date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-08,25.05,25.05,25.05,25.05,5101,18.5632888640554,18.5632888640554,18.5632888640554,18.5632888640554,6883.48120506943,0.0,1.0
2020-12-09,24.96,25.05,24.96,25.03,5200,18.4965944130468,18.5632888640554,18.4965944130468,18.5484678749424,7017.0755276144,0.0,1.0
2020-12-10,25.0232,25.08,24.96,24.98,3013522,18.5434287386439,18.5855203477249,18.4965944130468,18.5114154021598,4066559.89963993,0.0,1.0
2020-12-11,25.02,25.09,24.9784,25.09,21415,18.5410573803859,18.5929308422814,18.5102297230308,18.5929308422814,28898.2062353581,0.0,1.0
2020-12-14,25.005,25.06,24.97,25.059,23330,18.5299416385511,18.5706993586119,18.5040049076033,18.5699583091562,31482.3792421623,0.0,1.0
2020-12-15,25.0765,25.089,24.95,25.05,24829,18.5829266746301,18.5921897928258,18.4891839184903,18.5632888640554,33505.1862067574,0.0,1.0
2020-12-16,25.0467,25.08,25.01,25.04,15058,18.5608434008517,18.5855203477249,18.5336468858294,18.5558783694989,20319.8314028496,0.0,1.0
2020-12-17,25.0995,25.0995,25.05,25.05,13001,18.5999708121101,18.5999708121101,18.5632888640554,18.5632888640554,17544.0382566375,0.0,1.0
2020-12-18,25.0982,25.12,25.06,25.12,19608,18.5990074478178,18.615162325951,18.5706993586119,18.615162325951,26459.7724895121,0.0,1.0
2020-12-21,25.0185,25.07,24.96,25.03,15883,18.5399458062024,18.5781098531684,18.4965944130468,18.5484678749424,21433.1174240576,0.0,1.0
2020-12-22,25.07,25.07,24.99,25.01,7299,18.5781098531684,18.5781098531684,18.5188258967163,18.5336468858294,9849.54505308799,0.0,1.0
2020-12-23,25.14,25.17,25.07,25.07,7047,18.629983315064,18.6522147987335,18.5781098531684,18.5781098531684,9509.48677751896,0.0,1.0
2020-12-24,25.2,25.201,25.1701,25.201,473,18.674446282403,18.6751873318587,18.6522889036791,18.6751873318587,638.283985492619,0.0,1.0
2020-12-28,25.207,25.28,25.18,25.28,5224,18.6796336285926,18.7337302388551,18.65962529329,18.7337302388551,7049.46203004954,0.0,1.0
2020-12-29,25.2051,25.245,25.19,25.245,3540,18.6782256346268,18.7077935079073,18.6670357878465,18.7077935079073,4777.00910918366,0.0,1.0
2020-12-30,25.145,25.17,25.12,25.12,15441,18.7022058764438,18.7208002350404,18.6836115178472,18.6836115178472,20760.3288919536,0.09245984,1.0
2020-12-31,25.1741,25.1741,25.12,25.145,5762,18.7238497098502,18.7238497098502,18.6836115178472,18.7022058764438,7746.97332267577,0.0,1.0
2021-01-04,25.1157,25.1157,25.07,25.07,4377,18.6804132881686,18.6804132881686,18.646422800654,18.646422800654,5884.84939836026,0.0,1.0
2021-01-05,25.09,25.115,25.08,25.105,11480,18.6612982875313,18.6798926461279,18.6538605440927,18.6724549026893,15434.7889177921,0.0,1.0
2021-01-06,25.085,25.18,25.08,25.1219,7899,18.657579415812,18.728237978479,18.6538605440927,18.6850246891006,10620.1565907351,0.0,1.0
2021-01-07,25.147,25.161,25.13,25.161,3308,18.7036934251315,18.7141062659456,18.6910492612858,18.7141062659456,4447.58551742649,0.0,1.0
2021-01-08,25.18,25.18,25.1302,25.15,12502,18.728237978479,18.728237978479,18.6911980161546,18.7059247481631,16808.8615897418,0.0,1.0
2021-01-11,25.065,25.12,25.04,25.12,5814,18.6427039289347,18.6836115178472,18.6241095703381,18.6836115178472,7816.88700070062,0.0,1.0
2021-01-12,25.0998,25.1,25.01,25.05,16053,18.6685872761012,18.6687360309699,18.6017963400222,18.6315473137768,21583.1591025536,0.0,1.0
2021-01-13,25.17,25.21,25.1,25.115,100864,18.7208002350404,18.7505512087949,18.6687360309699,18.6798926461279,135611.023467263,0.0,1.0
2021-01-14,25.19,25.1999,25.15,25.19,7422,18.7356757219176,18.7430390879219,18.7059247481631,18.7356757219176,9978.83304423805,0.0,1.0
2021-01-15,25.1201,25.18,25.12,25.15,2813,18.6836858952816,18.728237978479,18.6836115178472,18.7059247481631,3782.06108238232,0.0,1.0
2021-01-19,25.2,25.2,25.13,25.15,10308,18.7431134653563,18.7431134653563,18.6910492612858,18.7059247481631,13859.0421746167,0.0,1.0
2021-01-20,25.255,25.255,25.19,25.2305,13484,18.7840210542688,18.7840210542688,18.7356757219176,18.7657985828441,18129.1545093648,0.0,1.0
2021-01-21,25.2389,25.25,25.2,25.235,8083,18.7720462873326,18.7803021825494,18.7431134653563,18.7691455673915,10867.5434514384,0.0,1.0
2021-01-22,25.1899,25.205,25.15,25.18,7518,18.7356013444833,18.7468323370756,18.7059247481631,18.728237978479,10107.9044498223,0.0,1.0
2021-01-25,25.175,25.25,25.135,25.25,4590,18.7245191067597,18.7803021825494,18.6947681330052,18.7803021825494,6171.22657950048,0.0,1.0
2021-01-26,25.1748,25.1824,25.14,25.1613,11233,18.7243703518909,18.7300230369043,18.6984870047245,18.7143293982488,15102.6989471741,0.0,1.0
2021-01-27,25.1,25.16,25.1,25.121,4617,18.6687360309699,18.7133624916017,18.6687360309699,18.6843552921911,6207.52791232109,0.0,1.0
2021-01-28,25.1594,25.2388,25.1594,25.195,4959,18.7129162269954,18.7719719098982,18.7129162269954,18.739394593637,6667.34479471523,0.0,1.0
2021-01-29,25.085,25.195,25.08,25.12,14420,18.657579415812,18.739394593637,18.6538605440927,18.6836115178472,19387.600713812,0.0,1.0
2021-02-01,25.1552,25.16,25.1,25.1,5727,18.7097923747512,18.7133624916017,18.6687360309699,18.6687360309699,7699.91603938981,0.0,1.0
2021-02-02,25.2393,25.2536,25.05,25.05,8926,18.7723437970701,18.7829797701874,18.6315473137768,18.6315473137768,12000.9517317258,0.0,1.0
2021-02-03,25.2569,25.2707,25.23,25.25,13859,18.7854342255221,18.7956983114674,18.7654266956722,18.7803021825494,18633.3396874286,0.0,1.0
2021-02-04,25.295,25.319,25.27,25.295,11625,18.8137720280233,18.831622612276,18.7951776694267,18.8137720280233,15629.7405199767,0.0,1.0
2021-02-05,25.3301,25.34,25.31,25.335,11876,18.8398785074929,18.8472418734972,18.8249286431812,18.8435230017778,15967.2084658274,0.0,1.0
2021-02-08,25.3966,25.3966,25.34,25.36,9837,18.8893395013598,18.8893395013598,18.8472418734972,18.8621173603744,13225.7855909687,0.0,1.0
2021-02-09,25.36,25.4,25.3506,25.371,8167,18.8621173603744,18.891868334129,18.8551258815421,18.8702988781569,10980.4809313247,0.0,1.0
2021-02-10,25.355,25.36,25.3101,25.36,24191,18.8583984886551,18.8621173603744,18.8250030206156,18.8621173603744,32524.6497134414,0.0,1.0
2021-02-11,25.3552,25.38,25.3106,25.35,8484,18.8585472435239,18.8769928472517,18.8253749077876,18.8546796169358,11406.6854685146,0.0,1.0
2021-02-12,25.3952,25.42,25.35,25.3781,29054,18.8882982172784,18.9067438210062,18.8546796169358,18.8755796759983,39062.9231025723,0.0,1.0
2021-02-16,25.365,25.4093,25.3405,25.375,8228,18.8658362320937,18.8987854355269,18.8476137606691,18.8732739755324,11062.4950536231,0.0,1.0
2021-02-17,25.3402,25.3402,25.3006,25.3006,4992,18.8473906283659,18.8473906283659,18.8179371643489,18.8179371643489,6711.71309038484,0.0,1.0
2021-02-18,25.3252,25.3287,25.3,25.3094,8852,18.836234013208,18.8388372234115,18.8174908997426,18.8244823785749,11901.4591899212,0.0,1.0
2021-02-19,25.335,25.38,25.3101,25.3509,7611,18.8435230017778,18.8769928472517,18.8250030206156,18.8553490138453,10232.9423739822,0.0,1.0
2021-02-22,25.2704,25.32,25.27,25.305,2855,18.7954751791643,18.8323663866199,18.7951776694267,18.8212097714619,3838.52982232545,0.0,1.0
2021-02-23,25.33,25.33,25.25,25.269,4201,18.8398041300585,18.8398041300585,18.7803021825494,18.7944338950829,5648.21848812234,0.0,1.0
2021-02-24,25.3317,25.3317,25.27,25.27,3247,18.8410685464431,18.8410685464431,18.7951776694267,18.7951776694267,4365.57139512811,0.0,1.0
2021-02-25,25.1404,25.23,25.1404,25.23,5271,18.698784514462,18.7654266956722,18.698784514462,18.7654266956722,7086.82686286428,0.0,1.0
2021-02-26,25.08,25.1508,25.07,25.09,7598,18.6538605440927,18.7065197676382,18.646422800654,18.6612982875313,10215.4639544759,0.0,1.0
2021-03-01,25.3251,25.3251,25.19,25.19,2295,18.8361596357736,18.8361596357736,18.7356757219176,18.7356757219176,3085.61328975024,0.0,1.0
2021-03-02,25.28,25.31,25.26,25.2605,5643,18.8026154128654,18.8249286431812,18.7877399259881,18.78811181316,7586.97855950351,0.0,1.0
2021-03-03,25.04,25.0591,25.01,25.0429,4094,18.7508887261544,18.76519152067,18.7284236038787,18.7530603546411,5467.141397784,0.17045379,1.0
2021-03-04,24.9551,25.0694,24.95,25.0694,3481,18.6873124301141,18.7729045459846,18.6834933593272,18.7729045459846,4648.53913182366,0.0,1.0
2021-03-05,24.955,24.99,24.901,24.901,10046,18.6872375463731,18.7134468556948,18.6468003262768,18.6468003262768,13415.4622574837,0.0,1.0
2021-03-08,24.8662,24.925,24.8662,24.925,7644,18.6207407844369,18.6647724240974,18.6207407844369,18.6647724240974,10207.8233621546,0.0,1.0
2021-03-09,24.925,24.925,24.88,24.918,3827,18.6647724240974,18.6647724240974,18.6310747406838,18.6595305622331,5110.58869792852,0.0,1.0
2021-03-10,24.96,24.96,24.9,24.95,3097,18.6909817334191,18.6909817334191,18.6460514888676,18.6834933593272,4135.74423764949,0.0,1.0
2021-03-11,24.9702,24.99,24.94,24.94,4778,18.6986198749929,18.7134468556948,18.6760049852353,18.6760049852353,6380.55730303172,0.0,1.0
2021-03-12,24.875,24.9094,24.85,24.86,4817,18.6273305536378,18.653090560514,18.608609618408,18.6160979925,6432.63803447131,0.0,1.0
2021-03-15,24.8951,24.9075,24.87,24.885,8017,18.6423821855626,18.6516677694365,18.6235863665919,18.6348189277297,10705.928819256,0.0,1.0
2021-03-16,24.885,24.91,24.8514,24.91,6547,18.6348189277297,18.6535398629595,18.6096579907809,18.6535398629595,8742.88586499558,0.0,1.0
2021-03-17,24.89,24.91,24.82,24.845,8630,18.6385631147757,18.6535398629595,18.5861444961323,18.6048654313621,11524.5310852164,0.0,1.0
2021-03-18,24.7851,24.81,24.75,24.81,9048,18.5600100705515,18.5786561220404,18.5337258774889,18.5786561220404,12082.7296939789,0.0,1.0
2021-03-19,24.795,24.795,24.74,24.74,4524,18.5674235609025,18.5674235609025,18.526237503397,18.526237503397,6041.36484698945,0.0,1.0
2021-03-22,24.8461,24.87,24.82,24.82,2575,18.6056891525122,18.6235863665919,18.5861444961323,18.5861444961323,3438.66367838148,0.0,1.0
2021-03-23,24.905,24.905,24.85,24.875,1930,18.6497956759136,18.6497956759136,18.608609618408,18.6273305536378,2577.3285045733,0.0,1.0
2021-03-24,24.925,24.9364,24.88,24.905,8979,18.6647724240974,18.6733091705622,18.6310747406838,18.6497956759136,11990.586861432,0.0,1.0
2021-03-25,24.9202,24.939,24.9,24.939,7061,18.6611780045333,18.6752561478261,18.6460514888676,18.6752561478261,9429.2831973016,0.0,1.0
2021-03-26,24.9051,24.916,24.89,24.905,5296,18.6498705596545,18.6580328874147,18.6385631147757,18.6497956759136,7072.29624881876,0.0,1.0
2021-03-29,24.86,24.8806,24.8306,24.88,7807,18.6160979925,18.6315240431293,18.5940821726697,18.6310747406838,10425.4941115045,0.0,1.0
2021-03-30,24.84,24.84,24.81,24.81,11521,18.6011212443161,18.6011212443161,18.5786561220404,18.5786561220404,15385.1822285954,0.0,1.0
2021-03-31,24.9342,24.9342,24.9,24.91,2263,18.671661728262,18.671661728262,18.6460514888676,18.6535398629595,3022.01782686496,0.0,1.0
2021-04-01,24.968,24.98,24.93,24.93,13353,18.6969724326926,18.7059584816029,18.6685166111434,18.6685166111434,17831.6412028847,0.0,1.0
2021-04-05,24.9916,25.0058,24.9606,24.98,11525,18.7146449955495,18.7252784867601,18.6914310358646,18.7059584816029,15390.5238420764,0.0,1.0
2021-04-06,25.04,25.0466,25.0,25.0,39352,18.7508887261544,18.7558310530551,18.7209352297868,18.7209352297868,52550.7934258906,0.0,1.0
2021-04-07,25.04,25.0712,25.0107,25.04,3517,18.7508887261544,18.7742524533212,18.7289477900651,18.7508887261544,4696.6136531525,0.0,1.0
2021-04-08,25.075,25.09,25.04,25.0568,458536,18.7770980354761,18.788330596614,18.7508887261544,18.7634691946288,612330.51977877,0.0,1.0
2021-04-09,25.055,25.055,25.0,25.055,4196,18.7621212872923,18.7621212872923,18.7209352297868,18.7621212872923,5603.352541549,0.0,1.0
2021-04-12,25.0124,25.02,25.0,25.0,5152,18.7302208136607,18.7359119779706,18.7209352297868,18.7209352297868,6879.99816350346,0.0,1.0
2021-04-13,25.0303,25.0379,25.0,25.01,2827,18.7436250032853,18.7493161675951,18.7209352297868,18.7284236038787,3775.18532768327,0.0,1.0
2021-04-14,25.035,25.09,25.0205,25.06,316903,18.7471445391085,18.788330596614,18.7362863966752,18.7658654743382,423193.334240825,0.0,1.0
2021-04-15,25.125,25.1692,25.09,25.09,11522,18.8145399059357,18.847638519422,18.788330596614,18.788330596614,15386.5176319656,0.0,1.0
2021-04-16,25.0902,25.115,25.0902,25.11,1882,18.7884803640958,18.8070515318438,18.7884803640958,18.8033073447978,2513.22914280154,0.0,1.0
2021-04-19,25.0641,25.079,24.99,25.02,21553,18.7689357077159,18.7800933851129,18.7134468556948,18.7359119779706,28781.9488388956,0.0,1.0
2021-04-20,25.015,25.04,25.0,25.025,4358,18.7321677909246,18.7508887261544,18.7209352297868,18.7396561650165,5819.68788752875,0.0,1.0
2021-04-21,25.058,25.058,25.03,25.03,9436,18.7643677995199,18.7643677995199,18.7434003520625,18.7434003520625,12600.866201634,0.0,1.0
2021-04-22,25.055,25.1,25.04,25.06,5985,18.7621212872923,18.7958189707059,18.7508887261544,18.7658654743382,7992.38917091773,0.0,1.0
2021-04-23,25.105,25.105,25.081,25.1,2265,18.7995631577519,18.7995631577519,18.7815910599313,18.7958189707059,3024.68863360545,0.0,1.0
2021-04-26,25.0943,25.1397,25.0875,25.13,5202,18.7915505974735,18.8255478158508,18.786458503091,18.8182840929816,6946.76833201572,0.0,1.0
2021-04-27,25.09,25.0994,25.0705,25.0994,1161,18.788330596614,18.7953696682604,18.7737282671348,18.7953696682604,1550.40331285472,0.0,1.0
2021-04-28,25.1117,25.1117,25.05,25.05,5709,18.8045803683934,18.8045803683934,18.7583771002463,18.7583771002463,7623.81784073007,0.0,1.0
2021-04-29,25.1309,25.1309,25.08,25.08,3576,18.8189580466499,18.8189580466499,18.7808422225221,18.7808422225221,4775.40245199697,0.0,1.0
2021-04-30,25.1251,25.14,25.1,25.101,2753,18.8146147896766,18.8257724670736,18.7958189707059,18.7965678081151,3676.36547828514,0.0,1.0
2021-05-03,25.1446,25.1629,25.1303,25.1626,1944,18.8292171191558,18.8429208437441,18.8185087442044,18.8426961925213,2596.02415175674,0.0,1.0
2021-05-04,25.1103,25.12,25.0901,25.0901,4734,18.8035319960206,18.8107957188897,18.7884054803549,18.7884054803549,6321.79955474094,0.0,1.0
2021-05-05,25.1786,25.19,25.155,25.18,1497,18.8546775910684,18.8632143375331,18.8370050282114,18.8557259634412,1999.09884525711,0.0,1.0
2021-05-06,25.1551,25.16,25.12,25.16,7177,18.8370799119524,18.8407492152574,18.8107957188897,18.8407492152574,9584.18998825003,0.0,1.0
2021-05-07,25.18,25.2,25.15,25.175,2795,18.8557259634412,18.8707027116251,18.8332608411655,18.8519817763953,3732.45241983544,0.0,1.0
2021-05-10,25.145,25.19,25.13,25.175,1337,18.8295166541195,18.8632143375331,18.8182840929816,18.8519817763953,1785.43430601788,0.0,1.0
2021-05-11,25.115,25.115,25.07,25.0788,3835,18.8070515318438,18.8070515318438,18.7733538484302,18.779943617631,5121.27192489047,0.0,1.0
2021-05-12,25.0057,25.0694,24.98,25.06,14325,18.7252036030191,18.7729045459846,18.7059584816029,18.7658654743382,19129.653278763,0.0,1.0
2021-05-13,25.0552,25.07,25.04,25.0601,6058,18.7622710547741,18.7733538484302,18.7508887261544,18.7659403580792,8089.87361694565,0.0,1.0
2021-05-14,25.1314,25.135,25.101,25.13,1973,18.8193324653545,18.8220282800276,18.7965678081151,18.8182840929816,2634.75084949385,0.0,1.0
2021-05-17,25.105,25.14,25.065,25.1246,4835,18.7995631577519,18.8257724670736,18.7696096613842,18.814240370972,6456.6752951357,0.0,1.0
2021-05-18,25.0652,25.105,25.0652,25.102,2549,18.769759428866,18.7995631577519,18.769759428866,18.7973166455243,3403.94319075511,0.0,1.0
2021-05-19,24.985,25.03,24.985,25.02,5828,18.7097026686489,18.7434003520625,18.7097026686489,18.7359119779706,7782.73084178923,0.0,1.0
2021-05-20,25.045,25.045,25.01,25.015,3805,18.7546329132004,18.7546329132004,18.7284236038787,18.7321677909246,5081.20982378312,0.0,1.0
2021-05-21,25.0378,25.05,25.0105,25.0105,4545,18.7492412838542,18.7583771002463,18.7287980225833,18.7287980225833,6069.40831776459,0.0,1.0
2021-05-24,25.0601,25.0601,25.04,25.04,3402,18.7659403580792,18.7659403580792,18.7508887261544,18.7508887261544,4543.04226557428,0.0,1.0
2021-05-25,25.0952,25.11,25.061,25.061,4197,18.7922245511418,18.8033073447978,18.7666143117474,18.7666143117474,5604.68794491925,0.0,1.0
2021-05-26,25.09,25.12,25.08,25.11,4002,18.788330596614,18.8107957188897,18.7808422225221,18.8033073447978,5344.28428772143,0.0,1.0
2021-05-27,25.1,25.14,25.09,25.14,14282,18.7958189707059,18.8257724670736,18.788330596614,18.8257724670736,19072.2309338425,0.0,1.0
2021-05-28,25.1007,25.12,25.1,25.105,514,18.7963431568923,18.8107957188897,18.7958189707059,18.7995631577519,686.397332306052,0.0,1.0
2021-06-01,25.1556,25.17,25.12,25.14,4406,18.8374543306569,18.8482375893493,18.8107957188897,18.8257724670736,5883.78724930052,0.0,1.0
2021-06-02,25.185,25.2,25.15,25.15,4594,18.8594701504872,18.8707027116251,18.8332608411655,18.8332608411655,6134.8430829066,0.0,1.0
2021-06-03,24.925,24.94,24.901,24.925,7606,18.8348267425602,18.846161643308,18.8166909013638,18.8348267425602,10065.3726520147,0.22709111,1.0
2021-06-04,24.96,24.972,24.93,24.93,10772,18.861274844305,18.8703427649033,18.8386050428095,18.8386050428095,14255.0873267818,0.0,1.0
2021-06-07,24.9852,25.02,24.96,25.01,8829,18.8803174775613,18.9066144472961,18.861274844305,18.8990578467976,11683.8252885403,0.0,1.0
2021-06-08,25.0,25.01,24.98,24.99,5549,18.8915012462991,18.8990578467976,18.8763880453021,18.8839446458006,7343.24912516821,0.0,1.0
2021-06-09,25.0326,25.05,25.0,25.035,8568,18.9161357639243,18.9292842487917,18.8915012462991,18.9179493480439,11338.4318804183,0.0,1.0
2021-06-10,25.075,25.075,25.0205,25.0205,4546,18.948175750038,18.948175750038,18.9069922773211,18.9069922773211,6015.93269472241,0.0,1.0
2021-06-11,25.0791,25.1,25.05,25.085,8501,18.9512739562424,18.9670672512843,18.9292842487917,18.9557323505365,11249.7676722031,0.0,1.0
2021-06-14,25.06,25.07,25.031,25.065,3517,18.9368408492902,18.9443974497887,18.9149267078445,18.9406191495395,4654.20925810355,0.0,1.0
2021-06-15,25.06,25.08,25.03,25.06,11128,18.9368408492902,18.9519540502873,18.9141710477947,18.9368408492902,14726.1986420746,0.0,1.0
2021-06-16,25.0153,25.08,24.98,24.98,9016,18.9030628450618,18.9519540502873,18.8763880453021,18.8763880453021,11931.2910637082,0.0,1.0
2021-06-17,25.0525,25.065,25.01,25.02,9225,18.9311733989163,18.9406191495395,18.8990578467976,18.9066144472961,12207.870459484,0.0,1.0
2021-06-18,25.0267,25.045,25.01,25.01,2951,18.9116773696302,18.9255059485425,18.8990578467976,18.8990578467976,3905.1952006436,0.0,1.0
2021-06-21,25.075,25.085,25.05,25.05,4997,18.948175750038,18.9557323505365,18.9292842487917,18.9292842487917,6612.76191718608,0.0,1.0
2021-06-22,25.0875,25.0882,25.05,25.07,2121,18.9576215006612,18.9581504626961,18.9292842487917,18.9443974497887,2806.81769588786,0.0,1.0
2021-06-23,25.0923,25.11,25.0923,25.11,819,18.9612486689004,18.9746238517828,18.9612486689004,18.9746238517828,1083.82069445175,0.0,1.0
2021-06-24,25.1426,25.1426,25.09,25.09,736,18.999258369408,18.999258369408,18.9595106507858,18.9595106507858,973.982943976176,0.0,1.0
2021-06-25,25.165,25.1794,25.12,25.1794,3262,19.0161851545247,19.0270666592426,18.9821804522813,19.0270666592426,4316.75592832919,0.0,1.0
2021-06-28,25.1699,25.17,25.12,25.12,12518,19.019887888769,19.0199634547739,18.9821804522813,18.9821804522813,16565.6501259426,0.0,1.0
2021-06-29,25.195,25.195,25.15,25.151,2429,19.0388549560202,19.0388549560202,19.0048502537769,19.0056059138268,3214.40838439964,0.0,1.0
2021-06-30,25.195,25.2,25.17,25.2,5712,19.0388549560202,19.0426332562695,19.0199634547739,19.0426332562695,7558.95458694556,0.0,1.0
2021-07-01,25.245,25.245,25.22,25.22,14646,19.0766379585128,19.0766379585128,19.0577464572665,19.0577464572665,19381.7312465694,0.0,1.0
2021-07-02,25.2873,25.29,25.24,25.248,6524,19.1086023786216,19.1106426607562,19.0728596582636,19.0789049386624,8633.51185665837,0.0,1.0
2021-07-06,25.2963,25.32,25.275,25.29,2342,19.1154033190702,19.1333124622517,19.0993077600084,19.1106426607562,3099.27724835898,0.0,1.0
2021-07-07,25.3,25.3299,25.26,25.261,1247,19.1181992612547,19.1407934967453,19.0879728592606,19.0887285193105,1650.21294991616,0.0,1.0
2021-07-08,25.255,25.282,25.24,25.26,2150,19.0841945590114,19.1045973803574,19.0728596582636,19.0879728592606,2845.19474123475,0.0,1.0
2021-07-09,25.285,25.3,25.26,25.2613,3699,19.1068643605069,19.1181992612547,19.0879728592606,19.0889552173254,4895.05830131505,0.0,1.0
2021-07-12,25.285,25.29,25.26,25.261,2038,19.1068643605069,19.1106426607562,19.0879728592606,19.0887285193105,2696.97994541229,0.0,1.0
2021-07-13,25.2231,25.285,25.22,25.2512,6220,19.0600890034211,19.1068643605069,19.0577464572665,19.0813230508219,8231.21455371169,0.0,1.0
2021-07-14,25.245,25.27,25.2,25.245,2182,19.0766379585128,19.0955294597591,19.0426332562695,19.0766379585128,2887.54182575546,0.0,1.0
2021-07-15,25.235,25.2499,25.19,25.235,11316,19.0690813580143,19.0803406927571,19.035076655771,19.0690813580143,14974.9877636337,0.0,1.0
2021-07-16,25.1998,25.24,25.18,25.24,2705,19.0424821242595,19.0728596582636,19.0275200552725,19.0728596582636,3579.65198839071,0.0,1.0
2021-07-19,25.0442,25.115,25.01,25.09,1903,18.9249014205026,18.9784021520321,18.8990578467976,18.9595106507858,2518.32818259057,0.0,1.0
2021-07-20,25.1407,25.145,25.04,25.04,14473,18.9978226153133,19.0010719535276,18.9217276482932,18.9217276482932,19152.7923208793,0.0,1.0
2021-07-21,25.2016,25.2016,25.16,25.185,1548,19.0438423123493,19.0438423123493,19.0124068542754,19.0312983555217,2048.54021368902,0.0,1.0
2021-07-22,25.215,25.26,25.17,25.18,8909,19.0539681570173,19.0879728592606,19.0199634547739,19.0275200552725,11789.692999842,0.0,1.0
2021-07-23,25.2612,25.29,25.23,25.255,6845,19.0888796513204,19.1106426607562,19.0653030577651,19.0841945590114,9058.30604825671,0.0,1.0
2021-07-26,25.2321,25.28,25.21,25.231,6393,19.0668899438698,19.1030860602577,19.050189856768,19.0660587178149,8460.15347940173,0.0,1.0
2021-07-27,25.205,25.229,25.158,25.229,9859,19.0464115565188,19.0645473977152,19.0108955341757,19.0645473977152,13046.8720715504,0.0,1.0
2021-07-28,25.2298,25.2307,24.94,24.94,6844,19.0651519257551,19.0658320198,18.846161643308,18.846161643308,9056.98270186541,0.0,1.0
2021-07-29,25.2635,25.2707,25.23,25.25,4814,19.0906176694351,19.096058421794,19.0653030577651,19.0804162587621,6370.5895275833,0.0,1.0
2021-07-30,25.2444,25.279,25.23,25.23,1493,19.0761845624829,19.1023304002078,19.0653030577651,19.0653030577651,1975.75616216907,0.0,1.0
2021-08-02,25.195,25.27,25.195,25.27,3540,19.0388549560202,19.0955294597591,19.0388549560202,19.0955294597591,4684.64622510281,0.0,1.0
2021-08-03,25.2,25.21,25.161,25.161,1728,19.0426332562695,19.050189856768,19.0131625143253,19.0131625143253,2286.74256411798,0.0,1.0
2021-08-04,25.1698,25.19,25.16,25.175,1715,19.019812322764,19.035076655771,19.0124068542754,19.0237417550232,2269.53906103144,0.0,1.0
2021-08-05,25.1957,25.2195,25.1702,25.1702,2247,19.0393839180551,19.0573686272416,19.0201145867839,19.0201145867839,2973.55934118814,0.0,1.0
2021-08-06,25.123,25.17,25.1,25.17,646,18.9844474324309,19.0199634547739,18.9670672512843,19.0199634547739,854.881768761698,0.0,1.0
2021-08-09,25.0843,25.1,25.06,25.071,8172,18.9552033885016,18.9670672512843,18.9368408492902,18.9451531098386,10814.3867094746,0.0,1.0
2021-08-10,25.0448,25.07,25.02,25.04,6606,18.9253548165325,18.9443974497887,18.9066144472961,18.9217276482932,8742.02626074268,0.0,1.0
2021-08-11,25.06,25.07,25.02,25.02,7635,18.9368408492902,18.9443974497887,18.9066144472961,18.9066144472961,10103.7496973616,0.0,1.0
2021-08-12,25.04,25.06,25.03,25.0597,3831,18.9217276482932,18.9368408492902,18.9141710477947,18.9366141512753,5069.74002496294,0.0,1.0
2021-08-13,25.11,25.11,25.03,25.03,1508,18.9746238517828,18.9746238517828,18.9141710477947,18.9141710477947,1995.60635803815,0.0,1.0
2021-08-16,25.15,25.17,25.12,25.14,4424,19.0048502537769,19.0199634547739,18.9821804522813,18.9972936532784,5854.48443498723,0.0,1.0
2021-08-17,25.13,25.15,25.11,25.13,5550,18.9897370527799,19.0048502537769,18.9746238517828,18.9897370527799,7344.57247155946,0.0,1.0
2021-08-18,25.1099,25.1396,24.86,24.86,3351,18.9745482857778,18.9969913892584,18.7857088393198,18.7857088393198,4434.53375715241,0.0,1.0
2021-08-19,25.14,25.15,25.1,25.111,7679,18.9972936532784,19.0048502537769,18.9670672512843,18.9753795118327,10161.9769385775,0.0,1.0
2021-08-20,25.129,25.129,25.1,25.111,2057,18.98898139273,18.98898139273,18.9670672512843,18.9753795118327,2722.12352684646,0.0,1.0
2021-08-23,25.1549,25.1599,25.11,25.1599,8281,19.0085529880212,19.0123312882704,18.9746238517828,19.0123312882704,10958.6314661232,0.0,1.0
2021-08-24,25.1298,25.1298,25.1,25.111,2848,18.9895859207699,18.9895859207699,18.9670672512843,18.9753795118327,3768.89052234259,0.0,1.0
2021-08-25,25.09,25.11,25.07,25.095,1860,18.9595106507858,18.9746238517828,18.9443974497887,18.963288951035,2461.42428776588,0.0,1.0
2021-08-26,25.085,25.0999,25.05,25.085,4843,18.9557323505365,18.9669916852793,18.9292842487917,18.9557323505365,6408.9665729302,0.0,1.0
2021-08-27,25.1,25.1,25.06,25.081,2997,18.9670672512843,18.9670672512843,18.9368408492902,18.9527097103371,3966.06913464212,0.0,1.0
2021-08-30,25.14,25.18,25.14,25.17,4697,18.9972936532784,19.0275200552725,18.9972936532784,19.0199634547739,6215.75799980447,0.0,1.0
2021-08-31,25.1616,25.17,25.12,25.13,5739,19.0136159103552,19.0199634547739,18.9821804522813,18.9897370527799,7594.68493950988,0.0,1.0
2021-09-01,25.2,25.2,25.175,25.189,6034,19.0426332562695,19.0426332562695,19.0237417550232,19.0343209957211,7985.07212493512,0.0,1.0
2021-09-02,25.2272,25.24,25.21,25.21,15459,19.0631872096255,19.0728596582636,19.050189856768,19.050189856768,20457.6118626735,0.0,1.0
2021-09-03,24.985,25.01,24.96,25.01,4636,19.0616830456264,19.0807561725482,19.0426099187047,19.0807561725482,6076.61242308699,0.24020947,1.0
2021-09-07,24.94,24.94,24.93,24.94,1697,19.0273514171672,19.0273514171672,19.0197221663985,19.0273514171672,2224.33375366234,0.0,1.0
2021-09-08,24.96,24.97,24.91,24.94,8382,19.0426099187047,19.0502391694734,19.0044636648611,19.0273514171672,10986.6620643475,0.0,1.0
2021-09-09,24.97,24.99,24.94,24.99,15568,19.0502391694734,19.0654976710108,19.0273514171672,19.0654976710108,20405.673469072,0.0,1.0
2021-09-10,24.9573,24.98,24.94,24.97,7045,19.0405500209971,19.0578684202421,19.0273514171672,19.0502391694734,9234.19640221047,0.0,1.0
2021-09-13,25.0,25.0,24.98,24.989,843,19.0731269217795,19.0731269217795,19.0578684202421,19.0647347459339,1104.95778098842,0.0,1.0
2021-09-14,24.95,25.01,24.92,24.99,19096,19.034980667936,19.0807561725482,19.0120929156298,19.0654976710108,25029.98076602,0.0,1.0
2021-09-15,25.025,25.0299,24.99,24.991,6782,19.0922000487013,19.095938381578,19.0654976710108,19.0662605960877,8889.47054645725,0.0,1.0
2021-09-16,25.03,25.03,24.98,24.981,9367,19.0960146740857,19.0960146740857,19.0578684202421,19.058631345319,12277.7455925486,0.0,1.0
2021-09-17,25.005,25.02,24.98,24.99,6613,19.0769415471639,19.0883854233169,19.0578684202421,19.0654976710108,8667.95469238009,0.0,1.0
2021-09-20,24.9,24.94,24.88,24.9,8890,18.9968344140924,19.0273514171672,18.981575912555,18.9968344140924,11652.5203712776,0.0,1.0
2021-09-21,24.95,24.95,24.91,24.925,10130,19.034980667936,19.034980667936,19.0044636648611,19.0159075410142,13277.8437976426,0.0,1.0
2021-09-22,24.98,24.99,24.96,24.98,3253,19.0578684202421,19.0654976710108,19.0426099187047,19.0578684202421,4263.85250481059,0.0,1.0
2021-09-23,24.995,25.0107,24.97,24.99,5406,19.0693122963952,19.081290220102,19.0502391694734,19.0654976710108,7085.88584107164,0.0,1.0
2021-09-24,24.96,24.985,24.93,24.985,5576,19.0426099187047,19.0616830456264,19.0197221663985,19.0616830456264,7308.71243984748,0.0,1.0
2021-09-27,24.945,24.9694,24.9115,24.92,4107,19.0311660425516,19.0497814144273,19.0056080524764,19.0120929156298,5383.22847748451,0.0,1.0
2021-09-28,24.855,24.86,24.82,24.852,3745,18.9625027856332,18.9663174110175,18.9358004079427,18.9602140104026,4908.73889656184,0.0,1.0
2021-09-29,24.895,24.92,24.82,24.82,4350,18.993019788708,19.0120929156298,18.9358004079427,18.9358004079427,5701.7394392641,0.0,1.0
2021-09-30,24.8781,24.91,24.84,24.85,5931,18.9801263549089,19.0044636648611,18.9510589094801,18.9586881602488,7774.02680787939,0.0,1.0
2021-10-01,24.93,24.94,24.86,24.88,11207,19.0197221663985,19.0273514171672,18.9663174110175,18.981575912555,14689.5158381225,0.0,1.0
2021-10-04,24.865,24.88,24.84,24.87,3578,18.9701320364019,18.981575912555,18.9510589094801,18.9739466617863,4689.84453188205,0.0,1.0
2021-10-05,24.82,24.82,24.79,24.8,2506,18.9358004079427,18.9358004079427,18.9129126556366,18.9205419064053,3284.72621489559,0.0,1.0
2021-10-06,24.805,24.83,24.78,24.829,5456,18.9243565317896,18.9434296587114,18.9052834048679,18.9426667336345,7151.42307600574,0.0,1.0
2021-10-07,24.773,24.8,24.77,24.77,5904,18.8999429293298,18.9205419064053,18.8976541540991,18.8976541540991,7738.63670101497,0.0,1.0
2021-10-08,24.73,24.7599,24.7,24.75,2320,18.8671371510243,18.8899486108227,18.8442493987182,18.8823956525617,3040.92770094085,0.0,1.0
2021-10-11,24.675,24.71,24.64,24.695,139150,18.8251762717964,18.8518786494869,18.7984738941059,18.8404347733338,182390.124821517,0.0,1.0
2021-10-12,24.7139,24.73,24.69,24.7,6134,18.8548540572867,18.8671371510243,18.8366201479494,18.8442493987182,8040.1079817117,0.0,1.0
2021-10-13,24.74,24.769,24.73,24.769,4398,18.874766401793,18.8968912290223,18.8671371510243,18.8968912290223,5764.6551848008,0.0,1.0
2021-10-14,24.79,24.798,24.75,24.78,6090,18.9129126556366,18.9190160562515,18.8823956525617,18.9052834048679,7982.43521496972,0.0,1.0
2021-10-15,24.74,24.75,24.72,24.721,2602,18.874766401793,18.8823956525617,18.8595079002556,18.8602708253325,3410.55770596901,0.0,1.0
2021-10-18,24.695,24.72,24.67,24.68,3911,18.8404347733338,18.8595079002556,18.821361646412,18.8289908971807,5126.32251654296,0.0,1.0
2021-10-19,24.68,24.7,24.68,24.7,976,18.8289908971807,18.8442493987182,18.8289908971807,18.8442493987182,1279.28682591305,0.0,1.0
2021-10-20,24.68,24.7,24.66,24.68,13614,18.8289908971807,18.8442493987182,18.8137323956433,18.8289908971807,17844.4783278486,0.0,1.0
2021-10-21,24.625,24.625,24.625,24.625,115,18.7870300179528,18.7870300179528,18.7870300179528,18.7870300179528,150.735640348361,0.0,1.0
2021-10-22,24.63,24.68,24.61,24.68,3476,18.7908446433372,18.8289908971807,18.7755861417998,18.8289908971807,4556.14857261654,0.0,1.0
2021-10-25,24.665,24.67,24.65,24.66,2469,18.8175470210277,18.821361646412,18.8061031448746,18.8137323956433,3236.22866104437,0.0,1.0
2021-10-26,24.6552,24.66,24.65,24.66,1986,18.8100703552743,18.8137323956433,18.8061031448746,18.8137323956433,2603.13897158127,0.0,1.0
2021-10-27,24.71,24.74,24.67,24.675,16350,18.8518786494869,18.874766401793,18.821361646412,18.8251762717964,21430.6758234409,0.0,1.0
2021-10-28,24.6902,24.72,24.681,24.691,5008,18.8367727329648,18.8595079002556,18.8297538222576,18.8373830730263,6564.20945099646,0.0,1.0
2021-10-29,24.6971,24.6971,24.655,24.6582,1296,18.8420369159952,18.8420369159952,18.809917770259,18.8123591305049,1698.7251294911,0.0,1.0
2021-11-01,24.679,24.679,24.66,24.66,1663,18.8282279721039,18.8282279721039,18.8137323956433,18.8137323956433,2179.76843390717,0.0,1.0
2021-11-02,24.725,24.74,24.64,24.64,2133,18.8633225256399,18.874766401793,18.7984738941059,18.7984738941059,2795.81844228743,0.0,1.0
2021-11-03,24.73,24.73,24.6758,24.71,14866,18.8671371510243,18.8671371510243,18.8257866118579,18.8518786494869,19485.5306905977,0.0,1.0
2021-11-04,24.7852,24.7852,24.75,24.75,1902,18.9092506152676,18.9092506152676,18.8823956525617,18.8823956525617,2493.03641689202,0.0,1.0
2021-11-05,24.8552,24.86,24.81,24.81,7528,18.9626553706486,18.9663174110175,18.928171157174,18.928171157174,9867.28609167357,0.0,1.0
2021-11-08,24.825,24.87,24.825,24.87,10199,18.9396150333271,18.9739466617863,18.9396150333271,18.9739466617863,13368.2851818516,0.0,1.0
2021-11-09,24.8402,24.842,24.82,24.83,4035,18.9512114944955,18.9525847596339,18.9358004079427,18.9434296587114,5288.85485917945,0.0,1.0
2021-11-10,24.73,24.8,24.73,24.8,6434,18.8671371510243,18.9205419064053,18.8671371510243,18.9205419064053,8433.33139131613,0.0,1.0
2021-11-11,24.6951,24.735,24.695,24.735,2930,18.8405110658415,18.8709517764087,18.8404347733338,18.8709517764087,3840.4819671365,0.0,1.0
2021-11-12,24.7,24.72,24.7,24.701,3087,18.8442493987182,18.8595079002556,18.8442493987182,18.845012323795,4046.26888482947,0.0,1.0
2021-11-15,24.65,24.7,24.65,24.68,3920,18.8061031448746,18.8442493987182,18.8061031448746,18.8289908971807,5138.11921883109,0.0,1.0
2021-11-16,24.675,24.7,24.67,24.68,1547,18.8251762717964,18.8442493987182,18.821361646412,18.8289908971807,2027.72204886012,0.0,1.0
2021-11-17,24.65,24.67,24.65,24.655,2881,18.8061031448746,18.821361646412,18.8061031448746,18.809917770259,3776.25547690112,0.0,1.0
2021-11-18,24.6243,24.66,24.6243,24.63,6698,18.786495970399,18.8137323956433,18.786495970399,18.7908446433372,8779.36799176803,0.0,1.0
2021-11-19,24.625,24.67,24.6203,24.663,5652,18.7870300179528,18.821361646412,18.7834442700915,18.8160211708739,7408.32903694728,0.0,1.0
2021-11-22,24.505,24.579,23.79,23.79,4801,18.6954790087283,18.7519354644167,18.1499875787654,18.1499875787654,6292.8852983694,0.0,1.0
2021-11-23,24.45,24.48,24.45,24.48,3103,18.6535181295004,18.6764058818065,18.6535181295004,18.6764058818065,4067.24080000838,0.0,1.0
2021-11-24,24.48,24.48,24.43,24.43,4084,18.6764058818065,18.6764058818065,18.6382596279629,18.6382596279629,5353.08134941484,0.0,1.0
2021-11-26,24.598,24.598,24.58,24.59,2080,18.7664310408773,18.7664310408773,18.7526983894936,18.7603276402623,2726.34897325731,0.0,1.0
2021-11-29,24.62,24.63,24.56,24.59,12240,18.7832153925685,18.7908446433372,18.7374398879562,18.7603276402623,16043.5151118603,0.0,1.0
2021-11-30,24.6725,24.6725,24.625,24.648,3260,18.8232689591042,18.8232689591042,18.7870300179528,18.8045772947209,4273.02771770137,0.0,1.0
2021-12-01,24.6663,24.67,24.625,24.625,827,18.8185388236276,18.821361646412,18.7870300179528,18.7870300179528,1083.98586580952,0.0,1.0
2021-12-02,24.665,24.665,24.621,24.64,8154,18.8175470210277,18.8175470210277,18.7839783176453,18.7984738941059,10687.8122730481,0.0,1.0
2021-12-03,24.59,24.62,24.57,24.57,4099,18.8597276684532,18.8827366896022,18.8443883210206,18.8443883210206,5344.42552787226,0.13028806,1.0
2021-12-06,24.55,24.59,24.5301,24.59,8486,18.8290489735879,18.8597276684532,18.8137863228924,18.8597276684532,11064.355947676,0.0,1.0
2021-12-07,24.525,24.57,24.5103,24.55,14015,18.8098747892971,18.8443883210206,18.7986003689341,18.8290489735879,18273.2675709025,0.0,1.0
2021-12-08,24.495,24.5,24.46,24.48,6286,18.7868657681481,18.7907006050063,18.760021910141,18.7753612575736,8195.91580097706,0.0,1.0
2021-12-09,24.495,24.52,24.48,24.52,21942,18.7868657681481,18.8060399524389,18.7753612575736,18.8060399524389,28608.778954031,0.0,1.0
2021-12-10,24.5,24.52,24.49,24.52,7118,18.7907006050063,18.8060399524389,18.7830309312899,18.8060399524389,9280.70771100137,0.0,1.0
2021-12-13,24.57,24.57,24.5301,24.535,3820,18.8443883210206,18.8443883210206,18.8137863228924,18.8175444630134,4980.6551638136,0.0,1.0
2021-12-14,24.52,24.53,24.47,24.47,2134,18.8060399524389,18.8137096261553,18.7676915838573,18.7676915838573,2782.38694229797,0.0,1.0
2021-12-15,24.578,24.578,24.46,24.46,2880,18.8505240599936,18.8505240599936,18.760021910141,18.760021910141,3755.04891931498,0.0,1.0
2021-12-16,24.555,24.59,24.545,24.555,6896,18.8328838104461,18.8597276684532,18.8252141367298,18.8328838104461,8991.25602347084,0.0,1.0
2021-12-17,24.55,24.58,24.519,24.519,242527,18.8290489735879,18.8520579947369,18.8052729850673,18.8052729850673,316215.537935661,0.0,1.0
2021-12-20,24.5099,24.52,24.47,24.48,17896,18.7982935819854,18.8060399524389,18.7676915838573,18.7753612575736,23333.4567569656,0.0,1.0
2021-12-21,24.61,24.63,24.53,24.531,13899,18.8750670158859,18.8904063633185,18.8137096261553,18.8144765935269,18122.0225449857,0.0,1.0
2021-12-22,24.69,24.7,24.66,24.6647,4954,18.9364244056165,18.9440940793328,18.9134153844675,18.9170201311142,6459.20567579389,0.0,1.0
2021-12-23,24.7501,24.755,24.74,24.74,1626,18.9825191446517,18.9862772847727,18.9747727741982,18.9747727741982,2120.03803569657,0.0,1.0
2021-12-27,24.79,24.8,24.76,24.76,6323,19.0131211427798,19.0207908164961,18.9901121216308,18.9901121216308,8244.15774889882,0.0,1.0
2021-12-28,24.7687,24.77,24.72,24.7452,2937,18.996784737764,18.9977817953472,18.9594334267655,18.9787610045307,3829.36759584309,0.0,1.0
2021-12-29,24.7245,24.76,24.72,24.76,16163,18.9628847799379,18.9901121216308,18.9594334267655,18.9901121216308,21073.9082232249,0.0,1.0
2021-12-30,24.645,24.68,24.63,24.63,5607,18.9557040632603,18.9826243165455,18.9441668118523,18.9441668118523,7289.86454625167,0.07013752,1.0
2021-12-31,24.6598,24.68,24.6598,24.68,3654,18.9670874846495,18.9826243165455,18.9670874846495,18.9826243165455,4750.69824362468,0.0,1.0
2022-01-03,24.62,24.63,24.59,24.62,10395,18.9364753109137,18.9441668118523,18.9134008080978,18.9364753109137,13514.9174172082,0.0,1.0
2022-01-04,24.5899,24.62,24.56,24.62,76259,18.9133238930884,18.9364753109137,18.8903263052819,18.9364753109137,99147.0983471745,0.0,1.0
2022-01-05,24.4189,24.585,24.4189,24.55,2861,18.7817992270378,18.9095550576285,18.7817992270378,18.8826348043433,3719.69011357697,0.0,1.0
2022-01-06,24.3952,24.45,24.38,24.41,41409,18.7635703698132,18.8057197949569,18.7518792883865,18.7749537912024,53837.3463520129,0.0,1.0
2022-01-07,24.34,24.37,24.3301,24.35,9919,18.721113284632,18.7441877874479,18.7134986987027,18.7288047855706,12896.0525119084,0.0,1.0
2022-01-10,24.3341,24.37,24.26,24.27,21212,18.7165752990782,18.7441877874479,18.6595812771229,18.6672727780616,27578.4923765098,0.0,1.0
2022-01-11,24.375,24.38,24.33,24.33,6899,18.7480335379172,18.7518792883865,18.7134217836934,18.7134217836934,8969.64071777962,0.0,1.0
2022-01-12,24.3899,24.41,24.37,24.41,5682,18.7594938743158,18.7749537912024,18.7441877874479,18.7749537912024,7387.37477292705,0.0,1.0
2022-01-13,24.42,24.42,24.38,24.385,2037,18.7826452921411,18.7826452921411,18.7518792883865,18.7557250388558,2648.37775650341,0.0,1.0
2022-01-14,24.32,24.364,24.32,24.36,7858,18.7057302827547,18.7395728868847,18.7057302827547,18.7364962865093,10216.4714828689,0.0,1.0
2022-01-18,24.195,24.24,24.18,24.235,9678,18.6095865210218,18.6441982752457,18.5980492696139,18.6403525247763,12582.7196501915,0.0,1.0
2022-01-19,24.2427,24.27,24.19,24.19,2655,18.6462749804991,18.6672727780616,18.6057407705525,18.6057407705525,3451.86202430858,0.0,1.0
2022-01-20,24.2,24.238,24.19,24.2101,503861,18.6134322714911,18.6426599750579,18.6057407705525,18.6212006874392,655088.00430514,0.0,1.0
2022-01-21,24.285,24.291,24.27,24.27,249235,18.6788100294695,18.6834249300327,18.6672727780616,18.6672727780616,324039.484605857,0.0,1.0
2022-01-24,24.28,24.295,24.2601,24.2601,12250,18.6749642790002,18.6865015304081,18.6596581921323,18.6596581921323,15926.6703569793,0.0,1.0
2022-01-25,24.235,24.28,24.23,24.255,7850,18.6403525247763,18.6749642790002,18.636506774307,18.6557355266536,10206.0703920235,0.0,1.0
2022-01-26,24.135,24.268,24.1203,24.26,3510,18.56343751539,18.6657344778738,18.5521310090102,18.6595812771229,4563.47860840796,0.0,1.0
2022-01-27,24.1302,24.16,24.12,24.16,2909,18.5597455949395,18.5826662677366,18.5519002639821,18.5826662677366,3782.09665864921,0.0,1.0
2022-01-28,24.1752,24.1752,24.12,24.12,7024,18.5943573491633,18.5943573491633,18.5519002639821,18.5519002639821,9132.1577622386,0.0,1.0
2022-01-31,24.1752,24.1752,24.13,24.14,3104,18.5943573491633,18.5943573491633,18.5595917649207,18.5672832658593,4035.62324800521,0.0,1.0
2022-02-01,24.1801,24.19,24.144,24.144,1665,18.5981261846233,18.6057407705525,18.5703598662348,18.5703598662348,2164.72703219351,0.0,1.0
2022-02-02,24.2051,24.225,24.17,24.17,5716,18.6173549369698,18.6326610238377,18.5903577686752,18.5903577686752,7431.57940901992,0.0,1.0
2022-02-03,24.125,24.125,24.11,24.1111,3535,18.5557460144514,18.5557460144514,18.5442087630434,18.5450548281467,4595.98201729974,0.0,1.0
2022-02-04,23.98,23.995,23.96,23.96,7656,18.4442192508412,18.4557565022492,18.428836248964,18.428836248964,9953.84393902316,0.0,1.0
2022-02-07,23.9948,24.0,23.96,23.965,1671,18.4556026722304,18.4596022527185,18.428836248964,18.4326819994333,2172.52785032754,0.0,1.0
2022-02-08,23.9519,23.98,23.94,23.98,5354,18.4226061332037,18.4442192508412,18.4134532470867,18.4442192508412,6960.9300482667,0.0,1.0
2022-02-09,23.975,23.99,23.9111,23.97,714510,18.4403735003719,18.4519107517798,18.391224809374,18.4365277499026,928960.427491044,0.0,1.0
2022-02-10,23.7595,23.865,23.7595,23.86,11492,18.2746216551444,18.3557669900469,18.2746216551444,18.3519212395776,14941.1669993801,0.0,1.0
2022-02-11,23.8627,23.8627,23.76,23.77,7021,18.3539979448311,18.3539979448311,18.2750062301913,18.2826977311299,9128.25735317155,0.0,1.0
2022-02-14,23.7752,23.78,23.75,23.76,6360,18.286697311618,18.2903892320686,18.2673147292527,18.2750062301913,8268.86722207253,0.0,1.0
2022-02-15,23.7419,23.755,23.74,23.7472,4668,18.2610846134924,18.271160479722,18.259623228314,18.2651611089898,6069.03650827586,0.0,1.0
2022-02-16,23.83,23.83,22.61,23.75,21894,18.3288467367617,18.3288467367617,17.3904836222485,18.2673147292527,28465.185371078,0.0,1.0
2022-02-17,23.8353,23.84,23.82,23.84,2312,18.3329232322592,18.3365382377004,18.3211552358231,18.3365382377004,3005.91525431316,0.0,1.0
2022-02-18,23.8754,23.8754,23.86,23.86,4478,18.3637661510231,18.3637661510231,18.3519212395776,18.3519212395776,5822.01060069824,0.0,1.0
2022-02-22,23.8553,23.86,23.85,23.86,766,18.3483062341365,18.3519212395776,18.344229738639,18.3519212395776,995.904448444582,0.0,1.0
2022-02-23,23.815,23.815,23.81,23.81,1180,18.3173094853538,18.3173094853538,18.3134637348845,18.3134637348845,1534.1608996927,0.0,1.0
2022-02-24,23.8466,23.88,23.82,23.84,19194,18.3416146283199,18.3673042414549,18.3211552358231,18.3365382377004,24954.8172107641,0.0,1.0
2022-02-25,23.8702,23.8994,23.75,23.75,3690,18.359766570535,18.3822257532758,18.2673147292527,18.2673147292527,4797.50315242888,0.0,1.0
2022-02-28,24.015,24.02,23.97,23.98,1811,18.4711395041264,18.4749852545957,18.4365277499026,18.4442192508412,2354.5469401216,0.0,1.0
2022-03-01,24.145,24.19,24.13,24.13,6620,18.5711290163287,18.6057407705525,18.5595917649207,18.5595917649207,8606.90267454717,0.0,1.0
2022-03-02,23.9541,24.05,23.9541,24.05,3660,18.4242982634102,18.4980597574116,18.4242982634102,18.4980597574116,4758.49906175871,0.0,1.0
2022-03-03,23.935,23.935,23.9,23.91,1132,18.4500049439858,18.4500049439858,18.4230256177673,18.4307339966869,1468.53185580484,0.05252219,1.0
2022-03-04,24.016,24.07,23.99,24.04,5290,18.5124428132343,18.5540680593999,18.4924010280434,18.5309429226412,6862.66211767458,0.0,1.0
2022-03-07,23.9134,23.99,23.9134,23.98,3731,18.4333548455195,18.4924010280434,18.4333548455195,18.4846926491238,4840.18759187975,0.0,1.0
2022-03-08,23.83,23.84,23.8,23.83,3939,18.3690669653303,18.3767753442499,18.3459418285716,18.3690669653303,5110.02383393577,0.0,1.0
2022-03-09,23.77,23.77,23.765,23.765,1675,18.3228166918129,18.3228166918129,18.3189625023531,18.3189625023531,2172.96012232607,0.0,1.0
2022-03-10,23.6602,23.675,23.62,23.65,29958,18.238178691276,18.249587092077,18.2071910080194,18.2303161447781,38864.2025938177,0.0,1.0
2022-03-11,23.6152,23.64,23.6152,23.64,1421,18.203490986138,18.2226077658585,18.203490986138,18.2226077658585,1843.44855750767,0.0,1.0
2022-03-14,23.435,23.49,23.4214,23.49,4933,18.0645859980074,18.106982082065,18.0541026026768,18.106982082065,6399.52972145344,0.0,1.0
2022-03-15,23.465,23.481,23.43,23.48,12687,18.0877111347661,18.1000445410374,18.0607318085476,18.0992737031454,16458.7134757916,0.0,1.0
2022-03-16,23.4671,23.49,23.35,23.46,5968,18.0893298943392,18.106982082065,17.9990647771911,18.0838569453063,7742.22448360716,0.0,1.0
2022-03-17,23.4763,23.49,23.45,23.49,1253,18.0964216029452,18.106982082065,18.0761485663867,18.106982082065,1625.50390046243,0.0,1.0
2022-03-18,23.5202,23.5295,23.48,23.48,5035,18.1302613864021,18.1374301787973,18.0992737031454,18.0992737031454,6531.85326323091,0.0,1.0
2022-03-21,23.3073,23.3801,23.3073,23.3801,813,17.9661499992045,18.0222669977389,17.9661499992045,18.0222669977389,1054.69646534394,0.0,1.0
2022-03-22,23.2452,23.26,23.23,23.245,3723,17.918280966114,17.9296893669149,17.9065642301562,17.9181267985356,4829.80927487759,0.0,1.0
2022-03-23,23.317,23.317,23.25,23.27,1288,17.9736271267565,17.9736271267565,17.9219809879954,17.9373977458345,1670.90903734685,0.0,1.0
2022-03-24,23.2652,23.2652,23.25,23.25,519,17.9336977239531,17.9336977239531,17.9219809879954,17.9219809879954,673.293315514766,0.0,1.0
2022-03-25,23.105,23.149,23.1,23.149,12260,17.8102094936616,17.8441263609077,17.8063553042019,17.8441263609077,15904.7708058016,0.0,1.0
2022-03-28,23.13,23.145,23.105,23.145,1976,17.8294804409606,17.8410430093399,17.8102094936616,17.8410430093399,2563.44429953213,0.0,1.0
2022-03-29,23.235,23.24,23.172,23.172,700,17.910418419616,17.9142726090758,17.8618556324227,17.8618556324227,908.10273768851,0.0,1.0
2022-03-30,23.2843,23.2843,23.2313,23.2313,3591,17.9484207276895,17.9484207276895,17.9075663194158,17.9075663194158,4658.56704434205,0.0,1.0
2022-03-31,23.2876,23.32,23.2876,23.31,1681,17.9509644927329,17.9759396404323,17.9509644927329,17.9682312615128,2180.7438600777,0.0,1.0
2022-04-01,23.1989,23.219,23.16,23.16,1170,17.8825911717164,17.8980850133447,17.8526055777193,17.8526055777193,1517.82886156508,0.0,1.0
2022-04-04,23.2143,23.229,23.195,23.195,1811,17.8944620752525,17.9057933922643,17.8795849039377,17.8795849039377,2349.3915113627,0.0,1.0
2022-04-05,23.025,23.06,23.025,23.06,1223,17.7485424623051,17.7755217885236,17.7485424623051,17.7755217885236,1586.58521170435,0.0,1.0
2022-04-06,22.8661,22.905,22.8661,22.883,1714,17.6260563212732,17.6560419152703,17.6260563212732,17.6390834816472,2223.55441771157,0.0,1.0
2022-04-07,22.801,22.87,22.8,22.821,1894,17.5758747745068,17.6290625890518,17.5751039366148,17.5912915323459,2457.06655026005,0.0,1.0
2022-04-08,22.705,22.75,22.705,22.73,1074,17.5018743368789,17.536562042017,17.5018743368789,17.5211452841778,1393.28905753923,0.0,1.0
2022-04-11,22.6415,22.69,22.63,22.67,3563,17.4529261307397,17.4903117684996,17.4440614949822,17.4748950106604,4622.2429348345,0.0,1.0
2022-04-12,22.76,22.8,22.76,22.765,3937,17.5442704209365,17.5751039366148,17.5442704209365,17.5481246103963,5107.42925468524,0.0,1.0
2022-04-13,22.8034,22.87,22.8034,22.83,1370,17.5777247854475,17.6290625890518,17.5777247854475,17.5982290733735,1777.28678661894,0.0,1.0
2022-04-14,22.665,22.68,22.65,22.67,3034,17.4710408212006,17.48260338958,17.4594782528213,17.4748950106604,3935.97672306706,0.0,1.0
2022-04-18,22.64,22.67,22.64,22.65,1550,17.4517698739017,17.4748950106604,17.4517698739017,17.4594782528213,2010.79891916742,0.0,1.0
2022-04-19,22.525,22.5767,22.51,22.57,5542,17.3631235163267,17.4029758353409,17.3515609479473,17.3978112214648,7189.57910324245,0.0,1.0
2022-04-20,22.61,22.6101,22.53,22.53,1680,17.428644737143,17.4287218209322,17.3669777057865,17.3669777057865,2179.44657045242,0.0,1.0
2022-04-21,22.52,22.61,22.47,22.61,3732,17.3592693268669,17.428644737143,17.3207274322691,17.428644737143,4841.48488150502,0.0,1.0
2022-04-22,22.505,22.51,22.47,22.47,482,17.3477067584876,17.3515609479473,17.3207274322691,17.3207274322691,625.2935993798,0.0,1.0
2022-04-25,22.61,22.62,22.6,22.62,467044,17.428644737143,17.4363531160626,17.4209363582235,17.4363531160626,605891.335744275,0.0,1.0
2022-04-26,22.665,22.6668,22.665,22.6668,912,17.4710408212006,17.4724283294062,17.4710408212006,17.4724283294062,1183.1281382456,0.0,1.0
2022-04-27,22.585,22.68,22.585,22.63,5875,17.4093737898441,17.48260338958,17.4093737898441,17.4440614949822,7621.57654845713,0.0,1.0
2022-04-28,22.575,22.58,22.56,22.56,9240,17.4016654109245,17.4055196003843,17.3901028425452,17.3901028425452,11986.9561374883,0.0,1.0
2022-04-29,22.46,22.53,22.42,22.42,3223,17.3130190533495,17.3669777057865,17.2821855376712,17.2821855376712,4181.16446224295,0.0,1.0
2022-05-02,22.37,22.385,22.37,22.38,4896,17.2436436430734,17.2552062114528,17.2436436430734,17.251352021993,6351.53000531848,0.0,1.0
2022-05-03,22.41,22.47,22.3904,22.47,8608,17.2744771587517,17.3207274322691,17.2593687360693,17.3207274322691,11167.0690943181,0.0,1.0
2022-05-04,22.5375,22.5375,22.37,22.38,3154,17.3727589899762,17.3727589899762,17.2436436430734,17.251352021993,4091.65147809936,0.0,1.0
2022-05-05,22.3253,22.3253,22.32,22.32,590,17.2091871893029,17.2091871893029,17.2051017484756,17.2051017484756,765.400878908887,0.0,1.0
2022-05-06,22.275,22.34,22.275,22.34,2512,17.1704140433375,17.2205185063147,17.1704140433375,17.2205185063147,3258.79153867648,0.0,1.0
2022-05-09,22.335,22.345,22.275,22.28,2120,17.2166643168549,17.2243726957745,17.1704140433375,17.1742682327973,2750.25400557091,0.0,1.0
2022-05-10,22.38,22.39,22.38,22.385,1631,17.251352021993,17.2590604009125,17.251352021993,17.2552062114528,2115.87937881422,0.0,1.0
2022-05-11,22.4052,22.4052,22.34,22.35,3905,17.2707771368703,17.2707771368703,17.2205185063147,17.2282268852343,5065.9159866766,0.0,1.0
2022-05-12,22.45,22.455,22.44,22.45,4724,17.3053106744299,17.3091648638897,17.2976022955104,17.3053106744299,6128.39618977218,0.0,1.0
2022-05-13,22.3901,22.4,22.38,22.4,750,17.2591374847017,17.2667687798321,17.251352021993,17.2667687798321,972.967218951975,0.0,1.0
2022-05-16,22.4411,22.45,22.44,22.44,6135,17.2984502171915,17.3053106744299,17.2976022955104,17.2976022955104,7958.87185102715,0.0,1.0
2022-05-17,22.325,22.3583,22.325,22.35,953,17.2089559379353,17.2346248397375,17.2089559379353,17.2282268852343,1236.31701288164,0.0,1.0
2022-05-18,22.37,22.37,22.08,22.08,4933,17.2436436430734,17.2436436430734,17.0201006544059,17.0201006544059,6399.52972145345,0.0,1.0
2022-05-19,22.4529,22.4529,22.43,22.451,2264,17.3075461043166,17.3075461043166,17.2898939165908,17.3060815123219,2937.06371160969,0.0,1.0
2022-05-20,22.5048,22.51,22.471,22.48,1161,17.3475525909092,17.3515609479473,17.321498270161,17.3284358111886,1506.15325493765,0.0,1.0
2022-05-23,22.435,22.45,22.43,22.45,1349,17.2937481060506,17.3053106744299,17.2898939165908,17.3053106744299,1750.04370448828,0.0,1.0
2022-05-24,22.575,22.575,22.56,22.57,2031,17.4016654109245,17.4016654109245,17.3901028425452,17.3978112214648,2634.79522892195,0.0,1.0
2022-05-25,22.665,22.665,22.6059,22.6497,2673,17.4710408212006,17.4710408212006,17.425484301786,17.4592470014537,3467.65516834484,0.0,1.0
2022-05-26,22.715,22.715,22.66,22.66,4480,17.5095827157985,17.5095827157985,17.4671866317409,17.4671866317409,5811.85752120645,0.0,1.0
2022-05-27,22.763,22.763,22.7,22.71,4361,17.5465829346124,17.5465829346124,17.4980201474191,17.5057285263387,5657.48005579941,0.0,1.0
2022-05-31,22.6,22.63,22.6,22.61,10982,17.4209363582235,17.4440614949822,17.4209363582235,17.428644737143,14246.8346647074,0.0,1.0
2022-06-01,22.5428,22.595,22.5428,22.595,924,17.3768444308035,17.4170821687637,17.3768444308035,17.4170821687637,1198.69561374883,0.0,1.0
2022-06-02,22.6106,22.6106,22.56,22.572,2173,17.4291072398782,17.4291072398782,17.3901028425452,17.3993528972487,2819.01035571019,0.0,1.0
2022-06-03,22.3,22.33,22.3,22.321,828,17.2986160552556,17.3218877360474,17.2986160552556,17.3149062318099,1067.391746312,0.14131514,1.0
2022-06-06,22.1848,22.2227,22.1848,22.2227,675,17.209252801015,17.238652691082,17.209252801015,17.238652691082,870.156314928257,0.0,1.0
2022-06-07,22.2254,22.2254,22.14,22.16,4262,17.2407471423533,17.2407471423533,17.1745004243659,17.1900148782271,5494.23142848033,0.0,1.0
2022-06-08,22.0202,22.16,22.0202,22.16,2716,17.0815688457372,17.1900148782271,17.0815688457372,17.1900148782271,3501.25118717799,0.0,1.0
2022-06-09,21.84,21.98,21.84,21.98,2730,16.9417836164476,17.0503847934761,16.9417836164476,17.0503847934761,3519.29887370985,0.0,1.0
2022-06-10,21.47,21.47,21.47,21.47,367,16.6547662200151,16.6547662200151,16.6547662200151,16.6547662200151,473.107211227661,0.0,1.0
2022-06-13,21.1074,21.205,21.1074,21.2,1142,16.3734891715113,16.449199706354,16.3734891715113,16.4453210928887,1472.17557281196,0.0,1.0
2022-06-14,21.0456,21.1727,21.01,21.1,7141,16.3255495090801,16.4241438633682,16.2979337812072,16.3677488235827,9205.60925170771,0.0,1.0
2022-06-15,21.29,21.305,21.16,21.16,4022,16.5151361352642,16.5267719756601,16.4142921851663,16.4142921851663,5184.84251650585,0.0,1.0
2022-06-16,21.28,21.29,21.12,21.12,2622,16.5073789083336,16.5151361352642,16.3832632774439,16.3832632774439,3380.07386332132,0.0,1.0
2022-06-17,21.31,21.35,21.27,21.27,1692,16.5306505891254,16.5616794968479,16.499621681403,16.499621681403,2181.19182942017,0.0,1.0
2022-06-21,21.25,21.31,21.25,21.31,980,16.4841072275418,16.5306505891254,16.4841072275418,16.5306505891254,1263.33805722917,0.0,1.0
2022-06-22,21.36,21.4899,21.36,21.42,1129,16.5694367237785,16.6702031016071,16.5694367237785,16.6159800853621,1455.41700674667,0.0,1.0
2022-06-23,21.5043,21.54,21.5043,21.54,1492,16.6813735083871,16.7090668085294,16.6813735083871,16.7090668085294,1923.36773610809,0.0,1.0
2022-06-24,21.4952,21.55,21.48,21.55,19562,16.6743144318803,16.71682403546,16.6625234469458,16.71682403546,25217.7745668541,0.0,1.0
2022-06-27,21.42,21.42,21.4,21.4,434,16.6159800853621,16.6159800853621,16.6004656315009,16.6004656315009,559.478282487206,0.0,1.0
2022-06-28,21.38,21.38,21.375,21.375,206,16.5849511776397,16.5849511776397,16.5810725641744,16.5810725641744,265.558816111438,0.0,1.0
2022-06-29,21.455,21.455,21.43,21.45,1664,16.6431303796192,16.6431303796192,16.6237373122927,16.6392517661539,2145.09645635648,0.0,1.0
2022-06-30,21.5547,21.5547,21.51,21.525,948,16.7204699321174,16.7204699321174,16.6857951277376,16.6974309681335,1222.08620229924,0.0,1.0
2022-07-01,21.725,21.725,21.7,21.715,3399,16.8525755067456,16.8525755067456,16.8331824394191,16.844818279815,4381.72046583875,0.0,1.0
2022-07-05,21.76,21.76,21.725,21.725,478,16.8797258010028,16.8797258010028,16.8525755067456,16.8525755067456,616.199583015861,0.0,1.0
2022-07-06,21.6227,21.665,21.6227,21.665,2697,16.7732190752455,16.806032145162,16.7732190752455,16.806032145162,3476.75789831335,0.0,1.0
2022-07-07,21.62,21.62,21.57,21.62,1361,16.7711246239743,16.7711246239743,16.7323384893212,16.7711246239743,1754.49295498868,0.0,1.0
2022-07-08,21.53,21.55,21.525,21.54,1614,16.7013095815988,16.71682403546,16.6974309681335,16.7090668085294,2080.64043302845,0.0,1.0
2022-07-11,21.59,21.6499,21.59,21.63,4945,16.7478529431824,16.7943187324968,16.7478529431824,16.7788818509049,6374.7007071411,0.0,1.0
2022-07-12,21.655,21.67,21.63,21.63,554,16.7982749182314,16.8099107586273,16.7788818509049,16.7788818509049,714.172738474451,0.0,1.0
2022-07-13,21.68,21.68,21.63,21.65,1505,16.8176679855579,16.8176679855579,16.7788818509049,16.7943963047661,1940.12630217337,0.0,1.0
2022-07-14,21.63,21.63,21.52,21.52,3640,16.7788818509049,16.7788818509049,16.6935523546682,16.6935523546682,4692.39849827978,0.0,1.0
2022-07-15,21.68,21.699,21.65,21.65,866,16.8176679855579,16.8324067167261,16.7943963047661,16.7943963047661,1116.37832404129,0.0,1.0
2022-07-18,21.615,21.63,21.59,21.62,1543,16.767246010509,16.7788818509049,16.7478529431824,16.7711246239743,1989.11287990266,0.0,1.0
2022-07-19,21.64,21.67,21.61,21.62,675373,16.7866390778355,16.8099107586273,16.7633673970437,16.7711246239743,870637.156862283,0.0,1.0
2022-07-20,21.6363,21.7,21.6363,21.7,1015,16.7837689038712,16.8331824394191,16.7837689038712,16.8331824394191,1308.45727355878,0.0,1.0
2022-07-21,21.8601,21.8601,21.6,21.6,10513,16.9573756425782,16.9573756425782,16.755610170113,16.755610170113,13552.5234649493,0.0,1.0
2022-07-22,21.7634,21.9199,21.72,21.83,23223,16.8823632581592,17.0037638596232,16.8486968932803,16.934026389517,29937.2445949317,0.0,1.0
2022-07-25,21.76,21.805,21.73,21.775,1959,16.8797258010028,16.9146333221905,16.8564541202109,16.8913616413987,2525.38699399178,0.0,1.0
2022-07-26,21.6378,21.7195,21.6378,21.7195,1018,16.7849324879107,16.8483090319338,16.7849324879107,16.8483090319338,1312.32463495847,0.0,1.0
2022-07-27,21.8515,21.8515,21.76,21.76,571,16.9507044274178,16.9507044274178,16.8797258010028,16.8797258010028,736.087786405979,0.0,1.0
2022-07-28,22.0911,22.0911,21.86,21.86,1411,17.1365675846752,17.1365675846752,16.9572980703089,16.9572980703089,1818.9489783167,0.0,1.0
2022-07-29,22.1293,22.13,22.08,22.0801,2418,17.1662001915501,17.1667431974353,17.1279570627822,17.1280346350515,3117.09328814301,0.0,1.0
2022-08-01,22.1527,22.1841,22.08,22.17,1304,17.1843521025677,17.2087097951299,17.1279570627822,17.1977721051577,1681.01308839474,0.0,1.0
2022-08-02,22.0664,22.0912,22.0664,22.0912,1664,17.1174072341566,17.1366451569445,17.1174072341566,17.1366451569445,2145.09645635647,0.0,1.0
2022-08-03,22.2497,22.2497,22.08,22.08,5388,17.2595972037946,17.2595972037946,17.1279570627822,17.1279570627822,6945.78107382735,0.0,1.0
2022-08-04,22.2881,22.2881,22.2881,22.2881,119,17.2893849552082,17.2893849552082,17.2893849552082,17.2893849552082,153.405335520685,0.0,1.0
2022-08-05,22.2196,22.2196,22.15,22.18,810,17.2362479507335,17.2362479507335,17.1822576512965,17.2055293320883,1044.18757791391,0.0,1.0
2022-08-08,22.2327,22.3101,22.2327,22.3101,1744,17.2464099180126,17.3064508544555,17.2464099180126,17.3064508544555,2248.22609368131,0.0,1.0
2022-08-09,22.0988,22.15,22.0988,22.1201,1150,17.1425406494118,17.1822576512965,17.1425406494118,17.159063542774,1482.48853654444,0.0,1.0
2022-08-10,22.3917,22.3917,22.35,22.35,746,17.3697498262093,17.3697498262093,17.3374021899086,17.3374021899086,961.683868054043,0.0,1.0
2022-08-11,22.26,22.4268,22.25,22.4268,4478,17.2675871475332,17.3969776927357,17.2598299206026,17.3969776927357,5772.68144925738,0.0,1.0
2022-08-12,22.4689,22.4689,22.25,22.25,2811,17.4296356181136,17.4296356181136,17.2598299206026,17.2598299206026,3623.71763150122,0.0,1.0
2022-08-15,22.4303,22.4892,22.408,22.408,2666,17.3996927221614,17.4453827887827,17.3823941061062,17.3823941061062,3436.79516384998,0.0,1.0
2022-08-16,22.3391,22.4,22.3391,22.368,400,17.3289468125543,17.3761883245617,17.3289468125543,17.3513651983837,515.648186624152,0.0,1.0
2022-08-17,22.152,22.23,22.14,22.21,6600,17.1838090966826,17.2443154667413,17.1745004243659,17.2288010128801,8508.19507929852,0.0,1.0
2022-08-18,22.1892,22.2199,22.1892,22.19,3313,17.2126659808645,17.2364806675414,17.2126659808645,17.2132865590189,4270.85610571453,0.0,1.0
2022-08-19,21.9791,22.04,21.95,22.0,2111,17.0496866430524,17.0969281550598,17.0271131126843,17.0658992473374,2721.33330490896,0.0,1.0
2022-08-22,21.7552,21.81,21.73,21.81,2914,16.8760023320761,16.9185119356558,16.8564541202109,16.9185119356558,3756.49703955695,0.0,1.0
2022-08-23,21.8,21.83,21.8,21.83,4082,16.9107547087252,16.934026389517,16.9107547087252,16.934026389517,5262.18974449948,0.0,1.0
2022-08-24,21.83,21.83,21.78,21.78,2430,16.934026389517,16.934026389517,16.895240254864,16.895240254864,3132.56273374173,0.0,1.0
2022-08-25,22.0213,22.0213,21.925,21.925,632,17.0824221406996,17.0824221406996,17.0077200453578,17.0077200453578,814.724134866159,0.0,1.0
2022-08-26,21.93,21.95,21.93,21.94,1329,17.0115986588231,17.0271131126843,17.0115986588231,17.0193558857537,1713.24110005875,0.0,1.0
2022-08-29,21.84,21.85,21.84,21.84,511,16.9417836164476,16.9495408433782,16.9417836164476,16.9417836164476,658.740558412356,0.0,1.0
2022-08-30,21.81,21.81,21.78,21.78,302,16.9185119356558,16.9185119356558,16.895240254864,16.895240254864,389.314380901235,0.0,1.0
2022-08-31,21.7368,21.825,21.7368,21.81,4135,16.8617290345238,16.9301477760517,16.8617290345238,16.9185119356558,5330.51312922716,0.0,1.0
2022-09-01,21.6848,21.6848,21.63,21.63,2554,16.8213914544846,16.8213914544846,16.7788818509049,16.7788818509049,3292.41367159521,0.0,1.0
2022-09-02,21.75,21.785,21.75,21.761,1002,16.8719685740722,16.8991188683293,16.8719685740722,16.8805015236958,1291.6987074935,0.0,1.0
2022-09-06,21.4753,21.4753,21.46,21.47,6593,16.7663047563504,16.7663047563504,16.7543596630212,16.7621669135632,8444.71426217949,0.13848661,1.0
2022-09-07,21.6,21.6085,21.48,21.48,2277,16.8636611706085,16.8702973335692,16.7699741641051,16.7699741641051,2916.51969892048,0.0,1.0
2022-09-08,21.5749,21.62,21.56,21.59,4112,16.8440649717482,16.8792756716924,16.8324321684407,16.8558539200666,5266.89899076021,0.0,1.0
2022-09-09,21.5754,21.6185,21.57,21.61,5673,16.8444553342753,16.8781045841111,16.8402394189827,16.8714684211505,7266.32246463586,0.0,1.0
2022-09-12,21.58,21.62,21.54,21.62,2634,16.8480466695246,16.8792756716924,16.8168176673568,16.8792756716924,3373.78695079338,0.0,1.0
2022-09-13,21.3951,21.42,21.38,21.4,3034,16.703690607004,16.7231306608535,16.6919016586857,16.7075161597696,3886.13121059495,0.0,1.0
2022-09-14,21.4,21.4,21.38,21.385,1164,16.7075161597696,16.7075161597696,16.6919016586857,16.6958052839566,1490.92179602258,0.0,1.0
2022-09-15,21.3342,21.36,21.24,21.24,10269,16.6561444512035,16.6762871576018,16.5826001510984,16.5826001510984,13153.158009756,0.0,1.0
2022-09-16,21.34,21.35,21.31,21.32,238122,16.6606726565179,16.6684799070598,16.637250904892,16.645058155434,305001.099581176,0.0,1.0
2022-09-19,21.3177,21.32,21.27,21.32,1757,16.6432624878093,16.645058155434,16.6060219027242,16.645058155434,2250.47216117842,0.0,1.0
2022-09-20,21.215,21.245,21.2,21.21,2384,16.5630820247435,16.5865037763694,16.5513711489306,16.5591783994725,3053.57178841739,0.0,1.0
2022-09-21,21.2,21.24,21.03,21.23,12807,16.5513711489306,16.5826001510984,16.4186478897175,16.5747929005564,16403.9823381969,0.0,1.0
2022-09-22,21.075,21.075,21.04,21.04,821,16.4537805171562,16.4537805171562,16.4264551402594,16.4264551402594,1051.58659324274,0.0,1.0
2022-09-23,20.985,21.0083,20.96,20.9999,7185,16.3835152622787,16.4017061560414,16.3639971359238,16.3951480655862,9202.9837666858,0.0,1.0
2022-09-26,20.7849,20.91,20.73,20.91,2603,16.2272921789343,16.3249608832141,16.184430373459,16.3249608832141,3334.08027065876,0.0,1.0
2022-09-27,20.71,20.8301,20.66,20.76,10069,16.1688158723751,16.2625809513839,16.1297796196654,16.2078521250849,12896.9858798552,0.0,1.0
2022-09-28,20.99,20.99,20.8515,20.8515,5641,16.3874188875497,16.3874188875497,16.2792884675437,16.2792884675437,7225.33492385171,0.0,1.0
2022-09-29,20.9269,20.9269,20.8401,20.8401,5830,16.33815513663,16.33815513663,16.2703882019259,16.2703882019259,7467.41758660796,0.0,1.0
2022-09-30,20.86,20.993,20.86,20.993,704,16.2859246305043,16.3897610627123,16.2859246305043,16.3897610627123,901.725897250776,0.0,1.0
2022-10-03,21.0363,21.12,21.02,21.02,3301,16.4235664575589,16.488913144595,16.4108406391755,16.4108406391755,4228.1210040125,0.0,1.0
2022-10-04,21.13,21.183,21.12,21.165,7825,16.4967203951369,16.5380988230093,16.488913144595,16.5240457720338,10022.7345823684,0.0,1.0
2022-10-05,21.025,21.025,20.99,20.995,2081,16.4147442644465,16.4147442644465,16.3874188875497,16.3913225128206,2665.4710116177,0.0,1.0
2022-10-06,20.97,20.97,20.91,20.96,7233,16.3718043864658,16.3718043864658,16.3249608832141,16.3639971359238,9264.46507786198,0.0,1.0
2022-10-07,20.855,20.88,20.855,20.866,1351,16.2820210052334,16.3015391315882,16.2820210052334,16.2906089808295,1730.44273747982,0.0,1.0
2022-10-10,20.7498,20.7498,20.6701,20.72,6577,16.1998887295321,16.1998887295321,16.1376649427127,16.1766231229171,8424.2204917874,0.0,1.0
2022-10-11,20.7907,20.86,20.77,20.77,5490,16.2318203842486,16.2859246305043,16.2156593756268,16.2156593756268,7031.92496577665,0.0,1.0
2022-10-12,20.815,20.815,20.7615,20.7615,3161,16.2507920030656,16.2507920030656,16.2090232126662,16.2090232126662,4048.80051308195,0.0,1.0
2022-10-13,20.745,20.755,20.62,20.62,9912,16.1961412492719,16.2039484998139,16.0985506174976,16.0985506174976,12695.8907578831,0.0,1.0
2022-10-14,20.705,20.7196,20.6801,20.71,5600,16.1649122471041,16.1763108328954,16.1454721932547,16.1688158723751,7172.81963722208,0.0,1.0
2022-10-17,20.75,20.8083,20.75,20.79,4397,16.2000448745429,16.2455611452025,16.2000448745429,16.2312738767107,5631.94427586883,0.0,1.0
2022-10-18,20.8,20.81,20.785,20.81,4501,16.2390811272527,16.2468883777946,16.2273702514397,16.2468883777946,5765.15378341721,0.0,1.0
2022-10-19,20.665,20.72,20.66,20.72,2307,16.1336832449363,16.1766231229171,16.1297796196654,16.1766231229171,2954.9455184056,0.0,1.0
2022-10-20,20.55,20.6508,20.55,20.65,2690,16.0438998637039,16.1225969491668,16.0438998637039,16.1219723691234,3445.51514716561,0.0,1.0
2022-10-21,20.64,20.65,20.57,20.57,7849,16.1141651185815,16.1219723691234,16.0595143647878,16.0595143647878,10053.4752379564,0.0,1.0
2022-10-24,20.645,20.685,20.6,20.601,4478,16.1180687438525,16.1492977460202,16.0829361164137,16.0837168414679,5735.69398847862,0.0,1.0
2022-10-25,20.785,20.7911,20.76,20.781,2277,16.2273702514397,16.2321326742703,16.2078521250849,16.2242473512229,2916.51969892048,0.0,1.0
2022-10-26,20.8451,20.88,20.82,20.87,4524,16.2742918271968,16.3015391315882,16.2546956283365,16.2937318810463,5794.61357835584,0.0,1.0
2022-10-27,20.9661,20.9661,20.87,20.87,1686,16.3687595587544,16.3687595587544,16.2937318810463,16.2937318810463,2159.53105506364,0.0,1.0
2022-10-28,20.9276,20.9276,20.9,20.91,1510,16.3387016441679,16.3387016441679,16.3171536326721,16.3249608832141,1934.09958075095,0.0,1.0
2022-10-31,20.6275,20.705,20.6275,20.6909,3828,16.104406055404,16.1649122471041,16.104406055404,16.15390402384,4903.13456630109,0.0,1.0
2022-11-01,20.735,20.77,20.6505,20.77,1503,16.18833399873,16.2156593756268,16.1223627316505,16.2156593756268,1925.13355620442,0.0,1.0
2022-11-02,20.5624,20.72,20.5624,20.6906,4640,16.053580854376,16.1766231229171,16.053580854376,16.1536698063237,5943.19341369826,0.0,1.0
2022-11-03,20.4497,20.48,20.33,20.36,9420,15.9655931407682,15.9892491099103,15.8721403517811,15.8955621034069,12065.7073183271,0.0,1.0
2022-11-04,20.57,20.6205,20.46,20.6205,6377,16.0595143647878,16.0989409800247,15.9736346088264,16.0989409800247,8168.04836188664,0.0,1.0
2022-11-07,20.56,20.57,20.52,20.54,6045,16.0517071142459,16.0595143647878,16.0204781120781,16.036092613162,7742.80262625131,0.0,1.0
2022-11-08,20.5693,20.63,20.5693,20.62,1335,16.0589678572499,16.1063578680395,16.0589678572499,16.0985506174976,1709.94896708776,0.0,1.0
2022-11-09,20.3352,20.48,20.31,20.469,5415,15.8762001220629,15.9892491099103,15.8565258506972,15.9806611343142,6935.86041706383,0.0,1.0
2022-11-10,20.9041,20.9041,20.795,20.844,954,16.3203546053943,16.3203546053943,16.2351775019817,16.2734330296372,1221.94105962676,0.0,1.0
2022-11-11,20.985,20.985,20.91,20.95,12732,16.3835152622787,16.3835152622787,16.3249608832141,16.3561898853819,16307.9177894842,0.0,1.0
2022-11-14,20.8264,20.9,20.8264,20.9,4802,16.2596922686834,16.3171536326721,16.2596922686834,16.3171536326721,6150.69283891792,0.0,1.0
2022-11-15,21.0127,21.0127,20.91,21.0,2607,16.4051413462799,16.4051413462799,16.3249608832141,16.3952261380916,3339.20371325677,0.0,1.0
2022-11-16,20.971,21.0,20.96,20.971,36595,16.37258511152,16.3952261380916,16.3639971359238,16.37258511152,46873.0954685966,0.0,1.0
2022-11-17,20.91,20.91,20.84,20.86,13291,16.3249608832141,16.3249608832141,16.2703101294204,16.2859246305043,17023.9188925568,0.0,1.0
2022-11-18,20.96,20.96,20.9,20.96,6634,16.3639971359238,16.3639971359238,16.3171536326721,16.3639971359238,8497.22954880915,0.0,1.0
2022-11-21,20.932,20.96,20.89,20.905,3280,16.3421368344064,16.3639971359238,16.3093463821302,16.3210572579431,4201.22293037291,0.0,1.0
2022-11-22,21.0678,21.07,20.96,20.96,3409,16.448159296766,16.4498768918853,16.3639971359238,16.3639971359238,4366.45395415894,0.0,1.0
2022-11-23,21.18,21.18,21.105,21.14,397,16.5357566478467,16.5357566478467,16.4772022687821,16.5045276456789,508.501677853064,0.0,1.0
2022-11-25,21.119,21.15,21.119,21.14,437,16.4881324195408,16.5123348962208,16.4881324195408,16.5045276456789,559.736103833222,0.0,1.0
2022-11-28,20.95,21.065,20.935,21.065,5274,16.3561898853819,16.4459732666143,16.344479009569,16.4459732666143,6755.25906548377,0.0,1.0
2022-11-29,21.04,21.04,20.92,20.92,1746,16.4264551402594,16.4264551402594,16.332768133756,16.332768133756,2236.38269403388,0.0,1.0
2022-11-30,21.31,21.31,20.9908,21.03,5049,16.637250904892,16.637250904892,16.388043467593,16.4186478897175,6467.0654193454,0.0,1.0
2022-12-01,21.35,21.35,21.2514,21.33,14799,16.6684799070598,16.6684799070598,16.5915004167162,16.6528654059759,18955.4567520088,0.0,1.0
2022-12-02,21.3644,21.3644,21.23,21.23,2003,16.6797223478402,16.6797223478402,16.5747929005564,16.5747929005564,2565.56388095639,0.0,1.0
2022-12-05,20.98,21.03,20.91,20.99,6010,16.5593417427684,16.5988063322411,16.5040913175065,16.5672346606629,7614.42102945091,0.23020922,1.0
2022-12-06,20.8852,20.94,20.88,20.94,927,16.484516881128,16.5277700711902,16.4804125638229,16.5277700711902,1174.47059805341,0.0,1.0
2022-12-07,21.01,21.02,20.93,20.94,11861,16.583020496452,16.5909134143466,16.5198771532956,16.5277700711902,15027.3956456435,0.0,1.0
2022-12-08,20.9909,21.04,20.97,20.99,4720,16.5679450232734,16.6066992501357,16.5514488248738,16.5672346606629,5980.04446905298,0.0,1.0
2022-12-09,21.03,21.06,21.0019,21.03,7182,16.5988063322411,16.6224850859248,16.5766272329574,16.5988063322411,9099.29647812257,0.0,1.0
2022-12-12,21.066,21.09,21.03,21.03,3950,16.6272208366615,16.6461638396084,16.5988063322411,16.5988063322411,5004.48636711001,0.0,1.0
2022-12-13,21.3,21.3,21.18,21.25,18098,16.811915115394,16.811915115394,16.7172001006594,16.7724505259213,22929.4162713815,0.0,1.0
2022-12-14,21.17,21.27,21.15,21.26,3066,16.7093071827648,16.7882363617104,16.6935213469757,16.7803434438158,3884.49498773654,0.0,1.0
2022-12-15,21.1023,21.11,21.05,21.07,4276,16.6558721286187,16.6619496753975,16.6145921680302,16.6303780038193,5417.51486221834,0.0,1.0
2022-12-16,20.99,20.991,20.99,20.991,1174,16.5672346606629,16.5680239524524,16.5672346606629,16.5680239524524,1487.40936581953,0.0,1.0
2022-12-19,20.9,20.925,20.87,20.925,4339,16.496198399612,16.5159306943483,16.4725196459283,16.5159306943483,5497.33325237729,0.0,1.0
2022-12-20,20.85,20.899,20.85,20.89,2621,16.4567338101392,16.4954091078225,16.4567338101392,16.4883054817174,3320.69842232793,0.0,1.0
2022-12-21,21.016,21.0696,21.0,21.0399,12101,16.5877562471888,16.6300622871036,16.5751275785575,16.6066203209567,15331.4657033919,0.0,1.0
2022-12-22,20.8978,20.96,20.8302,20.96,2180,16.4944619576752,16.5435559069793,16.441105832708,16.5435559069793,2761.96969121514,0.0,1.0
2022-12-23,20.9729,20.9729,20.91,20.91,2066,16.5537377710632,16.5537377710632,16.5040913175065,16.5040913175065,2617.53641378463,0.0,1.0
2022-12-27,20.755,20.88,20.755,20.88,1317,16.381751090141,16.4804125638229,16.381751090141,16.4804125638229,1668.58444189465,0.0,1.0
2022-12-28,20.4048,20.62,20.4048,20.62,534,16.1752087489942,16.3458012038472,16.1752087489942,16.3458012038472,673.633544338495,0.08851941,1.0
2022-12-29,20.5043,20.51,20.49,20.51,1107,16.2540839778876,16.2586024583368,16.2427481409713,16.2586024583368,1396.46504416239,0.0,1.0
2022-12-30,20.465,20.5,20.43,20.46,12599,16.2229302442644,16.2506752996541,16.1951851888748,16.218966664923,15893.462593859,0.0,1.0
2023-01-03,20.52,20.545,20.51,20.545,17267,16.2665296170196,16.2863475137265,16.2586024583368,16.2863475137265,21782.0794196494,0.0,1.0
2023-01-04,20.64,20.65,20.61,20.621,4315,16.3616555212127,16.3695826798954,16.3378740451644,16.3465939197154,5443.3122543457,0.0,1.0
2023-01-05,20.61,20.61,20.57,20.57,643,16.3378740451644,16.3378740451644,16.3061654104334,16.3061654104334,811.135522489985,0.0,1.0
2023-01-06,20.835,20.835,20.74,20.7401,4752,16.5162351155265,16.5162351155265,16.4409271080403,16.4410063796271,5994.58165298974,0.0,1.0
2023-01-09,20.8783,20.904,20.84,20.841,1924,16.5505597126228,16.5709325104375,16.5201986948678,16.5209914107361,2427.09913727952,0.0,1.0
2023-01-10,20.85,20.8501,20.82,20.8418,6703,16.5281258535506,16.5282051251374,16.5043443775023,16.5216255834307,8455.74091329762,0.0,1.0
2023-01-11,20.9687,20.9687,20.9304,20.9304,507,16.6222212271149,16.6222212271149,16.59186020936,16.59186020936,639.573421310145,0.0,1.0
2023-01-12,21.095,21.095,20.99,21.0,3205,16.7223412412782,16.7223412412782,16.6391060751092,16.647033233792,4043.06275206905,0.0,1.0
2023-01-13,21.08,21.125,21.05,21.05,3271,16.710450503254,16.7461227173264,16.6866690272058,16.6866690272058,4126.32083058281,0.0,1.0
2023-01-17,21.02,21.06,21.02,21.03,2652,16.6628875511575,16.6945961858885,16.6628875511575,16.6708147098402,3345.4609730069,0.0,1.0
2023-01-18,21.05,21.15,21.05,21.12,6607,16.6866690272058,16.7659406140333,16.6866690272058,16.7421591379851,8334.63825364125,0.0,1.0
2023-01-19,20.9457,20.964,20.91,20.964,1104,16.6039887621446,16.618495462534,16.5756888056471,16.618495462534,1392.68058604812,0.0,1.0
2023-01-20,20.9708,20.9708,20.8775,20.93,2165,16.6238859304383,16.6238859304383,16.5499255399282,16.5915431230127,2731.11727245851,0.0,1.0
2023-01-23,20.965,21.04,20.9,20.9,3168,16.6192881784023,16.678741868523,16.5677616469644,16.5677616469644,3996.38776865984,0.0,1.0
2023-01-24,20.9775,20.9775,20.9101,20.92,1214,16.6291971267558,16.6291971267558,16.575768077234,16.5836159643299,1531.4440502377,0.0,1.0
2023-01-25,20.982,20.982,20.92,20.92,2277,16.632764348163,16.632764348163,16.5836159643299,16.5836159643299,2872.40370872426,0.0,1.0
2023-01-26,21.0259,21.03,20.975,20.99,2209,16.6675645747803,16.6708147098402,16.6272153370851,16.6391060751092,2786.62265813434,0.0,1.0
2023-01-27,20.985,21.0,20.95,20.979,5796,16.6351424957678,16.647033233792,16.6073974403782,16.6303862005582,7311.57307675267,0.0,1.0
2023-01-30,20.8855,20.93,20.8855,20.93,16360,16.5562672668744,16.5915431230127,16.5562672668744,16.5915431230127,20637.9115831044,0.0,1.0
2023-01-31,21.0342,21.0342,20.93,20.93,1868,16.674144116487,16.674144116487,16.5915431230127,16.5915431230127,2356.45591914665,0.0,1.0
2023-02-01,21.25,21.25,21.02,21.05,5125,16.8452122008609,16.8452122008609,16.6628875511575,16.6866690272058,6465.11594519624,0.0,1.0
2023-02-02,21.3395,21.3716,21.32,21.36,3516,16.9161602710716,16.9416064504433,16.9007023116402,16.9324109463713,4435.38490991414,0.0,1.0
2023-02-03,21.13,21.2401,21.13,21.22,1249,16.7500862966678,16.837364313765,16.7500862966678,16.8214307248126,1575.59606157075,0.0,1.0
2023-02-06,21.0336,21.044,21.01,21.044,1774,16.673668486966,16.6819127319961,16.6549603924747,16.6819127319961,2237.87623156646,0.0,1.0
2023-02-07,21.12,21.12,21.04,21.04,977,16.7421591379851,16.7421591379851,16.678741868523,16.678741868523,1232.47185921106,0.0,1.0
2023-02-08,21.028,21.061,21.028,21.06,1957,16.6692292781037,16.6953889017568,16.6692292781037,16.6945961858885,2468.72817653639,0.0,1.0
2023-02-09,20.9059,21.08,20.9059,21.08,2738,16.5724386705872,16.710450503254,16.5724386705872,16.710450503254,3453.9487722824,0.0,1.0
2023-02-10,20.7563,20.765,20.74,20.75,1961,16.4538483766931,16.4607450047471,16.4409271080403,16.448854266723,2473.77412068875,0.0,1.0
2023-02-13,20.81,20.8401,20.7703,20.79,4660,16.4964172188196,16.5202779664547,16.464946398849,16.480562901454,5878.52493748573,0.0,1.0
2023-02-14,20.815,20.821,20.74,20.74,1433,16.5003807981609,16.5051370933706,16.4409271080403,16.4409271080403,1807.70949257877,0.0,1.0
2023-02-15,20.785,20.785,20.74,20.74,686,16.4765993221127,16.4765993221127,16.4409271080403,16.4409271080403,865.379422127728,0.0,1.0
2023-02-16,20.7152,20.75,20.54,20.54,3556,16.421267754507,16.448854266723,16.2823839343851,16.2823839343851,4485.84435143762,0.0,1.0
2023-02-17,20.765,20.765,20.6619,20.6619,2638,16.4607450047471,16.4607450047471,16.3790159987279,16.3790159987279,3327.8001684737,0.0,1.0
2023-02-21,20.585,20.64,20.585,20.63,1329,16.3180561484575,16.3616555212127,16.3180561484575,16.3537283625299,1676.51494461772,0.0,1.0
2023-02-22,20.64,20.66,20.63,20.6401,2183,16.3616555212127,16.3775098385782,16.3537283625299,16.3617347927995,2753.82402114407,0.0,1.0
2023-02-23,20.72,20.72,20.65,20.67,2667,16.4250727906747,16.4250727906747,16.3695826798954,16.3854369972609,3364.38326357822,0.0,1.0
2023-02-24,20.6066,20.61,20.58,20.59,1832,16.3351788112123,16.3378740451644,16.3140925691161,16.3220197277989,2311.04242177551,0.0,1.0
2023-02-27,20.655,20.66,20.63,20.65,4398,16.3735462592368,16.3775098385782,16.3537283625299,16.3695826798954,5548.01559550693,0.0,1.0
2023-02-28,20.661,20.661,20.61,20.61,5377,16.3783025544465,16.3783025544465,16.3378740451644,16.3378740451644,6783.01042679416,0.0,1.0
2023-03-01,20.565,20.5795,20.5501,20.57,824,16.302201831092,16.313696211182,16.2903903646547,16.3061654104334,1039.46449538374,0.0,1.0
2023-03-02,20.5264,20.53,20.49,20.49,3803,16.2716029985765,16.2744567757023,16.2427481409713,16.2427481409713,4797.43140284514,0.0,1.0
2023-03-03,20.495,20.5,20.43,20.43,1819,16.3634001461499,16.3673921930262,16.3115035367574,16.3115035367574,2278.2798603609,0.14720082,1.0
2023-03-06,20.475,20.519,20.475,20.519,1225,16.3474319586445,16.3825619711564,16.3474319586445,16.3825619711564,1534.30062063887,0.0,1.0
2023-03-07,20.4355,20.49,20.4355,20.47,2956,16.3158947883214,16.3594080992735,16.3158947883214,16.3434399117682,3702.36133437428,0.0,1.0
2023-03-08,20.405,20.47,20.39,20.47,2531,16.2915433023756,16.3434399117682,16.2795671617466,16.3434399117682,3170.0529557853,0.0,1.0
2023-03-09,20.4738,20.48,20.44,20.44,1518,16.3464738673942,16.3514240055208,16.3194876305101,16.3194876305101,1901.28027928964,0.0,1.0
2023-03-10,20.686,20.69,20.66,20.68,8065,16.5158963368264,16.5190899743275,16.4951376930694,16.5111058805748,10101.3342901653,0.0,1.0
2023-03-13,20.865,20.905,20.865,20.905,1477,16.6588116149996,16.6907479900104,16.6588116149996,16.6907479900104,1849.92817688459,0.0,1.0
2023-03-14,20.7715,20.81,20.7715,20.81,2760,16.5841603384119,16.6148990993598,16.5841603384119,16.6148990993598,3456.87323507208,0.0,1.0
2023-03-15,20.9566,21.015,20.9566,21.015,1215,16.7319459137743,16.7785730212901,16.7319459137743,16.7785730212901,1521.77571761325,0.0,1.0
2023-03-16,20.8561,20.8561,20.8,20.83,1044,16.6517057715597,16.6517057715597,16.6069150056071,16.6308672868652,1307.59987587509,0.0,1.0
2023-03-17,21.007,21.02,20.96,20.99,1282,16.7721857462879,16.7825650681664,16.7346605056502,16.7586127869083,1605.69256788493,0.0,1.0
2023-03-20,20.9,20.99,20.89,20.951,7600,16.6867559431341,16.7586127869083,16.6787718493814,16.7274748212728,9518.92629947381,0.0,1.0
2023-03-21,20.8425,20.879,20.81,20.85,1577,16.6408474040561,16.6699893462534,16.6148990993598,16.6468354743706,1975.17720714081,0.0,1.0
2023-03-22,21.0225,21.0225,20.84,20.84,4580,16.7845610916046,16.7845610916046,16.6388513806179,16.6388513806179,5736.40558573554,0.0,1.0
2023-03-23,21.0827,21.0842,20.99,20.99,5698,16.8326253359958,16.8338229500587,16.7586127869083,16.7586127869083,7136.68974400025,0.0,1.0
2023-03-24,21.0752,21.122,21.0752,21.1,3502,16.8266372656813,16.8640028244439,16.8266372656813,16.846437818188,4386.22103957333,0.0,1.0
2023-03-27,20.92,20.961,20.92,20.961,1275,16.7027241306395,16.7354589150255,16.7027241306395,16.7354589150255,1596.92513576699,0.0,1.0
2023-03-28,20.8949,20.8949,20.861,20.87,2935,16.6826840553202,16.6826840553202,16.6556179774986,16.662803661876,3676.05903802048,0.0,1.0
2023-03-29,20.9164,20.9164,20.9,20.9,614,16.6998498568885,16.6998498568885,16.6867559431341,16.6867559431341,769.029045773279,0.0,1.0
2023-03-30,20.9641,20.9642,20.91,20.91,2982,16.7379339840888,16.7380138250264,16.6947400368868,16.6947400368868,3734.92608224092,0.0,1.0
2023-03-31,21.0793,21.0793,20.96,20.96,4995,16.8299107441199,16.8299107441199,16.7346605056502,16.7346605056502,6256.18906129891,0.0,1.0
2023-04-03,21.0737,21.09,21.02,21.031,2719,16.8254396516184,16.8384537244353,16.7825650681664,16.7913475712944,3405.52113266702,0.0,1.0
2023-04-04,20.995,21.022,20.98,21.022,3475,16.7626048337847,16.784161886917,16.7506286931556,16.784161886917,4352.40380140414,0.0,1.0
2023-04-05,20.8786,20.95,20.8786,20.95,1178,16.6696699825033,16.7266764118975,16.6696699825033,16.7266764118975,1475.43357641844,0.0,1.0
2023-04-06,20.9747,20.9942,20.9099,20.9099,1996,16.7463971234667,16.7619661062845,16.6946601959492,16.6946601959492,2499.97064391444,0.0,1.0
2023-04-10,20.9573,20.96,20.88,20.88,5166,16.732504800337,16.7346605056502,16.6707877556287,16.6707877556287,6470.36490303708,0.0,1.0
2023-04-11,21.0075,21.01,20.96,20.96,2096,16.7725849509755,16.7745809744137,16.7346605056502,16.7346605056502,2625.21967417068,0.0,1.0
2023-04-12,20.9952,21.0202,20.98,20.98,3356,16.7627645156597,16.7827247500415,16.7506286931556,16.7506286931556,4203.35745539924,0.0,1.0
2023-04-13,21.12,21.15,20.98,20.98,9358,16.8624060056934,16.8863582869515,16.7506286931556,16.7506286931556,11720.8042513784,0.0,1.0
2023-04-14,21.06,21.12,21.06,21.12,2516,16.8145014431772,16.8624060056934,16.8145014431772,16.8624060056934,3151.26560124686,0.0,1.0
2023-04-17,21.0303,21.06,20.98,21.06,2458,16.7907886847317,16.8145014431772,16.7506286931556,16.8145014431772,3078.62116369824,0.0,1.0
2023-04-18,21.055,21.09,21.0206,21.09,2179,16.8105093963009,16.8384537244353,16.7830441137916,16.8384537244353,2729.17636928334,0.0,1.0
2023-04-19,20.9907,21.01,20.98,20.99,2701,16.759171673471,16.7745809744137,16.7506286931556,16.7586127869083,3382.9763072209,0.0,1.0
2023-04-20,20.9687,20.9893,20.93,20.94,2019,16.7416066672151,16.7580539003456,16.7107082243922,16.7186923181448,2528.77792087337,0.0,1.0
2023-04-21,21.0105,21.0399,20.98,20.98,1616,16.7749801791014,16.7984534147343,16.7506286931556,16.7506286931556,2024.02432894074,0.0,1.0
2023-04-24,21.0757,21.0757,21.01,21.01,1112,16.8270364703689,16.8270364703689,16.7745809744137,16.7745809744137,1392.76921644933,0.0,1.0
2023-04-25,21.0307,21.0998,21.0307,21.06,7273,16.7911080484818,16.8462781363129,16.7911080484818,16.8145014431772,9109.36197053594,0.0,1.0
2023-04-26,20.9438,20.9438,20.9438,20.9438,62,16.7217262737709,16.7217262737709,16.7217262737709,16.7217262737709,77.6543987588653,0.0,1.0
2023-04-27,21.0216,21.06,20.98,20.98,1642,16.7838425231668,16.8145014431772,16.7506286931556,16.7506286931556,2056.58907680738,0.0,1.0
2023-04-28,21.0996,21.11,21.07,21.1,1303,16.8461184544379,16.8544219119407,16.8224855369299,16.846437818188,1631.99486423873,0.0,1.0
2023-05-01,20.9767,21.03,20.9767,21.01,10167,16.7479939422172,16.7905491619191,16.7479939422172,16.7745809744137,12734.0689061514,0.0,1.0
2023-05-02,20.9948,21.01,20.93,20.95,857,16.7624451519096,16.7745809744137,16.7107082243922,16.7266764118975,1073.38418929593,0.0,1.0
2023-05-03,20.9722,21.05,20.9722,21.02,876,16.7444011000285,16.8065173494245,16.7444011000285,16.7825650681664,1097.18150504462,0.0,1.0
2023-05-04,20.8984,20.8984,20.87,20.88,728,16.6854784881336,16.6854784881336,16.662803661876,16.6707877556287,911.812940265389,0.0,1.0
2023-05-05,21.0025,21.0025,20.94,20.9715,320,16.7685929040992,16.7685929040992,16.7186923181448,16.7438422134658,400.79689681995,0.0,1.0
2023-05-08,20.96,20.96,20.911,20.911,587,16.7346605056502,16.7346605056502,16.695538446262,16.695538446262,735.211807604098,0.0,1.0
2023-05-09,20.91,20.94,20.9,20.92,6306,16.6947400368868,16.7186923181448,16.6867559431341,16.7027241306395,7898.20384795813,0.0,1.0
2023-05-10,21.02,21.02,20.98,20.98,1365,16.7825650681664,16.7825650681664,16.7506286931556,16.7506286931556,1709.6492629976,0.0,1.0
2023-05-11,21.05,21.06,21.03,21.04,29533,16.8065173494245,16.8145014431772,16.7905491619191,16.7985332556718,36989.7961055737,0.0,1.0
2023-05-12,20.9577,21.055,20.9577,21.04,3672,16.7328241640871,16.8105093963009,16.7328241640871,16.7985332556718,4599.14439100894,0.0,1.0
2023-05-15,20.97,20.97,20.94,20.94,2193,16.7426445994029,16.7426445994029,16.7186923181448,16.7186923181448,2746.71123351923,0.0,1.0
2023-05-16,20.87,20.8989,20.86,20.8989,3336,16.662803661876,16.6858776928213,16.6548195681233,16.6858776928213,4178.30764934798,0.0,1.0
2023-05-17,20.84,20.88,20.82,20.85,5872,16.6388513806179,16.6707877556287,16.6228831931125,16.6468354743706,7354.62305664609,0.0,1.0
2023-05-18,20.765,20.765,20.765,20.765,56,16.5789706774727,16.5789706774727,16.5789706774727,16.5789706774727,70.1394569434912,0.0,1.0
2023-05-19,20.725,20.75,20.7001,20.7001,881,16.5470343024619,16.5669945368436,16.5271539090177,16.5271539090177,1103.44395655743,0.0,1.0
2023-05-22,20.7302,20.7499,20.71,20.7499,674,16.5511860312133,16.5669146959061,16.5350581618328,16.5669146959061,844.17846392702,0.0,1.0
2023-05-23,20.72,20.72,20.69,20.701,1414,16.5430422555855,16.5430422555855,16.5190899743275,16.5278724774554,1771.02128782316,0.0,1.0
2023-05-24,20.665,20.69,20.655,20.69,2722,16.4991297399457,16.5190899743275,16.491145646193,16.5190899743275,3409.27860357471,0.0,1.0
2023-05-25,20.575,20.575,20.575,20.575,73,16.4272728961715,16.4272728961715,16.4272728961715,16.4272728961715,91.431792087051,0.0,1.0
2023-05-26,20.595,20.595,20.52,20.54,3079,16.4432410836768,16.4432410836768,16.3833603805316,16.399328568037,3856.41764158947,0.0,1.0
2023-05-30,20.7089,20.7089,20.655,20.655,2136,16.5341799115201,16.5341799115201,16.491145646193,16.491145646193,2675.31928627316,0.0,1.0
2023-05-31,20.7621,20.765,20.75,20.75,739,16.5766552902844,16.5789706774727,16.5669945368436,16.5669945368436,925.590333593573,0.0,1.0
2023-06-01,20.815,20.82,20.78,20.78,8204,16.6188911462362,16.6228831931125,16.5909468181017,16.5909468181017,10275.4304422215,0.0,1.0
2023-06-02,20.73,20.73,20.69,20.69,735,16.5510263493382,16.5510263493382,16.5190899743275,16.5190899743275,920.580372383326,0.0,1.0
2023-06-05,20.485,20.485,20.47,20.48,2882,16.553763240788,16.553763240788,16.5416418617979,16.5497227811246,3566.42590214971,0.24842793,1.0
2023-06-06,20.505,20.505,20.465,20.47,796,16.5699250794414,16.5699250794414,16.5376014021346,16.5416418617979,985.036439316854,0.0,1.0
2023-06-07,20.415,20.565,20.4,20.565,4671,16.497196805501,16.6184105954018,16.4850754265109,16.6184105954018,5780.28292468467,0.0,1.0
2023-06-08,20.52,20.53,20.5,20.5,52313,16.5820464584315,16.5901273777583,16.5658846197781,16.5658846197781,64736.4462939479,0.0,1.0
2023-06-09,20.5425,20.575,20.5425,20.555,3188,16.6002285269167,16.6264915147285,16.6002285269167,16.6103296760751,3945.09568912326,0.0,1.0
2023-06-12,20.5301,20.5301,20.52,20.52,622,16.5902081869515,16.5902081869515,16.5820464584315,16.5820464584315,769.714403586787,0.0,1.0
2023-06-13,20.545,20.57,20.5211,20.57,2039,16.6022487567483,16.6224510550651,16.5829353595575,16.6224510550651,2523.22776352646,0.0,1.0
2023-06-14,20.55,20.61,20.53,20.59,2706,16.6062892164117,16.654774732372,16.5901273777583,16.6386128937186,3348.62890049171,0.0,1.0
2023-06-15,20.645,20.645,20.61,20.63,3821,16.6830579500155,16.6830579500155,16.654774732372,16.6709365710255,4728.42240531369,0.0,1.0
2023-06-16,20.605,20.62,20.605,20.61,1768,16.6507342727087,16.6628556516987,16.6507342727087,16.654774732372,2187.86988029169,0.0,1.0
2023-06-20,20.575,20.5992,20.57,20.58,3326,16.6264915147285,16.6460473394992,16.6224510550651,16.6305319743919,4115.86833815056,0.0,1.0
2023-06-21,20.52,20.52,20.48,20.491,1012,16.5820464584315,16.5820464584315,16.5497227811246,16.558611792384,1252.33275953349,0.0,1.0
2023-06-22,20.465,20.5,20.44,20.49,31445,16.5376014021346,16.5658846197781,16.5173991038178,16.5578037004514,38912.6518019074,0.0,1.0
2023-06-23,20.405,20.42,20.38,20.395,1823,16.4891158861742,16.5012372651643,16.4689135878574,16.4810349668475,2255.93144330983,0.0,1.0
2023-06-26,20.4543,20.4543,20.391,20.4499,1369,16.528954818455,16.528954818455,16.4778025991168,16.5253992139512,1694.11417766931,0.0,1.0
2023-06-27,20.495,20.495,20.495,20.495,384,16.5618441601147,16.5618441601147,16.5618441601147,16.5618441601147,475.193458162904,0.0,1.0
2023-06-28,20.595,20.6,20.51,20.52,21348,16.6426533533819,16.6466938130453,16.5739655391048,16.5820464584315,26417.786314744,0.0,1.0
2023-06-29,20.55,20.5594,20.51,20.51,1908,16.6062892164117,16.6138852805788,16.5739655391048,16.5739655391048,2361.11749524692,0.0,1.0
2023-06-30,20.6748,20.6795,20.62,20.635,4761,16.7071390896092,16.7109371216927,16.6628556516987,16.6749770306888,5891.65639144161,0.0,1.0
2023-07-03,20.5796,20.6,20.57,20.6,6366,16.6302087376188,16.6466938130453,16.6224510550651,16.6466938130453,7877.81654860687,0.0,1.0
2023-07-05,20.58,20.58,20.56,20.58,1346,16.6305319743919,16.6305319743919,16.6143701357384,16.6305319743919,1665.65206949809,0.0,1.0
2023-07-06,20.44,20.45,20.4,20.4,1077,16.5173991038178,16.5254800231445,16.4850754265109,16.4850754265109,1332.76915219126,0.0,1.0
2023-07-07,20.4691,20.55,20.4691,20.549,620,16.5409145790585,16.6062892164117,16.5409145790585,16.605481124479,767.239437658855,0.0,1.0
2023-07-10,20.545,20.545,20.5,20.5,1097,16.6022487567483,16.6022487567483,16.5658846197781,16.5658846197781,1357.51881147059,0.0,1.0
2023-07-11,20.63,20.63,20.56,20.56,409,16.6709365710255,16.6709365710255,16.6143701357384,16.6143701357384,506.130532262049,0.0,1.0
2023-07-12,20.8047,20.8047,20.775,20.775,861,16.8121102316633,16.8121102316633,16.7881099012629,16.7881099012629,1065.47283197463,0.0,1.0
2023-07-13,20.915,20.915,20.8415,20.9099,2008,16.901242771837,16.901242771837,16.8418480147856,16.8971215029804,2484.86579164352,0.0,1.0
2023-07-14,20.7648,20.8,20.75,20.8,2039,16.7798673635497,16.8083121995797,16.7679076029461,16.8083121995797,2523.22776352645,0.0,1.0
2023-07-17,20.81,20.8209,20.78,20.78,7120,16.8163931189064,16.8252013209726,16.7921503609263,16.7921503609263,8810.87870343718,0.0,1.0
2023-07-18,20.855,20.8742,20.85,20.86,3563,16.8527572558767,16.868272620984,16.8487167962133,16.85679771554,4409.15180061048,0.0,1.0
2023-07-19,20.87,20.89,20.87,20.8715,3236,16.8648786348668,16.8810404735202,16.8648786348668,16.8660907727658,4004.49487139362,0.0,1.0
2023-07-20,20.775,20.775,20.75,20.77,1962,16.7881099012629,16.7881099012629,16.7679076029461,16.7840694415996,2427.94157530109,0.0,1.0
2023-07-21,20.8173,20.849,20.785,20.785,4908,16.8222921900149,16.8479087042807,16.7961908205896,16.7961908205896,6073.56638714462,0.0,1.0
2023-07-24,20.77,20.85,20.77,20.85,767,16.7840694415996,16.8487167962133,16.7840694415996,16.8487167962133,949.149433361838,0.0,1.0
2023-07-25,20.77,20.7801,20.76,20.776,1484,16.7840694415996,16.7922311701195,16.7759885222728,16.7889179931956,1836.42471852538,0.0,1.0
2023-07-26,20.8555,20.8555,20.79,20.8,886,16.853161301843,16.853161301843,16.800231280253,16.8083121995797,1096.40990607378,0.0,1.0
2023-07-27,20.707,20.83,20.6954,20.83,5924,16.7331596498412,16.8325549575599,16.7237857834222,16.8325549575599,7330.84907853396,0.0,1.0
2023-07-28,20.815,20.83,20.8,20.8,18532,16.8204335785698,16.8325549575599,16.8083121995797,16.8083121995797,22933.0342882159,0.0,1.0
2023-07-31,20.885,20.89,20.87,20.87,2544,16.8770000138568,16.8810404735202,16.8648786348668,16.8648786348668,3148.15666032924,0.0,1.0
2023-08-01,20.7693,20.8099,20.7693,20.8099,1331,16.7835037772467,16.8163123097132,16.7835037772467,16.8163123097132,1647.0898250386,0.0,1.0
2023-08-02,20.715,20.715,20.66,20.66,1065,16.7396243853026,16.7396243853026,16.6951793290056,16.6951793290056,1317.91935662368,0.0,1.0
2023-08-03,20.6493,20.66,20.64,20.641,9372,16.686532745326,16.6951793290056,16.6790174903522,16.6798255822849,11597.6903382884,0.0,1.0
2023-08-04,20.7494,20.78,20.7419,20.78,3498,16.7674227477865,16.7921503609263,16.7613620582915,16.7921503609263,4328.7154079527,0.0,1.0
2023-08-07,20.785,20.785,20.746,20.746,888,16.7961908205896,16.7961908205896,16.7646752352154,16.7646752352154,1098.88487200172,0.0,1.0
2023-08-08,20.8249,20.83,20.76,20.76,2857,16.8284336887033,16.8325549575599,16.7759885222728,16.7759885222728,3535.48882805055,0.0,1.0
2023-08-09,20.825,20.8407,20.7917,20.7917,2379,16.8285144978965,16.8412015412395,16.8016050365385,16.8016050365385,2943.97197127486,0.0,1.0
2023-08-10,20.8185,20.89,20.8,20.89,2028,16.8232619003342,16.8810404735202,16.8083121995797,16.8810404735202,2509.61545092283,0.0,1.0
2023-08-11,20.7755,20.7799,20.7601,20.7703,2378,16.7885139472293,16.792069551733,16.7760693314661,16.7843118691794,2942.73448831089,0.0,1.0
2023-08-14,20.78,20.804,20.75,20.76,5541,16.7921503609263,16.8115445673104,16.7679076029461,16.7759885222728,6856.89310333501,0.0,1.0
2023-08-15,20.7349,20.7797,20.7349,20.779,2385,16.7557054147628,16.7919079333465,16.7557054147628,16.7913422689936,2951.39686905865,0.0,1.0
2023-08-16,20.6802,20.74,20.68,20.735,3758,16.7115027860456,16.7598266836194,16.7113411676591,16.755786223956,4650.46097858383,0.0,1.0
2023-08-17,20.5803,20.65,20.57,20.65,1634,16.6307744019717,16.6870984096789,16.6224510550651,16.6870984096789,2022.04716312027,0.0,1.0
2023-08-18,20.615,20.631,20.61,20.63,2389,16.6588151920354,16.6717446629581,16.654774732372,16.6709365710255,2956.34680091452,0.0,1.0
2023-08-21,20.535,20.5399,20.535,20.5399,581,16.5941678374216,16.5981274878917,16.5941678374216,16.5981274878917,718.977602064185,0.0,1.0
2023-08-22,20.52,20.56,20.52,20.56,5929,16.5820464584315,16.6143701357384,16.5820464584315,16.6143701357384,7337.0364933538,0.0,1.0
2023-08-23,20.675,20.675,20.61,20.61,891,16.7073007079957,16.7073007079957,16.654774732372,16.654774732372,1102.59732089361,0.0,1.0
2023-08-24,20.6152,20.64,20.59,20.59,4406,16.6589768104219,16.6790174903522,16.6386128937186,16.6386128937186,5452.34993923373,0.0,1.0
2023-08-25,20.61,20.62,20.595,20.62,1244,16.654774732372,16.6628556516987,16.6426533533819,16.6628556516987,1539.42880717357,0.0,1.0
2023-08-28,20.65,20.65,20.64,20.6498,3715,16.6870984096789,16.6870984096789,16.6790174903522,16.6869367912924,4597.2492111333,0.0,1.0
2023-08-29,20.77,20.8,20.63,20.63,36118,16.7840694415996,16.8083121995797,16.6709365710255,16.6709365710255,44695.40969252,0.0,1.0
2023-08-30,20.7848,20.81,20.78,20.806,11464,16.7960292022031,16.8163931189064,16.7921503609263,16.8131607511758,14186.504698905,0.0,1.0
2023-08-31,20.7814,20.7814,20.74,20.74,2671,16.793281689632,16.793281689632,16.7598266836194,16.7598266836194,3305.31699675291,0.0,1.0
2023-09-01,20.7765,20.83,20.764,20.83,1079,16.7893220391619,16.8325549575599,16.7792208900035,16.8325549575599,1335.2441181192,0.0,1.0
2023-09-05,20.69,20.74,20.6826,20.74,1909,16.7194220869858,16.7598266836194,16.713442206684,16.7598266836194,2362.35497821089,0.0,1.0
2023-09-06,20.35,20.35,20.32,20.32,1326,16.6917954359566,16.6917954359566,16.6671883665179,16.6671883665179,1616.60859693213,0.30581249,1.0
2023-09-07,20.39,20.41,20.29,20.29,3202,16.724604861875,16.7410095748342,16.6425812970791,16.6425812970791,3903.75620465813,0.0,1.0
2023-09-08,20.39,20.46,20.37,20.45,8680,16.724604861875,16.7820213572321,16.7082001489158,16.7738190007525,10582.3247521651,0.0,1.0
2023-09-11,20.4,20.42,20.38,20.39,12476,16.7328072183546,16.7492119313137,16.7164025053954,16.724604861875,15210.2630884806,0.0,1.0
2023-09-12,20.395,20.41,20.385,20.385,1058,16.7287060401148,16.7410095748342,16.7205036836352,16.7205036836352,1289.87322439984,0.0,1.0
2023-09-13,20.43,20.45,20.4,20.4,2201,16.7574142877933,16.7738190007525,16.7328072183546,16.7328072183546,2683.37520501329,0.0,1.0
2023-09-14,20.4478,20.455,20.4478,20.455,421,16.772014482327,16.7779201789923,16.772014482327,16.7779201789923,513.267133716762,0.0,1.0
2023-09-15,20.4142,20.4195,20.4016,20.411,1570,16.7444545645556,16.7488018134898,16.7341195953913,16.7418298104821,1914.08408535705,0.0,1.0
2023-09-18,20.39,20.43,20.39,20.41,3665,16.724604861875,16.7574142877933,16.724604861875,16.7410095748342,4468.22813556278,0.0,1.0
2023-09-19,20.3634,20.375,20.3406,20.375,1030,16.7027865936393,16.7123013271556,16.6840852208658,16.7123013271556,1255.73669294125,0.0,1.0
2023-09-20,20.344,20.411,20.344,20.411,805,16.6868740220689,16.7418298104821,16.6868740220689,16.7418298104821,981.425279434664,0.0,1.0
2023-09-21,20.2157,20.26,20.2157,20.25,1097,16.5816377884358,16.6179742276404,16.5816377884358,16.6097718711608,1337.42053607432,0.0,1.0
2023-09-22,20.23,20.29,20.23,20.27,2760,16.5933671582016,16.6425812970791,16.5933671582016,16.62617658412,3364.88667234742,0.0,1.0
2023-09-25,20.18,20.192,20.1501,20.1701,3491,16.5523553758037,16.5621982035792,16.5278303299297,16.5442350428889,4256.09397578436,0.0,1.0
2023-09-26,20.145,20.18,20.1418,20.18,3514,16.5236471281251,16.5523553758037,16.5210223740517,16.5523553758037,4284.13469805394,0.0,1.0
2023-09-27,20.085,20.085,20.0778,20.0778,1099,16.4744329892476,16.4744329892476,16.4685272925823,16.4685272925823,1339.85885974993,0.0,1.0
2023-09-28,20.1494,20.1494,20.06,20.06,720,16.5272561649762,16.5272561649762,16.4539270980487,16.4539270980487,877.796523221064,0.0,1.0
2023-09-29,20.158,20.21,20.158,20.21,1462,16.5343101915486,16.5769624452424,16.5343101915486,16.5769624452424,1782.41460687389,0.0,1.0
2023-10-02,20.05,20.071,20.04,20.071,2415,16.4457247415691,16.4629496901762,16.4375223850895,16.4629496901762,2944.27583830399,0.0,1.0
2023-10-03,19.9307,19.9701,19.92,19.97,2839,16.3478706287676,16.3801879132972,16.3390941073345,16.3801058897324,3461.20045753418,0.0,1.0
2023-10-04,20.0216,20.03,19.98,19.98,3374,16.4224300491671,16.4293200286099,16.388308246212,16.388308246212,4113.45204076093,0.0,1.0
2023-10-05,20.045,20.045,20.0112,20.0112,753,16.4416235633293,16.4416235633293,16.4138995984283,16.4138995984283,918.028863868697,0.0,1.0
2023-10-06,19.9899,20.0065,19.9401,19.9401,1692,16.3964285791268,16.4100444908829,16.3555808438584,16.3555808438584,2062.8218295695,0.0,1.0
2023-10-09,20.17,20.17,20.12,20.12,1969,16.5441530193241,16.5441530193241,16.5031412369262,16.5031412369262,2400.52965864205,0.0,1.0
2023-10-10,20.1321,20.15,20.12,20.13,1705,16.5130660882665,16.5277483063649,16.5031412369262,16.5113435934058,2078.67093346099,0.0,1.0
2023-10-11,20.1711,20.18,20.12,20.155,1969,16.5450552785369,16.5523553758037,16.5031412369262,16.5318494846047,2400.52965864205,0.0,1.0
2023-10-12,20.07,20.071,20.03,20.071,2711,16.4621294545282,16.4629496901762,16.4293200286099,16.4629496901762,3305.14774229488,0.0,1.0
2023-10-13,20.112,20.14,20.1001,20.13,968,16.4965793517425,16.5195459498853,16.4868185475318,16.5113435934058,1180.14865899721,0.0,1.0
2023-10-16,20.0498,20.07,20.0498,20.07,286,16.4455606944395,16.4621294545282,16.4455606944395,16.4621294545282,348.680285612812,0.0,1.0
2023-10-17,19.925,19.95,19.925,19.931,697,16.3431952855743,16.3637011767732,16.3431952855743,16.348116699462,849.755800951502,0.0,1.0
2023-10-18,19.865,19.8842,19.865,19.8781,1039,16.2939811466967,16.3097296711375,16.2939811466967,16.304726233685,1266.70914948151,0.0,1.0
2023-10-19,19.82,19.825,19.811,19.825,2563,16.2570705425386,16.2611717207784,16.249688421707,16.2611717207784,3124.71179029944,0.0,1.0
2023-10-20,19.895,19.895,19.88,19.88,336,16.3185882161355,16.3185882161355,16.3062846814161,16.3062846814161,409.638377503164,0.0,1.0
2023-10-23,19.955,19.96,19.93,19.94,3464,16.367802355013,16.3719035332528,16.347296463814,16.3554988202936,4223.17660616358,0.0,1.0
2023-10-24,19.97,19.99,19.9501,19.9501,1484,16.3801058897324,16.3965106026916,16.363783200338,16.363783200338,1809.23616730564,0.0,1.0
2023-10-25,19.8703,19.9001,19.86,19.9,2601,16.2983283956309,16.3227714179401,16.2898799684569,16.3226893943753,3171.03994013611,0.0,1.0
2023-10-26,20.0,20.0,19.93,19.93,2281,16.4047129591711,16.4047129591711,16.347296463814,16.347296463814,2780.90815203786,0.0,1.0
2023-10-27,19.995,19.995,19.959,19.98,1905,16.4006117809314,16.4006117809314,16.3710832976048,16.388308246212,2322.5033010224,0.0,1.0
2023-10-30,19.95,19.96,19.95,19.96,1521,16.3637011767732,16.3719035332528,16.3637011767732,16.3719035332528,1854.3451553045,0.0,1.0
2023-10-31,19.95,19.995,19.95,19.97,4714,16.3637011767732,16.4006117809314,16.3637011767732,16.3801058897324,5747.12890342237,0.0,1.0
2023-11-01,20.095,20.095,20.025,20.0304,5254,16.4826353457272,16.4826353457272,16.4252188503701,16.4296481228691,6405.47629583817,0.0,1.0
2023-11-02,20.2099,20.2099,20.1902,20.1902,393,16.5768804216776,16.5768804216776,16.5607217794129,16.5607217794129,479.130602258167,0.0,1.0
2023-11-03,20.355,20.355,20.335,20.335,1538,16.6958966141964,16.6958966141964,16.6794919012373,16.6794919012373,1875.07090654723,0.0,1.0
2023-11-06,20.246,20.2801,20.246,20.2801,1975,16.6064909285689,16.6344609641643,16.6064909285689,16.6344609641643,2407.8446296689,0.0,1.0
2023-11-07,20.27,20.29,20.22,20.24,4403,16.62617658412,16.6425812970791,16.585164801722,16.6015695146812,5367.96957186437,0.0,1.0
2023-11-08,20.28,20.29,20.23,20.265,2967,16.6343789405995,16.6425812970791,16.5933671582016,16.6220754058802,3617.25317277349,0.0,1.0
2023-11-09,20.155,20.23,20.13,20.23,1878,16.5318494846047,16.5933671582016,16.5113435934058,16.5933671582016,2289.58593140162,0.0,1.0
2023-11-10,20.23,20.23,20.196,20.196,2787,16.5933671582016,16.5933671582016,16.565479146171,16.565479146171,3397.80404196821,0.0,1.0
2023-11-13,20.2153,20.22,20.2,20.21,5302,16.5813096941766,16.585164801722,16.5687600887629,16.5769624452424,6463.99606405292,0.0,1.0
2023-11-14,20.4248,20.44,20.42,20.42,6580,16.7531490624239,16.7656166442729,16.7492119313137,16.7492119313137,8022.08489277032,0.0,1.0
2023-11-15,20.3614,20.39,20.25,20.25,2588,16.7011461223434,16.724604861875,16.6097718711608,16.6097718711608,3155.1908362446,0.0,1.0
2023-11-16,20.3899,20.3899,20.351,20.372,714,16.7245228383102,16.7245228383102,16.6926156716046,16.7098406202117,870.481552194223,0.0,1.0
2023-11-17,20.427,20.43,20.38,20.38,1737,16.7549535808494,16.7574142877933,16.7164025053954,16.7164025053954,2117.68411227083,0.0,1.0
2023-11-20,20.455,20.4886,20.41,20.415,2848,16.7779201789923,16.8054800967637,16.7410095748342,16.7451107530739,3472.17291407444,0.0,1.0
2023-11-21,20.465,20.55,20.36,20.37,688,16.7861225354719,16.8558425655484,16.6999977924362,16.7082001489158,838.78334441124,0.0,1.0
2023-11-22,20.52,20.52,20.485,20.485,1564,16.8312354961096,16.8312354961096,16.802527248431,16.802527248431,1906.7691143302,0.0,1.0
2023-11-24,20.495,20.495,20.495,20.495,189,16.8107296049106,16.8107296049106,16.8107296049106,16.8107296049106,230.42158734553,0.0,1.0
2023-11-27,20.535,20.535,20.49,20.505,2261,16.843539030829,16.843539030829,16.8066284266708,16.8189319613902,2756.52491528171,0.0,1.0
2023-11-28,20.61,20.61,20.54,20.54,2079,16.9050567044259,16.9050567044259,16.8476402090688,16.8476402090688,2534.63746080082,0.0,1.0
2023-11-29,20.7053,20.74,20.7053,20.71,1555,16.9832251616763,17.0116873386605,16.9832251616763,16.9870802692217,1895.79665778994,0.0,1.0
2023-11-30,20.67,20.67,20.59,20.65,13515,16.9542708433034,16.9542708433034,16.8886519914667,16.9378661303442,16476.9722379621,0.0,1.0
2023-12-01,20.8297,20.83,20.7012,20.7012,2673,17.0852624762824,17.0855085469767,16.9798621955197,16.9798621955197,3258.8195924582,0.0,1.0
2023-12-04,20.78,20.78,20.76,20.775,3922,17.0444967645788,17.0444967645788,17.0280920516197,17.040395586339,4781.5527278792,0.0,1.0
2023-12-05,20.605,20.6386,20.605,20.6386,643,17.0722484534447,17.100087693825,17.0722484534447,17.100087693825,776.055657585438,0.2088338,1.0
2023-12-06,20.6003,20.6003,20.6003,20.6003,316,17.0683542739868,17.0683542739868,17.0683542739868,17.0683542739868,381.389716636077,0.0,1.0
2023-12-07,20.635,20.69,20.6,20.61,10700,17.09710491807,17.1426751032163,17.0681057093405,17.0763911975489,12914.1454683735,0.0,1.0
2023-12-08,20.59,20.6089,20.56,20.56,985,17.0598202211321,17.075479793846,17.0349637565068,17.0349637565068,1188.82554078018,0.0,1.0
2023-12-11,20.57,20.59,20.5401,20.56,3408,17.0432492447153,17.0598202211321,17.0184756349721,17.0349637565068,4113.21567815111,0.0,1.0
2023-12-12,20.63,20.645,20.61,20.625,2494,17.0929621739658,17.1053904062784,17.0763911975489,17.0888194298616,3010.08213066575,0.0,1.0
2023-12-13,20.91,20.91,20.7,20.71,1031,17.3249558438015,17.3249558438015,17.1509605914247,17.1592460796331,1244.34429699935,0.0,1.0
2023-12-14,21.0,21.01,20.98,21.01,858,17.3995252376772,17.4078107258856,17.3829542612604,17.4078107258856,1035.54549643593,0.0,1.0
2023-12-15,20.97,21.015,20.94,21.015,1745,17.374668773052,17.4119534699899,17.3498123084267,17.4119534699899,2106.0919478796,0.0,1.0
2023-12-18,20.98,20.985,20.93,20.93,2509,17.3829542612604,17.3870970053646,17.3415268202183,17.3415268202183,3028.18607291113,0.0,1.0
2023-12-19,21.065,21.065,21.04,21.055,7416,17.4533809110319,17.4533809110319,17.4326671905109,17.4450954228235,8950.58904611759,0.0,1.0
2023-12-20,21.04,21.135,21.04,21.095,2411,17.4326671905109,17.5113793284909,17.4326671905109,17.4782373756572,2909.90698357463,0.0,1.0
2023-12-21,21.12,21.149,21.08,21.12,18348,17.4989510961782,17.5229790119826,17.4658091433446,17.4989510961782,22144.7421545531,0.0,1.0
2023-12-22,21.13,21.1799,21.13,21.1799,2051,17.5072365843867,17.5485811705467,17.5072365843867,17.5485811705467,2475.41236968542,0.0,1.0
2023-12-26,21.16,21.17,21.12,21.14,1553,17.5320930490119,17.5403785372203,17.4989510961782,17.5155220725951,1874.3614871387,0.0,1.0
2023-12-27,21.14,21.18,21.1303,21.1303,1793,17.5946987530424,17.627990519841,17.5866254995938,17.5866254995938,2154.28638659959,0.09556067,1.0
2023-12-28,21.08,21.08,21.04,21.04,1201,17.5447611028446,17.5447611028446,17.511469336046,17.511469336046,1442.99941456001,0.0,1.0
2023-12-29,21.01,21.12,21.01,21.12,3092,17.4865005109471,17.5780528696431,17.4865005109471,17.5780528696431,3715.03263099047,0.0,1.0
2024-01-02,20.95,20.97,20.91,20.949,13091,17.4365628607492,17.4532087441485,17.4032710939507,17.4357305665793,15728.8137685305,0.0,1.0
2024-01-03,20.89,20.93,20.7914,20.7914,2296,17.3866252105514,17.4199169773499,17.3045610053929,17.3045610053929,2758.6400131805,0.0,1.0
2024-01-04,20.82,20.89,20.81,20.8899,2381,17.3283646186539,17.3866252105514,17.3200416769542,17.3865419811344,2860.76736558484,0.0,1.0
2024-01-05,20.84,20.85,20.79,20.79,3045,17.3450105020532,17.3533334437528,17.303395793555,17.303395793555,3658.56221260219,0.0,1.0
2024-01-08,20.94,20.95,20.88,20.92,3185,17.4282399190496,17.4365628607492,17.3783022688517,17.4115940356503,3826.77196950345,0.0,1.0
2024-01-09,20.97,20.98,20.8801,20.8801,793,17.4532087441485,17.4615316858482,17.3783854982687,17.3783854982687,952.788123019226,0.0,1.0
2024-01-10,20.99,21.01,20.97,20.995,1031,17.4698546275478,17.4865005109471,17.4532087441485,17.4740160983976,1238.74470975135,0.0,1.0
2024-01-11,21.08,21.08,21.01,21.01,2211,17.5447611028446,17.5447611028446,17.4865005109471,17.4865005109471,2656.51266077617,0.0,1.0
2024-01-12,21.095,21.095,21.085,21.085,668,17.557245515394,17.557245515394,17.5489225736944,17.5489225736944,802.600840071682,0.0,1.0
2024-01-16,20.95,21.044,20.95,21.0,10079,17.4365628607492,17.5147985127259,17.4365628607492,17.4781775692474,12109.9009986265,0.0,1.0
2024-01-17,20.9,20.9,20.85,20.87,704,17.394948152251,17.394948152251,17.3533334437528,17.3699793271521,845.854777560575,0.0,1.0
2024-01-18,20.9203,20.9203,20.89,20.89,607,17.4118437239013,17.4118437239013,17.3866252105514,17.3866252105514,729.309445993279,0.0,1.0
2024-01-19,20.948,20.9485,20.871,20.88,1467,17.4348982724093,17.4353144194943,17.3708116213221,17.3783022688517,1762.59795267239,0.0,1.0
2024-01-22,20.9779,21.015,20.9779,21.015,1390,17.4597838680912,17.4906619817969,17.4597838680912,17.4906619817969,1670.0825863767,0.0,1.0
2024-01-23,20.9681,20.99,20.94,20.94,3572,17.4516273852256,17.4698546275478,17.4282399190496,17.4282399190496,4291.75179750904,0.0,1.0
2024-01-24,20.9552,21.0,20.9401,21.0,787,17.440890790433,17.4781775692474,17.4283231484666,17.4781775692474,945.579133437746,0.0,1.0
2024-01-25,21.0952,21.0952,21.03,21.05,807,17.557411974228,17.557411974228,17.5031463943464,17.5197922777456,969.609098709352,0.0,1.0
2024-01-26,21.0889,21.0889,21.0889,21.0889,106,17.5521685209573,17.5521685209573,17.5521685209573,17.5521685209573,127.358815939518,0.0,1.0
2024-01-29,21.1165,21.1165,21.06,21.075,1759,17.5751398400483,17.5751398400483,17.5281152194453,17.5405996319948,2113.43544563785,0.0,1.0
2024-01-30,21.0972,21.1,21.05,21.065,702,17.559076562568,17.5614069862439,17.5197922777456,17.5322766902951,843.451781033411,0.0,1.0
2024-01-31,21.0551,21.09,21.0551,21.09,5571,17.5240369780125,17.5530840445442,17.5240369780125,17.5530840445442,6693.54682640617,0.0,1.0
2024-02-01,21.126,21.16,21.1001,21.115,5716,17.5830466346629,17.6113446364417,17.5614902156609,17.5738913987933,6867.76407462535,0.0,1.0
2024-02-02,21.09,21.09,21.05,21.09,3222,17.5530840445442,17.5530840445442,17.5197922777456,17.5530840445442,3871.22740525592,0.0,1.0
2024-02-05,20.9727,21.0,20.91,20.98,10762,17.4554559384074,17.4781775692474,17.4032710939507,17.4615316858482,12930.5243126519,0.0,1.0
2024-02-06,21.0529,21.0529,21.0106,21.0106,3497,17.5222059308385,17.5222059308385,17.4869998874491,17.4869998874491,4201.63942774053,0.0,1.0
2024-02-07,21.0708,21.0899,21.06,21.0899,973,17.5371039964809,17.5530008151272,17.5281152194453,17.5530008151272,1169.05781046369,0.0,1.0
2024-02-08,21.0758,21.0758,21.0505,21.051,4823,17.5412654673307,17.5412654673307,17.5202084248306,17.5206245719156,5794.82612524809,0.0,1.0
2024-02-09,21.1105,21.125,21.07,21.08,2368,17.5701460750285,17.582214340493,17.5364381611449,17.5447611028446,2845.14788815829,0.0,1.0
2024-02-12,21.0748,21.11,21.05,21.11,4928,17.5404331731608,17.5697299279435,17.5197922777456,17.5697299279435,5920.983442924,0.0,1.0
2024-02-13,20.9225,20.952,20.91,20.952,439,17.4136747710752,17.4382274490892,17.4032710939507,17.4382274490892,527.457737711779,0.0,1.0
2024-02-14,20.9951,21.0299,20.9951,21.0299,335,17.4740993278146,17.5030631649294,17.4740993278146,17.5030631649294,402.501918299421,0.0,1.0
2024-02-15,21.0622,21.0622,21.0499,21.0499,344,17.5299462666192,17.5299462666192,17.5197090483287,17.5197090483287,413.315402671644,0.0,1.0
2024-02-16,21.02,21.04,20.99,21.01,3653,17.4948234526467,17.511469336046,17.4698546275478,17.4865005109471,4389.07315685906,0.0,1.0
2024-02-20,21.0439,21.05,21.03,21.05,1101,17.5147152833089,17.5197922777456,17.5031463943464,17.5197922777456,1322.84958820197,0.0,1.0
2024-02-21,21.0046,21.015,20.9716,21.015,1413,17.4820061224293,17.4906619817969,17.4545404148205,17.4906619817969,1697.71704643905,0.0,1.0
2024-02-22,21.0885,21.0885,21.05,21.075,1543,17.5518356032893,17.5518356032893,17.5197922777456,17.5405996319948,1853.91182070449,0.0,1.0
2024-02-23,21.11,21.11,21.07,21.07,331,17.5697299279435,17.5697299279435,17.5364381611449,17.5364381611449,397.695925245099,0.0,1.0
2024-02-26,21.0535,21.0899,21.02,21.0899,2604,17.5227053073405,17.5530008151272,17.4948234526467,17.5530008151272,3128.70147836326,0.0,1.0
2024-02-27,21.0584,21.06,21.018,21.06,791,17.5267835487733,17.5281152194453,17.4931588643068,17.5281152194453,950.385126492068,0.0,1.0
2024-02-28,21.0656,21.11,21.0656,21.11,740,17.5327760667971,17.5697299279435,17.5327760667971,17.5697299279435,889.108715049466,0.0,1.0
2024-02-29,21.0827,21.12,21.0827,21.12,408,17.5470082971035,17.5780528696431,17.5470082971035,17.5780528696431,490.211291540786,0.0,1.0
2024-03-01,21.1648,21.178,21.1,21.1,3959,17.6153396484575,17.6263259315011,17.5614069862439,17.5614069862439,4756.73162551466,0.0,1.0
2024-03-04,21.1749,21.1749,21.12,21.12,3735,17.6237458195742,17.6237458195742,17.5780528696431,17.5780528696431,4487.59601447264,0.0,1.0
2024-03-05,20.9436,20.9436,20.93,20.93,1249,17.6140122724235,17.6140122724235,17.6025743836697,17.6025743836697,1485.09924913325,0.21960516,1.0
2024-03-06,20.9751,20.98,20.96,20.97,2048,17.6405044412284,17.6446254452647,17.6278050206267,17.6362152329457,2435.13471755395,0.0,1.0
2024-03-07,21.0,21.05,20.97,21.04,24654,17.6614458699027,17.7034969314977,17.6362152329457,17.6950867191787,29314.3609993043,0.0,1.0
2024-03-08,21.02,21.0882,20.995,21.07,3069,17.6782662945407,17.7356239425563,17.6572407637432,17.7203173561357,3649.13498445952,0.0,1.0
2024-03-11,20.99,21.02,20.97,20.97,1157,17.6530356575837,17.6782662945407,17.6362152329457,17.6362152329457,1375.70843174313,0.0,1.0
2024-03-12,21.012,21.012,21.0003,21.0003,851,17.6715381246855,17.6715381246855,17.6616981762722,17.6616981762722,1011.8650608586,0.0,1.0
2024-03-13,21.0286,21.07,21.0286,21.07,493,17.685499077135,17.7203173561357,17.685499077135,17.7203173561357,586.192097536183,0.0,1.0
2024-03-14,20.9341,20.9699,20.9341,20.9699,533,17.6060225707205,17.6361311308225,17.6060225707205,17.6361311308225,633.753322488407,0.0,1.0
2024-03-15,20.9319,20.97,20.9,20.9,1461,17.6041723240103,17.6362152329457,17.5773437467127,17.5773437467127,1737.17374138004,0.0,1.0
2024-03-18,20.965,20.9896,20.96,20.965,1944,17.6320101267862,17.6526992490909,17.6278050206267,17.6320101267862,2311.47553267817,0.0,1.0
2024-03-19,21.0505,21.0505,21.0199,21.0199,2329,17.7039174421136,17.7039174421136,17.6781821924175,17.6781821924175,2769.25232284335,0.0,1.0
2024-03-20,21.1187,21.1187,21.02,21.02,786,17.7612750901292,17.7612750901292,17.6782662945407,17.6782662945407,934.578070311238,0.0,1.0
2024-03-21,21.115,21.13,21.06,21.06,1144,17.7581633115712,17.7707786300497,17.7119071438167,17.7119071438167,1360.25103363366,0.0,1.0
2024-03-22,21.095,21.16,21.095,21.16,386,17.7413428869332,17.7960092670067,17.7413428869332,17.7960092670067,458.965820788978,0.0,1.0
2024-03-25,21.07,21.08,21.03,21.03,1789,17.7203173561357,17.7287275684547,17.6866765068597,17.6866765068597,2127.1757859883,0.0,1.0
2024-03-26,21.0372,21.06,21.0372,21.06,8230,17.6927318597294,17.7119071438167,17.6927318597294,17.7119071438167,9785.72203392043,0.0,1.0
2024-03-27,21.16,21.16,21.06,21.06,2633,17.7960092670067,17.7960092670067,17.7119071438167,17.7119071438167,3130.71763248026,0.0,1.0
2024-03-28,21.13,21.16,21.11,21.11,6365,17.7707786300497,17.7960092670067,17.7539582054117,17.7539582054117,7568.17992052292,0.0,1.0
2024-04-01,21.04,21.06,21.0,21.06,5321,17.6950867191787,17.7119071438167,17.6614458699027,17.7119071438167,6326.83194926983,0.0,1.0
2024-04-02,21.02,21.02,20.9208,20.93,3503,17.6782662945407,17.6782662945407,17.5948369883362,17.6025743836697,4165.17427519117,0.0,1.0
2024-04-03,21.03,21.04,21.01,21.01,1644,17.6866765068597,17.6950867191787,17.6698560822217,17.6698560822217,1954.76634553648,0.0,1.0
2024-04-04,21.0,21.04,20.9802,21.04,1404,17.6614458699027,17.6950867191787,17.6447936495111,17.6950867191787,1669.39899582312,0.0,1.0
2024-04-05,20.9857,21.02,20.95,20.95,2411,17.6494192662865,17.6782662945407,17.6193948083077,17.6193948083077,2866.75283399541,0.0,1.0
2024-04-08,21.0233,21.0233,20.89,20.89,1834,17.6810416646059,17.6810416646059,17.5689335343937,17.5689335343937,2180.68216405956,0.0,1.0
2024-04-09,21.09,21.09,21.07,21.07,299,17.7371377807737,17.7371377807737,17.7203173561357,17.7203173561357,355.520156517887,0.0,1.0
2024-04-10,20.88,20.89,20.82,20.89,7578,17.5605233220747,17.5689335343937,17.5100620481607,17.5689335343937,9010.47406719915,0.0,1.0
2024-04-11,20.825,20.869,20.79,20.8099,1380,17.5142671543202,17.5512720885238,17.4848314112037,17.5015677337185,1640.86226085178,0.0,1.0
2024-04-12,20.88,20.88,20.88,20.88,341,17.5605233220747,17.5605233220747,17.5605233220747,17.5605233220747,405.459442717724,0.0,1.0
2024-04-15,20.79,20.79,20.73,20.75,3229,17.4848314112037,17.4848314112037,17.4343701372896,17.4511905619276,3839.37988426841,0.0,1.0
2024-04-16,20.73,20.73,20.67,20.69,2085,17.4343701372896,17.4343701372896,17.3839088633756,17.4007292880136,2479.12885063477,0.0,1.0
2024-04-17,20.775,20.785,20.77,20.785,1670,17.4722160927251,17.4806263050442,17.4680109865656,17.4806263050442,1985.68114175543,0.0,1.0
2024-04-18,20.737,20.74,20.737,20.74,497,17.4402572859129,17.4427803496086,17.4402572859129,17.4427803496086,590.948220031407,0.0,1.0
2024-04-19,20.755,20.77,20.75,20.77,545,17.4553956680871,17.4680109865656,17.4511905619276,17.4680109865656,648.021689974078,0.0,1.0
2024-04-22,20.785,20.785,20.76,20.78,5210,17.4806263050442,17.4806263050442,17.4596007742466,17.4764211988847,6194.84955002739,0.0,1.0
2024-04-23,20.84,20.86,20.808,20.86,760,17.5268824727987,17.5437028974367,17.4999697933779,17.5437028974367,903.663274092287,0.0,1.0
2024-04-24,20.785,20.7966,20.76,20.76,2086,17.4806263050442,17.4903821513342,17.4596007742466,17.4596007742466,2480.31788125857,0.0,1.0
2024-04-25,20.73,20.74,20.6801,20.7399,2030,17.4343701372896,17.4427803496086,17.3924031778178,17.4426962474855,2413.73216632546,0.0,1.0
2024-04-26,20.765,20.8,20.7598,20.8,930,17.4638058804061,17.4932416235227,17.4594325700003,17.4932416235227,1105.79848013925,0.0,1.0
2024-04-29,20.816,20.85,20.81,20.85,1325,17.5066979632331,17.5352926851177,17.5016518358417,17.5352926851177,1575.46557654247,0.0,1.0
2024-04-30,20.7411,20.7737,20.7411,20.75,1391,17.4437054729637,17.4711227651237,17.4437054729637,17.4511905619276,1653.94159771365,0.0,1.0
2024-05-01,20.817,20.87,20.75,20.75,4350,17.507538984465,17.5521131097557,17.4511905619276,17.4511905619276,5172.28321355454,0.0,1.0
2024-05-02,20.8954,20.8954,20.89,20.89,709,17.5734750490459,17.5734750490459,17.5689335343937,17.5689335343937,843.022712278203,0.0,1.0
2024-05-03,20.9805,20.9805,20.96,20.96,189,17.6450459558806,17.6450459558806,17.6278050206267,17.6278050206267,224.726787899267,0.0,1.0
2024-05-06,21.02,21.03,20.97,21.0,3623,17.6782662945407,17.6866765068597,17.6362152329457,17.6614458699027,4307.85795004784,0.0,1.0
2024-05-07,21.0163,21.02,21.01,21.01,502,17.6751545159827,17.6782662945407,17.6698560822217,17.6698560822217,596.893373150432,0.0,1.0
2024-05-08,20.975,21.0,20.94,21.0,1322,17.6404203391052,17.6614458699027,17.6109845959887,17.6614458699027,1571.89848467106,0.0,1.0
2024-05-09,20.9848,20.9848,20.975,20.975,198,17.6486623471778,17.6486623471778,17.6404203391052,17.6404203391052,235.428063513517,0.0,1.0
2024-05-10,20.9373,20.94,20.9373,20.94,742,17.6087138386625,17.6109845959887,17.6087138386625,17.6109845959887,882.26072286379,0.0,1.0
2024-05-13,20.9351,20.9351,20.92,20.92,1374,17.6068635919524,17.6068635919524,17.5941641713507,17.5941641713507,1633.72807710895,0.0,1.0
2024-05-14,20.971,20.971,20.95,20.95,355,17.6370562541776,17.6370562541776,17.6193948083077,17.6193948083077,422.105871451003,0.0,1.0
2024-05-15,21.0731,21.08,21.03,21.03,5419,17.7229245219546,17.7287275684547,17.6866765068597,17.6866765068597,6443.35695040278,0.0,1.0
2024-05-16,21.041,21.09,21.03,21.03,1301,17.6959277404106,17.7371377807737,17.6866765068597,17.6866765068597,1546.92884157114,0.0,1.0
2024-05-17,21.0306,21.032,21.0,21.032,679,17.6871811195988,17.6883585493235,17.6614458699027,17.6883585493235,807.351793564033,0.0,1.0
2024-05-20,21.0355,21.04,21.0,21.025,1462,17.6913021236351,17.6950867191787,17.6614458699027,17.6824714007002,1738.36277200385,0.0,1.0
2024-05-21,21.035,21.035,21.01,21.02,1016,17.6908816130192,17.6908816130192,17.6698560822217,17.6782662945407,1208.05511378653,0.0,1.0
2024-05-22,20.97,21.04,20.97,20.99,3401,17.6362152329457,17.6950867191787,17.6362152329457,17.6530356575837,4043.89315156299,0.0,1.0
2024-05-23,20.89,20.95,20.89,20.95,6548,17.5689335343937,17.6193948083077,17.5689335343937,17.6193948083077,7785.77252467934,0.0,1.0
2024-05-24,20.986,21.0,20.98,20.98,2899,17.6496715726561,17.6614458699027,17.6446254452647,17.6446254452647,3446.99977841256,0.0,1.0
2024-05-28,20.9116,20.985,20.91,20.985,2684,17.5870995930027,17.6488305514242,17.5857539590317,17.6488305514242,3191.35819429435,0.0,1.0
2024-05-29,20.8551,20.86,20.84,20.84,2379,17.5395818934003,17.5437028974367,17.5268824727987,17.5268824727987,2828.70385403364,0.0,1.0
2024-05-30,20.9148,20.93,20.9,20.93,667,17.5897908609448,17.6025743836697,17.5773437467127,17.6025743836697,793.083426078364,0.0,1.0
2024-05-31,20.966,20.97,20.96,20.97,2248,17.6328511480181,17.6362152329457,17.6278050206267,17.6362152329457,2672.94084231508,0.0,1.0
2024-06-03,21.0451,21.0451,20.85,20.85,2764,17.6993759274614,17.6993759274614,17.5352926851177,17.5352926851177,3286.4806441988,0.0,1.0
2024-06-04,21.0451,21.06,21.03,21.03,5344,17.6993759274614,17.7119071438167,17.6866765068597,17.6866765068597,6354.17965361735,0.0,1.0
2024-06-05,20.82,20.8203,20.57,20.8,10721,17.7447137084409,17.7449693959583,17.5316407772636,17.7276678739467,12579.0262760803,0.27900801,1.0
2024-06-06,20.8051,21.04,20.59,20.59,4989,17.7320145617427,17.9322178878768,17.5486866117578,17.5486866117578,5853.6295206944,0.0,1.0
2024-06-07,20.7451,20.75,20.73,20.75,1311,17.6808770582602,17.6850532877112,17.668007453217,17.6850532877112,1538.20571289444,0.0,1.0
2024-06-10,20.7452,20.7452,20.67,20.67,659,17.6809622874326,17.6809622874326,17.6168699497345,17.6168699497345,773.209431576992,0.0,1.0
2024-06-11,20.79,20.79,20.75,20.75,303,17.7191449566996,17.7191449566996,17.6850532877112,17.6850532877112,355.512075520225,0.0,1.0
2024-06-12,20.88,20.9199,20.86,20.9199,8013,17.7958512119234,17.8298576517393,17.7788053774292,17.8298576517393,9401.71043281704,0.0,1.0
2024-06-13,20.86,20.86,20.831,20.84,2858,17.7788053774292,17.7788053774292,17.7540889174127,17.761759542935,3353.31192025348,0.0,1.0
2024-06-14,20.77,20.8,20.77,20.8,1060,17.7020991222054,17.7276678739467,17.7020991222054,17.7276678739467,1243.70561073082,0.0,1.0
2024-06-17,20.79,20.8,20.79,20.79,2378,17.7191449566996,17.7276678739467,17.7191449566996,17.7191449566996,2790.1244738848,0.0,1.0
2024-06-18,20.86,20.87,20.83,20.84,5831,17.7788053774292,17.7873282946763,17.7532366256879,17.761759542935,6841.55416619945,0.0,1.0
2024-06-20,20.83,20.83,20.81,20.813,4181,17.7532366256879,17.7532366256879,17.7361907911938,17.7387476663679,4905.59731930715,0.0,1.0
2024-06-21,20.86,20.87,20.84,20.84,3985,17.7788053774292,17.7873282946763,17.761759542935,17.761759542935,4675.62911203993,0.0,1.0
2024-06-24,20.84,20.9,20.84,20.9,3881,17.761759542935,17.8128970464176,17.761759542935,17.8128970464176,4553.60516532672,0.0,1.0
2024-06-25,20.86,20.89,20.85,20.85,4726,17.7788053774292,17.8043741291705,17.7702824601821,17.7702824601821,5545.04973237157,0.0,1.0
2024-06-26,20.8207,20.84,20.809,20.81,2005,17.7453103126482,17.761759542935,17.7353384994691,17.7361907911938,2352.48089576914,0.0,1.0
2024-06-27,20.8277,20.8277,20.81,20.81,972,17.7512763547211,17.7512763547211,17.7361907911938,17.7361907911938,1140.45457889656,0.0,1.0
2024-06-28,20.8,20.8,20.8,20.8,29,17.7276678739467,17.7276678739467,17.7276678739467,17.7276678739467,34.0259082181073,0.0,1.0
2024-07-01,20.7792,20.8,20.76,20.76,7164,17.7099402060727,17.7276678739467,17.6935762049583,17.6935762049583,8405.57263705247,0.0,1.0
2024-07-02,20.8352,20.8399,20.8,20.8,1036,17.7576685426564,17.7616743137626,17.7276678739467,17.7276678739467,1215.54623841239,0.0,1.0
2024-07-03,20.8973,20.8973,20.84,20.84,1879,17.8105958587609,17.8105958587609,17.761759542935,17.761759542935,2204.64419109736,0.0,1.0
2024-07-05,20.9701,20.9701,20.9503,20.954,1295,17.8726426963197,17.8726426963197,17.8557673201704,17.8589207995519,1519.43279801548,0.0,1.0
2024-07-08,20.96,20.972,20.93,20.9599,2810,17.8640345499001,17.8742620505966,17.8384657981588,17.8639493207276,3296.99317561661,0.0,1.0
2024-07-09,20.959,20.97,20.92,20.93,4787,17.8631822581754,17.8725574671472,17.8299428809118,17.8384657981588,5616.62147034759,0.0,1.0
2024-07-10,20.971,20.9999,20.961,20.9999,1160,17.8734097588719,17.898040989716,17.8648868416248,17.898040989716,1361.0363287243,0.0,1.0
2024-07-11,21.05,21.051,21.04,21.0401,1209,17.9407408051239,17.9415930968486,17.9322178878768,17.9323031170493,1418.5283805411,0.0,1.0
2024-07-12,21.1,21.1199,21.09,21.1199,4375,17.9833553913594,18.0003159966811,17.9748324741123,18.0003159966811,5133.21891221446,0.0,1.0
2024-07-15,21.115,21.13,21.08,21.13,1849,17.99613976723,18.0089241431006,17.9663095568652,18.0089241431006,2169.44497569933,0.0,1.0
2024-07-16,21.1989,21.1989,21.1304,21.1304,2052,18.0676470429331,18.0676470429331,18.0092650597905,18.0092650597905,2407.62633322608,0.0,1.0
2024-07-17,21.1652,21.1652,21.1652,21.1652,622,18.0389248118104,18.0389248118104,18.0389248118104,18.0389248118104,729.797065919406,0.0,1.0
2024-07-18,21.1257,21.135,21.1257,21.13,2625,18.0052592886844,18.0131856017242,18.0052592886844,18.0089241431006,3079.93134732868,0.0,1.0
2024-07-19,21.1052,21.1052,21.09,21.09,326,17.9877873083279,17.9877873083279,17.9748324741123,17.9748324741123,382.498140658723,0.0,1.0
2024-07-22,21.1752,21.1752,21.16,21.16,2432,18.0474477290575,18.0474477290575,18.0344928948419,18.0344928948419,2853.48306160128,0.0,1.0
2024-07-23,21.209,21.23,21.1804,21.2,12837,18.0762551893526,18.0941533155715,18.051879646026,18.0685845638303,15061.7442688223,0.0,1.0
2024-07-24,21.14,21.19,21.14,21.1808,2162,18.0174470603477,18.0600616465832,18.0174470603477,18.0522205627159,2536.6901230189,0.0,1.0
2024-07-25,21.15,21.2,21.15,21.185,1621,18.0259699775948,18.0685845638303,18.0259699775948,18.0558001879596,1901.93093867421,0.0,1.0
2024-07-26,21.1789,21.2,21.1789,21.185,2163,18.0506012084389,18.0685845638303,18.0506012084389,18.0558001879596,2537.86343019884,0.0,1.0
2024-07-29,21.1661,21.189,21.155,21.155,2562,18.0396918743626,18.0592093548585,18.0302314362184,18.0302314362184,3006.0129949928,0.0,1.0
2024-07-30,21.2,21.2,21.13,21.13,2888,18.0685845638303,18.0685845638303,18.0089241431006,18.0089241431006,3388.51113565151,0.0,1.0
2024-07-31,21.28,21.28,21.21,21.21,1701,18.136767901807,18.136767901807,18.0771074810774,18.0771074810774,1995.79551306898,0.0,1.0
2024-08-01,21.22,21.25,21.215,21.25,1230,18.0856303983244,18.1111991500657,18.0813689397009,18.1111991500657,1443.16783131973,0.0,1.0
2024-08-02,21.16,21.16,21.16,21.16,118,18.0344928948419,18.0344928948419,18.0344928948419,18.0344928948419,138.450247232299,0.0,1.0
2024-08-05,21.03,21.07,20.98,21.02,9505,17.9236949706297,17.9577866396181,17.8810803843943,17.9151720533826,11152.2847452797,0.0,1.0
2024-08-06,21.09,21.16,21.03,21.05,3382,17.9748324741123,18.0344928948419,17.9236949706297,17.9407408051239,3968.12488253927,0.0,1.0
2024-08-07,21.11,21.131,21.11,21.131,1553,17.9918783086065,18.0097764348253,17.9918783086065,18.0097764348253,1822.14605043864,0.0,1.0
2024-08-08,21.1928,21.22,21.19,21.2,1699,18.0624480634124,18.0856303983244,18.0600616465832,18.0685845638303,1993.44889870911,0.0,1.0
2024-08-09,21.2016,21.212,21.16,21.212,1356,18.0699482305898,18.0788120645268,18.0344928948419,18.0788120645268,1591.0045359915,0.0,1.0
2024-08-12,21.203,21.21,21.18,21.18,4161,18.0711414390044,18.0771074810774,18.0515387293361,18.0515387293361,4882.13117570844,0.0,1.0
2024-08-13,21.3028,21.3028,21.26,21.27,971,18.1562001531303,18.1562001531303,18.1197220673128,18.1282449845599,1139.28127171663,0.0,1.0
2024-08-14,21.3599,21.3599,21.29,21.29,455,18.2048660106112,18.2048660106112,18.1452908190541,18.1452908190541,533.854766870306,0.0,1.0
2024-08-15,21.37,21.38,21.36,21.36,1860,18.2134741570308,18.2219970742779,18.2049512397837,18.2049512397837,2182.35135467861,0.0,1.0
2024-08-16,21.42,21.42,21.42,21.42,282,18.2560887432662,18.2560887432662,18.2560887432662,18.2560887432662,330.872624741596,0.0,1.0
2024-08-19,21.48,21.48,21.43,21.43,823,18.3072262467488,18.3072262467488,18.2646116605133,18.2646116605133,965.631809086287,0.0,1.0
2024-08-20,21.455,21.47,21.43,21.47,3400,18.2859189536311,18.2987033295017,18.2646116605133,18.2987033295017,3989.24441177809,0.0,1.0
2024-08-21,21.5064,21.5299,21.46,21.47,2563,18.3297267482811,18.3497556038118,18.2901804122546,18.2987033295017,3007.18630217273,0.0,1.0
2024-08-22,21.4708,21.51,21.4708,21.51,404,18.2993851628815,18.33279499849,18.2993851628815,18.33279499849,474.016100693632,0.0,1.0
2024-08-23,21.5851,21.5851,21.57,21.57,276,18.3968021070157,18.3968021070157,18.3839325019726,18.3839325019726,323.832781661987,0.0,1.0
2024-08-26,21.55,21.59,21.55,21.55,1888,18.3668866674784,18.4009783364668,18.3668866674784,18.3668866674784,2215.20395571678,0.0,1.0
2024-08-27,21.56,21.561,21.53,21.55,3290,18.3754095847255,18.3762618764502,18.3498408329842,18.3668866674784,3860.18062198528,0.0,1.0
2024-08-28,21.55,21.57,21.53,21.5413,1714,18.3668866674784,18.3839325019726,18.3498408329842,18.3594717294734,2011.04850640814,0.0,1.0
2024-08-29,21.5558,21.56,21.5308,21.541,6602,18.3718299594817,18.3754095847255,18.350522666364,18.359216041956,7746.17400192914,0.0,1.0
2024-08-30,21.58,21.58,21.54,21.54,1029,18.3924554192197,18.3924554192197,18.3583637502313,18.3583637502313,1207.33308815284,0.0,1.0
2024-09-03,21.55,21.55,21.53,21.53,1809,18.3668866674784,18.3668866674784,18.3498408329842,18.3498408329842,2122.51268850194,0.0,1.0
2024-09-04,21.5782,21.5782,21.55,21.55,640,18.3909212941152,18.3909212941152,18.3668866674784,18.3668866674784,750.916595158231,0.0,1.0
2024-09-05,21.62,21.62,21.58,21.58,4541,18.426547088208,18.426547088208,18.3924554192197,18.3924554192197,5327.98790408365,0.0,1.0
2024-09-06,21.59,21.59,21.59,21.59,562,18.4009783364668,18.4009783364668,18.4009783364668,18.4009783364668,659.398635123321,0.0,1.0
2024-09-09,21.66,21.68,21.66,21.68,880,18.4606387571964,18.4776845916906,18.4606387571964,18.4776845916906,1032.51031834257,0.0,1.0
2024-09-10,21.6289,21.66,21.6,21.66,6125,18.4341324845579,18.4606387571964,18.4095012537139,18.4606387571964,7186.50647710028,0.0,1.0
2024-09-11,21.655,21.655,21.65,21.65,484,18.4563772985728,18.4563772985728,18.4521158399493,18.4521158399493,567.880675088414,0.0,1.0
2024-09-12,21.7,21.7,21.67,21.69,1380,18.4947304261848,18.4947304261848,18.4691616744435,18.4862075089377,1619.16390830993,0.0,1.0
2024-09-13,21.7371,21.76,21.7371,21.76,1595,18.5263504491715,18.5458679296673,18.5263504491715,18.5458679296673,1871.4249519959,0.0,1.0
2024-09-16,21.7933,21.82,21.77,21.82,5547,18.5742492441001,18.5970054331498,18.5543908469144,18.5970054331498,6508.33492709798,0.0,1.0
2024-09-17,21.78,21.81,21.77,21.81,1108,18.5629137641615,18.5884825159027,18.5543908469144,18.5884825159027,1300.02435536769,0.0,1.0
2024-09-18,21.8079,21.8079,21.8079,21.8079,141,18.5866927032808,18.5866927032808,18.5866927032808,18.5866927032808,165.436312370798,0.0,1.0
2024-09-19,21.8703,21.8703,21.8703,21.8703,89,18.6398757069027,18.6398757069027,18.6398757069027,18.6398757069027,104.424339014191,0.0,1.0
2024-09-20,21.8834,21.8834,21.8834,21.8834,67,18.6510407284964,18.6510407284964,18.6510407284964,18.6510407284964,78.6115810556273,0.0,1.0
2024-09-23,21.855,21.855,21.855,21.855,88,18.6268356435146,18.6268356435146,18.6268356435146,18.6268356435146,103.251031834257,0.0,1.0
2024-09-24,21.8598,21.8598,21.8598,21.8598,162,18.6309266437932,18.6309266437932,18.6309266437932,18.6309266437932,190.075763149428,0.0,1.0
2024-09-25,21.835,21.8599,21.82,21.8599,825,18.6097898090205,18.6310118729657,18.5970054331498,18.6310118729657,967.978423446156,0.0,1.0
2024-09-26,21.8555,21.88,21.85,21.87,5255,18.627261789377,18.6481429366324,18.6225741848911,18.6396200193853,6165.72923055704,0.0,1.0
2024-09-27,21.595,21.6,21.5707,21.6,913,18.6723095491657,18.6766328438054,18.6512983372164,18.6766328438054,1055.90767698476,0.31335486,1.0
2024-09-30,21.5926,21.62,21.58,21.62,5478,18.6702343677386,18.6939260223645,18.6593396652463,18.6939260223645,6335.44606190859,0.0,1.0
2024-10-01,21.5838,21.6,21.5838,21.59,6491,18.6626253691726,18.6766328438054,18.6626253691726,18.6679862545259,7507.00627744591,0.0,1.0
2024-10-02,21.575,21.575,21.575,21.575,299,18.6550163706066,18.6550163706066,18.6550163706066,18.6550163706066,345.801090272119,0.0,1.0
2024-10-03,21.549,21.56,21.5,21.56,34258,18.6325352384798,18.6420464866873,18.59016695101,18.6420464866873,39620.246657332,0.0,1.0
2024-10-04,21.529,21.529,21.529,21.529,143,18.6152420599207,18.6152420599207,18.6152420599207,18.6152420599207,165.383130130144,0.0,1.0
2024-10-07,21.439,21.44,21.4101,21.42,1448,18.5374227564048,18.5382874153328,18.512434113387,18.5209942367737,1674.64875824091,0.0,1.0
2024-10-08,21.45,21.45,21.45,21.45,169,18.5469340046123,18.5469340046123,18.5469340046123,18.5469340046123,195.452790153807,0.0,1.0
2024-10-09,21.45,21.45,21.44,21.44,278,18.5469340046123,18.5469340046123,18.5382874153328,18.5382874153328,321.514057176085,0.0,1.0
2024-10-10,21.4472,21.4472,21.42,21.43,643,18.5445129596141,18.5445129596141,18.5209942367737,18.5296408260532,743.645822892885,0.0,1.0
2024-10-11,21.509,21.509,21.509,21.509,131,18.5979488813616,18.5979488813616,18.5979488813616,18.5979488813616,151.504825503839,0.0,1.0
2024-10-14,21.519,21.519,21.4896,21.51,1483,18.6065954706411,18.6065954706411,18.5811744981593,18.5988135402896,1715.1271467343,0.0,1.0
2024-10-15,21.519,21.54,21.519,21.54,261,18.6065954706411,18.6247533081282,18.6065954706411,18.6247533081282,301.853125622152,0.0,1.0
2024-10-16,21.559,21.57,21.54,21.5691,2671,18.6411818277593,18.6506930759668,18.6247533081282,18.6499148829316,3089.07930473857,0.0,1.0
2024-10-17,21.52,21.52,21.47,21.4819,12408,18.6074601295691,18.6074601295691,18.5642271831714,18.5745166244141,14350.1669836002,0.0,1.0
2024-10-18,21.569,21.57,21.52,21.5499,3711,18.6498284170389,18.6506930759668,18.6074601295691,18.6333134315149,4291.86570568506,0.0,1.0
2024-10-21,21.489,21.49,21.46,21.46,1908,18.5806557028025,18.5815203617305,18.5555805938919,18.5555805938919,2206.65043558263,0.0,1.0
2024-10-22,21.4539,21.4539,21.4101,21.425,1439,18.5503061744314,18.5503061744314,18.512434113387,18.5253175314135,1664.24002977117,0.0,1.0
2024-10-23,21.399,21.4,21.37,21.385,3822,18.5028363992867,18.5037010582146,18.477761290376,18.4907311742953,4420.2400234784,0.0,1.0
2024-10-24,21.45,21.47,21.41,21.42,1334,18.5469340046123,18.5642271831714,18.5123476474942,18.5209942367737,1542.804864291,0.0,1.0
2024-10-25,21.409,21.409,21.409,21.409,258,18.5114829885662,18.5114829885662,18.5114829885662,18.5114829885662,298.383549465575,0.0,1.0
2024-10-28,21.4,21.41,21.35,21.41,6059,18.5037010582146,18.5123476474942,18.4604681118169,18.5123476474942,7007.38731089893,0.0,1.0
2024-10-29,21.39,21.39,21.32,21.34,3645,18.4950544689351,18.4950544689351,18.4345283439783,18.4518215225374,4215.53503024039,0.0,1.0
2024-10-30,21.37,21.4,21.3644,21.3707,2731,18.477761290376,18.5037010582146,18.4729192003795,18.4783665516256,3158.4708278701,0.0,1.0
2024-10-31,21.359,21.36,21.29,21.29,2327,18.4682500421685,18.4691147010965,18.4085885761397,18.4085885761397,2691.23457211781,0.0,1.0
2024-11-01,21.28,21.33,21.27,21.33,1375,18.3999419868602,18.4431749332579,18.3912953975806,18.4431749332579,1590.22240509754,0.0,1.0
2024-11-04,21.35,21.39,21.33,21.39,982,18.4604681118169,18.4950544689351,18.4431749332579,18.4950544689351,1135.70792858603,0.0,1.0
2024-11-05,21.38,21.38,21.32,21.32,1848,18.4864078796556,18.4864078796556,18.4345283439783,18.4345283439783,2137.25891245109,0.0,1.0
2024-11-06,21.2637,21.29,21.245,21.245,1154,18.3858480463345,18.4085885761397,18.3696789243818,18.3696789243818,1334.63029489641,0.0,1.0
2024-11-07,21.3678,21.38,21.34,21.34,1914,18.4758590407345,18.4864078796556,18.4518215225374,18.4518215225374,2213.58958789578,0.0,1.0
2024-11-08,21.385,21.4,21.3701,21.4,384,18.4907311742953,18.5037010582146,18.4778477562688,18.5037010582146,444.105748041787,0.0,1.0
2024-11-11,21.3563,21.38,21.34,21.35,1422,18.465915463063,18.4864078796556,18.4518215225374,18.4604681118169,1644.57909821724,0.0,1.0
2024-11-12,21.265,21.3,21.265,21.3,228,18.3869721029408,18.4172351654192,18.3869721029408,18.4172351654192,263.687787899811,0.0,1.0
2024-11-13,21.275,21.275,21.275,21.275,352,18.3956186922204,18.3956186922204,18.3956186922204,18.3956186922204,407.09693570497,0.0,1.0
2024-11-14,21.2345,21.25,21.2345,21.25,673,18.3606000056383,18.3740022190215,18.3606000056383,18.3740022190215,778.341584458649,0.0,1.0
2024-11-15,21.239,21.29,21.17,21.29,2754,18.364490970814,18.4085885761397,18.3048295047852,18.4085885761397,3185.07091173719,0.0,1.0
2024-11-18,21.2552,21.27,21.25,21.25,1577,18.3784984454469,18.3912953975806,18.3740022190215,18.3740022190215,1823.84053297369,0.0,1.0
2024-11-19,21.2931,21.33,21.29,21.32,8063,18.4112690188164,18.4431749332579,18.4085885761397,18.4345283439783,9325.06418349196,0.0,1.0
2024-11-20,21.261,21.27,21.26,21.27,3393,18.383513467229,18.3912953975806,18.3826488083011,18.3912953975806,3924.09063308798,0.0,1.0
2024-11-21,21.261,21.31,21.261,21.31,1443,18.383513467229,18.4258817546988,18.383513467229,18.4258817546988,1668.86613131328,0.0,1.0
2024-11-22,21.261,21.2995,21.26,21.2995,2069,18.383513467229,18.4168028359553,18.3826488083011,18.4168028359553,2392.85102265223,0.0,1.0
2024-11-25,21.35,21.4184,21.35,21.41,1138,18.4604681118169,18.519610782489,18.4604681118169,18.5123476474942,1316.125888728,0.0,1.0
2024-11-26,21.31,21.33,21.29,21.31,7283,18.4258817546988,18.4431749332579,18.4085885761397,18.4258817546988,8422.97438278209,0.0,1.0
2024-11-27,21.399,21.399,21.27,21.27,5858,18.5028363992867,18.5028363992867,18.3912953975806,18.3912953975806,6774.92570840828,0.0,1.0
2024-11-29,21.436,21.439,21.4,21.425,1662,18.534828779621,18.5374227564048,18.5037010582146,18.5253175314135,1922.14519074335,0.0,1.0
2024-12-02,21.44,21.44,21.4,21.4,6386,18.5382874153328,18.5382874153328,18.5037010582146,18.5037010582146,7385.57111196574,0.0,1.0
2024-12-03,21.4177,21.44,21.4101,21.44,659,18.5190055212394,18.5382874153328,18.512434113387,18.5382874153328,762.150229061295,0.0,1.0
2024-12-04,21.4666,21.4666,21.43,21.445,3400,18.5612873428164,18.5612873428164,18.5296408260532,18.5426107099726,3932.18631078664,0.0,1.0
2024-12-05,21.455,21.455,21.4403,21.4403,1453,18.5512572992521,18.5512572992521,18.5385468130112,18.5385468130112,1680.43138516853,0.0,1.0
2024-12-06,21.498,21.508218,21.49,21.505,1158,18.5884376331541,18.59727271808,18.5815203617305,18.5944902456498,1339.25639643851,0.0,1.0
2024-12-09,21.465,21.49,21.465,21.49,788,18.5599038885316,18.5815203617305,18.5599038885316,18.5815203617305,911.342003794084,0.0,1.0
2024-12-10,21.4715,21.4715,21.4404,21.4404,3261,18.5655241715633,18.5655241715633,18.538633278904,18.538633278904,3771.42928219861,0.0,1.0
2024-12-11,21.4748,21.4748,21.4737,21.4737,1698,18.5683775460256,18.5683775460256,18.5674264212048,18.5674264212048,1963.78010462227,0.0,1.0
2024-12-12,21.4268,21.46,21.42,21.46,11527,18.5268739174838,18.5555805938919,18.5209942367737,18.5555805938919,13331.2681189523,0.0,1.0
2024-12-13,21.3461,21.3914,21.0,21.0,1219928,18.4570959419979,18.4962649914342,18.157837487033,18.157837487033,1410877.70051333,0.0,1.0
2024-12-16,21.38,21.4,21.3627,21.37,634,18.4864078796556,18.5037010582146,18.4714492802019,18.477761290376,733.237094423155,0.0,1.0
2024-12-17,21.33,21.33,21.33,21.33,134,18.4431749332579,18.4431749332579,18.4431749332579,18.4431749332579,154.974401660415,0.0,1.0
2024-12-18,21.14,21.34,21.14,21.31,3306,18.2788897369466,18.4518215225374,18.2788897369466,18.4258817546988,3823.47292454725,0.0,1.0
2024-12-19,21.108,21.16,21.108,21.16,2776,18.2512206512521,18.2961829155057,18.2512206512521,18.2961829155057,3210.51447021874,0.0,1.0
2024-12-20,21.1627,21.2,21.1627,21.2,5391,18.2985174946112,18.3307692726238,18.2985174946112,18.3307692726238,6234.82835336788,0.0,1.0
2024-12-23,21.1,21.11,21.1,21.11,102,18.2443033798284,18.252949969108,18.2443033798284,18.252949969108,117.9655893236,0.0,1.0
2024-12-24,21.1174,21.1174,21.08,21.0863,3242,18.2593484451748,18.2593484451748,18.2270102012694,18.2324575525155,3749.45529987363,0.0,1.0
2024-12-26,21.1399,21.14,21.12,21.14,3299,18.2788032710538,18.2788897369466,18.2615965583875,18.2788897369466,3815.37724684858,0.0,1.0
2024-12-27,21.1,21.1,21.0965,21.0965,2877,18.2443033798284,18.2443033798284,18.2412770735806,18.2412770735806,3327.32353415683,0.0,1.0
2024-12-30,19.06,19.06,19.03,19.03,204,18.3073197224977,18.3073197224977,18.2785044238789,18.2785044238789,212.387179496394,2.11288,1.0
2024-12-31,19.0501,19.07,19.02,19.07,791,18.2978106739535,18.3169248220373,18.2688993243393,18.3169248220373,823.520877361019,0.0,1.0
2025-01-02,19.06,19.07,19.04,19.07,1317,18.3073197224977,18.3169248220373,18.2881095234185,18.3169248220373,1371.14664410172,0.0,1.0
2025-01-03,19.05,19.0583,19.04,19.04,954,18.2977146229581,18.305686855576,18.2881095234185,18.2881095234185,993.222398233138,0.0,1.0
2025-01-06,19.0431,19.0431,19.02,19.02,224,18.2910871042758,18.2910871042758,18.2688993243393,18.2688993243393,233.20945199604,0.0,1.0
2025-01-07,18.995,18.995,18.98,18.99,303,18.2448865754903,18.2448865754903,18.2304789261808,18.2400840257205,315.457428369643,0.0,1.0
2025-01-08,19.0106,19.0106,18.98,18.98,110,18.2598705307721,18.2598705307721,18.2304789261808,18.2304789261808,114.522498748055,0.0,1.0
2025-01-10,18.91,18.93,18.91,18.93,2980,18.1632432294036,18.1824534284828,18.1632432294036,18.1824534284828,3102.51860244732,0.0,1.0
2025-01-13,18.8932,18.8932,18.8932,18.8932,173,18.147106662177,18.147106662177,18.147106662177,18.147106662177,180.112657121942,0.0,1.0
2025-01-14,18.9013,18.9013,18.8713,18.8919,1231,18.1548867928041,18.1548867928041,18.1260714941853,18.1458579992369,1281.61087235324,0.0,1.0
2025-01-15,19.06,19.06,19.06,19.06,1231,18.3073197224977,18.3073197224977,18.3073197224977,18.3073197224977,1281.61087235324,0.0,1.0
2025-01-16,19.1029,19.1029,19.02,19.02,760,18.3485255995227,18.3485255995227,18.2688993243393,18.2688993243393,791.246354986564,0.0,1.0
2025-01-17,19.1048,19.1048,19.1048,19.1048,104,18.3503505684352,18.3503505684352,18.3503505684352,18.3503505684352,108.275816998162,0.0,1.0
2025-01-21,19.1334,19.1334,19.12,19.12,295,18.3778211531185,18.3778211531185,18.3649503197354,18.3649503197354,307.128519369785,0.0,1.0
2025-01-22,19.105,19.12,19.105,19.12,315,18.350542670426,18.3649503197354,18.350542670426,18.3649503197354,327.950791869431,0.0,1.0
2025-01-23,19.1251,19.1251,19.09,19.09,133,18.3698489205006,18.3698489205006,18.3361350211166,18.3361350211166,138.468112122649,0.0,1.0
2025-01-24,19.1483,19.1483,19.13,19.13,489,18.3921327514325,18.3921327514325,18.374555419275,18.374555419275,509.104562616356,0.0,1.0
2025-01-27,19.1678,19.17,19.15,19.15,3811,18.4108626955347,18.4129758174334,18.3937656183542,18.3937656183542,3967.68402480764,0.0,1.0
2025-01-28,19.163,19.163,18.75,18.75,614,18.4062522477557,18.4062522477557,18.0095616367698,18.0095616367698,639.243765739147,0.0,1.0
2025-01-29,19.1541,19.17,19.12,19.1616,3484,18.3977037091655,18.4129758174334,18.3649503197354,18.4049075338202,3627.23986943841,0.0,1.0
2025-01-30,19.1818,19.1871,19.17,19.1871,1829,18.4243098348902,18.4294005376462,18.4129758174334,18.4294005376462,1904.19682009267,0.0,1.0
2025-01-31,19.1397,19.18,19.1397,19.18,435,18.3838723658284,18.4225809169731,18.3838723658284,18.4225809169731,452.884426867312,0.0,1.0
2025-02-03,19.13,19.13,19.09,19.09,2262,18.374555419275,18.374555419275,18.3361350211166,18.3361350211166,2354.99901971002,0.0,1.0
2025-02-04,19.175,19.1757,19.15,19.15,3563,18.4177783672033,18.418450724171,18.3937656183542,18.3937656183542,3709.48784581201,0.0,1.0
2025-02-05,19.235,19.235,19.19,19.19,2165,18.4754089644409,18.4754089644409,18.4321860165127,18.4321860165127,2254.01099808673,0.0,1.0
2025-02-06,19.2,19.2295,19.2,19.2295,1163,18.4417911160523,18.4701261596941,18.4417911160523,18.4701261596941,1210.81514585444,0.0,1.0
2025-02-07,19.145,19.16,19.145,19.16,123,18.3889630685844,18.4033707178938,18.3889630685844,18.4033707178938,128.056975872826,0.0,1.0
2025-02-10,19.17,19.21,18.93,18.93,1143,18.4129758174334,18.4513962155919,18.1824534284828,18.1824534284828,1189.9928733548,0.0,1.0
2025-02-11,19.1661,19.1661,19.16,19.16,414,18.409229828613,18.409229828613,18.4033707178938,18.4033707178938,431.021040742682,0.0,1.0
2025-02-12,19.13,19.13,19.13,19.13,23,18.374555419275,18.374555419275,18.374555419275,18.374555419275,23.9456133745934,0.0,1.0
2025-02-13,19.21,19.21,19.19,19.19,1296,18.4513962155919,18.4513962155919,18.4321860165127,18.4321860165127,1349.28325797709,0.0,1.0
2025-02-14,19.2347,19.235,19.221,19.221,927,18.4751208114547,18.4754089644409,18.4619618250855,18.4619618250855,965.112330358615,0.0,1.0
2025-02-18,19.2109,19.2109,19.21,19.21,1287,18.4522606745505,18.4522606745505,18.4513962155919,18.4513962155919,1339.91323535225,0.0,1.0
2025-02-19,19.2266,19.2266,19.18,19.21,2259,18.4673406808276,18.4673406808276,18.4225809169731,18.4513962155919,2351.87567883507,0.0,1.0
2025-02-20,19.244,19.244,19.244,19.244,70,18.4840535540266,18.4840535540266,18.4840535540266,18.4840535540266,72.8779537487625,0.0,1.0
2025-02-21,19.2125,19.2125,19.2125,19.2125,52,18.4537974904768,18.4537974904768,18.4537974904768,18.4537974904768,54.1379084990808,0.0,1.0
2025-02-24,19.235,19.235,19.235,19.235,5,18.4754089644409,18.4754089644409,18.4754089644409,18.4754089644409,5.20556812491162,0.0,1.0
2025-02-25,19.275,19.275,19.26,19.26,1853,18.5138293625994,18.5138293625994,18.4994217132899,18.4994217132899,1929.18354709224,0.0,1.0
2025-02-26,19.3,19.3,19.2901,19.2901,388,18.5378421114484,18.5378421114484,18.5283330629042,18.5283330629042,403.952086493141,0.0,1.0
2025-02-27,19.2601,19.3,19.2601,19.3,635,18.4995177642853,18.5378421114484,18.4995177642853,18.5378421114484,661.107151863777,0.0,1.0
2025-02-28,19.3093,19.3093,19.3093,19.3093,22,18.5467748540202,18.5467748540202,18.5467748540202,18.5467748540202,22.9044997496111,0.0,1.0
2025-03-03,19.2656,19.2656,19.2656,19.2656,33,18.5048005690321,18.5048005690321,18.5048005690321,18.5048005690321,34.3567496244167,0.0,1.0
2025-03-04,19.2602,19.2602,19.2602,19.2602,110,18.4996138152807,18.4996138152807,18.4996138152807,18.4996138152807,114.522498748056,0.0,1.0
2025-03-05,19.275,19.275,19.275,19.275,3,18.5138293625994,18.5138293625994,18.5138293625994,18.5138293625994,3.12334087494696,0.0,1.0
2025-03-06,19.205,19.205,19.205,19.205,269,18.4465936658221,18.4465936658221,18.4465936658221,18.4465936658221,280.059565120245,0.0,1.0
2025-03-07,19.2496,19.2496,19.2496,19.2496,0,18.4894324097687,18.4894324097687,18.4894324097687,18.4894324097687,0,0.0,1.0
2025-03-10,19.188,19.52,19.188,19.52,741,18.4302649966047,18.7491543013198,18.4302649966047,18.7491543013198,771.465196111904,0.0,1.0
2025-03-11,19.115,19.16,19.115,19.16,465,18.3601477699656,18.4033707178938,18.3601477699656,18.4033707178938,484.11783561678,0.0,1.0
2025-03-12,19.1245,19.13,19.1245,19.13,255,18.3692726145282,18.374555419275,18.3692726145282,18.374555419275,265.483974370493,0.0,1.0
2025-03-13,19.12,19.12,19.1199,19.12,346,18.3649503197354,18.3649503197354,18.36485426874,18.3649503197354,360.225314243884,0.0,1.0
2025-03-14,19.105,19.105,19.09,19.09,3003,18.350542670426,18.350542670426,18.3361350211166,18.3361350211166,3126.46421582191,0.0,1.0
2025-03-17,19.115,19.115,19.1,19.1,1209,18.3601477699656,18.3601477699656,18.3457401206562,18.3457401206562,1258.70637260363,0.0,1.0
2025-03-18,19.1288,19.1297,19.12,19.12,2137,18.3734028073303,18.3742672662888,18.3649503197354,18.3649503197354,2224.85981658722,0.0,1.0
2025-03-19,19.185,19.185,19.1104,19.1104,522,18.4273834667429,18.4273834667429,18.3557294241774,18.3557294241774,543.461312240772,0.0,1.0
2025-03-20,19.195,19.195,19.19,19.19,621,18.4369885662825,18.4369885662825,18.4321860165127,18.4321860165127,646.531561114022,0.0,1.0
2025-03-21,19.191,19.21,19.191,19.21,5618,18.4331465264666,18.4513962155919,18.4331465264666,18.4513962155919,5848.9763451507,0.0,1.0
2025-03-24,19.14,19.14,19.14,19.14,53,18.3841605188146,18.3841605188146,18.3841605188146,18.3841605188146,55.1790221240632,0.0,1.0
2025-03-25,19.155,19.16,19.1506,19.1506,1818,18.398568168124,18.4033707178938,18.3943419243266,18.3943419243266,1892.74457021787,0.0,1.0
2025-03-26,19.1175,19.1245,19.1175,19.1245,694,18.3625490448505,18.3692726145282,18.3625490448505,18.3692726145282,722.532855737732,0.0,1.0
2025-03-27,19.1096,19.1096,19.1096,19.1096,24,18.3549610162142,18.3549610162142,18.3549610162142,18.3549610162142,24.9867269995758,0.0,1.0
2025-03-28,18.9896,18.9896,18.9896,18.9896,5,18.4312561756415,18.4312561756415,18.4312561756415,18.4312561756415,5.15146656826798,0.19943193,1.0
2025-03-31,19.0153,19.0153,18.7,18.7,350,18.4562005285354,18.4562005285354,18.1501711718255,18.1501711718255,360.602659778759,0.0,1.0
2025-04-01,19.0555,19.0555,19.0555,19.0555,76,18.4952185435679,18.4952185435679,18.4952185435679,18.4952185435679,78.3022918376733,0.0,1.0
2025-04-02,19.0466,19.1,19.025,19.1,1065,18.486580226807,18.5384101273725,18.4656153232074,18.5384101273725,1097.26237904108,0.0,1.0
2025-04-03,19.1311,19.18,19.13,19.18,3343,18.5685957061663,18.6160579184819,18.5675280490386,18.6160579184819,3444.27054754397,0.0,1.0
2025-04-04,19.1045,19.1045,19.1045,19.1045,64,18.5427778156224,18.5427778156224,18.5427778156224,18.5427778156224,65.9387720738302,0.0,1.0
2025-04-07,18.951,18.9701,18.951,18.97,2826,18.3937911164312,18.4123295265586,18.3937911164312,18.4122324668197,2911.60890438507,0.0,1.0
2025-04-08,18.8951,18.8951,18.8951,18.8951,3,18.3395347223935,18.3395347223935,18.3395347223935,18.3395347223935,3.09087994096079,0.0,1.0
2025-04-09,18.9238,18.9238,17.11,18.0,2394,18.367390867454,18.367390867454,16.6069213235259,17.4707529996181,2466.52219288671,0.0,1.0
2025-04-10,18.8283,18.85,18.8283,18.85,1111,18.2746988168172,18.2957607801556,18.2746988168172,18.2957607801556,1144.65587146914,0.0,1.0
2025-04-11,18.7796,18.7796,18.73,18.73,641,18.2274307239793,18.2274307239793,18.1792890934915,18.1792890934915,660.418014051955,0.0,1.0
2025-04-14,18.8847,18.8847,18.8699,18.87,249,18.3294405095493,18.3294405095493,18.3150756681941,18.315172727933,256.543035099745,0.0,1.0
2025-04-15,18.92,18.93,18.92,18.93,117,18.3637025973763,18.373408571265,18.3637025973763,18.373408571265,120.544317697471,0.0,1.0
2025-04-16,18.975,18.975,18.94,18.94,225,18.4170854537641,18.4170854537641,18.3831145451537,18.3831145451537,231.815995572058,0.0,1.0
2025-04-17,18.965,18.965,18.965,18.965,6,18.4073794798754,18.4073794798754,18.4073794798754,18.4073794798754,6.18175988192157,0.0,1.0
2025-04-21,18.915,18.93,18.915,18.93,209,18.358849610432,18.373408571265,18.358849610432,18.373408571265,215.331302553601,0.0,1.0
2025-04-22,18.9285,18.9285,18.9285,18.9285,5,18.3719526751817,18.3719526751817,18.3719526751817,18.3719526751817,5.15146656826798,0.0,1.0
2025-04-23,18.945,18.9801,18.945,18.9801,738,18.387967532098,18.4220355004473,18.387967532098,18.4220355004473,760.356465476355,0.0,1.0
2025-04-24,19.037,19.037,19.02,19.02,109,18.4772624918739,18.4772624918739,18.4607623362631,18.4607623362631,112.301971188242,0.0,1.0
2025-04-25,19.085,19.085,19.06,19.06,201,18.5238511665395,18.5238511665395,18.4995862318178,18.4995862318178,207.088956044373,0.0,1.0
2025-04-28,19.13,19.13,18.91,18.91,574,18.5675280490386,18.5675280490386,18.3539966234877,18.3539966234877,591.388362037162,0.0,1.0
2025-04-29,19.175,19.175,19.16,19.16,158,18.6112049315376,18.6112049315376,18.5966459707046,18.5966459707046,162.786343557268,0.0,1.0
2025-04-30,19.1864,19.1864,19.1611,19.1611,297,18.6222697417707,18.6222697417707,18.5977136278323,18.5977136278323,305.997114155118,0.0,1.0
2025-05-01,19.1907,19.1907,19.16,19.16,2782,18.6264433105428,18.6264433105428,18.5966459707046,18.5966459707046,2866.2759985843,0.0,1.0
2025-05-02,19.2196,19.2196,19.1934,19.1934,2183,18.6544935750811,18.6544935750811,18.6290639234928,18.6290639234928,2249.1303037058,0.0,1.0
2025-05-05,19.215,19.215,19.18,19.18,2265,18.6500288270923,18.6500288270923,18.6160579184819,18.6160579184819,2333.61435542539,0.0,1.0
2025-05-06,19.1992,19.1992,19.1992,19.1992,3,18.6346933883482,18.6346933883482,18.6346933883482,18.6346933883482,3.09087994096078,0.0,1.0
2025-05-07,19.215,19.215,19.215,19.215,1,18.6500288270923,18.6500288270923,18.6500288270923,18.6500288270923,1.0302933136536,0.0,1.0
2025-05-08,19.205,19.23,18.91,18.91,562,18.6403228532036,18.6645877879253,18.3539966234877,18.3539966234877,579.024842273321,0.0,1.0
2025-05-09,19.2184,19.23,19.2184,19.23,737,18.6533288582145,18.6645877879253,18.6533288582145,18.6645877879253,759.326172162698,0.0,1.0
2025-05-12,19.4116,19.4116,19.37,19.37,490,18.8408482737437,18.8408482737437,18.8004714223668,18.8004714223668,504.843723690261,0.0,1.0
2025-05-13,19.44,19.46,19.44,19.44,3557,18.8684132395875,18.8878251873649,18.8684132395875,18.8684132395875,3664.75331666584,0.0,1.0
2025-05-14,19.3848,19.41,19.3848,19.41,1213,18.814836263722,18.8392953179215,18.814836263722,18.8392953179215,1249.74578946181,0.0,1.0
2025-05-15,19.4101,19.4101,19.4,19.4,205,18.8393923776604,18.8393923776604,18.8295893440328,18.8295893440328,211.210129298987,0.0,1.0
2025-05-16,19.4311,19.4311,19.42,19.43,837,18.8597749228266,18.8597749228266,18.8490012918102,18.8587072656989,862.355503528059,0.0,1.0
2025-05-19,19.426,19.426,19.41,19.41,266,18.8548248761434,18.8548248761434,18.8392953179215,18.8392953179215,274.058021431856,0.0,1.0
2025-05-20,19.4107,19.4107,19.41,19.41,246,18.8399747360937,18.8399747360937,18.8392953179215,18.8392953179215,253.452155158784,0.0,1.0
2025-05-21,19.2905,19.325,19.2905,19.32,238,18.7233089299518,18.7567945398678,18.7233089299518,18.7519415529234,245.209808649556,0.0,1.0
2025-05-22,19.3298,19.3298,19.31,19.31,586,18.7614534073343,18.7614534073343,18.7422355790347,18.7422355790347,603.751881801007,0.0,1.0
2025-05-23,19.32,19.32,19.29,19.29,211,18.7519415529234,18.7519415529234,18.7228236312574,18.7228236312574,217.391889180909,0.0,1.0
2025-05-27,19.4414,19.4414,19.4414,19.4414,300,18.869772075932,18.869772075932,18.869772075932,18.869772075932,309.087994096078,0.0,1.0
2025-05-28,19.425,19.425,19.4005,19.4005,421,18.8538542787545,18.8538542787545,18.8300746427273,18.8300746427273,433.753485048164,0.0,1.0
2025-05-29,19.4525,19.4525,19.4525,19.4525,10,18.8805457069484,18.8805457069484,18.8805457069484,18.8805457069484,10.3029331365359,0.0,1.0
2025-05-30,19.475,19.475,19.45,19.46,474,18.9023841481979,18.9023841481979,18.8781192134762,18.8878251873649,488.359030671804,0.0,1.0
2025-06-02,19.4583,19.4583,19.4583,19.4583,19,18.8861751718038,18.8861751718038,18.8861751718038,18.8861751718038,19.5755729594183,0.0,1.0
2025-06-03,19.495,19.5,19.495,19.5,545,18.9217960959753,18.9266490829196,18.9217960959753,18.9266490829196,561.509855941208,0.0,1.0
2025-06-04,19.5411,19.5411,19.54,19.54,104,18.9665406356021,18.9665406356021,18.9654729784743,18.9654729784743,107.150504619974,0.0,1.0
2025-06-05,19.515,19.52,19.49,19.49,1366,18.9412080437526,18.9460610306969,18.9169431090309,18.9169431090309,1407.38066645081,0.0,1.0
2025-06-06,19.52,19.52,19.51,19.51,991,18.9460610306969,18.9460610306969,18.9363550568083,18.9363550568083,1021.02067383072,0.0,1.0
2025-06-09,19.51,19.51,19.51,19.51,7,18.9363550568083,18.9363550568083,18.9363550568083,18.9363550568083,7.21205319557515,0.0,1.0
2025-06-10,19.545,19.545,19.545,19.545,12,18.9703259654186,18.9703259654186,18.9703259654186,18.9703259654186,12.3635197638432,0.0,1.0
2025-06-11,19.585,19.585,19.585,19.585,158,19.0091498609733,19.0091498609733,19.0091498609733,19.0091498609733,162.786343557268,0.0,1.0
2025-06-12,19.635,19.635,19.635,19.635,76,19.0576797304167,19.0576797304167,19.0576797304167,19.0576797304167,78.3022918376733,0.0,1.0
2025-06-13,19.5737,19.5737,19.5737,19.5737,8,18.9981821104791,18.9981821104791,18.9981821104791,18.9981821104791,8.24234650922878,0.0,1.0
2025-06-16,19.595,19.595,19.58,19.58,2840,19.018855834862,19.018855834862,19.004296874029,19.004296874029,2926.03301077621,0.0,1.0
2025-06-17,19.5801,19.5801,19.5801,19.5801,67,19.0043939337679,19.0043939337679,19.0043939337679,19.0043939337679,69.0296520147908,0.0,1.0
2025-06-18,19.582,19.582,19.582,19.582,106,19.0062380688067,19.0062380688067,19.0062380688067,19.0062380688067,109.211091247281,0.0,1.0
2025-06-20,19.6097,19.6097,19.6097,19.6097,6,19.0331236164784,19.0331236164784,19.0331236164784,19.0331236164784,6.18175988192156,0.0,1.0
2025-06-23,19.6608,19.6608,19.65,19.65,207,19.0827211430495,19.0827211430495,19.0722386912497,19.0722386912497,213.270715926294,0.0,1.0
2025-06-24,19.74,19.74,19.7,19.7,1579,19.1595924562478,19.1595924562478,19.1207685606931,19.1207685606931,1626.83314225903,0.0,1.0
2025-06-25,19.745,19.745,19.7299,19.73,215,19.1644454431922,19.1644454431922,19.1497894226203,19.1498864823592,221.513062435523,0.0,1.0
2025-06-26,19.8083,19.8083,19.79,19.79,104,19.2258842579075,19.2258842579075,19.2081223256912,19.2081223256912,107.150504619974,0.0,1.0
2025-06-27,19.501,19.51,19.48,19.51,7307,19.2120368614322,19.2209035006688,19.1913480365468,19.2209035006688,7416.90264430283,0.29303312,1.0
2025-06-30,19.565,19.565,19.5373,19.5373,395,19.2750885182258,19.2750885182258,19.2477989730198,19.2477989730198,400.941089982156,0.0,1.0
2025-07-01,19.58,19.58,19.58,19.58,21,19.2898662502868,19.2898662502868,19.2898662502868,19.2898662502868,21.3158554167729,0.0,1.0
2025-07-02,19.5792,19.5792,19.55,19.55,213,19.2890781045769,19.2890781045769,19.2603107861648,19.2603107861648,216.203676370125,0.0,1.0
2025-07-03,19.5867,19.5867,19.5867,19.5867,5,19.2964669706074,19.2964669706074,19.2964669706074,19.2964669706074,5.0752036706602,0.0,1.0
2025-07-07,19.51,19.51,19.42,19.42,161,19.2209035006688,19.2209035006688,19.1322371083028,19.1322371083028,163.421558195259,0.0,1.0
2025-07-08,19.4705,19.475,19.4705,19.475,164,19.1819888062415,19.1864221258598,19.1819888062415,19.1864221258598,166.466680397655,0.0,1.0
2025-07-09,19.535,19.535,19.49,19.49,738,19.2455330541038,19.2455330541038,19.2011998579208,19.2011998579208,749.100061789447,0.0,1.0
2025-07-10,19.525,19.525,19.5199,19.5199,468,19.2356812327298,19.2356812327298,19.2306568038291,19.2306568038291,475.039063573796,0.0,1.0
2025-07-11,19.47,19.47,19.47,19.47,176,19.1814962151728,19.1814962151728,19.1814962151728,19.1814962151728,178.64716920724,0.0,1.0
2025-07-14,19.4731,19.4745,19.4731,19.4745,173,19.1845502797988,19.1859295347911,19.1845502797988,19.1859295347911,175.602047004843,0.0,1.0
2025-07-15,19.4197,19.4197,19.4197,19.4197,102,19.1319415536616,19.1319415536616,19.1319415536616,19.1319415536616,103.534154881468,0.0,1.0
2025-07-16,19.45,19.45,19.45,19.45,57,19.1617925724248,19.1617925724248,19.1617925724248,19.1617925724248,57.8573218455265,0.0,1.0
2025-07-17,19.455,19.455,19.455,19.455,3,19.1667184831118,19.1667184831118,19.1667184831118,19.1667184831118,3.04512220239613,0.0,1.0
2025-07-18,19.48,19.48,19.48,19.48,12,19.1913480365468,19.1913480365468,19.1913480365468,19.1913480365468,12.1804888095845,0.0,1.0
2025-07-21,19.5465,19.5661,19.5465,19.5661,202,19.2568626486839,19.2761722185769,19.2568626486839,19.2761722185769,205.038228294672,0.0,1.0
2025-07-22,19.5951,19.5951,19.57,19.57,2180,19.3047425005615,19.3047425005615,19.2800144289128,19.2800144289128,2212.78880040785,0.0,1.0
2025-07-23,19.5933,19.5933,19.5933,19.5933,16,19.3029691727142,19.3029691727142,19.3029691727142,19.3029691727142,16.2406517461127,0.0,1.0
2025-07-24,19.5748,19.5748,19.5748,19.5748,26,19.2847433031723,19.2847433031723,19.2847433031723,19.2847433031723,26.3910590874331,0.0,1.0
2025-07-25,19.5767,19.5767,19.5767,19.5767,42,19.2866151492334,19.2866151492334,19.2866151492334,19.2866151492334,42.6317108335457,0.0,1.0
2025-07-28,19.538,19.538,19.538,19.538,10,19.248488600516,19.248488600516,19.248488600516,19.248488600516,10.1504073413204,0.0,1.0
2025-07-29,19.545,19.545,19.545,19.545,18,19.2553848754778,19.2553848754778,19.2553848754778,19.2553848754778,18.2707332143768,0.0,1.0
2025-07-30,19.4827,19.4827,19.4827,19.4827,6,19.1940080283178,19.1940080283178,19.1940080283178,19.1940080283178,6.09024440479225,0.0,1.0
2025-07-31,19.48,19.48,19.48,19.48,26,19.1913480365468,19.1913480365468,19.1913480365468,19.1913480365468,26.3910590874331,0.0,1.0
2025-08-01,19.5487,19.5487,19.53,19.53,110,19.2590300493862,19.2590300493862,19.2406071434168,19.2406071434168,111.654480754524,0.0,1.0
2025-08-04,19.585,19.585,19.585,19.585,206,19.2947921609738,19.2947921609738,19.2947921609738,19.2947921609738,209.098391231201,0.0,1.0
2025-08-05,19.6,19.6,19.6,19.6,18,19.3095698930348,19.3095698930348,19.3095698930348,19.3095698930348,18.2707332143767,0.0,1.0
2025-08-06,19.635,19.635,19.61,19.61,117,19.3440512678438,19.3440512678438,19.3194217144088,19.3194217144088,118.759765893449,0.0,1.0
2025-08-07,19.6333,19.6333,19.6333,19.6333,34,19.3423764582102,19.3423764582102,19.3423764582102,19.3423764582102,34.5113849604894,0.0,1.0
2025-08-08,19.63,19.63,19.63,19.63,33,19.3391253571568,19.3391253571568,19.3391253571568,19.3391253571568,33.4963442263573,0.0,1.0
2025-08-11,19.62,19.621,19.62,19.621,138,19.3292735357828,19.3302587179202,19.3292735357828,19.3302587179202,140.075621310222,0.0,1.0
2025-08-12,19.6541,19.6541,19.63,19.63,110,19.3628682466681,19.3628682466681,19.3391253571568,19.3391253571568,111.654480754525,0.0,1.0
2025-08-13,19.71,19.71,19.71,19.71,9,19.4179399281488,19.4179399281488,19.4179399281488,19.4179399281488,9.13536660718836,0.0,1.0
2025-08-14,19.665,19.665,19.665,19.665,32,19.3736067319658,19.3736067319658,19.3736067319658,19.3736067319658,32.4813034922253,0.0,1.0
2025-08-15,19.65,19.66,19.65,19.66,803,19.3588289999048,19.3686808212788,19.3588289999048,19.3686808212788,815.077709508028,0.0,1.0
2025-08-18,19.66,19.66,19.66,19.66,9,19.3686808212788,19.3686808212788,19.3686808212788,19.3686808212788,9.13536660718836,0.0,1.0
2025-08-19,19.6542,19.6542,19.6542,19.6542,22,19.3629667648818,19.3629667648818,19.3629667648818,19.3629667648818,22.330896150905,0.0,1.0
2025-08-20,19.6465,19.6465,19.6465,19.6465,6,19.3553808624239,19.3553808624239,19.3553808624239,19.3553808624239,6.09024440479224,0.0,1.0
2025-08-21,19.597,19.597,19.597,19.597,8,19.3066143466226,19.3066143466226,19.3066143466226,19.3066143466226,8.12032587305633,0.0,1.0
2025-08-22,19.7301,19.7301,19.7,19.7,155,19.4377420891105,19.4377420891105,19.4080881067748,19.4080881067748,157.331313790466,0.0,1.0
2025-08-25,19.675,19.675,19.675,19.675,27,19.3834585533398,19.3834585533398,19.3834585533398,19.3834585533398,27.4060998215651,0.0,1.0
2025-08-26,19.7053,19.7053,19.69,19.69,123,19.413309572103,19.413309572103,19.3982362854008,19.3982362854008,124.850010298241,0.0,1.0
2025-08-27,19.712,19.712,19.712,19.712,29,19.4199102924236,19.4199102924236,19.4199102924236,19.4199102924236,29.4361812898291,0.0,1.0
2025-08-28,19.7573,19.7573,19.7403,19.7403,866,19.4645390432478,19.4645390432478,19.447790946912,19.447790946912,879.025275758347,0.0,1.0
2025-08-29,19.7428,19.7428,19.7428,19.7428,8,19.4502539022555,19.4502539022555,19.4502539022555,19.4502539022555,8.12032587305632,0.0,1.0
2025-09-02,19.675,19.675,19.675,19.675,9,19.3834585533398,19.3834585533398,19.3834585533398,19.3834585533398,9.13536660718836,0.0,1.0
2025-09-03,19.725,19.725,19.725,19.725,8,19.4327176602098,19.4327176602098,19.4327176602098,19.4327176602098,8.12032587305631,0.0,1.0
2025-09-04,19.7662,19.7662,19.7662,19.7662,10,19.4733071642706,19.4733071642706,19.4733071642706,19.4733071642706,10.1504073413204,0.0,1.0
2025-09-05,19.835,19.835,19.83,19.83,1396,19.5410876953237,19.5410876953237,19.5361617846367,19.5361617846367,1416.99686484833,0.0,1.0
2025-09-08,19.8623,19.8623,19.8623,19.8623,13,19.5679831676747,19.5679831676747,19.5679831676747,19.5679831676747,13.1955295437166,0.0,1.0
2025-09-09,19.8359,19.8359,19.8359,19.8359,16,19.5419743592474,19.5419743592474,19.5419743592474,19.5419743592474,16.2406517461127,0.0,1.0
2025-09-10,19.865,19.865,19.865,19.865,32,19.5706431594457,19.5706431594457,19.5706431594457,19.5706431594457,32.4813034922254,0.0,1.0
2025-09-11,19.9167,19.9167,19.9167,19.9167,15,19.6215770759493,19.6215770759493,19.6215770759493,19.6215770759493,15.2256110119806,0.0,1.0
2025-09-12,19.8858,19.8858,19.8858,19.8858,21,19.5911349479036,19.5911349479036,19.5911349479036,19.5911349479036,21.3158554167729,0.0,1.0
2025-09-15,19.9378,19.9378,19.9378,19.9378,8,19.6423644190484,19.6423644190484,19.6423644190484,19.6423644190484,8.12032587305634,0.0,1.0
2025-09-16,19.9549,19.97,19.9549,19.97,428,19.6592110335979,19.6740872838727,19.6592110335979,19.6740872838727,434.437434208515,0.0,1.0
2025-09-17,19.9414,19.9414,19.9414,19.9414,15,19.6459110747431,19.6459110747431,19.6459110747431,19.6459110747431,15.2256110119806,0.0,1.0
2025-09-18,19.9142,19.9142,19.9142,19.9142,29,19.6191141206058,19.6191141206058,19.6191141206058,19.6191141206058,29.4361812898292,0.0,1.0
2025-09-19,19.895,19.895,19.895,19.895,25,19.6001986235677,19.6001986235677,19.6001986235677,19.6001986235677,25.3760183533011,0.0,1.0
2025-09-22,19.9242,19.93,19.915,19.921,634,19.6289659419798,19.6346799983767,19.6199022663157,19.6258133591401,643.535825439714,0.0,1.0
2025-09-23,19.935,19.935,19.935,19.935,46,19.6396059090637,19.6396059090637,19.6396059090637,19.6396059090637,46.6918737700739,0.0,1.0
2025-09-24,19.9001,19.93,19.9001,19.93,260,19.6052230524684,19.6346799983767,19.6052230524684,19.6346799983767,263.910590874331,0.0,1.0
2025-09-25,19.842,19.842,19.842,19.842,127,19.5479839702855,19.5479839702855,19.5479839702855,19.5479839702855,128.910173234769,0.0,1.0
2025-09-26,19.865,19.865,19.865,19.865,115,19.5706431594457,19.5706431594457,19.5706431594457,19.5706431594457,116.729684425185,0.0,1.0
2025-09-29,19.615,19.615,19.615,19.615,38,19.615,19.615,19.615,19.615,38,0.295024,1.0
2025-09-30,19.6114,19.6114,19.6114,19.6114,149,19.6114,19.6114,19.6114,19.6114,149,0.0,1.0
2025-10-01,19.6384,19.64,19.61,19.61,1064,19.6384,19.64,19.61,19.61,1064,0.0,1.0
2025-10-02,19.6402,19.6402,19.6402,19.6402,77,19.6402,19.6402,19.6402,19.6402,77,0.0,1.0
2025-10-03,19.635,19.65,19.635,19.65,285,19.635,19.65,19.635,19.65,285,0.0,1.0
2025-10-06,19.6253,19.6253,19.6253,19.6253,27,19.6253,19.6253,19.6253,19.6253,27,0.0,1.0
2025-10-07,19.6296,19.64,19.6296,19.64,271,19.6296,19.64,19.6296,19.64,271,0.0,1.0
2025-10-08,19.61,19.65,19.61,19.65,1138,19.61,19.65,19.61,19.65,1138,0.0,1.0
2025-10-09,19.5766,19.6,19.5714,19.6,1578,19.5766,19.6,19.5714,19.6,1578,0.0,1.0
2025-10-10,19.515,19.515,19.515,19.515,54,19.515,19.515,19.515,19.515,54,0.0,1.0
2025-10-13,19.5926,19.6,19.585,19.585,931,19.5926,19.6,19.585,19.585,931,0.0,1.0
2025-10-14,19.595,19.62,19.59,19.59,3958,19.595,19.62,19.59,19.59,3958,0.0,1.0
2025-10-15,19.6378,19.64,19.6378,19.64,1180,19.6378,19.64,19.6378,19.64,1180,0.0,1.0
2025-10-16,19.615,19.615,19.615,19.615,57,19.615,19.615,19.615,19.615,57,0.0,1.0
2025-10-17,19.6383,19.6383,19.61,19.61,6719,19.6383,19.6383,19.61,19.61,6719,0.0,1.0
2025-10-20,19.67,19.67,19.67,19.67,196,19.67,19.67,19.67,19.67,196,0.0,1.0
2025-10-21,19.685,19.685,19.685,19.685,10,19.685,19.685,19.685,19.685,10,0.0,1.0
2025-10-22,19.6725,19.6725,19.6725,19.6725,12,19.6725,19.6725,19.6725,19.6725,12,0.0,1.0
2025-10-23,19.68,19.69,19.68,19.68,1335,19.68,19.69,19.68,19.68,1335,0.0,1.0
2025-10-24,19.7164,19.7164,19.7,19.7,1212,19.7164,19.7164,19.7,19.7,1212,0.0,1.0
2025-10-27,19.7729,19.7729,19.7729,19.7729,151,19.7729,19.7729,19.7729,19.7729,151,0.0,1.0
2025-10-28,19.77,19.78,19.77,19.7717,1499,19.77,19.78,19.77,19.7717,1499,0.0,1.0
2025-10-29,19.7158,19.7158,19.7158,19.7158,14,19.7158,19.7158,19.7158,19.7158,14,0.0,1.0
2025-10-30,19.6961,19.6961,19.6961,19.6961,63,19.6961,19.6961,19.6961,19.6961,63,0.0,1.0
2025-10-31,19.7096,19.715,19.7,19.7006,883,19.7096,19.715,19.7,19.7006,883,0.0,1.0
2025-11-03,19.675,19.6965,19.675,19.69,326,19.675,19.6965,19.675,19.69,326,0.0,1.0
2025-11-04,19.6804,19.6804,19.6804,19.6804,23,19.6804,19.6804,19.6804,19.6804,23,0.0,1.0
2025-11-05,19.6451,19.6565,19.64,19.64,544,19.6451,19.6565,19.64,19.64,544,0.0,1.0
2025-11-06,19.685,19.685,19.685,19.685,16,19.685,19.685,19.685,19.685,16,0.0,1.0
2025-11-07,19.6916,19.6916,19.675,19.675,2767,19.6916,19.6916,19.675,19.675,2767,0.0,1.0
2025-11-10,19.725,19.74,19.725,19.74,779,19.725,19.74,19.725,19.74,779,0.0,1.0
2025-11-11,19.7605,19.77,19.755,19.76,722,19.7605,19.77,19.755,19.76,722,0.0,1.0
2025-11-12,19.745,19.745,19.745,19.745,51,19.745,19.745,19.745,19.745,51,0.0,1.0
2025-11-13,19.6802,19.6802,19.6802,19.6802,72,19.6802,19.6802,19.6802,19.6802,72,0.0,1.0
2025-11-14,19.6725,19.6725,19.6725,19.6725,26,19.6725,19.6725,19.6725,19.6725,26,0.0,1.0
2025-11-17,19.6597,19.6597,19.6597,19.6597,12,19.6597,19.6597,19.6597,19.6597,12,0.0,1.0
2025-11-18,19.67,19.67,19.64,19.64,1661,19.67,19.67,19.64,19.64,1661,0.0,1.0
2025-11-19,19.675,19.7,19.675,19.7,2406,19.675,19.7,19.675,19.7,2406,0.0,1.0
2025-11-20,19.67,19.6735,19.67,19.6735,2220,19.67,19.6735,19.67,19.6735,2220,0.0,1.0
2025-11-21,19.715,19.715,19.7099,19.71,2509,19.715,19.715,19.7099,19.71,2509,0.0,1.0
2025-11-24,19.765,19.87,19.75,19.87,1183,19.765,19.87,19.75,19.87,1183,0.0,1.0
2025-11-25,19.82,19.82,19.82,19.82,18,19.82,19.82,19.82,19.82,18,0.0,1.0
2025-11-26,19.8266,19.83,19.81,19.81,1112,19.8266,19.83,19.81,19.81,1112,0.0,1.0