383264443,0.0,1.0
2024-02-26,24.005,24.005,23.9929,24.005,672,22.4385478965169,22.4385478965169,22.4272374849548,22.4385478965169,718.912831364816,0.0,1.0
2024-02-27,24.0,24.01,23.998,23.998,708,22.4338741727309,22.4432216203028,22.4320046832165,22.4320046832165,757.42601875936,0.0,1.0
2024-02-28,24.03,24.03,23.995,24.01,1340,22.4619165154468,22.4619165154468,22.4292004489449,22.4432216203028,1433.5464196858,0.0,1.0
2024-02-29,24.05,24.055,24.035,24.04,9179,22.4806114105907,22.4852851343767,22.4665902392328,22.4712639630188,9819.79297484772,0.0,1.0
2024-03-01,23.9905,23.995,23.97,23.97,8968,22.4892110623569,22.4934294592132,22.4699939211228,22.4699939211228,9566.66747461493,0.0687,1.0
2024-03-04,23.9971,23.9971,23.99,23.99,1933,22.4953980444128,22.4953980444128,22.4887423515951,22.4887423515951,2062.03927614079,0.0,1.0
2024-03-05,24.02,24.21,24.01,24.01,3961,22.5168649973037,22.6949750867911,22.5074907820675,22.5074907820675,4225.42036874996,0.0,1.0
2024-03-06,24.055,24.055,24.05,24.05,448,22.5496747506303,22.5496747506303,22.5449876430122,22.5449876430122,477.906671345616,0.0,1.0
2024-03-07,24.095,24.1,24.08,24.08,1378,22.587171611575,22.5918587191931,22.5731102887207,22.5731102887207,1469.9897167729,0.0,1.0
2024-03-08,24.11,24.13,24.09,24.09,2683,22.6012329344293,22.6199813649016,22.5824845039569,22.5824845039569,2862.10624825957,0.0,1.0
2024-03-11,24.115,24.115,24.11,24.11,290,22.6059200420474,22.6059200420474,22.6012329344293,22.6012329344293,309.35922921926,0.0,1.0
2024-03-12,24.1356,24.17,24.11,24.11,2900,22.6252309254339,22.6574782258464,22.6012329344293,22.6012329344293,3093.5922921926,0.0,1.0
2024-03-13,24.09,24.12,24.07,24.12,1968,22.5824845039569,22.6106071496655,22.5637360734846,22.6106071496655,2099.37573483967,0.0,1.0
2024-03-14,24.02,24.03,24.02,24.03,132,22.5168649973037,22.5262392125399,22.5168649973037,22.5262392125399,140.811787092904,0.0,1.0
2024-03-15,24.03,24.04,23.99,24.03,10335,22.5262392125399,22.535613427776,22.4887423515951,22.5262392125399,11024.9228757967,0.0,1.0
2024-03-18,24.05,24.06,24.045,24.06,1228,22.5449876430122,22.5543618582484,22.5403005353941,22.5543618582484,1309.97632234914,0.0,1.0
2024-03-19,24.025,24.095,24.025,24.05,4138,22.5215521049218,22.587171611575,22.5215521049218,22.5449876430122,4414.23617416999,0.0,1.0
2024-03-20,24.06,24.1,24.005,24.05,5172,22.5543618582484,22.5918587191931,22.5028036744494,22.5449876430122,5517.26183973108,0.0,1.0
2024-03-21,24.06,24.08,24.0552,24.08,1350,22.5543618582484,22.5731102887207,22.549862234935,22.5731102887207,1440.1205498138,0.0,1.0
2024-03-22,23.96,24.12,23.96,24.1,10903,22.4606197058866,22.6106071496655,22.4606197058866,22.5918587191931,11630.8402626814,0.0,1.0
2024-03-25,24.035,24.06,23.98,24.06,6466,22.5309263201579,22.5543618582484,22.479368136359,22.5543618582484,6897.64405562669,0.0,1.0
2024-03-26,24.015,24.06,24.01,24.04,1031,22.5121778896856,22.5543618582484,22.5074907820675,22.535613427776,1099.82539767261,0.0,1.0
2024-03-27,24.04,24.0499,24.02,24.03,13395,22.535613427776,22.5448939008599,22.5168649973037,22.5262392125399,14289.1961220414,0.0,1.0
2024-03-28,23.92,24.16,23.92,24.0,39826,22.4231228449419,22.6481040106102,22.4231228449419,22.4981165668313,42484.6229754698,0.0,1.0
2024-04-01,23.88,23.91,23.86,23.89,11024,22.4527941110074,22.4810011387851,22.4339894258223,22.4621964536,11724.7376294668,0.071652,1.0
2024-04-02,23.78,23.85,23.77,23.84,5400,22.3587706850819,22.4245870832298,22.3493683424894,22.4151847406372,5743.24956450662,0.0,1.0
2024-04-03,23.73,23.74,23.7,23.71,2855,22.3117589721192,22.3211613147117,22.2835519443415,22.2929542869341,3036.47731604933,0.0,1.0
2024-04-04,23.7801,23.89,23.73,23.75,13302,22.3588647085079,22.4621964536,22.3117589721192,22.3305636573043,14147.5380939013,0.0,1.0
2024-04-05,23.66,23.74,23.66,23.71,51542,22.2459425739713,22.3211613147117,22.2459425739713,22.2929542869341,54818.2535284815,0.0,1.0
2024-04-08,23.71,23.72,23.71,23.72,2214,22.2929542869341,22.3023566295266,22.2929542869341,22.3023566295266,2354.73232144771,0.0,1.0
2024-04-09,23.8,23.83,23.78,23.79,5289,22.377575370267,22.4057823980447,22.3587706850819,22.3681730276745,5625.19387901398,0.0,1.0
2024-04-10,23.65,23.6655,23.615,23.6655,4029,22.2365402313788,22.2511138623972,22.2036320323049,22.2511138623972,4285.10231396243,0.0,1.0
2024-04-11,23.6368,23.66,23.62,23.64,1880,22.2241291391566,22.2459425739713,22.2083332036011,22.2271378887862,1999.50170023564,0.0,1.0
2024-04-12,23.69,23.78,23.69,23.78,11286,22.274149601749,22.3587706850819,22.274149601749,22.3587706850819,12003.3915898188,0.0,1.0
2024-04-15,23.72,23.72,23.675,23.6999,3387,22.3023566295266,22.3023566295266,22.2600460878602,22.2834579209156,3602.29375462665,0.0,1.0
2024-04-16,23.655,23.7199,23.62,23.65,1656,22.2412414026751,22.3022626061007,22.2083332036011,22.2365402313788,1761.26319978203,0.0,1.0
2024-04-17,23.7,23.7259,23.7,23.7259,336,22.2835519443415,22.3079040116562,22.2835519443415,22.3079040116562,357.357750680412,0.0,1.0
2024-04-18,23.7,23.7,23.65,23.7,2633,22.2835519443415,22.2835519443415,22.2365402313788,22.2835519443415,2800.36594506406,0.0,1.0
2024-04-19,23.7301,23.76,23.695,23.76,911,22.3118529955451,22.3399659998968,22.2788507730453,22.3399659998968,968.907472826949,0.0,1.0
2024-04-22,23.735,23.75,23.69,23.73,884,22.3164601434155,22.3305636573043,22.274149601749,22.3117589721192,940.191225004414,0.0,1.0
2024-04-23,23.725,23.75,23.04,23.74,1382,22.3070578008229,22.3305636573043,21.6629973332333,22.3211613147117,1469.84646262003,0.0,1.0
2024-04-24,23.71,23.71,23.57,23.67,2364,22.2929542869341,22.2929542869341,22.1613214906384,22.2553449165639,2514.26703157289,0.0,1.0
2024-04-25,23.6,23.65,23.6,23.62,5582,22.1895285184161,22.2365402313788,22.1895285184161,22.2083332036011,5936.81834612515,0.0,1.0
2024-04-26,23.65,23.67,23.65,23.67,560,22.2365402313788,22.2553449165639,22.2365402313788,22.2553449165639,595.596251134019,0.0,1.0
2024-04-29,23.7025,23.7025,23.665,23.69,1261,22.2859025299897,22.2859025299897,22.2506437452676,22.274149601749,1341.15512978571,0.0,1.0
2024-04-30,23.6598,23.745,23.6598,23.66,3870,22.2457545271195,22.325862486008,22.2457545271195,22.2459425739713,4115.99552122974,0.0,1.0
2024-05-01,23.61,23.62,23.61,23.62,3327,22.274251147049,22.2836853914992,22.274251147049,22.2836853914992,3526.51451586092,0.080108,1.0
2024-05-02,23.67,23.67,23.61,23.64,1537,22.3308566137505,22.3308566137505,22.274251147049,22.3025538803997,1629.17126867395,0.0,1.0
2024-05-03,23.75,23.75,23.7,23.7,3909,22.4063305693525,22.4063305693525,22.3591593471013,22.3591593471013,4143.41606327032,0.0,1.0
2024-05-06,23.76,23.79,23.74,23.74,5107,22.4157648138028,22.4440675471536,22.3968963249023,22.3968963249023,5413.25808010271,0.0,1.0
2024-05-07,23.87,23.89,23.85,23.86,5589,22.5195415027556,22.5384099916561,22.5006730138551,22.5101072583053,5924.16279806032,0.0,1.0
2024-05-08,23.8799,23.8943,23.8799,23.8943,461,22.5288814047613,22.5424667167697,22.5288814047613,22.5424667167697,488.645383772734,0.0,1.0
2024-05-09,23.88,23.91,23.88,23.91,414,22.5289757472058,22.5572784805566,22.5289757472058,22.5572784805566,438.826873930395,0.0,1.0
2024-05-10,23.85,23.88,23.505,23.88,1572,22.5006730138551,22.5289757472058,22.1751915803213,22.5289757472058,1666.27015898207,0.0,1.0
2024-05-13,23.86,23.89,23.86,23.862,573,22.5101072583053,22.5384099916561,22.5101072583053,22.5119941071954,607.361832758735,0.0,1.0
2024-05-14,23.87,23.92,23.87,23.871,5349,22.5195415027556,22.5667127250069,22.5195415027556,22.5204849272006,5669.77040737603,0.0,1.0
2024-05-15,23.97,23.97,23.93,23.93,2430,22.6138839472581,22.6138839472581,22.5761469694571,22.5761469694571,2575.7229556784,0.0,1.0
2024-05-16,23.9182,23.98,23.9182,23.98,981,22.5650145610058,22.6233181917084,22.5650145610058,22.6233181917084,1039.82889692202,0.0,1.0
2024-05-17,23.865,23.93,23.865,23.93,606,22.5148243805305,22.5761469694571,22.5148243805305,22.5761469694571,642.340786477822,0.0,1.0
2024-05-20,23.825,23.835,23.81,23.825,1111,22.4770874027294,22.4865216471797,22.4629360360541,22.4770874027294,1177.62477520934,0.0,1.0
2024-05-21,23.77,23.85,23.77,23.85,11327,22.425199058253,22.5006730138551,22.425199058253,22.5006730138551,12006.2608720038,0.0,1.0
2024-05-22,23.758,23.77,23.7001,23.73,4595,22.4138779649127,22.425199058253,22.3592536895458,22.387462080452,4870.55431330958,0.0,1.0
2024-05-23,23.6569,23.72,23.64,23.69,3783,22.3184977535207,22.3780278360018,22.3025538803997,22.349725102651,4009.86005816106,0.0,1.0
2024-05-24,23.655,23.69,23.64,23.67,1484,22.3167052470751,22.349725102651,22.3025538803997,22.3308566137505,1572.99294906451,0.0,1.0
2024-05-28,23.61,23.72,23.61,23.66,1174,22.274251147049,22.3780278360018,22.274251147049,22.3214223693003,1244.40277776397,0.0,1.0
2024-05-29,23.54,23.63,23.54,23.62,49806,22.2082114358972,22.2931196359495,22.2082114358972,22.2836853914992,52792.7808767566,0.0,1.0
2024-05-30,23.5933,23.6285,23.56,23.59,105862,22.2584959588171,22.291704499282,22.2270799247977,22.2553826581485,112210.36359425,0.0,1.0
2024-05-31,23.58,23.6799,23.57,23.61,31597,22.2459484136982,22.3401965157563,22.236514169248,22.274251147049,33491.8182018809,0.0,1.0
2024-06-03,23.5939,23.76,23.59,23.59,146837,22.3309500127706,22.4881589013867,22.3272587745671,22.3272587745671,155141.518489753,0.076199,1.0
2024-06-04,23.63,23.68,23.63,23.65,120084,22.3651176279364,22.4124411946481,22.3651176279364,22.3840470546211,126875.474889323,0.0,1.0
2024-06-05,23.7628,23.94,23.74,23.77,8923,22.4908090211226,22.6585237415488,22.4692294747021,22.4976236147291,9427.64949899594,0.0,1.0
2024-06-06,23.85,24.04,23.84,23.85,22159,22.5733413214678,22.7531708749721,22.5638766081254,22.5733413214678,23412.2251763141,0.0,1.0
2024-06-07,23.7789,23.855,23.74,23.78,165836,22.5060472096038,22.5780736781389,22.4692294747021,22.5070883280714,175215.026595931,0.0,1.0
2024-06-10,23.76,23.78,23.72,23.74,29600,22.4881589013867,22.5070883280714,22.4503000480174,22.4692294747021,31274.0586316576,0.0,1.0
2024-06-11,23.8336,23.84,23.77,23.8,6475,22.5578191915863,22.5638766081254,22.4976236147291,22.5260177547561,6841.20032567509,0.0,1.0
2024-06-12,23.9,23.98,23.88,23.98,8221,22.6206648881794,22.6963825949181,22.6017354614948,22.6963825949181,8685.94716252894,0.0,1.0
2024-06-13,23.9996,24.02,23.978,23.98,4651,22.7149334330691,22.7342414482874,22.6944896522496,22.6963825949181,4914.04211810267,0.0,1.0
2024-06-14,24.01,24.04,23.97,24.04,10756,22.7247767349451,22.7531708749721,22.6869178815758,22.7531708749721,11364.316710882,0.0,1.0
2024-06-17,23.94,24.14,23.92,23.94,17434,22.6585237415488,22.8478180083955,22.6395943148641,22.6585237415488,18419.9979116323,0.0,1.0
2024-06-18,24.03,24.03,23.99,23.99,3905,22.7437061616298,22.7437061616298,22.7058473082604,22.7058473082604,4125.85131610211,0.0,1.0
2024-06-20,23.99,23.9999,23.98,23.98,2197,22.7058473082604,22.7152173744694,22.6963825949181,22.6963825949181,2321.25360857269,0.0,1.0
2024-06-21,24.015,24.02,23.97,24.015,8002,22.7295090916163,22.7342414482874,22.6869178815758,22.7295090916163,8454.56139089605,0.0,1.0
2024-06-24,24.0001,24.01,23.97,24.01,3571,22.7154066687362,22.7247767349451,22.6869178815758,22.7247767349451,3772.96160046111,0.0,1.0
2024-06-25,24.03,24.03,24.0,24.01,1279,22.7437061616298,22.7437061616298,22.7153120216028,22.7247767349451,1351.33516857736,0.0,1.0
2024-06-26,23.93,23.97,23.92,23.97,6277,22.6490590282064,22.6869178815758,22.6395943148641,22.6869178815758,6632.00223077414,0.0,1.0
2024-06-27,23.925,23.97,23.89,23.94,12642,22.6443266715353,22.6869178815758,22.6112001748371,22.6585237415488,13356.9813926153,0.0,1.0
2024-06-28,23.89,23.98,23.89,23.96,10539,22.6112001748371,22.6963825949181,22.6112001748371,22.6774531682334,11135.0440513189,0.0,1.0
2024-07-01,23.77,23.8199,23.76,23.77,7955,22.5625515482575,22.6099167700605,22.5530595198401,22.5625515482575,8380.71658675516,0.0686,1.0
2024-07-02,23.8451,23.8451,23.835,23.835,1031,22.6338366816725,22.6338366816725,22.6242497329709,22.6242497329709,1086.17458214262,0.0,1.0
2024-07-03,23.9153,23.96,23.9,23.9,1651,22.7004707211629,22.7429000881889,22.6859479176842,22.6859479176842,1739.35425326622,0.0,1.0
2024-07-05,23.96,24.05,23.96,24.01,5367,22.7429000881889,22.8283283439458,22.7429000881889,22.7903602302761,5654.21821761344,0.0,1.0
2024-07-08,23.99,24.02,23.985,24.02,5844,22.7713761734412,22.7998522586935,22.7666301592325,22.7998522586935,6156.74515813918,0.0,1.0
2024-07-09,23.92,23.98,23.92,23.98,4061,22.7049319745191,22.7618841450238,22.7049319745191,22.7618841450238,4278.32684585955,0.0,1.0
2024-07-10,23.9529,24.01,23.95,24.0,5053,22.7361607480125,22.7903602302761,22.7334080597714,22.7808682018586,5323.4143196573,0.0,1.0
2024-07-11,24.06,24.21,24.05,24.09,10382,22.8378203723633,22.9802007986249,22.8283283439458,22.8662964576156,10937.5989445245,0.0,1.0
2024-07-12,24.065,24.24,24.0619,24.09,38216,22.842566386572,23.0086768838772,22.8396238577626,22.8662964576156,40261.1521155796,0.0,1.0
2024-07-15,24.03,24.06,24.01,24.01,6695,22.809344287111,22.8378203723633,22.7903602302761,22.7903602302761,7053.28693253623,0.0,1.0
2024-07-16,24.0973,24.11,24.0611,24.11,4060,22.8732256383603,22.8852805144505,22.8388644954892,22.8852805144505,4277.27333026097,0.0,1.0
2024-07-17,24.1,24.1087,24.1,24.1087,309,22.8757884860331,22.8840465507562,22.8757884860331,22.8840465507562,325.536319963211,0.0,1.0
2024-07-18,24.0704,24.11,24.06,24.0787,1164,22.8476920819174,22.8852805144505,22.8378203723633,22.8555704655039,1226.29215675462,0.0,1.0
2024-07-19,24.0503,24.22,24.0503,24.07,1943,22.8286131047984,22.9896928270423,22.8286131047984,22.8473124007807,2046.98080805346,0.0,1.0
2024-07-22,24.041,24.22,24.041,24.05,7395,22.8197855183701,22.9896928270423,22.8197855183701,22.8283283439458,7790.74785154677,0.0,1.0
2024-07-23,24.06,24.1,24.06,24.0999,3722,22.8378203723633,22.8757884860331,22.8378203723633,22.8756935657489,3921.18505793874,0.0,1.0
2024-07-24,24.04,24.14,24.02,24.12,28644,22.8188363155284,22.9137565997028,22.7998522586935,22.8947725428679,30176.9008059101,0.0,1.0
2024-07-25,24.08,24.11,24.06,24.1,4834,22.8568044291982,22.8852805144505,22.8378203723633,22.8757884860331,5092.69440356686,0.0,1.0
2024-07-26,24.11,24.12,24.1,24.1,5329,22.8852805144505,22.8947725428679,22.8757884860331,22.8757884860331,5614.18462486716,0.0,1.0
2024-07-29,24.11,24.24,24.091,24.11,11802,22.8852805144505,23.0086768838772,22.8672456604574,22.8852805144505,12433.5910945172,0.0,1.0
2024-07-30,24.14,24.175,24.09,24.16,11408,22.9137565997028,22.9469786991639,22.8662964576156,22.9327406565377,12018.5059486742,0.0,1.0
2024-07-31,24.1689,24.25,24.11,24.15,26893,22.9411885618292,23.0181689122947,22.8852805144505,22.9232486281203,28332.1949927853,0.0,1.0
2024-08-01,24.1848,24.2,24.16,24.19,2748,23.034793250865,23.0492704786036,23.0111725108704,23.0397459866703,2885.19326725471,0.082714,1.0
2024-08-02,24.31,24.335,24.27,24.27,6466,23.15403988987,23.1778511197033,23.1159419221368,23.1159419221368,6788.81356116047,0.0,1.0
2024-08-05,24.3654,24.41,24.33,24.4,15207,23.2068055751805,23.2492848092031,23.1730888737366,23.2397603172698,15966.2059734871,0.0,1.0
2024-08-06,24.2802,24.34,24.2401,24.2401,4052,23.1256569039087,23.1826133656699,23.0874636912562,23.0874636912562,4254.29516700005,0.0,1.0
2024-08-07,24.195,24.27,24.18,24.27,19762,23.044508232637,23.1159419221368,23.030221494737,23.1159419221368,20748.613299668,0.0,1.0
2024-08-08,24.07,24.1143,24.0541,24.1143,3545,22.9254520834706,22.9676455827352,22.9103081412967,22.9676455827352,3721.98330874016,0.0,1.0
2024-08-09,24.14,24.2,24.0941,24.18,14676,22.9921235270038,23.0492704786036,22.9484061090299,23.030221494737,15408.6959207533,0.0,1.0
2024-08-12,24.155,24.18,24.15,24.15,7729,23.0064102649037,23.030221494737,23.0016480189371,23.0016480189371,8114.86854534633,0.0,1.0
2024-08-13,24.18,24.42,24.1533,24.2,4451,23.030221494737,23.2588093011364,23.0047911012751,23.0492704786036,4673.21515012763,0.0,1.0
2024-08-14,24.1965,24.22,24.1816,24.1816,4172,23.0459369064269,23.0683194624702,23.0317454134463,23.0317454134463,4380.28613936925,0.0,1.0
2024-08-15,24.115,24.21,24.115,24.14,6517,22.9683122971705,23.0587949705369,22.9683122971705,22.9921235270038,6842.35972441739,0.0,1.0
2024-08-16,24.155,24.18,24.155,24.1599,1599,23.0064102649037,23.030221494737,23.0064102649037,23.011077265951,1678.82970681961,0.0,1.0
2024-08-19,24.1498,24.4,24.12,24.12,3540,23.0014575290984,23.2397603172698,22.9730745431371,22.9730745431371,3716.73368489145,0.0,1.0
2024-08-20,24.195,24.25,24.18,24.1941,14840,23.044508232637,23.0968929382701,23.030221494737,23.043651028363,15580.8835829912,0.0,1.0
2024-08-21,24.1912,24.24,24.1912,24.195,4070,23.0408889257023,23.0873684463368,23.0408889257023,23.044508232637,4273.19381285542,0.0,1.0
2024-08-22,24.16,24.22,24.12,24.22,103742,23.0111725108704,23.0683194624702,22.9730745431371,23.0683194624702,108921.295462714,0.0,1.0
2024-08-23,24.27,24.29,24.16,24.16,17393,23.1159419221368,23.1349909060034,23.0111725108704,23.0111725108704,18261.341520146,0.0,1.0
2024-08-26,24.214,24.25,24.19,24.25,7417,23.0626047673102,23.0968929382701,23.0397459866703,23.0968929382701,7787.29201718641,0.0,1.0
2024-08-27,24.1849,24.22,24.1849,24.2,5553,23.0348884957843,23.0683194624702,23.0348884957843,23.0492704786036,5830.2322463848,0.0,1.0
2024-08-28,24.1798,24.1893,24.15,24.15,51949,23.0300310048983,23.039079272235,23.0016480189371,23.0016480189371,54542.5418633971,0.0,1.0
2024-08-29,24.1276,24.17,24.11,24.13,6588,22.9803131570065,23.0206970028037,22.9635500512038,22.9825990350705,6916.90438306916,0.0,1.0
2024-08-30,24.1,24.17,24.08,24.15,75802,22.9540255592705,23.0206970028037,22.9349765754039,23.0016480189371,79586.3973960852,0.0,1.0
2024-09-03,24.15,24.16,24.14,24.1401,3392,23.0697252774796,23.0792779587539,23.0601725962053,23.060268123018,3550.83552208427,0.071476,1.0
2024-09-04,24.24,24.24,24.18,24.1801,6863,23.1556994089484,23.1556994089484,23.0983833213025,23.0984788481153,7184.37033846239,0.0,1.0
2024-09-05,24.235,24.27,24.01,24.27,31615,23.1509230683113,23.1843574527714,22.9359877396391,23.1843574527714,33095.4201151811,0.0,1.0
2024-09-06,24.275,24.31,24.23,24.31,60313,23.1891337934086,23.2225681778687,23.1461467276741,23.2225681778687,63137.2473005509,0.0,1.0
2024-09-09,24.27,24.29,24.24,24.27,4595,23.1843574527714,23.20346281532,23.1556994089484,23.1843574527714,4810.16781367254,0.0,1.0
2024-09-10,24.39,24.39,24.25,24.25,3262,23.2989896280632,23.2989896280632,23.1652520902228,23.1652520902228,3414.74807577798,0.0,1.0
2024-09-11,24.38,24.43,24.3508,24.36,11933,23.2894369467889,23.3372003531605,23.2615431174679,23.2703315842403,12491.7807444079,0.0,1.0
2024-09-12,24.33,24.39,24.29,24.36,13139,23.2416735404173,23.2989896280632,23.20346281532,23.2703315842403,13754.2535155263,0.0,1.0
2024-09-13,24.3912,24.43,24.31,24.38,9680,23.3001359498161,23.3372003531605,23.2225681778687,23.2894369467889,10133.2806172688,0.0,1.0
2024-09-16,24.39,24.4599,24.36,24.36,5768,23.2989896280632,23.3657628701707,23.2703315842403,23.2703315842403,6038.09530995935,0.0,1.0
2024-09-17,24.35,24.415,24.35,24.38,30955,23.260778902966,23.322871331249,23.260778902966,23.2894369467889,32404.5146185491,0.0,1.0
2024-09-18,24.33,24.3999,24.33,24.35,7924,23.2416735404173,23.3084467825248,23.2416735404173,23.260778902966,8295.05326562377,0.0,1.0
2024-09-19,24.32,24.44,24.3,24.44,70723,23.232120859143,23.3467530344348,23.2130154965944,23.3467530344348,74034.7112701551,0.0,1.0
2024-09-20,24.3593,24.3885,24.32,24.32,3110,23.2696628965511,23.2975567258721,23.232120859143,23.232120859143,3255.63044625061,0.0,1.0
2024-09-23,24.41,24.43,24.34,24.43,10428,23.3180949906119,23.3372003531605,23.2512262216916,23.3372003531605,10916.306846785,0.0,1.0
2024-09-24,24.4,24.43,24.34,24.34,4319,23.3085423093375,23.3372003531605,23.2512262216916,23.2512262216916,4521.24369689918,0.0,1.0
2024-09-25,24.37,24.409,24.35,24.36,6764,23.2798842655146,23.3171397224844,23.260778902966,23.2703315842403,7080.73451396758,0.0,1.0
2024-09-26,24.34,24.43,24.34,24.43,67963,23.2512262216916,23.3372003531605,23.2512262216916,23.3372003531605,71145.4701024216,0.0,1.0
2024-09-27,24.38,24.47,24.38,24.38,36197,23.2894369467889,23.3754110782578,23.2894369467889,23.2894369467889,37891.979184223,0.0,1.0
2024-09-30,24.459,24.459,24.4,24.42,27059,23.364903128856,23.364903128856,23.3085423093375,23.3276476718862,28326.0785354005,0.0,1.0
2024-10-01,24.435,24.4599,24.4141,24.4599,3588,23.4110196529759,23.4348761862012,23.390995494566,23.4348761862012,3744.93641454252,0.072276,1.0
2024-10-02,24.41,24.45,24.39,24.4,2992,23.3870673103803,23.4253910585333,23.3679054363038,23.377486373342,3122.86782394403,0.0,1.0
2024-10-03,24.42,24.47,24.4,24.4,11104,23.3966482474185,23.4445529326098,23.377486373342,23.377486373342,11589.6805872576,0.0,1.0
2024-10-04,24.34,24.38,24.32,24.32,7844,23.3200007511125,23.3583244992655,23.300838877036,23.300838877036,8187.09064539339,0.0,1.0
2024-10-07,24.39,24.39,24.3,24.32,3318,23.3679054363038,23.3679054363038,23.2816770029595,23.300838877036,3463.12681813045,0.0,1.0
2024-10-08,24.275,24.3,24.26,24.29,2969,23.2577246603638,23.2816770029595,23.2433532548065,23.2720960659212,3098.86182128672,0.0,1.0
2024-10-09,24.205,24.25,24.2,24.225,4385,23.1906581010961,23.2337723177682,23.1858676325769,23.2098199751726,4576.79659358107,0.0,1.0
2024-10-10,24.235,24.27,24.2,24.2442,15242,23.2194009122108,23.2529341918447,23.1858676325769,23.228215374286,15908.6735870839,0.0,1.0
2024-10-11,24.2283,24.26,24.2143,24.2143,1587,23.2129816843952,23.2433532548065,23.1995683725416,23.1995683725416,1656.41418335534,0.0,1.0
2024-10-14,24.165,24.2,24.14,24.14,1384,23.152334352943,23.1858676325769,23.1283820103474,23.1283820103474,1444.53511642331,0.0,1.0
2024-10-15,24.255,24.28,24.22,24.22,1266,23.2385627862873,23.262515128883,23.2050295066534,23.2050295066534,1321.37388539878,0.0,1.0
2024-10-16,24.29,24.31,24.26,24.27,1001,23.2720960659212,23.2912579399977,23.2433532548065,23.2529341918447,1044.78298521657,0.0,1.0
2024-10-17,24.23,24.25,24.21,24.24,2693,23.2146104436917,23.2337723177682,23.1954485696152,23.22419138073,2810.78978939883,0.0,1.0
2024-10-18,24.2624,24.3,24.2443,24.3,2536,23.2456526796956,23.2816770029595,23.2283111836564,23.2816770029595,2646.92272778145,0.0,1.0
2024-10-21,24.1687,24.21,24.1687,24.2,3313,23.1558792996472,23.1954485696152,23.1558792996472,23.1858676325769,3457.9081219006,0.0,1.0
2024-10-22,24.081,24.17,24.07,24.17,2770,23.0718544818217,23.1571248214622,23.0613154510796,23.1571248214622,2891.15771133856,0.0,1.0
2024-10-23,23.9,23.99,23.89,23.94,7019,22.8984395214293,22.9846679547736,22.888858584391,22.9367632695823,7326.00576746764,0.0,1.0
2024-10-24,23.91,23.9575,23.8,23.8,15349,22.9080204584675,22.9535299093993,22.8026301510467,22.8026301510467,16020.3536864028,0.0,1.0
2024-10-25,24.0297,24.08,24.01,24.08,6504,23.0227042748154,23.0708963881179,23.0038298288501,23.0708963881179,6788.4800557928,0.0,1.0
2024-10-28,24.03,24.07,24.03,24.05,10059,23.0229917029266,23.0613154510796,23.0229917029266,23.0421535770031,10498.9730752183,0.0,1.0
2024-10-29,23.996,24.01,23.96,24.0,2889,22.9904165169965,23.0038298288501,22.9559251436588,22.9942488918118,3015.36268160907,0.0,1.0
2024-10-30,24.05,24.06,23.9501,24.04,4819,23.0421535770031,23.0517345140414,22.9464400159909,23.0325726399649,5029.77942633233,0.0,1.0
2024-10-31,24.033,24.0599,24.01,24.02,2641,23.0258659840381,23.051638704671,23.0038298288501,23.0134107658883,2756.51534860835,0.0,1.0
2024-11-01,23.9,23.9896,23.89,23.94,10477,22.9790420285447,23.0651893994969,22.9694273666081,23.0175006762912,10896.8989955696,0.084128,1.0
2024-11-04,24.055,24.055,24.01,24.0321,2367,23.1280692885625,23.1280692885625,23.0848033098476,23.1060517127276,2461.86503030573,0.0,1.0
2024-11-05,24.09,24.09,23.99,24.06,1476,23.1617206053407,23.1617206053407,23.0655739859744,23.1328766195308,1535.1553801146,0.0,1.0
2024-11-06,23.745,23.76,23.69,23.76,2310,22.830014768527,22.8444367614319,22.7771341278755,22.8444367614319,2402.5805745696,0.0,1.0
2024-11-07,23.895,23.93,23.821,23.821,29845,22.9742346975764,23.0078860143546,22.9030861992453,22.9030861992453,31041.1330078051,0.0,1.0
2024-11-08,24.01,24.08,24.01,24.05,13995,23.0848033098476,23.152105943404,23.0848033098476,23.1232619575942,14555.8940004769,0.0,1.0
2024-11-11,24.04,24.08,23.9906,24.08,2360,23.1136472956575,23.152105943404,23.0661508656906,23.152105943404,2454.58448311007,0.0,1.0
2024-11-12,24.0074,24.05,24.0074,24.05,2362,23.0823034977441,23.1232619575942,23.0823034977441,23.1232619575942,2456.66463945169,0.0,1.0
2024-11-13,24.0406,24.1,24.0406,24.1,2106,23.1142241753737,23.1713352672773,23.1142241753737,23.1713352672773,2190.4046277245,0.0,1.0
2024-11-14,24.01,24.11,24.01,24.02,2059,23.0848033098476,23.1809499292139,23.0848033098476,23.0944179717843,2141.52095369646,0.0,1.0
2024-11-15,24.0701,24.0707,24.0,24.0,2855,23.1425874280868,23.143164307803,23.075188647911,23.075188647911,2969.4231776607,0.0,1.0
2024-11-18,24.1,24.17,24.07,24.08,13164,23.1713352672773,23.2386379008337,23.1424912814674,23.152105943404,13691.5890405343,0.0,1.0
2024-11-19,24.145,24.19,24.08,24.08,5030,23.2146012459921,23.257867224707,23.152105943404,23.152105943404,5231.59319917105,0.0,1.0
2024-11-20,24.1187,24.16,24.05,24.05,2191,23.1893146850988,23.2290232388971,23.1232619575942,23.1232619575942,2278.81127224329,0.0,1.0
2024-11-21,24.146,24.17,24.09,24.16,2794,23.2155627121858,23.2386379008337,23.1617206053407,23.2290232388971,2905.97840924133,0.0,1.0
2024-11-22,24.136,24.21,24.07,24.07,6662,23.2059480502492,23.2770965485802,23.1424912814674,23.1424912814674,6929.00077393189,0.0,1.0
2024-11-25,24.2625,24.3092,24.19,24.21,5034,23.3275735237475,23.3724739949916,23.257867224707,23.2770965485802,5235.75351185428,0.0,1.0
2024-11-26,24.2351,24.258,24.2351,24.258,278,23.3012293500412,23.3232469258761,23.3012293500412,23.3232469258761,289.141731484999,0.0,1.0
2024-11-27,24.3052,24.37,24.27,24.36,7795,23.3686281302169,23.4309311395663,23.3347845202,23.4213164776297,8107.40934145891,0.0,1.0
2024-11-29,24.359,24.36,24.357,24.36,628,23.420355011436,23.4213164776297,23.4184320790487,23.4213164776297,653.169091268273,0.0,1.0
2024-12-02,24.42,24.42,24.3,24.3088,10163,23.5439716814215,23.5439716814215,23.4282764888838,23.4367608030032,10541.1467257174,0.067571,1.0
2024-12-03,24.365,24.3999,24.32,24.36,6289,23.490944718175,23.5245927366714,23.4475590209734,23.4861240851526,6523.00223930306,0.0,1.0
2024-12-04,24.3859,24.45,24.36,24.36,13530,23.5110949642087,23.5728954795559,23.4861240851526,23.4861240851526,14033.4266652521,0.0,1.0
2024-12-05,24.4027,24.43,24.33,24.33,8036,23.5272922911639,23.5536129474663,23.4572002870182,23.4572002870182,8335.00492845277,0.0,1.0
2024-12-06,24.395,24.44,24.395,24.43,1691,23.5198685163094,23.5632542135111,23.5198685163094,23.5536129474663,1753.9190311117,0.0,1.0
2024-12-09,24.38,24.3964,24.3769,24.3769,4018,23.5054066172422,23.5212182935557,23.5024178247683,23.5024178247683,4167.50246422638,0.0,1.0
2024-12-10,24.3447,24.4095,24.3,24.4,8699,23.4713729481041,23.5338483520744,23.4282764888838,23.5246891493318,9022.67395129547,0.0,1.0
2024-12-11,24.3,24.36,24.25,24.36,4277,23.4282764888838,23.4861240851526,23.3800701586597,23.4861240851526,4436.13938265211,0.0,1.0
2024-12-12,24.175,24.21,24.13,24.16,2672,23.3077606633237,23.3415050944805,23.264374966122,23.2932987642564,2771.42025495591,0.0,1.0
2024-12-13,24.08,24.15,24.04,24.14,12093,23.2235866259929,23.2910970522312,23.1850092395709,23.2814527056257,12538.9520873609,0.007694,1.0
2024-12-16,24.0751,24.14,24.04,24.14,1999,23.2188608961562,23.2814527056257,23.1850092395709,23.2814527056257,2072.71687940415,0.0,1.0
2024-12-17,23.96,24.0899,23.96,24.08,15222,23.1078544667271,23.2331345291323,23.1078544667271,23.2235866259929,15783.3398390646,0.0,1.0
2024-12-18,23.8931,24.009,23.86,23.975,10413,23.0433337879365,23.155111765094,23.0114110006723,23.1223209866353,10796.9989320838,0.0,1.0
2024-12-19,23.71,23.83,23.61,23.83,16900,22.8667458015901,22.9824779608559,22.7703023355354,22.9824779608559,17523.2192405854,0.0,1.0
2024-12-20,23.75,23.85,23.72,23.74,17319,22.9053231880121,23.0017666540668,22.8763901481956,22.8956788414066,17957.6706525265,0.0,1.0
2024-12-23,23.77,23.7775,23.7104,23.73,5382,22.924611881223,22.9318451411771,22.8671315754544,22.8860344948011,5580.47135815566,0.0,1.0
2024-12-24,23.8145,23.8699,23.72,23.7676,1892,22.9675292236174,23.0209589038117,22.8763901481956,22.9222972380377,1961.77105344305,0.0,1.0
2024-12-26,23.84,23.8787,23.6,23.8328,9037,22.9921223074614,23.0294459288246,22.7606579889299,22.9851783779054,9370.25634776154,0.0,1.0
2024-12-27,23.74,23.88,23.74,23.75,8416,22.8956788414066,23.0306996938833,22.8956788414066,22.9053231880121,8726.3558064359,0.0,1.0
2024-12-30,23.85,23.95,23.79,23.79,5880,23.0017666540668,23.0982101201216,22.943900574434,22.943900574434,6096.83604346997,0.0,1.0
2024-12-31,23.8075,23.8799,23.64,23.78,5711,23.0343645455934,23.1044133954558,22.8723040158701,23.0077575929522,5902.68649395022,0.0763,1.0
2025-01-02,23.86,23.87,23.7909,23.8211,11108,23.0851596369992,23.094834892505,23.0183036214536,23.0475228930813,11480.833754999,0.0,1.0
2025-01-03,23.845,23.9193,23.7801,23.81,12916,23.0706467537404,23.142533902149,23.0078543455073,23.0367833594698,13349.5182552725,0.0,1.0
2025-01-06,23.845,23.9,23.8437,23.9,8546,23.0706467537404,23.1238606590226,23.0693889705246,23.1238606590226,8832.8416699875,0.0,1.0
2025-01-07,23.81,23.88,23.7401,23.81,18299,23.0367833594698,23.1045101480109,22.9691533234838,23.0367833594698,18913.1956142174,0.0,1.0
2025-01-08,23.745,23.8198,23.67,23.765,5104,22.9738941986817,23.0462651098656,22.9013297823877,22.9932447096934,5275.3128813031,0.0,1.0
2025-01-10,23.5783,23.71,23.53,23.59,28032,22.8126076893989,22.9400308044112,22.7658762053056,22.8239277383408,28972.8782697273,0.0,1.0
2025-01-13,23.58,23.63,23.5,23.63,31661,22.8142524828349,22.8626287603642,22.7368504387879,22.8626287603642,32723.6836079422,0.0,1.0
2025-01-14,23.505,23.57,23.44,23.57,17361,22.7416880665409,22.804577227329,22.6787989057527,22.804577227329,17943.7121732568,0.0,1.0
2025-01-15,23.6108,23.67,23.56,23.56,7715,22.844052269793,22.9013297823877,22.7949019718232,22.7949019718232,7973.94962367816,0.0,1.0
2025-01-16,23.695,23.72,23.5713,23.71,5287,22.9255179211524,22.949706059917,22.8058350105448,22.9400308044112,5464.45517308962,0.0,1.0
2025-01-17,23.735,23.79,23.7259,23.78,8645,22.9642189431758,23.0174328484581,22.9554144606655,23.0077575929522,8935.16454915073,0.0,1.0
2025-01-21,23.84,23.87,23.7401,23.76,96134,23.0658091259874,23.094834892505,22.9691533234838,22.9884070819405,99360.6834896537,0.0,1.0
2025-01-22,23.8151,23.87,23.74,23.79,7863,23.0417177397778,23.094834892505,22.9690565709288,23.0174328484581,8126.91716020499,0.0,1.0
2025-01-23,23.7571,23.81,23.72,23.72,8973,22.9856012578438,23.0367833594698,22.949706059917,22.949706059917,9274.17368415609,0.0,1.0
2025-01-24,23.7533,23.76,23.7017,23.7017,2199,22.9819246607516,22.9884070819405,22.9320003423413,22.9320003423413,2272.80819474637,0.0,1.0
2025-01-27,23.8712,23.945,23.6965,23.8231,10267,23.0959959231657,23.167399308799,22.9269692094782,23.0494579441825,10611.6060643297,0.0,1.0
2025-01-28,23.8353,23.855,23.66,23.83,16008,23.0612617558997,23.0803220092462,22.8916545268818,23.0561338704816,16545.2994913597,0.0,1.0
2025-01-29,23.8577,23.8588,23.8019,23.85,4129,23.0829343282328,23.0839986063385,23.0289464025101,23.0754843814933,4267.58755621091,0.0,1.0
2025-01-30,23.8348,23.94,23.82,23.8501,9189,23.0607779931244,23.1625616810461,23.0464586149757,23.0755811340484,9497.42360233035,0.0,1.0
2025-01-31,23.79,23.885,23.64,23.8401,22826,23.0174328484581,23.1093477757638,22.8723040158701,23.0659058785425,23592.1418159531,0.0,1.0
2025-02-03,23.775,24.03,23.71,23.75,4711,23.0747345491916,23.3222238156498,23.0116490498983,23.0504708956173,4853.96808189605,0.074225,1.0
2025-02-04,23.8068,23.8068,23.72,23.73,7409,23.1055979165381,23.1055979165381,23.0213545113281,23.0310599727578,7633.84621497939,0.0,1.0
2025-02-05,23.885,23.89,23.885,23.885,2997,23.1814946249187,23.1863473556335,23.1814946249187,23.1814946249187,3087.95209964815,0.0,1.0
2025-02-06,23.92,23.95,23.88,23.88,1789,23.2154637399227,23.2445801242119,23.1766418942038,23.1766418942038,1843.29206081767,0.0,1.0
2025-02-07,23.8862,23.93,23.82,23.8403,5162,23.1826592802902,23.2251692013525,23.1184091256254,23.1381112123278,5318.65490102896,0.0,1.0
2025-02-10,23.8355,23.89,23.8,23.89,5617,23.1334525908415,23.1863473556335,23.0989982027659,23.1863473556335,5787.46311101891,0.0,1.0
2025-02-11,23.8227,23.83,23.7718,23.8,6459,23.1210296002114,23.1281145870551,23.0716288015341,23.0989982027659,6655.01588642891,0.0,1.0
2025-02-12,23.48,23.73,23.38,23.73,21777,22.7884234370145,23.0310599727578,22.6913688227171,23.0310599727578,22437.8821735194,0.0,1.0
2025-02-13,23.72,23.78,23.5601,23.68,41257,23.0213545113281,23.0795872799065,22.8661641830666,22.9825326656091,42509.0556473753,0.0,1.0
2025-02-14,23.79,23.88,23.78,23.87,14629,23.0892927413362,23.1766418942038,23.0795872799065,23.1669364327741,15072.9567119629,0.0,1.0
2025-02-18,23.7504,23.84,23.7201,23.73,7112,23.0508591140744,23.1378200484849,23.0214515659424,23.0310599727578,7327.83294384308,0.0,1.0
2025-02-19,23.7935,23.795,23.7105,23.7105,5814,23.0926896528366,23.0941454720511,23.0121343229698,23.0121343229698,5990.44161072885,0.0,1.0
2025-02-20,23.8325,23.88,23.8002,23.85,11254,23.1305409524126,23.1766418942038,23.0991923119945,23.1475255099146,11595.5331763231,0.0,1.0
2025-02-21,23.85,23.92,23.84,23.88,74790,23.1475255099146,23.2154637399227,23.1378200484849,23.1766418942038,77059.7055497783,0.0,1.0
2025-02-24,23.905,23.91,23.87,23.9,5174,23.2009055477781,23.205758278493,23.1669364327741,23.1960528170633,5331.01907360013,0.0,1.0
2025-02-25,24.01,24.0355,23.97,24.0,8562,23.3028128927903,23.3275618194362,23.2639910470714,23.2931074313606,8821.83712952537,0.0,1.0
2025-02-26,24.04,24.07,24.01,24.03,4378,23.3319292770795,23.3610456613687,23.3028128927903,23.3222238156498,4510.86229304626,0.0,1.0
2025-02-27,23.9954,24.02,23.96,24.02,1893,23.2886429191029,23.3125183542201,23.2542855856417,23.3125183542201,1950.44822310109,0.0,1.0
2025-02-28,24.0623,24.07,24.02,24.07,3399,23.3535724560678,23.3610456613687,23.3125183542201,23.3610456613687,3502.15188078215,0.0,1.0
2025-03-03,23.99,24.02,23.82,23.98,7200,23.3494078425683,23.3786067685907,23.1839472617748,23.3396748672275,7397.53235562144,0.068009,1.0
2025-03-04,23.8923,23.99,23.87,23.94,107091,23.2543166734888,23.3494078425683,23.2326121384788,23.3007429658644,110029.046874424,0.0,1.0
2025-03-05,23.9058,23.98,23.8801,23.98,16806,23.2674561901988,23.3396748672275,23.242442443573,23.3396748672275,17267.0734400797,0.0,1.0
2025-03-06,23.86,23.88,23.81,23.88,4369,23.222879163138,23.2423451138196,23.174214286434,23.2423451138196,4488.86373079306,0.0,1.0
2025-03-07,23.71,23.92,23.61,23.71,14493,23.0768845330261,23.2812770151828,22.9795547796181,23.0768845330261,14890.6161708363,0.0,1.0
2025-03-10,23.84,23.86,23.81,23.83,2966,23.2034132124564,23.222879163138,23.174214286434,23.1936802371156,3047.37235649627,0.0,1.0
2025-03-11,23.7,23.88,23.7,23.85,28772,23.0671515576853,23.2423451138196,23.0671515576853,23.2131461877972,29561.3612411027,0.0,1.0
2025-03-12,23.655,23.81,23.4901,23.81,10657,23.0233531686517,23.174214286434,22.862856405282,23.174214286434,10949.3753213691,0.0,1.0
2025-03-13,23.585,23.59,23.5,23.55,11969,22.9552223412661,22.9600888289365,22.8724920508694,22.9211569275733,12297.3701061712,0.0,1.0
2025-03-14,23.5801,23.6,23.54,23.56,12759,22.9504531833491,22.9698218042773,22.9114239522325,22.9308899029141,13109.0437951908,0.0,1.0
2025-03-17,23.61,23.67,23.54,23.61,13327,22.9795547796181,23.0379526316629,22.9114239522325,22.9795547796181,13692.6269032454,0.0,1.0
2025-03-18,23.6346,23.6599,23.59,23.59,3819,23.0034978989565,23.0281223265687,22.9600888289365,22.9600888289365,3923.77445362753,0.0,1.0
2025-03-19,23.634,23.65,23.4794,23.6,13359,23.002913920436,23.0184866809813,22.8524421216673,22.9698218042773,13725.5048248259,0.0,1.0
2025-03-20,23.7043,23.7399,23.68,23.71,4968,23.0713367370818,23.105986129295,23.0476856070037,23.0768845330261,5104.29732537879,0.0,1.0
2025-03-21,23.6796,23.69,23.595,23.69,2771,23.04729628799,23.0574185823445,22.9649553166069,23.0574185823445,2847.02252186486,0.0,1.0
2025-03-24,23.4886,23.6418,23.4801,23.62,14584,22.8613964589809,23.0105056412018,22.8531234299412,22.9892877549589,14984.1127603309,0.0,1.0
2025-03-25,23.545,23.6,22.8,23.6,4286,22.9162904399029,22.9698218042773,22.1911837770137,22.9698218042773,4403.58662169354,0.0,1.0
2025-03-26,23.25,23.5,23.25,23.5,34485,22.6291676673495,22.8724920508694,22.6291676673495,22.8724920508694,35431.0976782784,0.0,1.0
2025-03-27,23.3109,23.34,23.26,23.34,22687,22.6884414871749,22.7167644454166,22.6389006426903,22.7167644454166,23309.4189655533,0.0,1.0
2025-03-28,23.4335,23.49,23.4335,23.48,7072,22.8077677648531,22.8627590755286,22.8077677648531,22.8530261001878,7266.02066929926,0.0,1.0
2025-03-31,23.4929,23.4929,23.4,23.46,6023,22.8655816383774,22.8655816383774,22.7751622974614,22.8335601495062,6188.2413024872,0.0,1.0
2025-04-01,23.5193,23.5499,23.5,23.525,1219,22.9701137935375,22.9999992698095,22.9512644571961,22.9756806959804,1248.14473962537,0.081,1.0
2025-04-02,23.485,23.5199,23.47,23.5199,4766,22.9366147139256,22.9706997832684,22.921964970655,22.9706997832684,4879.94899840401,0.0,1.0
2025-04-03,23.6,23.63,23.59,23.63,7827,23.0489294123331,23.0782288988742,23.0391629168194,23.0782288988742,8014.13361529759,0.0,1.0
2025-04-04,23.68,23.7699,23.66,23.74,5090,23.1270613764427,23.2148621711109,23.1075283854153,23.1856603495249,5211.69542632742,0.0,1.0
2025-04-07,23.1389,23.56,23.1389,23.5,26675,22.5985963041964,23.0098634302783,22.5985963041964,22.9512644571961,27312.7653236314,0.0,1.0
2025-04-08,22.62,22.9342,22.62,22.9342,34057,22.0918128519905,22.3986761410309,22.0918128519905,22.3986761410309,34871.2595548984,0.0,1.0
2025-04-09,22.68,22.72,22.06,22.32,27419,22.1504118250727,22.1894778071275,21.5448891032232,21.7988179865794,28074.5534173814,0.0,1.0
2025-04-10,22.78,23.17,22.57,22.99,93812,22.2480767802097,22.628970105244,22.042980374422,22.4531731859974,96054.9256060171,0.0,1.0
2025-04-11,22.555,22.64,22.26,22.29,62949,22.0283306311514,22.1113458430179,21.7402190134972,21.7695185000383,64454.0305288575,0.0,1.0
2025-04-14,22.85,22.9118,22.78,22.82,38137,22.3164422488056,22.3767991910802,22.2480767802097,22.2871427622645,39048.8071657856,0.0,1.0
2025-04-15,22.9399,23.009,22.86,22.86,20900,22.4042430434737,22.4717295274734,22.3262087443193,22.3262087443193,21399.6924185154,0.0,1.0
2025-04-16,22.971,23.05,22.96,23.01,17922,22.4346168445213,22.5117721590796,22.4238736994563,22.4727061770248,18350.492226059,0.0,1.0
2025-04-17,22.93,23.04,22.875,22.97,567203,22.3945742129152,22.5020056635659,22.3408584875898,22.43364019497,580764.102337758,0.0,1.0
2025-04-21,22.795,22.9893,22.78,22.9893,14680,22.2627265234802,22.4524895313114,22.2480767802097,22.4524895313114,15030.9801293687,0.0,1.0
2025-04-22,22.7162,22.8673,22.68,22.84,27345,22.1857665388323,22.3333382860443,22.1504118250727,22.3066757532919,27998.7841714976,0.0,1.0
2025-04-23,22.8313,23.04,22.8025,23.04,608162,22.2981789021949,22.5020056635659,22.2700513951155,22.5020056635659,622702.379934409,0.0,1.0
2025-04-24,23.015,23.02,22.93,22.9402,23167,22.4775894247816,22.4824726725385,22.3945742129152,22.4045360383391,23720.893505251,0.0,1.0
2025-04-25,23.0251,23.06,23.01,23.03,5398,22.4874535852505,22.5215386545933,22.4727061770248,22.4922391680522,5527.05931460027,0.0,1.0
2025-04-28,23.032,23.06,22.99,22.99,13002,22.4941924671549,22.5215386545933,22.4531731859974,22.4531731859974,13312.8612835185,0.0,1.0
2025-04-29,23.08,23.14,23.03,23.06,12481,22.5410716456207,22.5996706187029,22.4922391680522,22.5215386545933,12779.4048361478,0.0,1.0
2025-04-30,23.1523,23.1523,23.0,23.03,8233,22.6116834081847,22.6116834081847,22.4629396815111,22.4922391680522,8429.84055893,0.0,1.0
2025-05-01,23.075,23.12,23.03,23.051,12412,22.6045138238281,22.6485962993242,22.560431348332,22.5810031702302,12670.3410757762,0.069959,1.0
2025-05-02,23.0,23.0085,22.9606,23.0,4542,22.5310430313346,22.5393697211506,22.4924463750114,22.5310430313346,4636.53634919236,0.0,1.0
2025-05-05,23.02,23.05,22.96,22.9915,6710,22.5506352426662,22.5800235596636,22.4918586086715,22.5227163415187,6849.66070081037,0.0,1.0
2025-05-06,23.09,23.09,22.9757,23.03,1500,22.6192079823268,22.6192079823268,22.5072384945668,22.560431348332,1531.22072298294,0.0,1.0
2025-05-07,23.085,23.1192,23.08,23.08,2201,22.6143099294939,22.647812610871,22.609411876661,22.609411876661,2246.81120752364,0.0,1.0
2025-05-08,23.055,23.12,23.05,23.08,5428,22.5849216124965,22.6485962993242,22.5800235596636,22.609411876661,5540.97738956761,0.0,1.0
2025-05-09,23.1119,23.15,23.04,23.08,31477,22.6406614537349,22.6779846163216,22.5702274539978,22.609411876661,32132.1564648894,0.0,1.0
2025-05-12,23.01,23.0799,23.01,23.06,13161,22.5408391370004,22.6093139156044,22.5408391370004,22.5898196653294,13434.9306234524,0.0,1.0
2025-05-13,23.048,23.06,22.98,23.02,9459,22.5780643385305,22.5898196653294,22.511450820003,22.5506352426662,9655.87787913042,0.0,1.0
2025-05-14,22.975,23.04,22.95,22.98,8002,22.5065527671702,22.5702274539978,22.4820625030057,22.511450820003,8168.55215020631,0.0,1.0
2025-05-15,23.1,23.11,23.0,23.0452,12296,22.6290040879926,22.6388001936584,22.5310430313346,22.5753214289441,12551.9266731988,0.0,1.0
2025-05-16,23.1,23.11,23.03,23.07,8006,22.6290040879926,22.6388001936584,22.560431348332,22.5996157709952,8172.63540546763,0.0,1.0
2025-05-19,23.015,23.14,22.9493,23.0,18653,22.5457371898333,22.6681885106558,22.481376775609,22.5310430313346,19041.2400972006,0.0,1.0
2025-05-20,23.0475,23.08,23.0,23.0,12111,22.5775745332472,22.609411876661,22.5310430313346,22.5310430313346,12363.0761173643,0.0,1.0
2025-05-21,22.97,23.04,22.95,23.02,26434,22.5016547143372,22.5702274539978,22.4820625030057,22.5506352426662,26984.1923942208,0.0,1.0
2025-05-22,22.902,22.96,22.86,22.86,10789,22.4350411958098,22.4918586086715,22.3938975520135,22.3938975520135,11013.5602535087,0.0,1.0
2025-05-23,22.89,22.91,22.82,22.82,31691,22.4232858690109,22.4428780803425,22.3547131293503,22.3547131293503,32350.6106213682,0.0,1.0
2025-05-27,22.96,22.98,22.9,22.93,9514,22.4918586086715,22.511450820003,22.4330819746767,22.4624702916741,9712.02263897312,0.0,1.0
2025-05-28,23.03,23.06,22.8401,22.97,63191,22.560431348332,22.5898196653294,22.3744033017385,22.5016547143372,64506.2458040101,0.0,1.0
2025-05-29,23.0435,23.09,22.9,22.98,21476,22.5736560909809,22.6192079823268,22.4330819746767,22.511450820003,21922.9974978544,0.0,1.0
2025-05-30,22.9751,23.0,22.93,22.93,12163,22.5066507282268,22.5310430313346,22.4624702916741,22.4624702916741,12416.158435761,0.0,1.0
2025-06-02,22.83,22.84,22.7554,22.82,21499,22.4400352504782,22.4498644380606,22.366709511114,22.4302060628959,21872.6113627447,0.077098,1.0
2025-06-03,22.82,22.9,22.74,22.86,110874,22.4302060628959,22.5088395635546,22.3515725622372,22.4695228132253,112800.777349316,0.0,1.0
2025-06-04,22.9,22.97,22.82,22.86,9715,22.5088395635546,22.577643876631,22.4302060628959,22.4695228132253,9883.82805661026,0.0,1.0
2025-06-05,22.89,22.9036,22.82,22.87,9858,22.4990103759723,22.5123780710843,22.4302060628959,22.4793520008076,10029.3131221888,0.0,1.0
2025-06-06,22.791,22.86,22.74,22.86,8945,22.4017014189071,22.4695228132253,22.3515725622372,22.4695228132253,9100.44693426442,0.0,1.0
2025-06-09,22.94,22.94,22.798,22.805,17078,22.548156313884,22.548156313884,22.4085818502148,22.4154622815224,17374.7828667823,0.0,1.0
2025-06-10,22.86,22.8799,22.79,22.81,12279,22.4695228132253,22.4890828965141,22.4007185001489,22.4203768753136,12492.3854562138,0.0,1.0
2025-06-11,22.88,22.92,22.82,22.8468,12467,22.4891811883899,22.5284979387193,22.4302060628959,22.4565482856166,12683.6525354359,0.0,1.0
2025-06-12,22.9075,22.94,22.8822,22.8822,8087,22.5162114542414,22.548156313884,22.4913436096581,22.4913436096581,8227.53654079331,0.0,1.0
2025-06-13,22.86,23.03,22.85,22.96,15798,22.4695228132253,22.636619002125,22.4596936256429,22.5678146890486,16072.5389231424,0.0,1.0
2025-06-16,22.885,23.04,22.88,22.92,21357,22.4940957821811,22.6464481897074,22.4891811883899,22.5284979387193,21728.1436752471,0.0,1.0
2025-06-17,22.9578,22.99,22.95,22.99,3011,22.5656522677805,22.5973022517957,22.5579855014663,22.5973022517957,3063.32540179655,0.0,1.0
2025-06-18,22.9088,23.05,22.9088,22.93,12856,22.5174892486271,22.6562773772897,22.5174892486271,22.5383271263016,13079.4126089327,0.0,1.0
2025-06-20,23.05,23.06,22.88,22.88,20055,22.6562773772897,22.666106564872,22.4891811883899,22.4891811883899,20403.5174138259,0.0,1.0
2025-06-23,22.9644,23.03,22.91,22.91,6414,22.5721395315849,22.636619002125,22.518668751137,22.518668751137,6525.46301133279,0.0,1.0
2025-06-24,22.975,22.9795,22.91,22.91,2953,22.5825584704222,22.5869816048342,22.518668751137,22.518668751137,3004.31747310036,0.0,1.0
2025-06-25,22.965,22.98,22.94,22.9799,4797,22.5727292828398,22.5874730642133,22.548156313884,22.5873747723375,4880.36265440653,0.0,1.0
2025-06-26,22.97,23.0,22.95,22.99,16452,22.577643876631,22.607131439378,22.5579855014663,22.5973022517957,16737.9041880959,0.0,1.0
2025-06-27,22.98,22.99,22.94,22.94,13170,22.5874730642133,22.5973022517957,22.548156313884,22.548156313884,13398.8693263569,0.0,1.0
2025-06-30,23.09,23.09,23.03,23.03,86251,22.695594127619,22.695594127619,22.636619002125,22.636619002125,87749.8768616256,0.0,1.0
2025-07-01,22.995,23.03,22.98,23.0,2168,22.6718074936698,22.7063155720468,22.6570183172225,22.6767372191522,2198.90540328201,0.0708,1.0
2025-07-02,22.96,22.999,22.92,22.98,4704,22.6372994152928,22.6757512740557,22.5978616114334,22.6570183172225,4771.05674217646,0.0,1.0
2025-07-03,22.98,22.99,22.9644,22.97,5654,22.6570183172225,22.6668777681874,22.6416375737174,22.6471588662577,5734.59923900207,0.0,1.0
2025-07-07,22.965,23.005,22.94,23.0,14705,22.6422291407752,22.6816669446346,22.6175805133631,22.6767372191522,14914.6235956005,0.0,1.0
2025-07-08,22.97,23.04,22.94,22.98,9764,22.6471588662577,22.7161750230116,22.6175805133631,22.6570183172225,9903.18835684755,0.0,1.0
2025-07-09,22.96,22.9764,22.93,22.95,13784,22.6372994152928,22.6534689148752,22.6077210623983,22.627439964328,13980.4945013096,0.0,1.0
2025-07-10,22.983,22.989,22.9001,22.92,2295,22.659976152512,22.6658918230909,22.5782413040134,22.5978616114334,2327.71582127869,0.0,1.0
2025-07-11,22.923,22.94,22.8868,22.94,3474,22.6008194467229,22.6175805133631,22.5651282342301,22.6175805133631,3523.52277260225,0.0,1.0
2025-07-14,22.893,22.8999,22.84,22.88,6684,22.5712410938283,22.5780441149941,22.5189860037146,22.558423807574,6779.28215661299,0.0,1.0
2025-07-15,22.82,22.8891,22.78,22.87,4845,22.4992671017849,22.567395907952,22.4598292979255,22.5485643566092,4914.06673381058,0.0,1.0
2025-07-16,22.763,22.86,22.74,22.86,5674,22.4430682312853,22.5387049056443,22.4203914940661,22.5387049056443,5754.88434419839,0.0,1.0
2025-07-17,22.637,22.75,22.63,22.75,60616,22.3188391491282,22.430250945031,22.3119375334528,22.430250945031,61480.0968290324,0.0,1.0
2025-07-18,22.6,22.66,22.6,22.66,22708,22.2823591805583,22.3415158863474,22.2823591805583,22.3415158863474,23031.7084399113,0.0,1.0
2025-07-21,22.69,22.7199,22.65,22.68,25418,22.3710942392419,22.4005739976268,22.3316564353825,22.361234788277,25780.3401940139,0.0,1.0
2025-07-22,22.68,22.71,22.6601,22.7,163903,22.361234788277,22.3908131411716,22.341614480857,22.3809536902067,166239.479849692,0.0,1.0
2025-07-23,22.655,22.69,22.63,22.6767,18841,22.3365861608649,22.3710942392419,22.3119375334528,22.3579811694587,19109.5833502013,0.0,1.0
2025-07-24,22.65,22.6626,22.61,22.6584,15667,22.3316564353825,22.3440793435982,22.2922186315231,22.339938374193,15890.3371555439,0.0,1.0
2025-07-25,22.66,22.69,22.63,22.63,25729,22.3415158863474,22.3710942392419,22.3119375334528,22.3119375334528,26095.7735798167,0.0,1.0
2025-07-28,22.69,22.69,22.6528,22.6764,14669,22.3710942392419,22.3710942392419,22.3344170816527,22.3576853859297,14878.1104062471,0.0,1.0
2025-07-29,22.77,22.78,22.67,22.67,23907,22.4499698469607,22.4598292979255,22.3513753373122,22.3513753373122,24247.8004964312,0.0,1.0
2025-07-30,22.725,22.7799,22.7008,22.7699,6728,22.4056023176189,22.4597307034159,22.3817424462839,22.449871252451,6823.90938804489,0.0,1.0
2025-07-31,22.76,22.7899,22.7545,22.78,10149,22.4401103959958,22.4695901543807,22.4346876979652,22.4598292979255,10293.6766318769,0.0,1.0
2025-08-01,22.84,22.88,22.8,22.8,6955,22.6060607308558,22.645651029859,22.5664704318525,22.5664704318525,7026.97395584615,0.088316,1.0
2025-08-04,22.85,22.9,22.81,22.84,21675,22.6159583056066,22.6654461793607,22.5763680066033,22.6060607308558,21899.3041686507,0.0,1.0
2025-08-05,23.02,23.02,22.8,22.8,8491,22.7842170763704,22.7842170763704,22.5664704318525,22.5664704318525,8578.86928239967,0.0,1.0
2025-08-06,22.881,22.93,22.82,22.93,20739,22.6466407873341,22.6951389036131,22.5862655813542,22.6951389036131,20953.6179540321,0.0,1.0
2025-08-07,22.86,22.91,22.83,22.8319,7914,22.6258558803574,22.6753437541115,22.596163156105,22.5980436953076,7995.89818642221,0.0,1.0
2025-08-08,22.8286,22.8586,22.821,22.821,4317,22.5947774956399,22.6244702198923,22.5872553388292,22.5872553388292,4361.67456037207,0.0,1.0
2025-08-11,22.91,22.93,22.83,22.83,9243,22.6753437541115,22.6951389036131,22.596163156105,22.596163156105,9338.65136935815,0.0,1.0
2025-08-12,22.865,22.8668,22.865,22.8668,306,22.6308046677328,22.632586231188,22.6308046677328,22.632586231188,309.166647086833,0.0,1.0
2025-08-13,22.92,22.93,22.88,22.9176,11211,22.6852413288623,22.6951389036131,22.645651029859,22.6828659109221,11327.0172565048,0.0,1.0
2025-08-14,22.8425,22.9,22.84,22.85,4364,22.6085351245435,22.6654461793607,22.6060607308558,22.6159583056066,4409.16094080699,0.0,1.0
2025-08-15,22.8955,22.92,22.84,22.8926,3141,22.6609922707228,22.6852413288623,22.6060607308558,22.6581219740451,3173.50470097955,0.0,1.0
2025-08-18,22.865,22.9,22.83,22.8755,5522,22.6308046677328,22.6654461793607,22.596163156105,22.6411971212212,5579.14452684148,0.0,1.0
2025-08-19,22.86,22.9,22.83,22.85,160867,22.6258558803574,22.6654461793607,22.596163156105,22.6159583056066,162531.735349404,0.0,1.0
2025-08-20,22.865,22.9,22.83,22.85,8627,22.6308046677328,22.6654461793607,22.596163156105,22.6159583056066,8716.27668110493,0.0,1.0
2025-08-21,22.83,22.85,22.8,22.85,31931,22.596163156105,22.6159583056066,22.5664704318525,22.6159583056066,32261.438588659,0.0,1.0
2025-08-22,22.91,22.95,22.88,22.88,4154,22.6753437541115,22.7149340531147,22.645651029859,22.645651029859,4196.98775162975,0.0,1.0
2025-08-25,22.9,22.92,22.87,22.87,6911,22.6654461793607,22.6852413288623,22.6357534551082,22.6357534551082,6982.51862097091,0.0,1.0
2025-08-26,22.91,22.91,22.89,22.905,52296,22.6753437541115,22.6753437541115,22.6555486046098,22.6703949667361,52837.1861962516,0.0,1.0
2025-08-27,22.9102,22.92,22.88,22.89,2385,22.6755417056065,22.6852413288623,22.645651029859,22.6555486046098,2409.68121994149,0.0,1.0
2025-08-28,22.945,22.95,22.89,22.89,10042,22.7099852657393,22.7149340531147,22.6555486046098,22.6555486046098,10145.9198367516,0.0,1.0
2025-08-29,22.9251,23.06,22.88,23.06,12656,22.6902890919852,22.8238073753737,22.645651029859,22.8238073753737,12786.9708677482,0.0,1.0
2025-09-02,22.7861,22.8216,22.78,22.81,20260,22.6281808206664,22.6634347877399,22.6221230967467,22.6519151815976,20401.3919483256,0.076249,1.0
2025-09-03,22.842,22.87,22.8176,22.8176,7095,22.6836934054385,22.7114993512993,22.6594625097598,22.6594625097598,7144.51509740228,0.0,1.0
2025-09-04,22.95,22.9599,22.85,22.91,26718,22.7909449109015,22.8007762989023,22.6916379613987,22.7512221311004,26904.4615042135,0.0,1.0
2025-09-05,23.125,23.16,23.04,23.12,4546,22.9647320725315,22.9994895048575,22.8803211654541,22.9597667250564,4577.72595247228,0.0,1.0
2025-09-08,23.28,23.33,23.02,23.02,21125,23.1186578442609,23.1683113190123,22.8604597755535,22.8604597755535,21272.4286726742,0.0,1.0
2025-09-09,23.345,23.39,23.27,23.27,9554,23.1832073614377,23.227895488714,23.1087271493106,23.1087271493106,9620.6761438452,0.0,1.0
2025-09-10,23.49,23.54,23.36,23.38,26039,23.3272024382169,23.3768559129683,23.1981034038632,23.2179647937637,26220.7228500716,0.0,1.0
2025-09-11,23.5401,23.56,23.485,23.485,3786,23.3769552199178,23.3967173028688,23.3222370907417,23.3222370907417,3812.42200969205,0.0,1.0
2025-09-12,23.5315,23.56,23.52,23.52,8492,23.3684148222605,23.3967173028688,23.3569945230677,23.3569945230677,8551.26458169703,0.0,1.0
2025-09-15,23.5823,23.62,23.55,23.56,5798,23.418862752608,23.4563014725706,23.3867866079186,23.3967173028688,5838.4635003155,0.0,1.0
2025-09-16,23.645,23.67,23.627,23.627,3645,23.4811282099463,23.505954947322,23.4632529590357,23.4632529590357,3670.43798872887,0.0,1.0
2025-09-17,23.6761,23.78,23.66,23.66,6035,23.5120126712416,23.6151925917751,23.4960242523717,23.4960242523717,6077.1174929983,0.0,1.0
2025-09-18,23.655,23.6787,23.62,23.6693,7895,23.4910589048965,23.5145946519287,23.4563014725706,23.5052597986755,7950.09819506571,0.0,1.0
2025-09-19,23.645,23.67,23.636,23.636,4052,23.4811282099463,23.505954947322,23.472190584491,23.472190584491,4080.27838966512,0.0,1.0
2025-09-22,23.6294,23.6699,23.6294,23.66,4048,23.4656363258238,23.5058556403725,23.4656363258238,23.4960242523717,4076.25047417682,0.0,1.0
2025-09-23,23.66,23.69,23.65,23.69,2359,23.4960242523717,23.5258163372225,23.4860935574214,23.5258163372225,2375.46315923496,0.0,1.0
2025-09-24,23.6155,23.66,23.5901,23.66,1801,23.4518326598429,23.4960242523717,23.4266086946692,23.4960242523717,1813.56894861474,0.0,1.0
2025-09-25,23.61,23.61,23.5611,23.6,4938,23.4463707776203,23.4463707776203,23.3978096793134,23.43644008267,4972.46167032734,0.0,1.0
2025-09-26,23.595,23.62,23.5875,23.62,5195,23.4314747351948,23.4563014725706,23.4240267139821,23.4563014725706,5231.25524045172,0.0,1.0
2025-09-29,23.67,23.67,23.58,23.58,6713,23.505954947322,23.505954947322,23.4165786927694,23.4165786927694,6759.84916826801,0.0,1.0
2025-09-30,23.6687,23.699,23.64,23.68,3064,23.5046639569784,23.5347539626778,23.4761628624711,23.5158856422723,3085.38326405083,0.0,1.0
2025-10-01,23.6251,23.65,23.58,23.63,1823,23.5357569628678,23.5605627985415,23.490827517531,23.5406384325385,1829.92020898027,0.07491,1.0
2025-10-02,23.62,23.66,23.5618,23.64,4792,23.530676249537,23.570524981543,23.4726963444683,23.55060061554,4810.1906974402,0.0,1.0
2025-10-03,23.63,23.66,23.59,23.64,7468,23.5406384325385,23.570524981543,23.5007897005325,23.55060061554,7496.34894167016,0.0,1.0
2025-10-06,23.6312,23.65,23.6134,23.62,8194,23.5418338944987,23.5605627985415,23.524101208756,23.530676249537,8225.10487788501,0.0,1.0
2025-10-07,23.69,23.7,23.645,23.68,16865,23.6004115305475,23.610373713549,23.5555817070407,23.590449347546,16929.0204741922,0.0,1.0
2025-10-08,23.6666,23.6994,23.6666,23.6994,405,23.577100022324,23.6097759825689,23.577100022324,23.6097759825689,406.537402433907,0.0,1.0
2025-10-09,23.6972,23.6999,23.6509,23.6685,2441,23.6075843023086,23.610274091719,23.5614593950116,23.5789928370943,2450.26617121275,0.0,1.0
2025-10-10,23.7588,23.7994,23.72,23.73,1865,23.6689513495978,23.7093978125839,23.630298079552,23.6402602625535,1872.07964330676,0.0,1.0
2025-10-13,23.789,23.8,23.7645,23.7645,462,23.6990371422623,23.709995543564,23.6746297939086,23.6746297939086,463.753777591272,0.0,1.0
2025-10-14,23.785,23.79,23.782,23.79,4819,23.6950522690617,23.7000333605625,23.6920636141613,23.7000333605625,4837.2931909358,0.0,1.0
2025-10-15,23.82,23.86,23.78,23.81,7928,23.729919909567,23.7697686415729,23.690071177561,23.7199577265655,7958.09512715064,0.0,1.0
2025-10-16,23.875,23.9,23.875,23.9,1295,23.7847119160752,23.8096173735789,23.7847119160752,23.8096173735789,1299.91589173311,0.0,1.0
2025-10-17,23.88,23.9199,23.868,23.88,4671,23.7896930075759,23.8294421177519,23.7777383879741,23.7896930075759,4688.73137473773,0.0,1.0
2025-10-20,23.94,23.98,23.9101,23.97,11802,23.8494661055849,23.8893148375909,23.8196791784104,23.8793526545894,11846.8010457407,0.0,1.0
2025-10-21,23.95,23.98,23.9,23.9,6635,23.8594282885864,23.8893148375909,23.8096173735789,23.8096173735789,6660.18682752833,0.0,1.0
2025-10-22,23.97,23.98,23.94,23.98,2392,23.8793526545894,23.8893148375909,23.8494661055849,23.8893148375909,2401.08016449853,0.0,1.0
2025-10-23,23.94,23.98,23.9334,23.97,6053,23.8494661055849,23.8893148375909,23.8428910648039,23.8793526545894,6075.97752328998,0.0,1.0
2025-10-24,23.99,24.03,23.99,24.0,2318,23.8992770205924,23.9391257525984,23.8992770205924,23.9092392035939,2326.7992563995,0.0,1.0
2025-10-27,23.96,23.9999,23.94,23.94,3728,23.8693904715879,23.9091395817639,23.8494661055849,23.8494661055849,3742.15169450273,0.0,1.0
2025-10-28,23.97,23.97,23.93,23.97,2750,23.8793526545894,23.8793526545894,23.8395039225834,23.8793526545894,2760.439152329,0.0,1.0
2025-10-29,23.945,23.99,23.91,23.95,6050,23.8544471970857,23.8992770205924,23.8195795565804,23.8594282885864,6072.96613512379,0.0,1.0
2025-10-30,23.92,23.92,23.87,23.87,3212,23.8295417395819,23.8295417395819,23.7797308245744,23.7797308245744,3224.19292992027,0.0,1.0
2025-10-31,23.948,23.965,23.89,23.9,5622,23.8574358519861,23.8743715630887,23.7996551905774,23.8096173735789,5643.34142341587,0.0,1.0
2025-11-03,23.83,23.8695,23.79,23.79,3860,23.83,23.8695,23.79,23.79,3860,0.09046,1.0
2025-11-04,23.85,23.89,23.8101,23.86,2824,23.85,23.89,23.8101,23.86,2824,0.0,1.0
2025-11-05,23.81,23.84,23.81,23.81,3342,23.81,23.84,23.81,23.81,3342,0.0,1.0
2025-11-06,23.825,23.86,23.79,23.8,2223,23.825,23.86,23.79,23.8,2223,0.0,1.0
2025-11-07,23.855,23.88,23.81,23.81,4278,23.855,23.88,23.81,23.81,4278,0.0,1.0
2025-11-10,23.85,23.8699,23.79,23.825,104953,23.85,23.8699,23.79,23.825,104953,0.0,1.0
2025-11-11,23.875,23.88,23.867,23.88,383,23.875,23.88,23.867,23.88,383,0.0,1.0
2025-11-12,23.88,23.9093,23.841,23.9,1352,23.88,23.9093,23.841,23.9,1352,0.0,1.0
2025-11-13,23.85,23.88,23.8228,23.88,2273,23.85,23.88,23.8228,23.88,2273,0.0,1.0
2025-11-14,23.8276,23.87,23.8276,23.8625,2898,23.8276,23.87,23.8276,23.8625,2898,0.0,1.0
2025-11-17,23.845,23.845,23.8392,23.8392,972,23.845,23.845,23.8392,23.8392,972,0.0,1.0
2025-11-18,23.885,23.9,23.87,23.9,640,23.885,23.9,23.87,23.9,640,0.0,1.0
2025-11-19,23.87,23.92,23.8671,23.88,2442,23.87,23.92,23.8671,23.88,2442,0.0,1.0
2025-11-20,23.87,23.91,23.83,23.83,27821,23.87,23.91,23.83,23.83,27821,0.0,1.0
2025-11-21,23.8851,23.9,23.8501,23.8501,3907,23.8851,23.9,23.8501,23.8501,3907,0.0,1.0
2025-11-24,23.87,23.91,23.8319,23.87,6332,23.87,23.91,23.8319,23.87,6332,0.0,1.0
2025-11-25,23.885,23.9299,23.885,23.9,713,23.885,23.9299,23.885,23.9,713,0.0,1.0
2025-11-26,23.9,23.94,23.87,23.92,3703,23.9,23.94,23.87,23.92,3703,0.0,1.0