date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-04,25.35,25.425,25.15,25.15,106953,18.8194195376134,18.8750982936419,18.6709428548709,18.6709428548709,144067.065648924,0.0,1.0
2019-12-05,25.3117,25.4398,25.28,25.4398,39479,18.7909862528682,18.8860855681648,18.7674526986536,18.8860855681648,53178.7204169485,0.0,1.0
2019-12-06,25.43,25.45,25.2606,25.32,48384,18.8788102107104,18.8936578789847,18.7530504604275,18.7971480352021,65173.869871416,0.0,1.0
2019-12-09,25.64,25.65,25.39,25.4,104784,19.0347107275901,19.0421345617272,18.8491148741619,18.8565387082991,141145.394771132,0.0,1.0
2019-12-10,25.7,25.72,25.6,25.71,43811,19.0792537324128,19.0941014006871,19.0050153910416,19.08667756655,59013.980095416,0.0,1.0
2019-12-11,25.62,25.7,25.58,25.7,136137,19.0198630593158,19.0792537324128,18.9901677227673,19.0792537324128,183378.288745969,0.0,1.0
2019-12-12,25.65,25.68,25.51,25.68,58744,19.0421345617272,19.0644060641386,18.9382008838074,19.0644060641386,79128.9230267538,0.0,1.0
2019-12-13,25.92,25.92,25.65,25.65,13530,19.2425780834296,19.2425780834296,19.0421345617272,19.0421345617272,18225.0838988148,0.0,1.0
2019-12-16,25.9,25.98,25.75,25.92,21283,19.2277304151553,19.2871210882523,19.1163729030985,19.2425780834296,28668.4745468202,0.0,1.0
2019-12-17,26.28,26.36,25.88,25.9,58424,19.5098361123661,19.5692267854631,19.2128827468811,19.2277304151553,78697.8789138477,0.0,1.0
2019-12-18,26.75,26.77,26.24,26.28,59305,19.858756316811,19.8736039850853,19.4801407758176,19.5098361123661,79884.5972371925,0.0,1.0
2019-12-19,26.62,26.69,26.37,26.69,93722,19.7622464730284,19.8142133119883,19.5766506196002,19.8142133119883,126244.738593106,0.0,1.0
2019-12-20,26.65,26.7,26.43,26.56,62835,19.7845179754398,19.8216371461254,19.621193624423,19.7177034682056,84639.5526076887,0.0,1.0
2019-12-23,26.91,26.99,26.545,26.65,103688,19.977537663005,20.036928336102,19.7065677169999,19.7845179754398,139669.068684428,0.0,1.0
2019-12-24,27.09,27.18,26.8,26.9,40146,20.1111666774733,20.1779811847074,19.8958754874966,19.9701138288679,54077.1779897872,0.0,1.0
2019-12-26,27.36,27.36,27.0,27.05,30710,20.3116101991757,20.3116101991757,20.0443521702392,20.0814713409248,41366.7647104659,0.0,1.0
2019-12-27,27.5,27.53,27.23,27.23,39253,20.4155438770954,20.4378153795068,20.2151003553931,20.2151003553931,52874.2955122085,0.0,1.0
2019-12-30,27.685,27.72,27.46,27.46,75369,20.5528848086323,20.5788682281122,20.3858485405469,20.3858485405469,101523.011705083,0.0,1.0
2019-12-31,29.3,29.35,27.2,27.46,754651,21.7518340217781,21.7889531924637,20.1928288529817,20.3858485405469,1016524.5964024,0.0,1.0
2020-01-02,28.02,28.02,27.8,28.02,359304,20.801583252226,20.801583252226,20.6382589012092,20.801583252226,483987.106073892,0.0,1.0
2020-01-03,27.675,28.02,27.51,27.91,127031,20.5454609744951,20.801583252226,20.4229677112326,20.7199210767176,171112.389708082,0.0,1.0
2020-01-06,27.65,28.5,27.55,27.98,104512,20.5269013891523,21.157927290808,20.4526630477811,20.7718879156775,140779.007275162,0.0,1.0
2020-01-07,27.39,27.97,27.33,27.66,331250,20.3338817015871,20.7644640815403,20.2893386967643,20.5343252232894,446198.007500547,0.0,1.0
2020-01-08,27.39,27.43,27.36,27.43,9583,20.3338817015871,20.3635770381356,20.3116101991757,20.3635770381356,12908.4241686875,0.0,1.0
2020-01-09,27.38,27.635,27.32,27.42,52834,20.3264578674499,20.5157656379466,20.2819148626272,20.3561532039984,71168.0770665177,0.0,1.0
2020-01-10,27.05,27.47,27.05,27.33,56933,20.0814713409248,20.3932723746841,20.0814713409248,20.2893386967643,76689.4827502753,0.0,1.0
2020-01-13,27.29,27.4712,27.05,27.05,10564,20.2596433602158,20.3941632347805,20.0814713409248,20.0814713409248,14229.8437773156,0.0,1.0
2020-01-14,26.97,27.3,26.96,27.23,47016,20.0220806678278,20.2670671943529,20.0146568336907,20.2151003553931,63331.1562887419,0.0,1.0
2020-01-15,26.93,27.05,26.5,26.96,409219,19.9923853312793,20.0814713409248,19.6731604633829,20.0146568336907,551223.252622994,0.0,1.0
2020-01-16,26.7663,26.94,26.73,26.94,14151,19.8708571664545,19.9998091654164,19.8439086485368,19.9998091654164,19061.5788804234,0.0,1.0
2020-01-17,26.824,26.8694,26.735,26.8268,4580,19.9136926894258,19.9473968964083,19.8476205656053,19.9157713629841,6169.31886596983,0.0,1.0
2020-01-21,26.52,26.887,26.52,26.809,12985,19.6880081316571,19.9604628444896,19.6880081316571,19.9025569382201,17490.9618940215,0.0,1.0
2020-01-22,26.8,26.8,26.655,26.662,24320,19.8958754874966,19.8958754874966,19.7882298925083,19.7934265764043,32759.3525808705,0.0,1.0
2020-01-23,26.51,26.808,26.43,26.8,61377,19.68058429752,19.9018145548064,19.621193624423,19.8958754874966,82675.6078682601,0.0,1.0
2020-01-24,26.32,26.465,26.28,26.37,13695,19.5395314489146,19.6471770439029,19.5098361123661,19.5766506196002,18447.3410195321,0.0,1.0
2020-01-27,26.312,26.44,26.312,26.42,4870,19.5335923816049,19.6286174585601,19.5335923816049,19.6137697902859,6559.95259329108,0.0,1.0
2020-01-28,26.33,26.4,26.33,26.4,6773,19.5469552830517,19.5989221220116,19.5469552830517,19.5989221220116,9123.31805223009,0.0,1.0
2020-01-29,26.48,26.49,26.38,26.38,15357,19.6583127951086,19.6657366292458,19.5840744537374,19.5840744537374,20686.0763809386,0.0,1.0
2020-01-30,26.48,26.48,26.46,26.48,7606,19.6583127951086,19.6583127951086,19.6434651268344,19.6583127951086,10245.379758639,0.0,1.0
2020-01-31,26.33,26.5,26.33,26.48,36218,19.5469552830517,19.6731604633829,19.5469552830517,19.6583127951086,48786.1115038638,0.0,1.0
2020-02-03,26.25,26.409,26.25,26.33,13060,19.4875646099547,19.605603572735,19.4875646099547,19.5469552830517,17591.9878579839,0.0,1.0
2020-02-04,26.45,26.5,26.43,26.482,23327,19.6360412926973,19.6731604633829,19.621193624423,19.6597975619361,31421.7688180083,0.0,1.0
2020-02-05,26.48,26.49,26.47,26.49,15082,19.6583127951086,19.6657366292458,19.6508889609715,19.6657366292458,20315.6478464099,0.0,1.0
2020-02-06,26.43,26.525,26.43,26.48,9883,19.621193624423,19.6917200487257,19.621193624423,19.6583127951086,13312.5280245371,0.0,1.0
2020-02-07,26.42,26.5,26.42,26.48,79732,19.6137697902859,19.6731604633829,19.6137697902859,19.6583127951086,107400.028781988,0.0,1.0
2020-02-10,26.45,26.47,26.437,26.437,5783,19.6360412926973,19.6508889609715,19.626390308319,19.626390308319,7789.77532792653,0.0,1.0
2020-02-11,26.53,26.63,26.47,26.49,45742,19.6954319657943,19.7696703071655,19.6508889609715,19.6657366292458,61615.061914234,0.0,1.0
2020-02-12,26.49,26.62,26.4,26.62,15695,19.6657366292458,19.7622464730284,19.5989221220116,19.7622464730284,21141.3667251957,0.0,1.0
2020-02-13,26.48,26.48,26.4,26.4,3051,19.6583127951086,19.6583127951086,19.5989221220116,19.5989221220116,4109.73621398996,0.0,1.0
2020-02-14,26.47,26.48,26.44,26.48,4909,19.6508889609715,19.6583127951086,19.6286174585601,19.6583127951086,6612.48609455152,0.0,1.0
2020-02-18,26.49,26.49,26.43,26.465,11233,19.6657366292458,19.6657366292458,19.621193624423,19.6471770439029,15130.9953758601,0.0,1.0
2020-02-19,26.3,26.48,26.3,26.48,105370,19.5246837806404,19.6583127951086,19.5246837806404,19.6583127951086,141934.744302891,0.0,1.0
2020-02-20,26.53,26.53,26.35,26.35,14263,19.6954319657943,19.6954319657943,19.561802951326,19.561802951326,19212.4443199405,0.0,1.0
2020-02-21,26.49,26.53,26.44,26.47,43069,19.6657366292458,19.6954319657943,19.6286174585601,19.6508889609715,58014.4965586145,0.0,1.0
2020-02-24,26.19,26.413,26.17,26.24,16405,19.443021605132,19.6085731063899,19.4281739368577,19.4801407758176,22097.7458507064,0.0,1.0
2020-02-25,26.11,26.39,25.95,26.242,49502,19.383630932035,19.5914982878745,19.264849585841,19.481625542645,66679.8302408818,0.0,1.0
2020-02-26,26.01,26.22,25.79,26.22,20151,19.3093925906637,19.4652931075434,19.146068239647,19.4652931075434,27143.6559974145,0.0,1.0
2020-02-27,25.38,25.5,25.25,25.5,32659,18.8416910400248,18.9307770496703,18.7451811962422,18.9307770496703,43992.0927606352,0.0,1.0
2020-02-28,25.06,25.4,24.97,25.4,47413,18.6041283476368,18.8565387082991,18.5373138404027,18.8565387082991,63865.9203913162,0.0,1.0
2020-03-02,25.37,25.44,25.1,25.2,31962,18.8342672058877,18.8862340448476,18.6338236841853,18.7080620255566,43053.2248022113,0.0,1.0
2020-03-03,25.44,25.75,25.4,25.47,33952,18.8862340448476,19.1163729030985,18.8565387082991,18.9085055472589,45733.7803793467,0.0,1.0
2020-03-04,25.75,25.91,25.6,25.6,33121,19.1163729030985,19.2351542492925,19.0050153910416,19.0050153910416,44614.4126986434,0.0,1.0
2020-03-05,25.65,25.934,25.65,25.74,28009,19.0421345617272,19.2529714512216,19.0421345617272,19.1089490689613,37728.4829949671,0.0,1.0
2020-03-06,25.37,25.55,25.26,25.55,20717,18.8342672058877,18.9678962203559,18.7526050303793,18.9678962203559,27906.0652721173,0.0,1.0
2020-03-09,24.5,25.14,24.31,25.14,100813,18.1883936359578,18.6635190207338,18.0473407873524,18.6635190207338,135796.406732536,0.0,1.0
2020-03-10,24.95,25.0,24.75,24.832,36900,18.5224661721284,18.559585342814,18.3739894893859,18.4348649293103,49704.774269495,0.0,1.0
2020-03-11,24.71,24.95,24.52,24.95,56534,18.3442941528374,18.5224661721284,18.203241304232,18.5224661721284,76152.0246219954,0.0,1.0
2020-03-12,22.61,24.71,21.87,24.71,61554,16.785288984041,18.3442941528374,16.2359252578937,18.3442941528374,82914.0291432114,0.0,1.0
2020-03-13,22.99,23.59,22.75,23.504,27902,17.0673946812518,17.5128247294793,16.8892226619608,17.4489797559,37584.3526197141,0.0,1.0
2020-03-16,19.79,21.77,18.0,21.77,24827,14.6917677573716,16.1616869165225,13.3629014468261,16.1616869165225,33442.2880972561,0.0,1.0
2020-03-17,19.92,20.39,19.91,20.05,10350,14.7882776011542,15.1371978055991,14.7808537670171,14.8847874449369,13941.5830268096,0.0,1.0
2020-03-18,14.44,19.87,13.054,19.87,34152,10.7200164940094,14.7511584304686,9.69107308260378,14.7511584304686,46003.1829499131,0.0,1.0
2020-03-19,15.79,16.6,14.559,15.5,50479,11.7222341025213,12.3235646676285,10.8083601202412,11.5069429125447,67995.8617980989,0.0,1.0
2020-03-20,18.0,19.614,16.48,16.48,24647,13.3629014468261,14.5611082765582,12.234478657983,12.234478657983,33199.8257837465,0.0,1.0
2020-03-23,16.03,18.56,16.03,18.5,23051,11.9004061218124,13.7786361585051,11.9004061218124,13.7340931536824,31049.9932706267,0.0,1.0
2020-03-24,18.58,18.95,16.8,17.85,16812,13.7934838267794,14.068165689853,12.472041350371,13.2515439347692,22645.9800818089,0.0,1.0
2020-03-25,20.74,21.53,18.1,18.61,32271,15.3970320003985,15.9835148972314,13.4371397881974,13.8157553291908,43469.4517737365,0.0,1.0
2020-03-26,22.5,22.55,21.41,21.714,13194,16.7036268085326,16.7407459792183,15.8944288875859,16.1201134453546,17772.4875802634,0.0,1.0
2020-03-27,22.092,22.42,20.7,22.42,12820,16.4007343757379,16.6442361354356,15.36733666385,16.6442361354356,17268.7047733042,0.0,1.0
2020-03-30,21.475,22.5,21.4,22.5,10238,15.9426838094773,16.7036268085326,15.8870050534488,16.7036268085326,13790.7175872924,0.0,1.0
2020-03-31,22.12,22.12,21.73,21.73,11074,16.4215211113219,16.4215211113219,16.131991579974,16.131991579974,14916.8203322598,0.0,1.0
2020-04-01,21.06,21.96,20.56,21.96,14749,15.6345946927865,16.3027397651278,15.2634029859303,16.3027397651278,19867.0925664169,0.0,1.0
2020-04-02,20.85,21.89,20.23,21.88,12834,15.4786941759069,16.250772926168,15.0184164594051,16.2433490920308,17287.5629532439,0.0,1.0
2020-04-03,20.38,21.0,20.0,21.0,4888,15.129773971462,15.5900516879638,14.8476682742512,15.5900516879638,6584.19882464205,0.0,1.0
2020-04-06,20.31,21.38,20.21,20.52,11072,15.0778071325021,15.8721573851746,15.0035687911309,15.2337076493818,14914.1263065542,0.0,1.0
2020-04-07,21.07,21.23,20.31,21.05,19136,15.6420185269237,15.7607998731177,15.0778071325021,15.6271708586494,25776.4379517901,0.0,1.0
2020-04-08,21.64,22.02,20.62,21.17,24337,16.0651770727398,16.3472827699506,15.307945990753,15.7162568682949,32782.2517993686,0.0,1.0
2020-04-09,23.48,23.48,21.87,21.87,31522,17.4311625539709,17.4311625539709,16.2359252578937,16.2359252578937,42460.5391469655,0.0,1.0
2020-04-13,23.7,23.7,22.5,23.69,13483,17.5944869049877,17.5944869049877,16.7036268085326,17.5870630708506,18161.7742947317,0.0,1.0
2020-04-14,23.955,24.123,23.285,23.81,11386,17.7837946754844,17.9085150889881,17.286397788297,17.6761490804961,15337.0883423434,0.0,1.0
2020-04-15,23.87,23.952,23.42,23.95,20803,17.7206920853188,17.7815675252433,17.3866195491482,17.7800827584158,28021.9083774609,0.0,1.0
2020-04-16,24.103,24.19,23.832,23.87,10612,17.8936674207139,17.9582547777069,17.6924815155978,17.7206920853188,14294.5003942515,0.0,1.0
2020-04-17,24.45,24.68,24.191,24.191,11189,18.1512744652721,18.322022650426,17.9589971611206,17.9589971611206,15071.7268103355,0.0,1.0
2020-04-20,24.25,24.4,23.52,24.29,16417,18.0027977825296,18.1141552945865,17.4608578905194,18.0324931190781,22113.9100049404,0.0,1.0
2020-04-21,23.96,24.25,23.6,24.25,9363,17.787506592553,18.0027977825296,17.5202485636165,18.0027977825296,12612.0813410645,0.0,1.0
2020-04-22,24.25,24.29,24.01,24.01,7960,18.0027977825296,18.0324931190781,17.8246257632386,17.8246257632386,10722.2223085415,0.0,1.0
2020-04-23,24.13,24.34,24.04,24.26,5983,17.9137117728841,18.0696122897637,17.84689726565,18.0102216166667,8059.17789849292,0.0,1.0
2020-04-24,24.02,24.37,23.89,24.14,13767,17.8320495973757,18.0918837921751,17.7355397535931,17.9211356070212,18544.325944936,0.0,1.0
2020-04-27,24.26,24.26,24.0,24.02,9566,18.0102216166667,18.0102216166667,17.8172019291015,17.8320495973757,12885.5249501894,0.0,1.0
2020-04-28,24.7,24.7,24.22,24.27,11295,18.3368703187003,18.3368703187003,17.9805262801182,18.0176454508039,15214.5101727356,0.0,1.0
2020-04-29,24.8,25.01,24.56,24.56,14725,18.4111086600715,18.5670091769512,18.2329366407805,18.2329366407805,19834.7642579489,0.0,1.0
2020-04-30,25.13,25.13,24.68,24.78,37203,18.6560951865967,18.6560951865967,18.322022650426,18.3962609917973,50112.919163903,0.0,1.0
2020-05-01,24.97,25.13,24.75,25.13,11274,18.5373138404027,18.6560951865967,18.3739894893859,18.6560951865967,15186.2229028262,0.0,1.0
2020-05-04,24.96,25.07,24.923,24.99,5926,18.5298900062655,18.6115521817739,18.5024218199582,18.5521615086769,7982.39816588152,0.0,1.0
2020-05-05,24.85,25.09,24.85,25.09,4931,18.4482278307572,18.6263998500482,18.4482278307572,18.6263998500482,6642.1203773138,0.0,1.0
2020-05-06,24.8,24.98,24.755,24.89,3999,18.4111086600715,18.5447376745398,18.3777014064545,18.4779231673057,5386.70439847455,0.0,1.0
2020-05-07,24.687,24.95,24.65,24.76,12566,18.327219334322,18.5224661721284,18.2997511480146,18.381413323523,16926.563508685,0.0,1.0
2020-05-08,24.65,24.958,24.541,24.92,23359,18.2997511480146,18.5284052394381,18.21883135592,18.500194669717,31464.8732292991,0.0,1.0
2020-05-11,24.65,24.69,24.53,24.69,9653,18.2997511480146,18.3294464845631,18.2106651383691,18.3294464845631,13002.7150683858,0.0,1.0
2020-05-12,24.77,24.77,24.644,24.65,16173,18.3888371576601,18.3888371576601,18.2952968475324,18.2997511480146,21785.2388688495,0.0,1.0
2020-05-13,24.92,24.92,24.425,24.76,20565,18.500194669717,18.500194669717,18.1327148799293,18.381413323523,27701.3193184869,0.0,1.0
2020-05-14,24.73,24.79,24.398,24.51,8398,18.3591418211116,18.4036848259344,18.1126705277591,18.1958174700949,11312.2139380818,0.0,1.0
2020-05-15,24.72,24.84,24.5,24.69,8459,18.3517179869745,18.44080399662,18.1883936359578,18.3294464845631,11394.3817221046,0.0,1.0
2020-05-18,24.76,24.98,24.7,24.97,7459,18.381413323523,18.5447376745398,18.3368703187003,18.5373138404027,10047.3688692727,0.0,1.0
2020-05-19,24.81,24.92,24.57,24.57,8364,18.4185324942086,18.500194669717,18.2403604749176,18.2403604749176,11266.4155010856,0.0,1.0
2020-05-20,24.8,24.81,24.71,24.81,6730,18.4111086600715,18.4185324942086,18.3442941528374,18.4185324942086,9065.39649955832,0.0,1.0
2020-05-21,24.89,24.97,24.41,24.75,46449,18.4779231673057,18.5373138404027,18.1215791287236,18.3739894893859,62567.4000011861,0.0,1.0
2020-05-22,24.79,24.85,24.55,24.85,25340,18.4036848259344,18.4482278307572,18.2255128066434,18.4482278307572,34133.3056907589,0.0,1.0
2020-05-26,24.89,24.99,24.73,24.9,66120,18.4779231673057,18.5521615086769,18.3591418211116,18.4853470014428,89064.4898292413,0.0,1.0
2020-05-27,24.98,24.99,24.906,24.99,13144,18.5447376745398,18.5521615086769,18.4898013019251,18.5521615086769,17705.1369376217,0.0,1.0
2020-05-28,24.97,25.02,24.887,24.97,19619,18.5373138404027,18.5744330110883,18.4756960170645,18.5373138404027,26427.0451597079,0.0,1.0
2020-05-29,24.82,24.82,24.61,24.61,16227,18.4259563283458,18.4259563283458,18.2700558114661,18.2700558114661,21857.9775629023,0.0,1.0
2020-06-01,24.9,24.9,24.75,24.82,13951,18.4853470014428,18.4853470014428,18.3739894893859,18.4259563283458,18792.176309857,0.0,1.0
2020-06-02,25.03,25.03,24.77,24.78,8009,18.5818568452254,18.5818568452254,18.3888371576601,18.3962609917973,10788.2259383302,0.0,1.0
2020-06-03,25.01,25.01,24.925,25.0,12861,18.5670091769512,18.5670091769512,18.5039065867856,18.559585342814,17323.9323002703,0.0,1.0
2020-06-04,24.81,25.01,24.81,25.01,10069,18.4185324942086,18.5670091769512,18.4185324942086,18.5670091769512,13563.0724151639,0.0,1.0
2020-06-05,24.89,25.0,24.85,25.0,29196,18.4779231673057,18.559585342814,18.4482278307572,18.559585342814,39327.3872512784,0.0,1.0
2020-06-08,25.05,25.09,24.85,24.89,18513,18.5967045134997,18.6263998500482,18.4482278307572,18.4779231673057,24937.2489444759,0.0,1.0
2020-06-09,25.08,25.08,24.94,24.97,9371,18.618976015911,18.618976015911,18.5150423379913,18.5373138404027,12622.8574438872,0.0,1.0
2020-06-10,25.0,25.08,24.73,25.08,41763,18.559585342814,18.618976015911,18.3591418211116,18.618976015911,56255.2977728164,0.0,1.0
2020-06-11,24.613,24.83,24.5,24.83,16856,18.2722829617073,18.4333801624829,18.1883936359578,18.4333801624829,22705.2486473335,0.0,1.0
2020-06-12,24.53,24.86,24.51,24.83,13501,18.2106651383691,18.4556516648943,18.1958174700949,18.4333801624829,18186.0205260827,0.0,1.0
2020-06-15,24.77,24.79,24.5,24.58,6043,18.3888371576601,18.4036848259344,18.1883936359578,18.2477843090548,8139.99866966285,0.0,1.0
2020-06-16,24.94,24.96,24.53,24.94,10039,18.5150423379913,18.5298900062655,18.2106651383691,18.5150423379913,13522.6620295789,0.0,1.0
2020-06-17,25.031,25.05,24.89,24.94,11539,18.5825992286391,18.5967045134997,18.4779231673057,18.5150423379913,15543.1813088267,0.0,1.0
2020-06-18,24.91,25.07,24.82,25.02,17563,18.4927708355799,18.6115521817739,18.4259563283458,18.5744330110883,23657.5867342857,0.0,1.0
2020-06-19,24.93,25.07,24.93,24.97,7780,18.5076185038542,18.6115521817739,18.5076185038542,18.5373138404027,10479.7599950317,0.0,1.0
2020-06-22,24.96,25.04,24.93,24.975,6008,18.5298900062655,18.5892806793625,18.5076185038542,18.5410257574712,8092.85321981373,0.0,1.0
2020-06-23,25.08,25.08,24.96,25.03,8513,18.618976015911,18.618976015911,18.5298900062655,18.5818568452254,11467.1204161575,0.0,1.0
2020-06-24,25.06,25.06,24.9,25.02,8060,18.6041283476368,18.6041283476368,18.4853470014428,18.5744330110883,10856.9235938247,0.0,1.0
2020-06-25,25.03,25.11,25.0,25.07,18137,18.5818568452254,18.6412475183224,18.559585342814,18.6115521817739,24430.7721118112,0.0,1.0
2020-06-26,24.9,25.029,24.9,25.0,9557,18.4853470014428,18.5811144618117,18.4853470014428,18.559585342814,12873.4018345139,0.0,1.0
2020-06-29,24.85,24.95,24.84,24.91,21748,18.4482278307572,18.5224661721284,18.44080399662,18.4927708355799,29294.8355233869,0.0,1.0
2020-06-30,24.81,25.04,24.81,25.03,52200,18.4185324942086,18.5892806793625,18.4185324942086,18.5818568452254,70314.0709178224,0.0,1.0
2020-07-01,24.77,25.026,24.77,24.89,12911,18.3888371576601,18.5788873115706,18.3888371576601,18.4779231673057,17391.282942912,0.0,1.0
2020-07-02,25.0,25.1,24.923,25.1,11127,18.559585342814,18.6338236841853,18.5024218199582,18.6338236841853,14988.2120134599,0.0,1.0
2020-07-06,24.99,25.05,24.9,25.05,4856,18.5521615086769,18.5967045134997,18.4853470014428,18.5967045134997,6541.09441335143,0.0,1.0
2020-07-07,24.97,24.99,24.877,24.99,6853,18.5373138404027,18.5521615086769,18.4682721829274,18.5521615086769,9231.0790804566,0.0,1.0
2020-07-08,25.22,25.57,24.915,24.98,23885,18.7229096938308,18.9827438886302,18.4964827526485,18.5447376745398,32173.4019898886,0.0,1.0
2020-07-09,25.32,25.55,25.1,25.55,18993,18.7971480352021,18.9678962203559,18.6338236841853,18.9678962203559,25583.8151138351,0.0,1.0
2020-07-10,25.5,25.5,25.21,25.32,29083,18.9307770496703,18.9307770496703,18.7154858596937,18.7971480352021,39175.1747989085,0.0,1.0
2020-07-13,25.38,25.5,25.25,25.5,6961,18.8416910400248,18.9307770496703,18.7451811962422,18.9307770496703,9376.55646856247,0.0,1.0
2020-07-14,25.35,25.4,25.2,25.34,13075,18.8194195376134,18.8565387082991,18.7080620255566,18.8119957034763,17612.1930507764,0.0,1.0
2020-07-15,25.49,25.49,25.327,25.42,5659,18.9233532155332,18.9233532155332,18.802344719098,18.8713863765733,7622.7457341754,0.0,1.0
2020-07-16,25.64,25.67,25.41,25.41,9599,19.0347107275901,19.0569822300015,18.8639625424362,18.8639625424362,12929.9763743328,0.0,1.0
2020-07-17,25.75,25.75,25.423,25.423,4114,19.1163729030985,19.1163729030985,18.8736135268144,18.8736135268144,5541.61087655019,0.0,1.0
2020-07-20,25.741,25.75,25.601,25.601,5799,19.109691452375,19.1163729030985,19.0057577744553,19.0057577744553,7811.32753357188,0.0,1.0
2020-07-21,26.09,26.09,25.74,25.74,14709,19.3687832637607,19.3687832637607,19.1089490689613,19.1089490689613,19813.2120523036,0.0,1.0
2020-07-22,26.18,26.18,25.955,26.05,10772,19.4355977709949,19.4355977709949,19.2685615029095,19.3390879272122,14510.0224507046,0.0,1.0
2020-07-23,26.29,26.29,26.065,26.16,11712,19.5172599465032,19.5172599465032,19.3502236784179,19.4207501027206,15776.2145323666,0.0,1.0
2020-07-24,26.325,26.4,26.28,26.28,12696,19.5432433659832,19.5989221220116,19.5098361123661,19.5098361123661,17101.6751795531,0.0,1.0
2020-07-27,26.243,26.46,26.22,26.32,30693,19.4823679260587,19.6434651268344,19.4652931075434,19.5395314489146,41343.8654919679,0.0,1.0
2020-07-28,26.27,26.41,26.2,26.22,11406,19.502412278229,19.6063459561488,19.4504454392691,19.4652931075434,15364.0285994,0.0,1.0
2020-07-29,26.34,26.45,26.28,26.35,6452,19.5543791171889,19.6360412926973,19.5098361123661,19.561802951326,8690.92692647104,0.0,1.0
2020-07-30,26.46,26.47,26.21,26.26,10150,19.6434651268344,19.6508889609715,19.4578692734062,19.4949884440919,13672.1804562432,0.0,1.0
2020-07-31,26.5,26.5,26.3614,26.46,5748,19.6731604633829,19.6731604633829,19.5702661222423,19.6434651268344,7742.62987807743,0.0,1.0
2020-08-03,26.62,26.63,26.5628,26.5729,2770,19.7622464730284,19.7696703071655,19.719782141764,19.7272802142425,3731.2256023442,0.0,1.0
2020-08-04,26.71,26.73,26.48,26.63,6664,19.8290609802625,19.8439086485368,19.6583127951086,19.7696703071655,8976.49365127141,0.0,1.0
2020-08-05,26.4,26.71,26.3,26.71,5412,19.5989221220116,19.8290609802625,19.5246837806404,19.8290609802625,7290.03355952594,0.0,1.0
2020-08-06,26.6,26.69,26.3665,26.37,3651,19.7473988047541,19.8142133119883,19.5740522776523,19.5766506196002,4917.94392568907,0.0,1.0
2020-08-07,26.68,26.68,26.5684,26.66,3346,19.8067894778511,19.8067894778511,19.7239394888808,19.7919418095769,4507.10500557536,0.0,1.0
2020-08-10,26.67,26.68,26.6335,26.66,4851,19.799365643714,19.8067894778511,19.7722686491135,19.7919418095769,6534.35934908728,0.0,1.0
2020-08-11,26.72,26.72,26.55,26.55,4753,19.8364848143996,19.8364848143996,19.7102796340685,19.7102796340685,6402.35208950976,0.0,1.0
2020-08-12,26.8,26.8,26.67,26.7,7235,19.8958754874966,19.8958754874966,19.799365643714,19.8216371461254,9745.63799023841,0.0,1.0
2020-08-13,26.85,26.88,26.6,26.87,4950,19.9329946581823,19.9552661605937,19.7473988047541,19.9478423264565,6667.71362151762,0.0,1.0
2020-08-14,26.87,26.875,26.8,26.85,4869,19.9478423264565,19.9515542435251,19.8958754874966,19.9329946581823,6558.60558043825,0.0,1.0
2020-08-17,26.9206,26.98,26.75,26.87,4007,19.9854069271904,20.0295045019649,19.858756316811,19.9478423264565,5397.48050129719,0.0,1.0
2020-08-18,27.25,27.25,26.9,26.95,9099,20.2299480236673,20.2299480236673,19.9701138288679,20.0072329995535,12256.4699479169,0.0,1.0
2020-08-19,27.16,27.2,27.13,27.18,5575,20.1631335164332,20.1928288529817,20.1408620140218,20.1779811847074,7509.59665453752,0.0,1.0
2020-08-20,27.01,27.24,27.0,27.11,17608,20.0517760043763,20.2225241895302,20.0443521702392,20.1260143457475,23718.2023126631,0.0,1.0
2020-08-21,27.01,27.2298,26.94,27.11,29481,20.0517760043763,20.2149518787103,19.9998091654164,20.1260143457475,39711.2859143355,0.0,1.0
2020-08-24,27.12,27.21,27.12,27.21,4466,20.1334381798847,20.2002526871188,20.1334381798847,20.2002526871188,6015.759400747,0.0,1.0
2020-08-25,27.2,27.2,26.9845,27.02,3928,20.1928288529817,20.1928288529817,20.0328452273266,20.0591998385134,5291.06648592347,0.0,1.0
2020-08-26,27.2,27.2,27.06,27.19,7253,20.1928288529817,20.1928288529817,20.0888951750619,20.1854050188445,9769.88422158934,0.0,1.0
2020-08-27,27.115,27.2,27.09,27.2,6773,20.1297262628161,20.1928288529817,20.1111666774733,20.1928288529817,9123.31805223008,0.0,1.0
2020-08-28,27.1,27.1185,26.9032,27.1,9328,20.1185905116104,20.1323246047641,19.9724894557918,20.1185905116104,12564.9358912154,0.0,1.0
2020-08-31,26.75,26.8,26.64,26.77,7112,20.0965510040158,20.1341146507523,20.0139109811956,20.1115764627104,9466.59951560763,0.3203125,1.0
2020-09-01,26.68,26.79,26.62,26.75,6680,20.0439618985848,20.126601921405,19.998885522501,20.0965510040158,8891.57547303976,0.0,1.0
2020-09-02,26.6,26.83,26.58,26.83,5332,19.9838600638064,20.1566528387942,19.9688346051118,20.1566528387942,7097.28748836049,0.0,1.0
2020-09-03,26.65,26.7,26.6,26.6,4337,20.0214237105429,20.0589873572793,19.9838600638064,19.9838600638064,5772.86868661279,0.0,1.0
2020-09-04,26.5,26.65,26.42,26.65,3177,19.9087327703334,20.0214237105429,19.8486309355551,20.0214237105429,4228.82264638434,0.0,1.0
2020-09-08,26.18,26.33,26.18,26.26,8025,19.66832543122,19.7810163714294,19.66832543122,19.7284272659983,10681.8702352012,0.0,1.0
2020-09-09,26.5939,26.5939,26.32,26.41,3960,19.9792772989045,19.9792772989045,19.7735036420821,19.8411182062078,5271.05372353856,0.0,1.0
2020-09-10,26.65,26.73,26.61,26.61,8761,20.0214237105429,20.0815255453212,19.9913727931537,19.9913727931537,11661.5408262427,0.0,1.0
2020-09-11,26.5,26.7,26.5,26.7,3046,19.9087327703334,20.0589873572793,19.9087327703334,20.0589873572793,4054.45192977234,0.0,1.0
2020-09-14,26.6,26.7,26.48,26.68,3409,19.9838600638064,20.0589873572793,19.8937073116388,20.0439618985848,4537.63185443003,0.0,1.0
2020-09-15,26.745,26.9,26.67,26.67,13412,20.0927946393422,20.2092419442253,20.0364491692375,20.0364491692375,17852.3668030553,0.0,1.0
2020-09-16,26.71,26.92,26.71,26.83,9203,20.0665000866266,20.2242674029199,20.0665000866266,20.1566528387942,12249.8756105367,0.0,1.0
2020-09-17,26.71,26.71,26.64,26.67,3968,20.0665000866266,20.0665000866266,20.0139109811956,20.0364491692375,5281.70231691945,0.0,1.0
2020-09-18,26.76,26.76,26.7134,26.7134,1045,20.1040637333631,20.1040637333631,20.0690544146047,20.0690544146047,1390.97251037823,0.0,1.0
2020-09-21,26.558,26.56,26.4,26.53,51066,19.9523066005478,19.9538091464172,19.8336054768605,19.9312709583753,67972.6336985401,0.0,1.0
2020-09-22,26.63,26.71,26.5121,26.57,7449,20.0063982518483,20.0665000866266,19.9178231728437,19.9613218757645,9915.17151177743,0.0,1.0
2020-09-23,26.32,26.619,26.17,26.5626,5876,19.7735036420821,19.9981342495663,19.6608127018727,19.9557624560475,7821.39183826074,0.0,1.0
2020-09-24,26.25,26.38,26.17,26.32,3655,19.720914536651,19.8185800181659,19.6608127018727,19.7735036420821,4865.07610089228,0.0,1.0
2020-09-25,26.67,26.67,26.26,26.29,7992,20.0364491692375,20.0364491692375,19.7284272659983,19.7509654540402,10637.9447875051,0.0,1.0
2020-09-28,26.73,26.9,26.6276,26.76,14504,20.0815255453212,20.2092419442253,20.0045951968049,20.1040637333631,19305.8997995463,0.0,1.0
2020-09-29,26.92,26.92,26.71,26.75,14921,20.2242674029199,20.2242674029199,20.0665000866266,20.0965510040158,19860.9577295249,0.0,1.0
2020-09-30,26.65,26.92,26.55,26.92,48541,20.0214237105429,20.2242674029199,19.9462964170699,20.2242674029199,64611.6714126981,0.0,1.0
2020-10-01,26.96,26.96,26.7145,26.79,10860,20.254318320309,20.254318320309,20.0698808148329,20.126601921405,14455.4655145527,0.0,1.0
2020-10-02,26.97,26.97,26.86,26.86,4751,20.2618310496563,20.2618310496563,20.1791910268361,20.1791910268361,6323.93339407366,0.0,1.0
2020-10-05,27.15,27.16,26.98,27.04,6179,20.3970601779077,20.4045729072549,20.2693437790036,20.3144201550874,8224.70731256177,0.0,1.0
2020-10-06,27.2,27.27,27.015,27.16,12765,20.4346238246441,20.4872129300752,20.2956383317192,20.4045729072549,16991.1618133762,0.0,1.0
2020-10-07,27.11,27.28,27.11,27.2,25262,20.3670092605185,20.4947256594225,20.3670092605185,20.4346238246441,33625.5957484926,0.0,1.0
2020-10-08,27.35,27.35,27.22,27.2534,6360,20.5473147648536,20.5473147648536,20.4496492833387,20.4747417993587,8465.63173780432,0.0,1.0
2020-10-09,27.27,27.32,27.01,27.32,13006,20.4872129300752,20.5247765768117,20.2918819670455,20.5247765768117,17311.9506889753,0.0,1.0
2020-10-12,27.31,27.31,27.09,27.31,3305,20.5172638474644,20.5172638474644,20.3519838018239,20.5172638474644,4399.20014047851,0.0,1.0
2020-10-13,27.36,27.4,27.23,27.33,6930,20.5548274942009,20.58487841159,20.457162012686,20.532289306159,9224.34401619244,0.0,1.0
2020-10-14,27.25,27.42,27.2,27.2,1211,20.4721874713806,20.5999038702846,20.4346238246441,20.4346238246441,1611.93082303161,0.0,1.0
2020-10-15,27.425,27.43,27.1,27.1,6988,20.6036602349583,20.6074165996319,20.3594965311712,20.3594965311712,9301.54631820388,0.0,1.0
2020-10-16,27.22,27.42,27.22,27.42,3853,20.4496492833387,20.5999038702846,20.4496492833387,20.5999038702846,5128.6287870692,0.0,1.0
2020-10-19,27.14,27.22,27.14,27.22,1352,20.3895474485604,20.4496492833387,20.3895474485604,20.4496492833387,1799.61228136972,0.0,1.0
2020-10-20,27.185,27.29,27.15,27.19,2742,20.4233547306232,20.5022383887698,20.3970601779077,20.4271110952968,3649.80538129866,0.0,1.0
2020-10-21,26.98,27.12,26.97,27.12,6416,20.2693437790036,20.3745219898658,20.2618310496563,20.3745219898658,8540.17189147055,0.0,1.0
2020-10-22,27.11,27.28,26.88,26.88,2477,20.3670092605185,20.4947256594225,20.1942164855307,20.1942164855307,3297.07072555681,0.0,1.0
2020-10-23,27.2799,27.28,27.15,27.18,18196,20.494650532129,20.4947256594225,20.3970601779077,20.4195983659495,24220.2256448251,0.0,1.0
2020-10-26,27.1,27.27,27.08,27.27,5333,20.3594965311712,20.4872129300752,20.3444710724766,20.4872129300752,7098.61856253309,0.0,1.0
2020-10-27,27.04,27.19,27.04,27.1678,6892,20.3144201550874,20.4271110952968,20.3144201550874,20.4104328361458,9173.76319763325,0.0,1.0
2020-10-28,26.67,27.0244,26.66,27.0244,12953,20.0364491692375,20.3027002973056,20.0289364398902,20.3027002973056,17241.4037578269,0.0,1.0
2020-10-29,26.66,26.92,26.66,26.92,4786,20.0289364398902,20.2242674029199,20.0289364398902,20.2242674029199,6370.52099011501,0.0,1.0
2020-10-30,27.0,27.0,26.7,26.79,25613,20.2843692376982,20.2843692376982,20.0589873572793,20.126601921405,34092.802783079,0.0,1.0
2020-11-02,27.07,27.14,26.84,27.06,9505,20.3369583431293,20.3895474485604,20.1641655681415,20.329445613782,12651.8600106651,0.0,1.0
2020-11-03,26.95,27.0703,26.89,26.92,3341,20.2468055909617,20.3371837250097,20.201729214878,20.2242674029199,4447.11881069251,0.0,1.0
2020-11-04,27.31,27.37,27.2,27.3135,4872,20.5172638474644,20.5623402235482,20.4346238246441,20.5198933027359,6484.99336895954,0.0,1.0
2020-11-05,27.38,27.38,27.15,27.38,5844,20.5698529528954,20.5698529528954,20.3970601779077,20.5698529528954,7778.79746473721,0.0,1.0
2020-11-06,27.15,27.38,27.15,27.38,2523,20.3970601779077,20.5698529528954,20.3970601779077,20.5698529528954,3358.3001374969,0.0,1.0
2020-11-09,27.46,27.46,27.15,27.38,4236,20.6299547876738,20.6299547876738,20.3970601779077,20.5698529528954,5638.43019517912,0.0,1.0
2020-11-10,27.34,27.46,27.17,27.46,8224,20.5398020355063,20.6299547876738,20.4120856366022,20.6299547876738,10946.7539955507,0.0,1.0
2020-11-11,27.28,27.39,27.17,27.39,3221,20.4947256594225,20.5773656822427,20.4120856366022,20.5773656822427,4287.38990997921,0.0,1.0
2020-11-12,27.26,27.28,27.19,27.28,1377,20.4797002007279,20.4947256594225,20.4271110952968,20.4947256594225,1832.889135685,0.0,1.0
2020-11-13,27.26,27.28,27.24,27.26,4085,20.4797002007279,20.4947256594225,20.4646747420333,20.4797002007279,5437.43799511489,0.0,1.0
2020-11-16,27.53,27.53,27.226,27.28,7477,20.6825438931049,20.6825438931049,20.4541569209471,20.4947256594225,9952.44158861053,0.0,1.0
2020-11-17,27.6,27.65,27.415,27.415,7418,20.735132998536,20.7726966452724,20.596147505611,20.596147505611,9873.90821242649,0.0,1.0
2020-11-18,27.5,27.6,27.5,27.6,5436,20.660005705063,20.735132998536,20.660005705063,20.735132998536,7235.71920231201,0.0,1.0
2020-11-19,27.36,27.618,27.36,27.52,11268,20.5548274942009,20.7486559113611,20.5548274942009,20.6750311637576,14998.5437769778,0.0,1.0
2020-11-20,27.47,27.57,27.39,27.57,1590,20.6374675170211,20.7125948104941,20.5773656822427,20.7125948104941,2116.40793445109,0.0,1.0
2020-11-23,27.27,27.52,27.27,27.37,47670,20.4872129300752,20.6750311637576,20.4872129300752,20.5623402235482,63452.3058083542,0.0,1.0
2020-11-24,27.15,27.4,27.14,27.38,21636,20.3970601779077,20.58487841159,20.3895474485604,20.5698529528954,28799.120798606,0.0,1.0
2020-11-25,27.19,27.3,27.14,27.14,3875,20.4271110952968,20.5097511181171,20.3895474485604,20.3895474485604,5157.91241886664,0.0,1.0
2020-11-27,27.26,27.263,27.07,27.1,21662,20.4797002007279,20.4819540195321,20.3369583431293,20.3594965311712,28833.728727094,0.0,1.0
2020-11-30,26.7,26.96,26.67,26.9,23396,20.2996294691849,20.4973037636414,20.2768208967476,20.4516866187668,30772.6405030329,0.3203125,1.0
2020-12-01,26.91,26.94,26.7,26.79,11911,20.4592894762459,20.4820980486832,20.2996294691849,20.3680551864968,15666.4780745266,0.0,1.0
2020-12-02,26.75,26.93,26.73,26.93,11244,20.3376437565804,20.4744951912041,20.3224380416222,20.4744951912041,14789.1763470722,0.0,1.0
2020-12-03,26.85,26.9,26.76,26.88,5577,20.4136723313713,20.4516866187668,20.3452466140595,20.4364809038086,7335.3999010692,0.0,1.0
2020-12-04,26.84,26.92,26.61,26.87,26201,20.4060694738922,20.466892333725,20.231203751873,20.4288780463295,34462.0428201388,0.0,1.0
2020-12-07,26.89,26.89,26.69,26.85,4842,20.4440837612877,20.4440837612877,20.2920266117058,20.4136723313713,6368.65811744253,0.0,1.0
2020-12-08,26.89,26.98,26.83,26.86,4961,20.4440837612877,20.5125094785996,20.3984666164132,20.4212751888504,6525.17821574399,0.0,1.0
2020-12-09,26.98,26.98,26.835,26.89,5484,20.5125094785996,20.5125094785996,20.4022680451527,20.4440837612877,7213.07747130417,0.0,1.0
2020-12-10,26.99,27.15,26.83,26.98,30002,20.5201123360787,20.6417580557442,20.3984666164132,20.5125094785996,39461.4789011794,0.0,1.0
2020-12-11,27.0,27.0,26.8,26.81,9920,20.5277151935578,20.5277151935578,20.3756580439759,20.383260901455,13047.7258416005,0.0,1.0
2020-12-14,27.1,27.1,26.86,27.0,16037,20.6037437683487,20.6037437683487,20.4212751888504,20.5277151935578,21093.385012273,0.0,1.0
2020-12-15,27.14,27.1459,27.02,27.1,17697,20.6341551982651,20.6386408841778,20.542920908516,20.6037437683487,23276.7746188312,0.0,1.0
2020-12-16,27.25,27.26,27.05,27.05,15644,20.7177866305352,20.7253894880143,20.5657294809533,20.5657294809533,20576.474099395,0.0,1.0
2020-12-17,27.27,27.27,27.1665,27.25,9202,20.7329923454934,20.7329923454934,20.6543027705847,20.7177866305352,12103.3440720169,0.0,1.0
2020-12-18,27.3,27.3,27.23,27.27,5240,20.7558009179306,20.7558009179306,20.702580915577,20.7329923454934,6892.14550503901,0.0,1.0
2020-12-21,27.29,27.3,27.17,27.27,12972,20.7481980604515,20.7558009179306,20.6569637707024,20.7329923454934,17062.0060098027,0.0,1.0
2020-12-22,27.11,27.42,27.07,27.29,17139,20.6113466258278,20.8470352076798,20.5809351959114,20.7481980604515,22542.8400402411,0.0,1.0
2020-12-23,27.15,27.27,27.15,27.17,4243,20.6417580557442,20.7329923454934,20.6417580557442,20.6569637707024,5580.7964461604,0.0,1.0
2020-12-24,27.48,27.49,27.14,27.14,5321,20.8926523525544,20.9002552100335,20.6341551982651,20.6341551982651,6998.68439547947,0.0,1.0
2020-12-28,27.46,27.47,27.25,27.4,5281,20.8774466375962,20.8850494950753,20.7177866305352,20.8318294927216,6946.07259773109,0.0,1.0
2020-12-29,27.45,27.47,27.36,27.47,7939,20.8698437801171,20.8850494950753,20.8014180628052,20.8850494950753,10442.1265581116,0.0,1.0
2020-12-30,27.55,27.56,27.385,27.45,5616,20.945872354908,20.9534752123871,20.820425206503,20.8698437801171,7386.69640387387,0.0,1.0
2020-12-31,27.74,27.74,27.4,27.63,34412,21.0903266470108,21.0903266470108,20.8318294927216,21.0066952147408,45261.9296029394,0.0,1.0
2021-01-04,27.25,27.73,27.25,27.73,12442,20.7177866305352,21.0827237895317,20.7177866305352,21.0827237895317,16364.8996896365,0.0,1.0
2021-01-05,27.32,27.54,27.22,27.22,9870,20.7710066328888,20.9382694974289,20.6949780580979,20.6949780580979,12981.9610944151,0.0,1.0
2021-01-06,26.67,27.39,26.67,27.38,4909,20.2768208967476,20.8242266352425,20.2768208967476,20.8166237777634,6456.78287867109,0.0,1.0
2021-01-07,26.75,26.93,26.46,26.93,14842,20.3376437565804,20.4744951912041,20.1171608896866,20.4744951912041,19521.6075545398,0.0,1.0
2021-01-08,26.82,26.83,26.5116,26.75,7159,20.3908637589341,20.3984666164132,20.1563916342788,20.3376437565804,9416.19650201796,0.0,1.0
2021-01-11,26.57,26.82,26.4,26.79,41525,20.2007923219567,20.3908637589341,20.071543744812,20.3680551864968,54617.6225375466,0.0,1.0
2021-01-12,26.48,26.66,26.25,26.66,19221,20.1323666046448,20.2692180392685,19.9575008826256,20.2692180392685,25281.2841130448,0.0,1.0
2021-01-13,27.01,27.02,26.57,26.57,17747,20.5353180510369,20.542920908516,20.2007923219567,20.2007923219567,23342.5393660166,0.0,1.0
2021-01-14,26.85,27.17,26.8297,27.09,9593,20.4136723313713,20.6569637707024,20.3982385306888,20.5961409108696,12617.6243950075,0.0,1.0
2021-01-15,27.15,27.17,26.8,26.8,3869,20.6417580557442,20.6569637707024,20.3756580439759,20.3756580439759,5088.87613721296,0.0,1.0
2021-01-19,27.16,27.18,26.99,26.99,2022,20.6493609132233,20.6645666281815,20.5201123360787,20.5201123360787,2659.52637618108,0.0,1.0
2021-01-20,27.17,27.23,27.0,27.23,5511,20.6569637707024,20.702580915577,20.5277151935578,20.702580915577,7248.59043478434,0.0,1.0
2021-01-21,27.025,27.25,26.96,27.17,10146,20.5467223372555,20.7177866305352,20.4973037636414,20.6569637707024,13344.982498879,0.0,1.0
2021-01-22,27.135,27.22,27.09,27.09,2733,20.6303537695256,20.6949780580979,20.5961409108696,20.5961409108696,3594.70108115869,0.0,1.0
2021-01-25,26.95,27.25,26.83,27.25,54896,20.4897009061623,20.7177866305352,20.3984666164132,20.7177866305352,72204.4312298895,0.0,1.0
2021-01-26,27.1,27.15,26.82,27.05,8017,20.6037437683487,20.6417580557442,20.3908637589341,20.5657294809533,10544.7195637209,0.0,1.0
2021-01-27,26.61,26.98,26.61,26.98,13123,20.231203751873,20.5125094785996,20.231203751873,20.5125094785996,17260.6155463029,0.0,1.0
2021-01-28,26.61,26.67,26.61,26.66,9734,20.231203751873,20.2768208967476,20.231203751873,20.2692180392685,12803.0809820706,0.0,1.0
2021-01-29,26.77,26.77,26.55,26.65,29942,20.3528494715386,20.3528494715386,20.1855866069985,20.2616151817894,39382.5612045568,0.0,1.0
2021-02-01,26.91,26.97,26.6616,26.8,8734,20.4592894762459,20.5049066211205,20.2704344964652,20.3756580439759,11487.7860383608,0.0,1.0
2021-02-02,26.9,26.99,26.87,26.99,3330,20.4516866187668,20.5201123360787,20.4288780463295,20.5201123360787,4379.93216255341,0.0,1.0
2021-02-03,26.74,26.94,26.7,26.8768,7928,20.3300408991013,20.4820980486832,20.2996294691849,20.4340479894153,10427.6583137308,0.0,1.0
2021-02-04,26.85,26.89,26.8147,26.82,3093,20.4136723313713,20.4440837612877,20.3868342444701,20.3908637589341,4068.20726089421,0.0,1.0
2021-02-05,26.934,27.03,26.8444,26.8444,4537,20.4775363341957,20.5505237659951,20.409414731183,20.409414731183,5967.49315961107,0.0,1.0
2021-02-08,26.93,27.03,26.8891,27.03,2374,20.4744951912041,20.5505237659951,20.4433995041146,20.5505237659951,3122.51019636691,0.0,1.0
2021-02-09,26.96,26.98,26.87,26.95,5047,20.4973037636414,20.5125094785996,20.4288780463295,20.4897009061623,6638.29358090302,0.0,1.0
2021-02-10,26.92,26.97,26.85,26.88,6878,20.466892333725,20.5049066211205,20.4136723313713,20.4364809038086,9046.59862283555,0.0,1.0
2021-02-11,26.74,26.97,26.74,26.97,11903,20.3300408991013,20.5049066211205,20.3300408991013,20.5049066211205,15655.9557149769,0.0,1.0
2021-02-12,26.77,26.92,26.52,26.65,9254,20.3528494715386,20.466892333725,20.1627780345612,20.2616151817894,12171.7394090899,0.0,1.0
2021-02-16,26.55,26.73,26.42,26.73,12475,20.1855866069985,20.3224380416222,20.0867494597702,20.3224380416222,16408.3044227789,0.0,1.0
2021-02-17,26.56,26.68,26.43,26.54,7894,20.1931894644776,20.2844237542267,20.0943523172493,20.1779837495194,10382.9382856446,0.0,1.0
2021-02-18,26.42,26.54,26.2,26.48,22842,20.0867494597702,20.1779837495194,19.9194865952301,20.1323666046448,30043.9671042178,0.0,1.0
2021-02-19,26.41,26.46,26.26,26.46,11520,20.0791466022911,20.1171608896866,19.9651037401047,20.1171608896866,15152.1977515362,0.0,1.0
2021-02-22,26.22,26.41,26.21,26.41,4692,19.9346923101883,20.0791466022911,19.9270894527092,20.0791466022911,6171.36387588607,0.0,1.0
2021-02-23,26.28,26.31,26.18,26.21,7344,19.9803094550629,20.0031180275002,19.9042808802719,19.9270894527092,9659.52606660428,0.0,1.0
2021-02-24,26.15,26.28,26.08,26.28,8085,19.8814723078347,19.9803094550629,19.828252305481,19.9803094550629,10634.1596198932,0.0,1.0
2021-02-25,25.67,26.18,25.5,26.18,12953,19.5165351488381,19.9042808802719,19.3872865716935,19.9042808802719,17037.0154058722,0.0,1.0
2021-02-26,25.49,25.6,25.3,25.49,11324,19.6232127428416,19.7078951046193,19.476943208862,19.6232127428416,14709.5566756925,0.3203125,1.0
2021-03-01,25.68,25.68,25.48,25.51,6571,19.7694822768212,19.7694822768212,19.6155143463164,19.6386095358921,8535.54370504905,0.0,1.0
2021-03-02,25.73,25.79,25.61,25.66,8589,19.8079742594474,19.8541646385989,19.7155935011445,19.7540854837707,11156.8687996753,0.0,1.0
2021-03-03,25.84,25.85,25.72,25.79,2452,19.8926566212251,19.9003550177503,19.8002758629222,19.8541646385989,3185.07885630501,0.0,1.0
2021-03-04,25.88,25.9,25.64,25.83,10116,19.9234502073261,19.9388470003766,19.7386886907203,19.8849582246999,13140.3987399598,0.0,1.0
2021-03-05,26.12,26.12,25.83,25.86,5852,20.1082117239319,20.1082117239319,19.8849582246999,19.9080534142756,7601.58298005584,0.0,1.0
2021-03-08,26.05,26.12,25.93,26.12,2818,20.0543229482552,20.1082117239319,19.9619421899523,20.1082117239319,3660.50253550878,0.0,1.0
2021-03-09,26.17,26.25,26.08,26.12,5185,20.1467037065581,20.20829087876,20.0774181378309,20.1082117239319,6735.16878872002,0.0,1.0
2021-03-10,26.16,26.27,26.0027,26.17,11490,20.1390053100328,20.2236876718105,20.0179095326908,20.1467037065581,14925.1859946756,0.0,1.0
2021-03-11,26.32,26.32,26.165,26.25,5571,20.2621796544367,20.2621796544367,20.1428545082955,20.20829087876,7236.57190394586,0.0,1.0
2021-03-12,26.2319,26.32,26.19,26.32,2976,20.1943567810493,20.2621796544367,20.1621004996086,20.2621796544367,3865.74008008309,0.0,1.0
2021-03-15,26.43,26.43,26.2801,26.29,6985,20.3468620162144,20.3468620162144,20.231463052301,20.239084464861,9073.31803070575,0.0,1.0
2021-03-16,26.65,26.72,26.3317,26.43,21056,20.5162267397697,20.5701155154464,20.2711867783712,20.3468620162144,27351.1502440287,0.0,1.0
2021-03-17,26.56,26.7,26.43,26.7,7597,20.4469411710425,20.5547187223959,20.3468620162144,20.5547187223959,9868.28877298092,0.0,1.0
2021-03-18,26.3816,26.41,26.26,26.3,2306,20.3096017770322,20.3314652231639,20.2159892752853,20.2467828613862,2995.42897334395,0.0,1.0
2021-03-19,26.34,26.38,26.1232,26.38,2918,20.2775764474872,20.3083700335882,20.11067521082,20.3083700335882,3790.3997156191,0.0,1.0
2021-03-22,26.45,26.45,26.31,26.378,2152,20.3622588092649,20.3622588092649,20.2544812579115,20.3068303542831,2795.38731597405,0.0,1.0
2021-03-23,26.57,26.57,26.47,26.47,1849,20.4546395675678,20.4546395675678,20.3776556023153,20.3776556023153,2401.79886023979,0.0,1.0
2021-03-24,26.68,26.75,26.4,26.59,16818,20.5393219293454,20.5932107050221,20.3237668266386,20.4700363606182,21846.1077509534,0.0,1.0
2021-03-25,26.56,26.67,26.56,26.62,3008,20.4469411710425,20.5316235328202,20.4469411710425,20.493131550194,3907.30717771839,0.0,1.0
2021-03-26,26.57,26.63,26.5,26.63,2257,20.4546395675678,20.5008299467192,20.4007507918911,20.5008299467192,2931.77935508989,0.0,1.0
2021-03-29,26.53,26.57,26.53,26.57,1637,20.4238459814668,20.4546395675678,20.4238459814668,20.4546395675678,2126.41683840592,0.0,1.0
2021-03-30,26.56,26.56,26.56,26.56,2818,20.4469411710425,20.4469411710425,20.4469411710425,20.4469411710425,3660.50253550878,0.0,1.0
2021-03-31,26.75,26.75,26.515,26.57,7552,20.5932107050221,20.5932107050221,20.4122983866789,20.4546395675678,9809.83504193127,0.0,1.0
2021-04-01,26.81,26.88,26.72,26.72,10929,20.6394010841736,20.6932898598503,20.5701155154464,20.5701155154464,14196.4628142567,0.0,1.0
2021-04-05,27.0,27.0,26.81,26.85,4788,20.7856706181532,20.7856706181532,20.6394010841736,20.6701946702745,6219.47698368205,0.0,1.0
2021-04-06,27.41,27.411,26.945,26.945,46075,21.1013048756881,21.1020747153406,20.7433294372643,20.7433294372643,59850.1257358293,0.0,1.0
2021-04-07,27.37,27.48,27.32,27.38,10145,21.0705112895871,21.1551936513648,21.0320193069609,21.0782096861124,13178.0689221918,0.0,1.0
2021-04-08,27.37,27.45,27.31,27.42,9588,21.0705112895871,21.132098461789,21.0243209104357,21.1090032722133,12454.5416289774,0.0,1.0
2021-04-09,27.315,27.45,27.315,27.39,6903,21.0281701086983,21.132098461789,21.0281701086983,21.0859080826376,8966.80234301529,0.0,1.0
2021-04-12,27.26,27.3015,27.1935,27.3015,2646,20.9858289278095,21.0177772733892,20.9346345909166,21.0177772733892,3437.07938571902,0.0,1.0
2021-04-13,27.32,27.38,27.2,27.38,9155,21.0320193069609,21.0782096861124,20.939638548658,21.0782096861124,11892.0868390997,0.0,1.0
2021-04-14,27.43,27.43,27.2736,27.32,2500,21.1167016687386,21.1167016687386,20.9962987470838,21.0320193069609,3247.42950275796,0.0,1.0
2021-04-15,27.3,27.443,27.29,27.41,9956,21.0166225139104,21.1267095842214,21.0089241173852,21.1013048756881,12932.5632517833,0.0,1.0
2021-04-16,27.52,27.52,27.3,27.42,7595,21.1859872374657,21.1859872374657,21.0166225139104,21.1090032722133,9865.69082937872,0.0,1.0
2021-04-19,27.2,27.4595,27.06,27.351,14703,20.939638548658,21.139411938488,20.8318609973046,21.0558843361892,19098.7823916202,0.0,1.0
2021-04-20,27.3145,27.3145,27.27,27.27,1174,21.027785188872,21.027785188872,20.9935273243347,20.9935273243347,1524.99289449514,0.0,1.0
2021-04-21,27.25,27.39,27.21,27.31,5156,20.9781305312842,21.0859080826376,20.9473369451832,21.0243209104357,6697.49860648803,0.0,1.0
2021-04-22,27.45,27.45,27.21,27.31,5644,21.132098461789,21.132098461789,20.9473369451832,21.0243209104357,7331.3968454264,0.0,1.0
2021-04-23,27.47,27.53,27.28,27.45,9768,21.1474952548395,21.193685633991,21.0012257208599,21.132098461789,12688.3565531759,0.0,1.0
2021-04-26,27.4483,27.4483,27.09,27.26,23061,21.1307897343798,21.1307897343798,20.8549561868803,20.9858289278095,29955.5887052405,0.0,1.0
2021-04-27,27.41,27.45,27.2031,27.44,5395,21.1013048756881,21.132098461789,20.9420250515808,21.1244000652638,7007.95286695169,0.0,1.0
2021-04-28,27.27,27.45,27.1905,27.45,5349,20.9935273243347,21.132098461789,20.932325071959,21.132098461789,6948.20016410094,0.0,1.0
2021-04-29,27.3166,27.34,27.27,27.28,2856,21.0294018521423,21.0474161000114,20.9935273243347,21.0012257208599,3709.86346395071,0.0,1.0
2021-04-30,26.89,27.29,26.89,27.29,24926,20.7009882563755,21.0089241173852,20.7009882563755,21.0089241173852,32378.171114298,0.0,1.0
2021-05-03,27.16,27.16,26.95,26.97,4883,20.908844962557,20.908844962557,20.747178635527,20.7625754285774,6342.87930478687,0.0,1.0
2021-05-04,27.0916,27.18,27.07,27.18,15617,20.8561879303244,20.9242417556075,20.8395593938299,20.9242417556075,20286.0426178284,0.0,1.0
2021-05-05,27.05,27.17,26.92,27.15,132488,20.8241626007794,20.9165433590823,20.7240834459512,20.9011465660318,172098.175984559,0.0,1.0
2021-05-06,26.94,27.17,26.94,27.1171,64680,20.7394802390017,20.9165433590823,20.7394802390017,20.8758188414637,84017.4960953542,0.0,1.0
2021-05-07,27.08,27.13,26.97,27.1,15300,20.8472577903551,20.8857497729813,20.7625754285774,20.8626545834056,19874.2685568787,0.0,1.0
2021-05-10,27.0758,27.13,27.03,27.03,9362,20.8440244638145,20.8857497729813,20.8087658077289,20.8087658077289,12160.974001928,0.0,1.0
2021-05-11,26.76,27.025,26.76,26.98,5346,20.6009091015474,20.8049166094663,20.6009091015474,20.7702738251027,6944.30324869762,0.0,1.0
2021-05-12,26.52,26.72,26.52,26.6001,6305,20.4161475849416,20.5701155154464,20.4161475849416,20.4778117411087,8190.01720595557,0.0,1.0
2021-05-13,26.78,26.93,26.54,26.5658,12368,20.6163058945978,20.7317818424765,20.431544377992,20.4514062410272,16065.6832360442,0.0,1.0
2021-05-14,26.79,26.87,26.77,26.77,4891,20.6240042911231,20.685591463325,20.6086074980726,20.6086074980726,6353.27107919568,0.0,1.0
2021-05-17,26.76,26.8468,26.69,26.8468,3253,20.6009091015474,20.6677311833865,20.5470203258707,20.6677311833865,4225.55526898866,0.0,1.0
2021-05-18,26.87,26.9377,26.76,26.76,2094,20.685591463325,20.7377096078009,20.6009091015474,20.6009091015474,2720.04695151007,0.0,1.0
2021-05-19,26.77,26.9,26.7611,26.7611,7405,20.6086074980726,20.7086866529007,20.6017559251651,20.6017559251651,9618.8861871691,0.0,1.0
2021-05-20,26.91,26.91,26.72,26.81,2891,20.716385049426,20.716385049426,20.5701155154464,20.6394010841736,3755.32747698931,0.0,1.0
2021-05-21,26.97,26.98,26.8555,26.87,6196,20.7625754285774,20.7702738251027,20.6744287883634,20.685591463325,8048.42927963536,0.0,1.0
2021-05-24,26.961,26.99,26.87,26.99,4460,20.7556468717047,20.7779722216279,20.685591463325,20.7779722216279,5793.41423292022,0.0,1.0
2021-05-25,27.005,27.07,26.88,27.0,6315,20.7895198164158,20.8395593938299,20.6932898598503,20.7856706181532,8203.00692396662,0.0,1.0
2021-05-26,26.87,26.98,26.85,26.955,7321,20.685591463325,20.7702738251027,20.6701946702745,20.7510278337896,9509.77255587644,0.0,1.0
2021-05-27,27.0,27.05,26.8934,26.9499,26470,20.7856706181532,20.8241626007794,20.7036057111941,20.7471016515617,34383.7835752013,0.0,1.0
2021-05-28,26.96,26.96,26.63,26.88,58373,21.0014662957513,21.0014662957513,20.7444008700244,20.939147404666,74934.5811305744,0.3203125,1.0
2021-06-01,26.91,27.0,26.87,26.97,39271,20.962516988823,21.032625741294,20.9313575432804,21.009256157137,50412.9637945417,0.0,1.0
2021-06-02,27.08,27.0842,26.95,26.95,4563,21.0949446323793,21.0982163741613,20.9936764343657,20.9936764343657,5857.61385741371,0.0,1.0
2021-06-03,27.0384,27.075,26.9761,27.0,3766,21.062538809015,21.0910497016865,21.0140079725823,21.032625741294,4834.48910519833,0.0,1.0
2021-06-04,27.23,27.23,26.9228,27.0117,3480,21.2117925531643,21.2117925531643,20.9724880113967,21.0417398791152,4467.34521669947,0.0,1.0
2021-06-07,27.09,27.26,26.9903,27.26,9045,21.102734493765,21.2351621373213,21.0250695757499,21.2351621373213,11611.2464037491,0.0,1.0
2021-06-08,27.02,27.19,27.0,27.19,1940,21.0482054640653,21.1806331076216,21.032625741294,21.1806331076216,2490.41658632097,0.0,1.0
2021-06-09,26.95,27.2007,26.94,27.13,29232,20.9936764343657,21.1889682593043,20.98588657298,21.1338939393076,37525.6998202755,0.0,1.0
2021-06-10,26.93,27.07,26.93,27.0,31853,20.9780967115944,21.0871547709937,20.9780967115944,21.032625741294,40890.3296515885,0.0,1.0
2021-06-11,27.08,27.08,26.9908,27.072,1933,21.0949446323793,21.0949446323793,21.0254590688192,21.0887127432708,2481.43054709198,0.0,1.0
2021-06-14,27.19,27.19,27.025,27.15,2478,21.1806331076216,21.1806331076216,21.0521003947582,21.149473662079,3181.0578870636,0.0,1.0
2021-06-15,27.125,27.1267,27.1,27.1,2123,21.1299990086148,21.1313232850504,21.1105243551507,21.1105243551507,2725.33732616465,0.0,1.0
2021-06-16,27.15,27.1934,27.0552,27.1,8513,21.149473662079,21.1832816604928,21.0756257761429,21.1105243551507,10928.3074223456,0.0,1.0
2021-06-17,27.15,27.2022,27.05,27.12,5542,21.149473662079,21.1901367385121,21.0715750482223,21.126104077922,7114.37562958289,0.0,1.0
2021-06-18,27.34,27.34,27.11,27.11,12869,21.2974810284066,21.2974810284066,21.1183142165363,21.1183142165363,16520.1912625591,0.0,1.0
2021-06-21,27.24,27.33,27.1321,27.1321,4675,21.21958241455,21.2896911670209,21.1355298101986,21.1355298101986,6001.39048507758,0.0,1.0
2021-06-22,27.39,27.39,27.265,27.29,7709,21.3364303353349,21.3364303353349,21.2390570680141,21.2585317214783,9896.19663090123,0.0,1.0
2021-06-23,27.39,27.39,27.281,27.352,4237,21.3364303353349,21.3364303353349,21.2515208462312,21.3068288620694,5439.1211733206,0.0,1.0
2021-06-24,27.32,27.39,27.24,27.39,3347,21.2819013056353,21.3364303353349,21.21958241455,21.3364303353349,4296.6104713486,0.0,1.0
2021-06-25,27.26,27.36,27.1,27.36,3260,21.2351621373213,21.3130607511779,21.1105243551507,21.3130607511779,4184.92684093111,0.0,1.0
2021-06-28,27.24,27.33,27.12,27.31,8230,21.21958241455,21.2896911670209,21.126104077922,21.2741114442496,10565.0146935163,0.0,1.0
2021-06-29,27.2,27.3014,27.02,27.26,19643,21.1884229690073,21.2674121634579,21.0482054640653,21.2351621373213,25216.1097964448,0.0,1.0
2021-06-30,27.06,27.2973,27.04,27.17,77348,21.079364909608,21.2642183202898,21.0637851868367,21.1650533848503,99293.1660405951,0.0,1.0
2021-07-01,27.2,27.2838,27.12,27.12,28436,21.1884229690073,21.2537020074192,21.126104077922,21.126104077922,36503.8587879501,0.0,1.0
2021-07-02,27.2,27.36,27.2,27.24,5836,21.1884229690073,21.3130607511779,21.1884229690073,21.21958241455,7491.78927720061,0.0,1.0
2021-07-06,27.38,27.38,27.19,27.2,10388,21.3286404739493,21.3286404739493,21.1806331076216,21.1884229690073,13335.2822158259,0.0,1.0
2021-07-07,27.48,27.49,27.39,27.39,13638,21.4065390878059,21.4143289491916,21.3364303353349,21.3364303353349,17507.3718578585,0.0,1.0
2021-07-08,27.4374,27.4645,27.3613,27.4105,2953,21.373354278303,21.3944648026581,21.3140734331581,21.3523995511755,3790.82483474527,0.0,1.0
2021-07-09,27.47,27.521,27.45,27.45,3878,21.3987492264202,21.4384775194871,21.3831695036489,21.3831695036489,4978.26573286224,0.0,1.0
2021-07-12,27.365,27.4078,27.12,27.33,7187,21.3169556818708,21.3502962886014,21.126104077922,21.2896911670209,9226.09484839628,0.0,1.0
2021-07-13,27.3052,27.4099,27.15,27.35,5594,21.2703723107845,21.3519321594924,21.149473662079,21.3052708897923,7181.12906385541,0.0,1.0
2021-07-14,27.24,27.3039,27.07,27.29,16194,21.21958241455,21.2693596288043,21.0871547709937,21.2585317214783,20788.5598963308,0.0,1.0
2021-07-15,27.29,27.34,27.09,27.34,3291,21.2585317214783,21.2974810284066,21.102734493765,21.2974810284066,4224.72215751665,0.0,1.0
2021-07-16,27.105,27.27,27.105,27.19,5495,21.1144192858435,21.2429519987069,21.1144192858435,21.1806331076216,7054.04079475965,0.0,1.0
2021-07-19,27.03,27.11,27.0,27.11,4993,21.055995325451,21.1183142165363,21.032625741294,21.1183142165363,6409.61341005186,0.0,1.0
2021-07-20,27.15,27.23,27.02,27.02,3368,21.149473662079,21.2117925531643,21.0482054640653,21.0482054640653,4323.56858903558,0.0,1.0
2021-07-21,27.17,27.19,27.0,27.18,9999,21.1650533848503,21.1806331076216,21.032625741294,21.172843246236,12835.9151786719,0.0,1.0
2021-07-22,27.085,27.17,27.02,27.17,2967,21.0988395630722,21.1650533848503,21.0482054640653,21.1650533848503,3808.79691320325,0.0,1.0
2021-07-23,27.08,27.13,27.02,27.13,6370,21.0949446323793,21.1338939393076,21.0482054640653,21.1338939393076,8177.29569838381,0.0,1.0
2021-07-26,27.0,27.0913,27.0,27.0013,3387,21.032625741294,21.1037471757451,21.032625741294,21.0336384232741,4347.95926694285,0.0,1.0
2021-07-27,27.02,27.02,26.89,27.0,37854,21.0482054640653,21.0482054640653,20.9469372660517,21.032625741294,48593.9327106156,0.0,1.0
2021-07-28,27.07,27.085,26.97,26.98,6039,21.0871547709937,21.0988395630722,21.009256157137,21.0170460185227,7752.3844148414,0.0,1.0
2021-07-29,27.24,27.24,27.04,27.09,18063,21.21958241455,21.21958241455,21.0637851868367,21.102734493765,23187.832370472,0.0,1.0
2021-07-30,27.37,27.37,27.2,27.25,5688,21.3208506125636,21.3208506125636,21.1884229690073,21.2273722759356,7301.7987335019,0.0,1.0
2021-08-02,27.49,27.5,27.43,27.44,4359,21.4143289491916,21.4221188105772,21.3675897808776,21.3753796422632,5595.73499988304,0.0,1.0
2021-08-03,27.51,27.51,27.375,27.51,6500,21.4299086719629,21.4299086719629,21.3247455432564,21.4299086719629,8344.17928406511,0.0,1.0
2021-08-04,27.5672,27.59,27.48,27.52,6706,21.4744666790889,21.4922275630482,21.4065390878059,21.4376985333486,8608.62558137548,0.0,1.0
2021-08-05,27.66,27.66,27.562,27.63,8484,21.5467565927479,21.5467565927479,21.4704159511683,21.5233870085909,10891.0795455397,0.0,1.0
2021-08-06,27.81,27.89,27.3426,27.61,7900,21.6636045135328,21.7259234046181,21.2995063923669,21.5078072858195,10141.3871298638,0.0,1.0
2021-08-09,27.53,27.7749,27.53,27.67,5421,21.4454883947342,21.6362621000691,21.4454883947342,21.5545464541335,6959.04552291031,0.0,1.0
2021-08-10,27.45,27.45,27.43,27.4308,2640,21.3831695036489,21.3831695036489,21.3675897808776,21.3682129697884,3389.02050922029,0.0,1.0
2021-08-11,27.44,27.542,27.14,27.5,3345,21.3753796422632,21.454836228397,21.1416838006933,21.4221188105772,4294.0430315689,0.0,1.0
2021-08-12,27.6,27.6,27.24,27.24,4865,21.5000174244339,21.5000174244339,21.21958241455,21.21958241455,6245.29726415026,0.0,1.0
2021-08-13,27.53,27.6041,27.45,27.55,7128,21.4454883947342,21.503211267602,21.3831695036489,21.4610681175056,9150.35537489479,0.0,1.0
2021-08-16,27.55,27.58,27.45,27.5304,2928,21.4610681175056,21.4844377016625,21.3831695036489,21.4457999891896,3758.73183749886,0.0,1.0
2021-08-17,27.37,27.58,27.34,27.48,4898,21.3208506125636,21.4844377016625,21.2974810284066,21.4065390878059,6287.66002051552,0.0,1.0
2021-08-18,27.32,27.45,27.2742,27.45,3289,21.2819013056353,21.3831695036489,21.2462237404889,21.3831695036489,4222.15471773694,0.0,1.0
2021-08-19,27.43,27.44,27.2816,27.38,4387,21.3675897808776,21.3753796422632,21.2519882379143,21.3286404739493,5631.67915679901,0.0,1.0
2021-08-20,27.441,27.52,27.29,27.29,4468,21.3761586284018,21.4376985333486,21.2585317214783,21.2585317214783,5735.66046787737,0.0,1.0
2021-08-23,27.56,27.57,27.4611,27.57,2600,21.4688579788912,21.4766478402769,21.391816249787,21.4766478402769,3337.67171362605,0.0,1.0
2021-08-24,27.54,27.57,27.39,27.57,5288,21.4532782561199,21.4766478402769,21.3364303353349,21.4766478402769,6788.31077755943,0.0,1.0
2021-08-25,27.45,27.5128,27.41,27.5,3386,21.3831695036489,21.4320898331509,21.3520100581062,21.4221188105772,4346.67554705299,0.0,1.0
2021-08-26,27.4999,27.4999,27.37,27.48,1909,21.4220409119634,21.4220409119634,21.3208506125636,21.4065390878059,2450.62126973543,0.0,1.0
2021-08-27,27.47,27.47,27.2444,27.2444,6642,21.3987492264202,21.3987492264202,21.2230099535596,21.2230099535596,8526.4675084247,0.0,1.0
2021-08-30,27.45,27.503,27.44,27.45,9401,21.3831695036489,21.4244557689929,21.3753796422632,21.3831695036489,12068.2506845379,0.0,1.0
2021-08-31,26.9,27.28,26.87,27.28,26284,21.2042461249469,21.5037856612845,21.180598266815,21.5037856612845,33344.2460455203,0.3203125,1.0
2021-09-01,27.15,27.15,27.03,27.03,8934,21.4013116093795,21.4013116093795,21.3067201768519,21.3067201768519,11333.7960040587,0.0,1.0
2021-09-02,27.22,27.24,27.05,27.0807,6087,21.4564899450206,21.4722551837753,21.3224854156065,21.3466850570948,7722.0524151226,0.0,1.0
2021-09-03,27.2,27.26,27.09,27.26,2501,21.440724706266,21.4880204225299,21.3540158931157,21.4880204225299,3172.80320194211,0.0,1.0
2021-09-07,27.2197,27.26,27.13,27.26,1843,21.4562534664393,21.4880204225299,21.3855463706249,21.4880204225299,2338.05529835238,0.0,1.0
2021-09-08,27.07,27.23,27.0113,27.23,6832,21.3382506543611,21.464372564398,21.2919796786163,21.464372564398,8667.16972237842,0.0,1.0
2021-09-09,27.26,27.26,27.06,27.1,3694,21.4880204225299,21.4880204225299,21.3303680349838,21.361898512493,4686.25950738669,0.0,1.0
2021-09-10,27.22,27.27,27.13,27.14,3877,21.4564899450206,21.4959030419072,21.3855463706249,21.3934289900022,4918.41583923613,0.0,1.0
2021-09-13,27.24,27.34,27.16,27.16,6919,21.4722551837753,21.5510813775483,21.4091942287568,21.4091942287568,8777.53912604452,0.0,1.0
2021-09-14,27.13,27.25,27.13,27.19,2162,21.3855463706249,21.4801378031526,21.3855463706249,21.4328420868887,2742.74311179481,0.0,1.0
2021-09-15,27.08,27.1954,26.9979,27.1,2692,21.3461332737384,21.4370987013525,21.2814169686507,21.361898512493,3415.10844447346,0.0,1.0
2021-09-16,27.21,27.305,27.1,27.22,9725,21.4486073256433,21.5234922097277,21.361898512493,21.4564899450206,12337.2695477357,0.0,1.0
2021-09-17,27.03,27.21,27.03,27.21,8536,21.3067201768519,21.4486073256433,21.3067201768519,21.4486073256433,10828.887697632,0.0,1.0
2021-09-20,26.84,27.18,26.78,27.03,14848,21.1569504086831,21.4249594675114,21.1096546924193,21.3067201768519,18836.3782256843,0.0,1.0
2021-09-21,27.07,27.07,26.8937,26.9,2934,21.3382506543611,21.3382506543611,21.1992800747392,21.2042461249469,3722.11299260221,0.0,1.0
2021-09-22,27.19,27.24,26.78,27.06,32040,21.4328420868887,21.4722551837753,21.1096546924193,21.3303680349838,40646.3872811776,0.0,1.0
2021-09-23,27.14,27.23,26.96,27.071,2090,21.3934289900022,21.464372564398,21.2515418412108,21.3390389162988,2651.40291565734,0.0,1.0
2021-09-24,27.14,27.22,27.059,27.13,6064,21.3934289900022,21.4564899450206,21.3295797730461,21.3855463706249,7692.874296912,0.0,1.0
2021-09-27,27.01,27.14,26.86,27.14,7830,21.2909549380973,21.3934289900022,21.1727156474377,21.3934289900022,9933.24632995067,0.0,1.0
2021-09-28,26.694,26.98,26.51,26.98,11332,21.0418641657745,21.2673070799654,20.8968239692321,21.2673070799654,14375.9319809707,0.0,1.0
2021-09-29,26.84,27.0171,26.72,26.9,9491,21.1569504086831,21.2965515978552,21.0623589761555,21.2042461249469,12040.4139102889,0.0,1.0
2021-09-30,27.04,27.04,26.73,26.95,7828,21.3146027962292,21.3146027962292,21.0702415955328,21.2436592218334,9930.70910228019,0.0,1.0
2021-10-01,26.97,26.98,26.96,26.98,2182,21.2594244605881,21.2673070799654,21.2515418412108,21.2673070799654,2768.11538849966,0.0,1.0
2021-10-04,26.67,26.761,26.65,26.65,5469,21.0229458792689,21.0946777156024,21.0071806405143,21.0071806405143,6938.04906494258,0.0,1.0
2021-10-05,26.58,26.68,26.58,26.59,3631,20.9520023048732,21.0308284986462,20.9520023048732,20.9598849242505,4606.3368357664,0.0,1.0
2021-10-06,26.51,26.55,26.35,26.52,7149,20.8968239692321,20.9283544467413,20.7707020591952,20.9047065886094,9069.32030815037,0.0,1.0
2021-10-07,26.49,26.607,26.49,26.52,3807,20.8810587304775,20.9732853771919,20.8810587304775,20.9047065886094,4829.61287076912,0.0,1.0
2021-10-08,26.57,26.57,26.36,26.49,9044,20.9441196854959,20.9441196854959,20.7785846785725,20.8810587304775,11473.3435259354,0.0,1.0
2021-10-11,26.54,26.58,26.42,26.58,1352,20.920471827364,20.9520023048732,20.8258803948364,20.9520023048732,1715.16590524819,0.0,1.0
2021-10-12,26.7099,26.7099,26.5716,26.58,12035,21.0543975305844,21.0543975305844,20.9453809045963,20.9520023048732,15267.7675071464,0.0,1.0
2021-10-13,26.89,26.89,26.66,26.66,11560,21.1963635055696,21.1963635055696,21.0150632598916,21.0150632598916,14665.1759354061,0.0,1.0
2021-10-14,27.07,27.0948,26.94,26.94,5328,21.3382506543611,21.3577995504168,21.2357766024561,21.2357766024561,6759.17451417333,0.0,1.0
2021-10-15,26.8855,27.18,26.88,27.1,3801,21.1928163268498,21.4249594675114,21.1884808861923,21.361898512493,4822.00118775768,0.0,1.0
2021-10-18,26.64,26.92,26.61,26.92,11351,20.999298021137,21.2200113637015,20.9756501630051,21.2200113637015,14400.0356438404,0.0,1.0
2021-10-19,26.52,26.7,26.5005,26.66,6978,20.9047065886094,21.0465937374009,20.8893354808236,21.0150632598916,8852.38734232386,0.0,1.0
2021-10-20,26.7263,26.75,26.48,26.48,8515,21.0673250263632,21.0860068342874,20.8731761111002,20.8731761111002,10802.2468070919,0.0,1.0
2021-10-21,26.76,26.76,26.72,26.74,3508,21.0938894536647,21.0938894536647,21.0623589761555,21.0781242149101,4450.29733403154,0.0,1.0
2021-10-22,26.73,26.79,26.6691,26.7025,8431,21.0702415955328,21.1175373117966,21.022236443525,21.0485643922452,10695.6832449316,0.0,1.0
2021-10-25,26.84,26.89,26.54,26.54,12415,21.1569504086831,21.1963635055696,20.920471827364,20.920471827364,15749.8407645387,0.0,1.0
2021-10-26,26.86,26.95,26.7965,26.8,3236,21.1727156474377,21.2436592218334,21.1226610143918,21.1254199311739,4105.23437084552,0.0,1.0
2021-10-27,27.05,27.06,26.78,26.79,12751,21.3224854156065,21.3303680349838,21.1096546924193,21.1175373117966,16176.0950131802,0.0,1.0
2021-10-28,26.87,27.08,26.85,27.08,4822,21.180598266815,21.3461332737384,21.1648330280604,21.3461332737384,6117.25591354051,0.0,1.0
2021-10-29,27.15,27.15,26.8892,26.97,5776,21.4013116093795,21.4013116093795,21.1957328960194,21.2594244605881,7327.51351236209,0.0,1.0
2021-11-01,27.29,27.29,27.0595,27.19,6802,21.5116682806618,21.5116682806618,21.3299739040149,21.4328420868887,8629.11130732113,0.0,1.0
2021-11-02,27.2642,27.3,27.2,27.29,5637,21.4913311226683,21.5195509000391,21.440724706266,21.5116682806618,7151.17618926335,0.0,1.0
2021-11-03,27.41,27.41,27.2503,27.34,4436,21.6062597131894,21.6062597131894,21.4803742817339,21.5510813775483,5627.57097313681,0.0,1.0
2021-11-04,27.53,27.5878,27.4349,27.44,8274,21.7008511457171,21.7464126857179,21.6258874354389,21.6299075713213,10496.5108727984,0.0,1.0
2021-11-05,27.5,27.62,27.493,27.53,7080,21.6772032875852,21.7717947201128,21.671685454021,21.7008511457171,8981.7859535186,0.0,1.0
2021-11-08,27.66,27.6767,27.51,27.65,2459,21.803325197622,21.8164891719821,21.6850859069625,21.7954425782447,3119.52142086191,0.0,1.0
2021-11-09,27.58,27.67,27.49,27.67,2722,21.7402642426036,21.8112078169993,21.6693206682078,21.8112078169993,3453.16685953074,0.0,1.0
2021-11-10,27.08,27.62,26.99,27.62,10820,21.3461332737384,21.7717947201128,21.2751896993427,21.7717947201128,13726.4016973265,0.0,1.0
2021-11-11,26.93,27.18,26.93,27.18,6482,21.2278939830788,21.4249594675114,21.2278939830788,21.4249594675114,8223.15488004348,0.0,1.0
2021-11-12,27.07,27.1588,27.0415,27.15,4649,21.3382506543611,21.4082483144315,21.3157851891358,21.4013116093795,5897.78572004351,0.0,1.0
2021-11-15,26.935,27.15,26.935,27.09,4016,21.2318352927675,21.4013116093795,21.2318352927675,21.3540158931157,5094.75316233486,0.0,1.0
2021-11-16,26.77,26.9665,26.77,26.84,7376,21.101772073042,21.256665543806,21.101772073042,21.1569504086831,9357.29564875047,0.0,1.0
2021-11-17,26.71,26.8,26.71,26.75,5465,21.0544763567782,21.1254199311739,21.0544763567782,21.0860068342874,6932.97460960158,0.0,1.0
2021-11-18,26.75,26.85,26.74,26.79,9642,21.0860068342874,21.1648330280604,21.0781242149101,21.1175373117966,12231.9745994105,0.0,1.0
2021-11-19,26.79,26.865,26.76,26.76,13318,21.1175373117966,21.1766569571264,21.0938894536647,21.0938894536647,16895.3990577628,0.0,1.0
2021-11-22,26.965,26.99,26.81,26.92,26174,21.2554831508994,21.2751896993427,21.1333025505512,21.2200113637015,33204.6985236436,0.0,1.0
2021-11-23,26.94,27.02,26.85,27.02,20807,21.2357766024561,21.2988375574746,21.1648330280604,21.2988375574746,26396.0480698958,0.0,1.0
2021-11-24,27.15,27.3787,26.8735,27.14,9644,21.4013116093795,21.5815871145385,21.1833571835971,21.3934289900022,12234.511827081,0.0,1.0
2021-11-26,27.0105,27.1,26.9,26.95,7142,21.2913490690661,21.361898512493,21.2042461249469,21.2436592218334,9060.44001130369,0.0,1.0
2021-11-29,27.02,27.29,26.96,27.28,32738,21.2988375574746,21.5116682806618,21.2515418412108,21.5037856612845,41531.8797381769,0.0,1.0
2021-11-30,26.28,26.8,26.28,26.8,32630,20.9680138754834,21.3829060830652,20.9680138754834,21.3829060830652,40896.4055962706,0.3203125,1.0
2021-12-01,26.373,26.53,26.36,26.53,10724,21.0422157510701,21.1674812829746,21.0318434458806,21.1674812829746,13440.7923265218,0.0,1.0
2021-12-02,26.39,26.44,26.26,26.26,11840,21.0557795347795,21.0956730162778,20.9520564828841,20.9520564828841,14839.5170781442,0.0,1.0
2021-12-03,26.41,26.4632,26.33,26.39,7879,21.0717369273788,21.114183591693,21.0079073569816,21.0557795347795,9875.04687995763,0.0,1.0
2021-12-06,26.3836,26.5,26.3836,26.4,11800,21.0506731691477,21.1435451940757,21.0506731691477,21.0637582310792,14789.3835745019,0.0,1.0
2021-12-07,26.57,26.6899,26.46,26.46,12380,21.1993960681732,21.2950606368061,21.1116304088771,21.1116304088771,15516.3193773164,0.0,1.0
2021-12-08,26.53,26.655,26.39,26.49,9116,21.1674812829746,21.2672149867203,21.0557795347795,21.135566497776,11425.4254800982,0.0,1.0
2021-12-09,26.74,26.75,26.4199,26.42,28748,21.3350339052673,21.343012601567,21.0796358367155,21.0797156236785,36030.9490677779,0.0,1.0
2021-12-10,26.5563,26.79,26.5563,26.79,7976,21.1884652542427,21.3749273867656,21.1884652542427,21.3749273867656,9996.6206262904,0.0,1.0
2021-12-13,26.66,26.67,26.515,26.64,11207,21.2712043348701,21.2791830311698,21.1555132385252,21.2552469422708,14046.1543830036,0.0,1.0
2021-12-14,26.57,26.66,26.5585,26.66,7189,21.1993960681732,21.2712043348701,21.1902205674286,21.2712043348701,9010.2439421266,0.0,1.0
2021-12-15,26.42,26.63,26.41,26.63,39971,21.0797156236785,21.2472682459712,21.0717369273788,21.2472682459712,50097.1568522383,0.0,1.0
2021-12-16,26.7184,26.82,26.45,26.45,15206,21.3177999212601,21.3988634756645,21.1036517125774,21.1036517125774,19058.2514096504,0.0,1.0
2021-12-17,26.68,26.78,26.6,26.61,7896,21.2871617274694,21.3669486904659,21.2233321570722,21.2313108533718,9896.35361900563,0.0,1.0
2021-12-20,26.57,26.68,26.53,26.67,6643,21.1993960681732,21.2871617274694,21.1674812829746,21.2791830311698,8325.92161740812,0.0,1.0
2021-12-21,26.81,26.81,26.54,26.54,6699,21.3908847793649,21.3908847793649,21.1754599792743,21.1754599792743,8396.10852250743,0.0,1.0
2021-12-22,26.8464,26.89,26.735,26.81,9407,21.4199272338956,21.4547143497621,21.3310445571175,21.3908847793649,11790.1467190965,0.0,1.0
2021-12-23,26.785,26.89,26.7782,26.89,5938,21.3709380386157,21.4547143497621,21.365512525132,21.4547143497621,7442.31861571119,0.0,1.0
2021-12-27,26.78,26.825,26.7,26.76,6823,21.3669486904659,21.4028528238143,21.3031191200687,21.3509912978666,8551.52238379882,0.0,1.0
2021-12-28,26.81,26.88,26.7596,26.7993,5239,21.3908847793649,21.4467356534624,21.3506721500146,21.3823475743242,6566.23563956059,0.0,1.0
2021-12-29,26.8002,26.92,26.72,26.72,2228,21.3830656569912,21.478650438661,21.319076512668,21.319076512668,2792.43615288052,0.0,1.0
2021-12-30,27.04,27.04,26.8901,26.8901,2921,21.5743947942569,21.5743947942569,21.4547941367251,21.4547941367251,3660.99910348472,0.0,1.0
2021-12-31,27.33,27.33,27.0263,27.04,13425,21.8057769869467,21.8057769869467,21.5634639803263,21.5743947942569,16826.0571599735,0.0,1.0
2022-01-03,27.1113,27.3277,26.95,27.2343,7008,21.6312828988734,21.8039418867978,21.50258652756,21.7294208633591,8783.3898381448,0.0,1.0
2022-01-04,26.825,27.13,26.749,27.13,3186,21.4028528238143,21.6462030609537,21.342214731937,21.6462030609537,3993.1335651155,0.0,1.0
2022-01-05,26.43,28.03,26.43,26.83,7920,21.0876943199781,22.3642857279223,21.0876943199781,21.4068421719642,9926.43372119107,0.0,1.0
2022-01-06,26.28,26.43,26.11,26.25,45831,20.9680138754834,21.0876943199781,20.8323760383893,20.9440777865844,57441.7151358468,0.0,1.0
2022-01-07,26.2168,26.4384,26.16,26.18,15779,20.9175885148696,21.0943964248698,20.8722695198875,20.8882269124868,19776.4138493275,0.0,1.0
2022-01-10,26.39,26.39,26.1,26.1,24868,21.0557795347795,21.0557795347795,20.8243973420896,20.8243973420896,31167.9992144671,0.0,1.0
2022-01-11,26.63,26.68,26.33,26.33,16249,21.2472682459712,21.2871617274694,21.0079073569816,21.0079073569816,20365.4825171254,0.0,1.0
2022-01-12,26.5992,26.7,26.525,26.68,8987,21.2226938613682,21.3031191200687,21.1634919348248,21.2871617274694,11263.7449308515,0.0,1.0
2022-01-13,26.76,26.76,26.46,26.4822,5270,21.3509912978666,21.3509912978666,21.1116304088771,21.1293431146623,6605.08910488345,0.0,1.0
2022-01-14,26.6335,26.74,26.4,26.58,3251,21.250060789676,21.3350339052673,21.0637582310792,21.2073747644729,4074.60050853437,0.0,1.0
2022-01-18,26.4,26.61,26.24,26.46,9441,21.0637582310792,21.2313108533718,20.9360990902848,21.1116304088771,11832.7601971925,0.0,1.0
2022-01-19,26.36,26.52,26.25,26.52,7954,21.0318434458806,21.159502586675,20.9440777865844,21.159502586675,9969.04719928706,0.0,1.0
2022-01-20,26.3,26.3907,26.28,26.39,12272,20.9839712680827,21.0563380435205,20.9680138754834,21.0557795347795,15380.9589174819,0.0,1.0
2022-01-21,26.2161,26.3,26.2161,26.26,4529,20.9170300061286,20.9839712680827,20.9170300061286,20.9520564828841,5676.36594990837,0.0,1.0
2022-01-24,26.38,26.38,25.9097,26.2,25289,21.0478008384799,21.0478008384799,20.6725627515073,20.9041843050862,31695.6543403031,0.0,1.0
2022-01-25,26.26,26.42,26.19,26.19,15070,20.9520564828841,21.0797156236785,20.8962056087865,20.8962056087865,18887.7974972663,0.0,1.0
2022-01-26,25.97,26.3516,25.9153,26.29,6005,20.7206742901942,21.0251413409889,20.6770308214351,20.975992571783,7526.29223431215,0.0,1.0
2022-01-27,25.47,26.27,25.39,26.15,15847,20.3217394752116,20.9600351791837,20.2579099048144,20.8642908235879,19861.6408055195,0.0,1.0
2022-01-28,26.0,26.52,25.5,25.5,46527,20.7446103790931,21.159502586675,20.3456755641106,20.3456755641106,58314.0380992244,0.0,1.0
2022-01-31,25.98,26.15,25.61,26.15,8481,20.7286529864938,20.8642908235879,20.4334412234067,20.8642908235879,10629.5561097754,0.0,1.0
2022-02-01,25.98,26.2,25.7247,26.0,10763,20.7286529864938,20.9041843050862,20.5249568699637,20.7446103790931,13489.6724925732,0.0,1.0
2022-02-02,26.08,26.29,25.96,26.18,18946,20.8084399494903,20.975992571783,20.7126955938945,20.8882269124868,23745.7340002129,0.0,1.0
2022-02-03,25.63,26.04,25.56,26.04,15595,20.449398616006,20.7765251642917,20.3935477419085,20.7765251642917,19545.7997325726,0.0,1.0
2022-02-04,25.19,25.6499,25.189,25.55,27941,20.0983359788214,20.4652762216423,20.0975381091914,20.3855690456088,35019.5056317928,0.0,1.0
2022-02-07,25.06,25.355,25.03,25.28,12501,19.9946129269259,20.2299844677656,19.970676838027,20.1701442455182,15667.9732258345,0.0,1.0
2022-02-08,24.89,25.085,24.85,25.02,21788,19.8589750898318,20.014559667675,19.8270603046332,19.9626981417273,27307.7194340039,0.0,1.0
2022-02-09,24.99,25.09,24.89,25.09,39599,19.9387620528284,20.0185490158249,19.8589750898318,20.0185490158249,49630.9152683641,0.0,1.0
2022-02-10,24.97,24.99,24.6001,24.85,52335,19.9228046602291,19.9387620528284,19.627672684105,19.8270603046332,65593.4228280976,0.0,1.0
2022-02-11,24.88,25.12,24.73,24.9,39905,19.8509963935322,20.0424851047238,19.7313159490374,19.8669537861315,50014.4365712284,0.0,1.0
2022-02-14,24.55,24.88,24.5,24.88,54260,19.5876994156437,19.8509963935322,19.5478059341454,19.8509963935322,68006.0976908872,0.0,1.0
2022-02-15,24.769,24.99,24.67,24.89,5907,19.7624328646061,19.9387620528284,19.6834437712395,19.8589750898318,7403.46515038832,0.0,1.0
2022-02-16,24.88,24.9199,24.7,24.77,14158,19.8509963935322,19.8828313917678,19.7073798601385,19.763230734236,17744.7536142201,0.0,1.0
2022-02-17,25.09,25.32,24.83,24.99,9162,20.0185490158249,20.2020590307168,19.8111029120339,19.9387620528284,11483.0790092869,0.0,1.0
2022-02-18,25.2,25.32,24.88,24.88,10133,20.106314675121,20.2020590307168,19.8509963935322,19.8509963935322,12700.0698102057,0.0,1.0
2022-02-22,24.9285,25.17,24.75,25.08,11718,19.8896930705855,20.0823785862221,19.7472733416367,20.0105703195252,14686.609892035,0.0,1.0
2022-02-23,25.18,25.31,24.875,24.92,14088,20.0903572825217,20.1940803344172,19.8470070453824,19.8829111787308,17657.0199828459,0.0,1.0
2022-02-24,25.04,25.171,24.89,25.0,22689,19.9786555343266,20.083176455852,19.8589750898318,19.946740749128,28436.9766035485,0.0,1.0
2022-02-25,25.16,25.44,24.7201,25.15,12437,20.0743998899224,20.2978033863127,19.7234170397008,20.0664211936228,15587.7596200067,0.0,1.0
2022-02-28,24.96,25.3663,24.95,25.0,11402,20.1703935797776,20.498728151551,20.1623124926062,20.2027179284631,14109.4876941483,0.3203125,1.0
2022-03-01,25.19,25.7,25.05,25.1,14843,20.3562585847195,20.7683940304601,20.2431233643201,20.283528800177,18367.5781305247,0.0,1.0
2022-03-02,25.5,25.9335,25.15,25.27,36061,20.6067722870324,20.957087415912,20.3239342360339,20.4209072820905,44623.9463022875,0.0,1.0
2022-03-03,25.65,25.79,25.32,25.5,36313,20.7279885946032,20.8411238150026,20.4613127179475,20.6067722870324,44935.7855321529,0.0,1.0
2022-03-04,25.6,25.8396,25.38,25.54,25692,20.6875831587463,20.8812060073727,20.5097992409758,20.6390966357179,31792.751959135,0.0,1.0
2022-03-07,25.59,25.68,25.47,25.47,11757,20.6795020715749,20.7522318561173,20.5825290255183,20.5825290255183,14548.7850219349,0.0,1.0
2022-03-08,25.53,25.8,25.26,25.61,8329,20.6310155485466,20.849204902174,20.4128261949192,20.6956642459176,10306.7815299562,0.0,1.0
2022-03-09,26.8,26.8,25.55,25.84,12162,21.6573136193125,21.6573136193125,20.6471777228893,20.8815292508595,15049.95521279,0.0,1.0
2022-03-10,26.01,26.0341,25.3647,26.01,6935,21.0189077327731,21.0383831528561,20.4974351776036,21.0189077327731,8581.76610760553,0.0,1.0
2022-03-11,25.38,25.9707,25.38,25.94,6392,20.5097992409758,20.9871490601895,20.5097992409758,20.9623401225734,7909.82681468127,0.0,1.0
2022-03-14,25.04,25.67,25.01,25.43,8721,20.2350422771487,20.744150768946,20.2107990156345,20.5502046768327,10791.8647764135,0.0,1.0
2022-03-15,25.31,25.505,25.05,25.505,10355,20.4532316307761,20.6108128306181,20.2431233643201,20.6108128306181,12813.8699414932,0.0,1.0
2022-03-16,25.43,25.49,25.145,25.49,3459,20.5502046768327,20.598691199861,20.3198936924482,20.598691199861,4280.36466708113,0.0,1.0
2022-03-17,25.55,26.155,25.33,25.39,8511,20.6471777228893,21.1360834967581,20.4693938051189,20.5178803281472,10531.9987515257,0.0,1.0
2022-03-18,25.49,26.1,25.49,25.71,14374,20.598691199861,21.0916375173155,20.598691199861,20.7764751176315,17787.2106749419,0.0,1.0
2022-03-21,25.32,25.65,25.0974,25.51,6175,20.4613127179475,20.7279885946032,20.2814277175124,20.6148533742038,7641.29858896384,0.0,1.0
2022-03-22,25.39,25.455,25.225,25.38,7478,20.5178803281472,20.5704073947612,20.3845423898193,20.5097992409758,9253.70540052981,0.0,1.0
2022-03-23,25.1633,25.52,25.04,25.52,10402,20.3346820819719,20.6229344613752,20.2350422771487,20.6229344613752,12872.0304327776,0.0,1.0
2022-03-24,25.35,25.975,25.08,25.19,5720,20.4855559794616,20.9906239276732,20.2673666258342,20.3562585847195,7078.2555350402,0.0,1.0
2022-03-25,24.31,25.934,24.22,25.2,22188,19.6451229136376,20.9574914702705,19.5723931290951,20.3643396718908,27456.7017152922,0.0,1.0
2022-03-28,24.25,24.5,24.11,24.4,37291,19.5966363906093,19.7986635698939,19.4835011702099,19.71785269818,46146.0187337733,0.0,1.0
2022-03-29,24.28,24.5,24.25,24.39,70077,19.6208796521234,19.7986635698939,19.5966363906093,19.7097716110086,86717.292505072,0.0,1.0
2022-03-30,24.19,24.4,24.13,24.26,39255,19.5481498675809,19.71785269818,19.4996633445526,19.6047174777806,48576.3847951055,0.0,1.0
2022-03-31,24.54,24.56,24.13,24.28,166843,19.8309879185794,19.8471500929222,19.4996633445526,19.6208796521234,206461.081858866,0.0,1.0
2022-04-01,24.49,24.51,24.26,24.43,6962,19.7905824827225,19.8067446570653,19.6047174777806,19.7420959596942,8615.17745366255,0.0,1.0
2022-04-04,24.42,24.42,24.334,24.4095,5669,19.7340148725228,19.7340148725228,19.6645175228489,19.7255297309928,7015.14521471029,0.0,1.0
2022-04-05,23.89,24.32,23.89,24.32,10294,19.3057172524394,19.6532040008089,19.3057172524394,19.6532040008089,12738.3850485496,0.0,1.0
2022-04-06,23.75,24.1,23.65,23.82,20995,19.19258203204,19.4754200830385,19.1117711603261,19.2491496422397,25980.4152024771,0.0,1.0
2022-04-07,23.9158,24.05,23.67,23.85,6120,19.3265664573416,19.4350146471815,19.1279333346689,19.2733929037538,7573.23843958844,0.0,1.0
2022-04-08,23.55,24.01,23.55,23.7,18391,19.0309602886123,19.402690298496,19.0309602886123,19.1521765961831,22758.0764938678,0.0,1.0
2022-04-11,23.13,23.615,23.13,23.55,5939,18.6915546274141,19.0834873552263,18.6915546274141,19.0309602886123,7349.25867528037,0.0,1.0
2022-04-12,22.9,23.4905,22.9,23.2156,12368,18.5056896224722,18.9828778199425,18.5056896224722,18.7607287336012,15304.8714086324,0.0,1.0
2022-04-13,23.1154,23.2578,22.9,22.95,6445,18.6797562401439,18.7948309214644,18.5056896224722,18.5460950583292,7975.41204953392,0.0,1.0
2022-04-14,22.808,22.98,22.5,22.98,20133,18.4313436204955,18.5703383198433,18.1824461356168,18.5703383198433,24913.7270431756,0.0,1.0
2022-04-18,22.41,22.8233,22.35,22.71,6617,18.1097163510744,18.4437076838677,18.0612298280461,18.3521489662159,8188.25469848966,0.0,1.0
2022-04-19,22.24,22.7938,22.05,22.35,11699,17.9723378691608,18.4198684767121,17.8187972129045,18.0612298280461,14477.0125007754,0.0,1.0
2022-04-20,22.21,22.53,22.18,22.18,14846,17.9480946076467,18.206689397131,17.9238513461325,17.9238513461325,18371.2905023088,0.0,1.0
2022-04-21,22.107,22.5,21.96,22.35,11024,17.8648594097814,18.1824461356168,17.746067428362,18.0612298280461,13641.7288493502,0.0,1.0
2022-04-22,22.1043,22.37,21.6024,22.19,7015,17.8626775162451,18.0773920023888,17.4570877511133,17.9319324333039,8680.76268851521,0.0,1.0
2022-04-25,21.99,22.1099,21.88,22.103,3760,17.7703106898762,17.8672029250611,17.6814187309909,17.8616269749128,4652.83930275369,0.0,1.0
2022-04-26,21.6,22.2,21.6,21.95,7975,17.4551482901922,17.9400135204753,17.4551482901922,17.7379863411906,9868.72165943102,0.0,1.0
2022-04-27,21.42,21.8,21.15,21.75,21456,17.3096887211072,17.6167700336199,17.0914993674798,17.5763645977629,26550.882999969,0.0,1.0
2022-04-28,21.6,21.8546,21.32,21.45,6833,17.4551482901922,17.6608927695756,17.2288778493934,17.3339319826214,8455.54546694572,0.0,1.0
2022-04-29,22.13,22.14,21.3858,21.735,28177,17.8834459102756,17.891526997447,17.2820514029811,17.5642429670059,34867.8332536411,0.0,1.0
2022-05-02,21.6295,21.92,21.2171,21.9,8732,17.4789874973477,17.7137430796765,17.1457234623998,17.6975809053337,10805.4768062887,0.0,1.0
2022-05-03,21.82,22.02,21.2306,22.01,16433,17.6329322079626,17.7945539513903,17.1566329300812,17.786472864219,20335.1351761041,0.0,1.0
2022-05-04,22.07,22.31,21.4553,22.0,19994,17.8349593872473,18.0289054793605,17.3382149588222,17.7783917770476,24741.720483845,0.0,1.0
2022-05-05,21.75,22.4299,21.58,21.58,10427,17.5763645977629,18.1257977145454,17.4389861158494,17.4389861158494,12902.9668643119,0.0,1.0
2022-05-06,21.49,21.9399,21.21,21.3756,7253,17.3662563313069,17.7298244431475,17.1399858905081,17.2738086940663,8975.27751672143,0.0,1.0
2022-05-09,21.1929,21.465,21.18,21.2966,11393,17.1261672314451,17.3460536133785,17.115742628994,17.2099681054123,14098.3505787959,0.0,1.0
2022-05-10,21.33,21.8498,21.248,21.45,13241,17.2369589365648,17.6570138477334,17.1706940217594,17.3339319826214,16385.1715978089,0.0,1.0
2022-05-11,21.5563,21.89,21.2601,21.2601,33563,17.4198339392532,17.6894998181623,17.1804721372368,17.1804721372368,41532.7780633836,0.0,1.0
2022-05-12,21.67,21.79,21.42,21.42,10434,17.5117159003919,17.6086889464485,17.3096887211072,17.3096887211072,12911.6290651415,0.0,1.0
2022-05-13,21.6792,21.81,21.51,21.69,8306,17.5191505005895,17.6248511207912,17.3824185056497,17.5278780747346,10278.3200129447,0.0,1.0
2022-05-16,21.6266,21.88,21.4833,21.7,16617,17.476643982068,17.6814187309909,17.3608420029021,17.535959161906,20562.8273121964,0.0,1.0
2022-05-17,21.55,22.13,21.51,21.84,6224,17.4147428543352,17.8834459102756,17.3824185056497,17.6490943823054,7701.93399477102,0.0,1.0
2022-05-18,21.688,21.7712,21.46,21.46,4761,17.5262618573003,17.5934965025663,17.3420130697928,17.3420130697928,5891.53402138574,0.0,1.0
2022-05-19,21.995,21.995,21.51,21.8317,2598,17.7743512334619,17.7743512334619,17.3824185056497,17.6423870799532,3214.91396504098,0.0,1.0
2022-05-20,21.89,22.17,21.7,22.06,10515,17.6894998181623,17.9157702589611,17.535959161906,17.8268783000759,13011.8631033125,0.0,1.0
2022-05-23,22.04,22.17,21.91,22.17,4190,17.8107161257331,17.9157702589611,17.7056619925051,17.9157702589611,5184.94592514308,0.0,1.0
2022-05-24,22.02,22.28,21.9818,22.03,2735,17.7945539513903,18.0046622178464,17.7636841983956,17.8026350385617,3384.44560984877,0.0,1.0
2022-05-25,22.33,22.6356,22.05,22.05,4761,18.0450676537033,18.2920256776608,17.8187972129045,17.8187972129045,5891.53402138572,0.0,1.0
2022-05-26,22.8,23.19,22.1964,22.47,6197,18.4248787507584,18.7400411504424,17.9371043290936,18.1582028741027,7668.522648714,0.0,1.0
2022-05-27,23.46,23.5362,22.9,22.9,8967,18.9582305040698,19.0198083883158,18.5056896224722,18.5056896224722,11096.2792627107,0.0,1.0
2022-05-31,23.42,23.42,22.321,23.2,40748,19.1847534788427,19.1847534788427,18.2844954056895,19.0045380319877,49743.5716884473,0.3203125,1.0
2022-06-01,23.35,23.4343,23.19,23.19,8776,19.1274122002979,19.1964674828883,18.996346420767,18.996346420767,10713.3990659128,0.0,1.0
2022-06-02,23.11,23.5,22.8099,23.26,6970,18.9308135310015,19.2502863686082,18.6849832782688,19.0536876993118,8508.7045908628,0.0,1.0
2022-06-03,23.34,23.35,22.8402,23.01,6652,19.1192205890772,19.1274122002979,18.7098038602674,18.8488974187947,8120.50257366132,0.0,1.0
2022-06-06,22.8437,23.4577,22.8437,23.2,4539,18.7126709241947,19.2156358531447,18.7126709241947,19.0045380319877,5541.03445307406,0.0,1.0
2022-06-07,23.15,23.15,22.845,22.88,4351,18.9635799758842,18.9635799758842,18.7137358336534,18.7424064729258,5311.53137372225,0.0,1.0
2022-06-08,23.34,23.49,22.8509,23.25,8560,19.1192205890772,19.2420947573875,18.7185688842736,19.0454960880911,10449.7146768703,0.0,1.0
2022-06-09,22.97,23.3801,22.7304,23.22,8552,18.8161309739119,19.1520689500722,18.6198599690643,19.020921254429,10439.9485883872,0.0,1.0
2022-06-10,22.98,23.43,22.2826,22.72,29561,18.8243225851326,19.1929450900634,18.2530396186021,18.6113406933948,36086.9177059534,0.0,1.0
2022-06-13,22.434,22.88,22.05,22.6,11381,18.3770606124832,18.7424064729258,18.062502741609,18.5130413587466,13893.481628208,0.0,1.0
2022-06-14,22.49,22.805,22.35,22.51,10711,18.4229336353191,18.6809693887706,18.3082510782295,18.4393168577604,13075.571717752,0.0,1.0
2022-06-15,21.931,22.6399,21.84,22.54,3968,17.9650225680828,18.5457258875171,17.8904789059746,18.4638916914225,4843.97988759593,0.0,1.0
2022-06-16,21.8101,22.05,21.5106,21.95,8892,17.8659859884247,18.062502741609,17.6206472323652,17.9805866294021,10855.0073489171,0.0,1.0
2022-06-17,22.22,22.55,21.9,21.93,4829,18.2017601323606,18.4720833026432,17.9396285732987,17.9642034069607,5895.05516058485,0.0,1.0
2022-06-21,22.24,22.4,22.222,22.31,8450,18.218143354802,18.3492091343329,18.2033984546047,18.2754846333467,10315.4309602282,0.0,1.0
2022-06-22,22.32,22.72,21.8901,22.72,4247,18.2836762445674,18.6113406933948,17.9315188781902,18.6113406933948,5184.57222344252,0.0,1.0
2022-06-23,22.5057,22.8799,22.25,22.28,4842,18.4357944649355,18.7423245568135,18.2263349660226,18.2509097996847,5910.92505436984,0.0,1.0
2022-06-24,22.24,23.51,22.24,22.51,4256,18.218143354802,19.2584779798289,18.218143354802,18.4393168577604,5195.55907298594,0.0,1.0
2022-06-27,22.275,22.97,22.27,22.62,4962,18.2468139940744,18.8161309739119,18.242718188464,18.529424581188,6057.41638161565,0.0,1.0
2022-06-28,22.4046,22.9826,22.33,22.9826,1805,18.3529772754944,18.82645240405,18.2918678557881,18.82645240405,2203.47371398958,0.0,1.0
2022-06-29,22.61,22.6499,22.61,22.6499,1000,18.5212329699673,18.5539174987378,18.5212329699673,18.5539174987378,1220.76106038204,0.0,1.0
2022-06-30,22.07,22.98,22.07,22.81,22361,18.0788859640503,18.8243225851326,18.0788859640503,18.685065194381,27297.4380712028,0.0,1.0
2022-07-01,22.23,22.3182,22.024,22.22,5055,18.2099517435813,18.2822017545477,18.0412045524352,18.2017601323606,6170.94716023119,0.0,1.0
2022-07-05,22.07,22.255,22.03,22.1502,5178,18.0788859640503,18.230430771633,18.0461195191676,18.1445826860402,6321.1007706582,0.0,1.0
2022-07-06,21.81,22.2118,21.81,22.14,5258,17.8659040723125,18.1950430111596,17.8659040723125,18.1362272425951,6418.76165548876,0.0,1.0
2022-07-07,21.93,22.06,21.81,21.98,9854,17.9642034069607,18.0706943528296,17.8659040723125,18.0051614630642,12029.3794890046,0.0,1.0
2022-07-08,22.1357,22.23,21.9,21.9,2193,18.1327048497702,18.2099517435813,17.9396285732987,17.9396285732987,2677.12900541781,0.0,1.0
2022-07-11,22.3,22.3873,21.78,22.0938,7145,18.2672930221261,18.3388057880826,17.8413292386505,18.0983819987556,8722.33777642964,0.0,1.0
2022-07-12,22.4,22.43,22.4,22.43,1086,18.3492091343329,18.373783967995,18.3492091343329,18.373783967995,1325.74651157489,0.0,1.0
2022-07-13,22.6256,22.6256,21.935,22.4,1548,18.5340118834715,18.5340118834715,17.9682992125711,18.3492091343329,1889.7381214714,0.0,1.0
2022-07-14,22.32,22.5,22.32,22.5,4255,18.2836762445674,18.4311252465398,18.2836762445674,18.4311252465398,5194.33831192558,0.0,1.0
2022-07-15,22.697,22.7,22.35,22.36,7338,18.5924999875872,18.5949574709534,18.3082510782295,18.3164426894502,8957.9446610834,0.0,1.0
2022-07-18,22.565,22.7,22.26,22.465,2725,18.4843707194742,18.5949574709534,18.2345265772433,18.4024546072674,3326.57388954105,0.0,1.0
2022-07-19,22.6263,22.6263,22.13,22.415,3875,18.534585296257,18.534585296257,18.1280356313744,18.3614965511639,4730.44910898039,0.0,1.0
2022-07-20,22.45,22.6321,22.31,22.6321,4197,18.3901671904363,18.539336430765,18.2754846333467,18.539336430765,5123.53417042342,0.0,1.0
2022-07-21,22.613,22.69,22.43,22.43,3715,18.5236904533335,18.5867658597328,18.373783967995,18.373783967995,4535.12733931926,0.0,1.0
2022-07-22,22.6525,22.68,22.5,22.68,8627,18.5560473176552,18.5785742485121,18.4311252465398,18.5785742485121,10531.5056679158,0.0,1.0
2022-07-25,23.12,23.6997,22.55,22.55,5904,18.9390051422222,19.4138728446852,18.4720833026432,18.4720833026432,7207.37330049554,0.0,1.0
2022-07-26,23.4,23.505,23.1168,23.12,1287,19.1683702564013,19.2543821742185,18.9363838266316,18.9390051422222,1571.11948471168,0.0,1.0
2022-07-27,23.12,23.2399,23.0,23.21,6960,18.9390051422222,19.0372225607582,18.840705807574,19.0127296432083,8496.49698025897,0.0,1.0
2022-07-28,23.54,23.73,22.95,23.12,5487,19.2830528134909,19.4386934266839,18.7997477514705,18.9390051422222,6698.31593831624,0.0,1.0
2022-07-29,24.85,25.005,23.235,23.5068,21686,20.3561538834006,20.4831238573212,19.03320867126,19.2558566642382,26473.4243554448,0.0,1.0
2022-08-01,24.65,24.98,23.5319,24.65,11965,20.1923216589869,20.4626448292695,19.2764176084022,20.1923216589869,14606.4060874711,0.0,1.0
2022-08-02,25.0,25.4,23.5501,23.94,25074,20.4790280517108,20.8066925005382,19.2913263408238,19.6107172623183,30609.3628280192,0.0,1.0
2022-08-03,25.57,25.57,24.0313,24.0313,21108,20.9459498912898,20.9459498912898,19.6855066727631,19.6855066727631,25767.8244625441,0.0,1.0
2022-08-04,26.22,26.22,25.24,25.49,19537,21.4784046206343,21.4784046206343,20.6756267210073,20.8804170015244,23850.0088366839,0.0,1.0
2022-08-05,25.66,26.05,25.1047,25.92,43739,21.019674392276,21.3391472298827,20.5647942211914,21.2326562840138,53394.8680200499,0.0,1.0
2022-08-08,25.71,26.09,25.7,26.07,6159,21.0606324483794,21.3719136747654,21.0524408371587,21.3555304523241,7518.66737089297,0.0,1.0
2022-08-09,25.28,25.59,25.04,25.59,2687,20.70839316589,20.9623331137312,20.5117944965936,20.9623331137312,3280.18496924653,0.0,1.0
2022-08-10,25.01,25.67,25.01,25.53,7747,20.4872196629315,21.0278660034967,20.4872196629315,20.9131834464071,9457.23593477965,0.0,1.0
2022-08-11,25.2,26.1999,25.05,25.07,20306,20.6428602761245,21.4619394820807,20.5199861078143,20.5363693302556,24788.7740921177,0.0,1.0
2022-08-12,25.45,25.9408,25.1522,25.9408,3294,20.8476505566416,21.2496948353528,20.6037043744896,21.2496948353528,4021.18693289844,0.0,1.0
2022-08-15,25.33,26.0,24.6901,26.0,4759,20.7493512219934,21.2981891737793,20.2251700199818,21.2981891737793,5809.60188635812,0.0,1.0
2022-08-16,25.6,26.0,25.32,26.0,2779,20.9705247249519,21.2981891737793,20.7411596107727,21.2981891737793,3392.49498680168,0.0,1.0
2022-08-17,24.89,25.8975,24.6183,25.8498,7461,20.3889203282833,21.2142251587673,20.1663542514173,21.1751511732446,9108.09827151038,0.0,1.0
2022-08-18,25.23,25.551,24.5845,24.6332,7703,20.6674351097866,20.9303858299705,20.1386666054914,20.1785597521361,9403.52244812282,0.0,1.0
2022-08-19,25.1,25.565,24.49,25.19,3683,20.5609441639177,20.9418540856795,20.0612558794559,20.6346686649038,4496.06298538704,0.0,1.0
2022-08-22,24.33,24.98,24.33,24.98,3989,19.930190099925,20.4626448292695,19.930190099925,20.4626448292695,4869.61586986394,0.0,1.0
2022-08-23,23.22,24.16,22.75,24.16,23694,19.020921254429,19.7909327091733,18.6359155270569,19.7909327091733,28924.712564692,0.0,1.0
2022-08-24,23.03,23.5,22.81,23.17,11464,18.865280641236,19.2502863686082,18.685065194381,18.9799631983256,13994.8047962197,0.0,1.0
2022-08-25,23.15,23.3228,23.06,23.15,8444,18.9635799758842,19.1051310177777,18.8898554748981,18.9635799758842,10308.1063938659,0.0,1.0
2022-08-26,22.9143,23.45,22.9143,23.2,11018,18.7705036994127,19.2093283125048,18.7705036994127,19.0045380319877,13450.3453632893,0.0,1.0
2022-08-29,22.71,23.166,22.7,22.81,5254,18.6031490821741,18.9766865538373,18.5949574709534,18.685065194381,6413.87861124723,0.0,1.0
2022-08-30,22.61,22.84,22.56,22.84,6796,18.5212329699673,18.709640028043,18.4802749138639,18.709640028043,8296.29216635631,0.0,1.0
2022-08-31,21.94,22.46,21.81,22.46,11301,18.234782565094,18.6669651965365,18.1267369072333,18.6669651965365,13597.3071855887,0.3203125,1.0
2022-09-01,21.59,21.8,21.4,21.8,9633,17.9438904093154,18.1184257027825,17.7859775247498,18.1184257027825,11590.377853179,0.0,1.0
2022-09-02,21.42,21.8,21.42,21.8,7031,17.8025999336515,18.1184257027825,17.8025999336515,18.1184257027825,8459.66435022334,0.0,1.0
2022-09-06,21.06,21.8,21.06,21.8,18589,17.503396573422,18.1184257027825,17.503396573422,18.1184257027825,22366.1926619687,0.0,1.0
2022-09-07,21.15,21.34,21.11,21.253,3797,17.5781974134794,17.7361102980449,17.5449525956761,17.6638028193228,4568.5315798319,0.0,1.0
2022-09-08,20.91,21.4685,20.9,21.01,11402,17.3787285066598,17.8429092752379,17.3704173022089,17.4618405511679,13718.8298849732,0.0,1.0
2022-09-09,21.18,21.5907,21.0,21.02,7520,17.6031310268318,17.9444721936269,17.4535293467171,17.4701517556187,9048.0267264514,0.0,1.0
2022-09-12,21.28,21.6,21.28,21.5084,2290,17.68624307134,17.9522016137662,17.68624307134,17.8760709809967,2755.31664941139,0.0,1.0
2022-09-13,21.22,21.22,20.94,20.94,8259,17.6363758446351,17.6363758446351,17.4036621200122,17.4036621200122,9937.18786353218,0.0,1.0
2022-09-14,21.23,21.23,21.15,21.15,6745,17.6446870490859,17.6446870490859,17.5781974134794,17.5781974134794,8115.5505678078,0.0,1.0
2022-09-15,21.1,21.3,21.01,21.2999,6788,17.5366413912253,17.7028654802416,17.4618405511679,17.7027823681971,8167.28795467446,0.0,1.0
2022-09-16,21.1,21.41,20.9,21.1,11747,17.5366413912253,17.7942887292006,17.3704173022089,17.5366413912253,14133.93217495,0.0,1.0
2022-09-19,21.16,21.43,20.9708,21.03,8009,17.5865086179302,17.8109111381023,17.4292606297207,17.4784629600696,9636.3891026794,0.0,1.0
2022-09-20,20.99,21.07,20.7909,21.07,4511,17.4452181422663,17.5117077778728,17.2797420616505,17.5117077778728,5427.61284082742,0.0,1.0
2022-09-21,21.34,21.34,20.79,21.06,4438,17.7361102980449,17.7361102980449,17.2789940532499,17.503396573422,5339.77960265841,0.0,1.0
2022-09-22,20.97,21.29,20.882,21.29,7028,17.4285957333647,17.6945542757908,17.3554571341975,17.6945542757908,8456.05476509311,0.0,1.0
2022-09-23,20.6,21.09,20.6,21.02,7601,17.1210811686844,17.5283301867745,17.1210811686844,17.4701517556187,9145.48552496769,0.0,1.0
2022-09-26,20.7,20.815,20.37,20.61,7262,17.2041932131926,17.299772064377,16.9299234663156,17.1293923731352,8737.60240525131,0.0,1.0
2022-09-27,20.98,20.98,20.582,20.76,7992,17.4369069378155,17.4369069378155,17.1061210006729,17.2540604398975,9615.93478694141,0.0,1.0
2022-09-28,21.17,21.25,20.8,20.87,8745,17.594819822381,17.6613094579876,17.2873052577008,17.3454836888565,10521.94065463,0.0,1.0
2022-09-29,21.18,21.2,20.84,21.16,8759,17.6031310268318,17.6197534357335,17.320550075504,17.5865086179302,10538.7853852377,0.0,1.0
2022-09-30,21.02,21.22,20.8501,21.22,10544,17.4701517556187,17.6363758446351,17.3289443919994,17.6363758446351,12686.4885377265,0.0,1.0
2022-10-03,21.15,21.4999,21.12,21.25,6734,17.5781974134794,17.8690064572135,17.5532638001269,17.6613094579876,8102.31542233026,0.0,1.0
2022-10-04,21.12,21.25,21.1,21.18,4295,17.5532638001269,17.6613094579876,17.5366413912253,17.6031310268318,5167.72271145063,0.0,1.0
2022-10-05,20.9,21.01,20.9,21.01,5565,17.3704173022089,17.4618405511679,17.3704173022089,17.4618405511679,6695.78041658272,0.0,1.0
2022-10-06,20.71,21.09,20.71,21.08,4583,17.2125044176434,17.5283301867745,17.2125044176434,17.5200189823236,5514.24288395302,0.0,1.0
2022-10-07,20.48,20.71,20.44,20.66,4607,17.0213467152746,17.2125044176434,16.9881018974713,17.1709483953893,5543.11956499488,0.0,1.0
2022-10-10,20.19,20.9216,20.15,20.48,4973,16.7803217862009,17.3883695038227,16.7470769683976,17.0213467152746,5983.48895088334,0.0,1.0
2022-10-11,19.99,20.29,19.92,20.29,10827,16.6140976971845,16.8634338307091,16.5559192660288,16.8634338307091,13026.9927350119,0.0,1.0
2022-10-12,20.09,20.2651,19.7983,19.94,10660,16.6972097416927,16.8427389316265,16.4547719078624,16.5725416749304,12826.0591627622,0.0,1.0
2022-10-13,19.67,20.14,19.3,20.04,37932,16.3481391547584,16.7387657639468,16.0406245900781,16.6556537194386,45639.5943866693,0.0,1.0
2022-10-14,19.55,19.92,19.46,19.76,12325,16.2484047013485,16.5559192660288,16.1736038612912,16.4229399948157,14829.3789100417,0.0,1.0
2022-10-17,19.58,20.2164,19.5,19.6,4694,16.273338314701,16.802263365951,16.2068486790945,16.2899607236026,5647.79753377165,0.0,1.0
2022-10-18,19.62,19.65,19.45,19.61,8161,16.3065831325043,16.3315167458567,16.1652926568404,16.2982719280535,9819.27474927787,0.0,1.0
2022-10-19,19.275,19.604,19.21,19.603,5655,16.0198465789511,16.293285205383,15.9658237500207,16.2924540849379,6804.06797048969,0.0,1.0
2022-10-20,18.88,19.38,18.88,19.38,5046,15.6915540031438,16.1071142256846,15.6915540031438,16.1071142256846,6071.32218905234,0.0,1.0
2022-10-21,18.78,19.0915,18.67,18.82,7486,15.6084419586356,15.8673359772786,15.5170187096766,15.6416867764389,9007.1180949754,0.0,1.0
2022-10-24,18.92,19.125,18.82,18.86,12009,15.724798820947,15.8951785121888,15.6416867764389,15.6749315942421,14449.1692763238,0.0,1.0
2022-10-25,19.195,19.26,18.91,19.06,7807,15.9533569433445,16.0073797722748,15.7164876164962,15.8411556832585,9393.34370391038,0.0,1.0
2022-10-26,19.4,20.07,18.9789,18.9789,16522,16.1237366345863,16.6805873327911,15.7737518151623,15.7737518151623,19879.188507238,0.0,1.0
2022-10-27,19.4,19.74,19.3,19.42,15517,16.1237366345863,16.4063175859141,16.0406245900781,16.1403590434879,18669.9774886098,0.0,1.0
2022-10-28,19.59,19.79,19.4,19.7186,6797,16.2816495191518,16.4478736081682,16.1237366345863,16.3885316083893,8178.11671006518,0.0,1.0
2022-10-31,19.86,19.86,19.44,19.59,33329,16.5060520393239,16.5060520393239,16.1569814523896,16.2816495191518,40101.2876018482,0.0,1.0
2022-11-01,19.67,20.03,19.37,20.03,7510,16.3481391547584,16.6473425149878,16.0988030212338,16.6473425149878,9035.99477601725,0.0,1.0
2022-11-02,19.39,19.73,19.25,19.73,11433,16.1154254301355,16.3980063814633,15.999068567824,16.3980063814633,13756.1289313189,0.0,1.0
2022-11-03,18.95,19.357,18.95,19.14,9194,15.7497324342995,16.0879984554478,15.7497324342995,15.907645318865,11062.1752291215,0.0,1.0
2022-11-04,19.0,19.0,18.81,19.0,13994,15.7912884565536,15.7912884565536,15.633375571988,15.7912884565536,16837.5114374947,0.0,1.0
2022-11-07,19.05,19.13,18.81,19.1,4943,15.8328444788077,15.8993341144142,15.633375571988,15.8744005010618,5947.393099581,0.0,1.0
2022-11-08,19.1351,19.33,18.8925,19.13,2663,15.9035728286841,16.0655582034306,15.7019430087073,15.8993341144142,3204.10840060373,0.0,1.0
2022-11-09,19.21,19.33,18.95,19.1,19348,15.9658237500207,16.0655582034306,15.7497324342995,15.8744005010618,23279.4176999178,0.0,1.0
2022-11-10,20.19,20.19,19.34,19.34,8524,16.7803217862009,16.7803217862009,16.0738694078814,16.0738694078814,10256.0345500361,0.0,1.0
2022-11-11,20.63,20.83,20.1501,20.2,6892,17.1460147820369,17.3122388710532,16.7471600804421,16.7886329906517,8292.4202391892,0.0,1.0
2022-11-14,20.0,20.63,19.95,20.63,30260,16.6224089016353,17.1460147820369,16.5808528793813,17.1460147820369,36408.6820136196,0.0,1.0
2022-11-15,20.135,20.8,20.07,20.15,8281,16.7346101617214,17.2873052577008,16.6805873327911,16.7470769683976,9963.65815448722,0.0,1.0
2022-11-16,20.2755,20.36,20.14,20.36,32706,16.8513825842554,16.9216122618648,16.7387657639468,16.9216122618648,39351.697089803,0.0,1.0
2022-11-17,20.05,20.22,19.75,20.22,117380,16.6639649238894,16.8052553995533,16.4146287903649,16.8052553995533,141231.034195594,0.0,1.0
2022-11-18,20.23,20.27,20.0011,20.2,120248,16.8135666040041,16.8468114218074,16.6233231341249,16.7886329906517,144681.797580097,0.0,1.0
2022-11-21,20.0,20.4795,19.99,20.27,62849,16.6224089016353,17.0209311550521,16.6140976971845,16.8468114218074,75619.6052833437,0.0,1.0
2022-11-22,20.02,20.1999,19.95,20.125,26692,16.639031310537,16.7885498786072,16.5808528793813,16.7262989572706,32115.6820987287,0.0,1.0
2022-11-23,20.27,20.44,20.0652,20.09,21301,16.8468114218074,16.9881018974713,16.6765979546547,16.6972097416927,25629.2576196996,0.0,1.0
2022-11-25,20.47,20.4733,20.32,20.32,2295,17.0130355108238,17.0157782082925,16.8883674440615,16.8883674440615,2761.33262462844,0.0,1.0
2022-11-28,20.46,20.5,20.3442,20.5,12511,17.004724306373,17.0379691241762,16.9084805588325,17.0379691241762,15053.1731881161,0.0,1.0
2022-11-29,20.49,20.5,20.23,20.48,14503,17.0296579197254,17.0379691241762,16.8135666040041,17.0213467152746,17449.937714591,0.0,1.0
2022-11-30,20.83,20.83,19.87,20.17,37954,17.5784571386185,17.5784571386185,16.7683122104824,17.0214825005249,44974.4715230527,0.3203125,1.0
2022-12-01,21.08,21.08,20.62,20.84,19454,17.7894323803206,17.7894323803206,17.4012379355887,17.5868961482865,23052.4679614656,0.0,1.0
2022-12-02,21.35,21.36,20.53,20.92,16813,18.0172856413588,18.0257246510269,17.3252868485759,17.6544082256312,19922.9538314035,0.0,1.0
2022-12-05,21.07,21.36,21.01,21.29,8770,17.7809933706525,18.0257246510269,17.730359312644,17.9666515833503,10392.2146613578,0.0,1.0
2022-12-06,20.99,21.19,20.59,21.19,6528,17.7134812933078,17.8822614866695,17.3759209065845,17.8822614866695,7735.50482432652,0.0,1.0
2022-12-07,21.075,21.14,20.66,20.99,9922,17.7852128754865,17.8400664383291,17.434993974261,17.7134812933078,11757.3037480036,0.0,1.0
2022-12-08,21.6,21.73,20.9901,21.12,38296,18.2282608830609,18.337968008746,17.7135656834045,17.8231884189929,45379.7323456508,0.0,1.0
2022-12-09,21.53,21.62,21.06,21.58,7762,18.1691878153843,18.2451389023971,17.7725543609844,18.2113828637247,9197.76171054266,0.0,1.0
2022-12-12,21.35,21.64,21.18,21.38,6979,18.0172856413588,18.2620169217332,17.8738224770014,18.0426026703631,8269.92772196305,0.0,1.0
2022-12-13,21.63,21.88,21.16,21.83,8548,18.2535779120652,18.4645531537673,17.8569444576652,18.4223581054268,10129.1506186187,0.0,1.0
2022-12-14,21.85,22.03,21.5813,21.62,10352,18.439236124763,18.5911382987885,18.2124799349816,18.2451389023971,12266.8422091648,0.0,1.0
2022-12-15,21.36,22.0535,21.36,21.98,24175,18.0257246510269,18.6109699715085,18.0257246510269,18.5489432504481,28646.7262757496,0.0,1.0
2022-12-16,22.04,22.15,21.19,21.29,43321,18.5995773084566,18.6924064148055,17.8822614866695,17.9666515833503,51334.222502244,0.0,1.0
2022-12-19,21.96,22.23,21.37,21.93,10302,18.5320652311119,18.7599184921502,18.034163660695,18.5067482021077,12207.5935508903,0.0,1.0
2022-12-20,22.13,22.29,21.6403,21.99,12914,18.6755283954693,18.8105525501587,18.2622700920233,18.5573822601162,15302.7434591533,0.0,1.0
2022-12-21,22.1,22.37,21.8,22.05,11906,18.6502113664651,18.8780646275034,18.3970410764226,18.6080163181247,14108.2905083382,0.0,1.0
2022-12-22,21.89,22.26,21.56,21.91,12734,18.4729921634353,18.7852355211544,18.1945048443886,18.4898701827715,15089.4482893649,0.0,1.0
2022-12-23,21.72,22.2188,21.5,21.79,8869,18.3295289990779,18.7504668013219,18.1438707863801,18.3886020667545,10509.5270047414,0.0,1.0
2022-12-27,21.32,21.9556,21.19,21.57,12783,17.9919686123546,18.528352066858,17.8822614866695,18.2029438540567,15147.5119744739,0.0,1.0
2022-12-28,21.04,21.565,20.83,21.32,7850,17.7556763416482,18.1987243492226,17.5784571386185,17.9919686123546,9302.03934910588,0.0,1.0
2022-12-29,20.955,21.3181,20.9413,21.03,3775,17.6839447594695,17.9903652005176,17.6723833162242,17.7472373319801,4473.27369972926,0.0,1.0
2022-12-30,20.61,20.95,20.52,20.71,10228,17.3927989259206,17.6797252546355,17.3168478389079,17.4771890226015,12119.9055366439,0.0,1.0
2023-01-03,20.6,20.9227,20.27,20.62,24807,17.3843599162525,17.6566867582416,17.1058725972058,17.4012379355887,29395.6293163401,0.0,1.0
2023-01-04,20.95,21.0699,20.4375,20.59,7364,17.6797252546355,17.7809089805558,17.2472260091462,17.3759209065845,8726.14239067714,0.0,1.0
2023-01-05,21.45,21.77,20.74,20.9,8538,18.1016757380397,18.3717240474183,17.5025060516057,17.637530206295,10117.3008869638,0.0,1.0
2023-01-06,21.93,22.15,21.61,21.61,9312,18.5067482021077,18.6924064148055,18.236699892729,18.236699892729,11034.470117054,0.0,1.0
2023-01-09,21.9,22.14,21.34,22.08,7514,18.4814311731034,18.6839674051374,18.0088466316907,18.6333333471289,8903.88836550084,0.0,1.0
2023-01-10,21.78,22.1,21.47,22.02,4811,18.3801630570864,18.6502113664651,18.1185537573758,18.5826992891204,5700.90589917814,0.0,1.0
2023-01-11,22.3,22.48,21.7,22.09,4365,18.8189915598268,18.9708937338523,18.3126509797417,18.641772356797,5172.40786736906,0.0,1.0
2023-01-12,22.268,22.4836,21.92,22.33,3658,18.7919867288889,18.9739317773328,18.4983091924396,18.844308588831,4334.63183936679,0.0,1.0
2023-01-13,22.47,22.6992,22.25,22.26,2048,18.9624547241842,19.1558768257767,18.7767965114864,18.7852355211544,2426.82504292597,0.0,1.0
2023-01-17,22.85,22.88,22.63,22.64,10254,19.2831370915714,19.3084541205756,19.0974788788735,19.1059178885416,12150.7148389467,0.0,1.0
2023-01-18,23.314,23.33,22.8,22.8,12485,19.6747071401705,19.6882095556394,19.240942043231,19.240942043231,14794.3899711575,0.0,1.0
2023-01-19,23.2,23.37,23.0071,23.24,5976,19.5785024299543,19.7219655943117,19.415713933457,19.6122584686266,7081.39963697538,0.0,1.0
2023-01-20,23.16,23.21,22.975,23.2,6400,19.544746391282,19.5869414396224,19.3886247124224,19.5785024299543,7583.82825914363,0.0,1.0
2023-01-23,23.5,23.5199,22.85,23.0,12076,19.8316727199968,19.8484663492363,19.2831370915714,19.4097222365926,14309.7359464717,0.0,1.0
2023-01-24,22.96,23.54,22.96,23.46,5771,19.3759661979203,19.8654287586692,19.3759661979203,19.7979166813245,6838.48013804968,0.0,1.0
2023-01-25,22.86,23.373,22.86,23.03,3703,19.2915761012395,19.7244972972122,19.2915761012395,19.4350392655969,4387.95563181388,0.0,1.0
2023-01-26,22.99,23.575,22.87,23.08,8656,19.4012832269246,19.8949652925075,19.3000151109075,19.4772343139373,10257.1277204918,0.0,1.0
2023-01-27,22.86,23.5859,22.85,23.5859,6122,19.2915761012395,19.9041638130457,19.2831370915714,19.9041638130457,7254.40571913708,0.0,1.0
2023-01-30,23.15,23.45,22.93,23.45,8906,19.5363073816139,19.7894776716564,19.350649168916,19.7894776716564,10553.3710118646,0.0,1.0
2023-01-31,23.3,23.4399,23.04,23.04,12194,19.6628925266351,19.7809542718916,19.443478275265,19.443478275265,14449.5627799997,0.0,1.0
2023-02-01,23.43,23.51,23.0301,23.47,4922,19.7725996523202,19.8401117296649,19.4351236556936,19.8063556909926,5832.43792054767,0.0,1.0
2023-02-02,23.02,23.4,23.02,23.4,9056,19.4266002559288,19.747282623316,19.4266002559288,19.747282623316,10731.1169866883,0.0,1.0
2023-02-03,22.75,23.45,22.75,22.84,6334,19.1987469948905,19.7894776716564,19.1987469948905,19.2746980819033,7505.62003022124,0.0,1.0
2023-02-06,22.83,23.01,22.53,22.53,4468,19.2662590722352,19.4181612462607,19.0130887821927,19.0130887821927,5294.46010341466,0.0,1.0
2023-02-07,22.8,22.95,22.51,22.95,3022,19.240942043231,19.3675271882522,18.9962107628565,19.3675271882522,3580.98890611438,0.0,1.0
2023-02-08,23.09,23.15,22.55,22.55,5313,19.4856733236054,19.5363073816139,19.0299668015289,19.0299668015289,6295.76242825471,0.0,1.0
2023-02-09,23.08,23.295,22.82,23.25,4295,19.4772343139373,19.6586730218011,19.2578200625671,19.6206974782947,5089.45974578468,0.0,1.0
2023-02-10,22.53,22.81,22.5,22.5,3745,19.0130887821927,19.249381052899,18.9877717531884,18.9877717531884,4437.72450476452,0.0,1.0
2023-02-13,22.55,22.655,22.53,22.57,7650,19.0299668015289,19.1185764030437,19.0130887821927,19.046844820865,9065.04471600762,0.0,1.0
2023-02-14,22.71,22.8442,22.66,22.72,3134,19.1649909562182,19.2782424659639,19.1227959078778,19.1734299658863,3713.7059006494,0.0,1.0
2023-02-15,22.54,22.75,22.54,22.61,2859,19.0215277918608,19.1987469948905,19.0215277918608,19.0806008595374,3387.83828013932,0.0,1.0
2023-02-16,22.47,22.64,22.47,22.5,3460,18.9624547241842,19.1059178885416,18.9624547241842,18.9877717531884,4100.00715259953,0.0,1.0
2023-02-17,22.4,22.53,22.395,22.53,2954,18.9033816565076,19.0130887821927,18.8991621516736,19.0130887821927,3500.41073086099,0.0,1.0
2023-02-21,22.11,22.24,21.87,22.24,7576,18.6586503761332,18.7683575018183,18.4561141440992,18.7683575018183,8977.35670176128,0.0,1.0
2023-02-22,21.91,22.29,21.82,21.82,2021,18.4898701827715,18.8105525501587,18.4139190957588,18.4139190957588,2394.8307674577,0.0,1.0
2023-02-23,22.2,22.28,21.9,22.28,2161,18.7346014631459,18.8021135404906,18.4814311731034,18.8021135404906,2560.72701062648,0.0,1.0
2023-02-24,22.12,22.15,21.7247,22.11,2818,18.6670893858013,18.6924064148055,18.3334953336219,18.6586503761332,3339.25438035418,0.0,1.0
2023-02-27,22.2,22.2,21.67,22.05,3645,18.7346014631459,18.7346014631459,18.2873339507375,18.6080163181247,4319.22718821541,0.0,1.0
2023-02-28,21.55,22.08,21.55,21.97,14767,18.4563778631513,18.9102934208065,18.4563778631513,18.8160845314819,17242.2157998484,0.3203125,1.0
2023-03-01,21.69,21.98,21.547,21.62,5890,18.5762800859282,18.8246489759659,18.4538085298061,18.5163289745397,6877.27033663621,0.0,1.0
2023-03-02,21.44,21.7563,21.33,21.67,4254,18.3621689738266,18.6330623528575,18.267960084502,18.55915119696,4967.0472006877,0.0,1.0
2023-03-03,21.85,21.9467,21.62,21.685,6318,18.7133111976731,18.796129375834,18.5163289745397,18.5719978636861,7377.01086364478,0.0,1.0
2023-03-06,21.99,22.0296,21.5575,21.73,3696,18.83321342045,18.8671286206069,18.4628011965143,18.6105378638644,4315.51632669057,0.0,1.0
2023-03-07,21.93,22.1,21.76,22.09,2523,18.7818267535456,18.9274223097747,18.6362311973166,18.9188578652906,2945.90034963213,0.0,1.0
2023-03-08,21.94,21.94,21.9215,21.94,1422,18.7903911980297,18.7903911980297,18.7745469757342,18.7903911980297,1660.35287244426,0.0,1.0
2023-03-09,21.17,21.9562,21.16,21.81,4595,18.130928972757,18.8042655980939,18.1223645282729,18.6790534197369,5365.20495701926,0.0,1.0
2023-03-10,20.56,21.52,20.3955,20.3955,4508,17.6084978592293,18.4306845296991,17.4676127474665,17.4676127474665,5263.62218634229,0.0,1.0
2023-03-13,20.17,20.66,19.7,20.66,10665,17.2744845243509,17.6941423040699,16.8719556336,17.6941423040699,12452.646543332,0.0,1.0
2023-03-14,20.8647,21.3,20.205,20.28,5601,17.8694564826586,18.2422667510498,17.3044600800451,17.3686934136756,6539.82871910009,0.0,1.0
2023-03-15,20.2,20.4,19.91,20.19,7646,17.3001778578031,17.4714667474843,17.0518089677653,17.291613413319,8927.60763903574,0.0,1.0
2023-03-16,20.48,21.04,19.98,19.98,18307,17.5399823033568,18.0195911944642,17.1117600791537,17.1117600791537,21375.5837101527,0.0,1.0
2023-03-17,20.58,20.6,19.981,20.6,4729,17.6256267481974,17.6427556371655,17.1126165236021,17.6427556371655,5521.66577622287,0.0,1.0
2023-03-20,20.0,20.2601,20.0,20.2601,5424,17.1288889681219,17.3516501691523,17.1288889681219,17.3516501691523,6333.16032358486,0.0,1.0
2023-03-21,20.475,21.0,19.93,20.15,20586,17.5357000811148,17.985333416528,17.0689378567334,17.2573556353828,24036.5852546677,0.0,1.0
2023-03-22,20.64,20.91,20.31,20.31,4060,17.6770134151018,17.9082534161714,17.3943867471277,17.3943867471277,4740.52929825858,0.0,1.0
2023-03-23,19.98,20.78,19.98,20.69,8503,17.1117600791537,17.7969156378786,17.1117600791537,17.7198356375221,9928.25631110662,0.0,1.0
2023-03-24,19.35,20.25,19.09,20.25,17657,16.5722000766579,17.3430000802234,16.3495245200723,17.3430000802234,20616.6319752098,0.0,1.0
2023-03-27,19.19,19.68,19.09,19.53,18945,16.4351689649129,16.8548267446319,16.3495245200723,16.726360077371,22120.5240284505,0.0,1.0
2023-03-28,18.96,19.75,18.82,19.4,23955,16.2381867417795,16.9147778560203,16.1182845190027,16.6150222990782,27970.2904777795,0.0,1.0
2023-03-29,19.1,20.07,19.0,19.11,19236,16.3580889645564,17.1888400795103,16.2724445197158,16.3666534090404,22460.3008820941,0.0,1.0
2023-03-30,19.31,19.705,18.96,19.25,28934,16.5379422987217,16.8762378558421,16.2381867417795,16.4865556318173,33783.8607674418,0.0,1.0
2023-03-31,19.34,19.88,19.14,19.33,201910,16.5636356321738,17.0261156343131,16.3923467424926,16.5550711876898,235753.761234333,0.0,1.0
2023-04-03,20.36,20.37,19.47,19.47,28298,17.437208969548,17.4457734140321,16.6749734104666,16.6749734104666,33041.2556852517,0.0,1.0
2023-04-04,20.65,20.66,20.17,20.17,20742,17.6855778595858,17.6941423040699,17.2744845243509,17.2744845243509,24218.7336710541,0.0,1.0
2023-04-05,20.55,20.77,20.35,20.35,11069,17.5999334147452,17.7883511933945,17.428644525064,17.428644525064,12924.3642370503,0.0,1.0
2023-04-06,20.75,20.83,20.54,20.54,3567,17.7712223044264,17.8397378602989,17.5913689702611,17.5913689702611,4164.89359775577,0.0,1.0
2023-04-10,21.15,21.15,20.7601,20.83,6788,18.1138000837889,18.1138000837889,17.7798723933553,17.8397378602989,7925.79134891114,0.0,1.0
2023-04-11,21.27,21.27,21.01,21.01,3788,18.2165734175976,18.2165734175976,17.993897861012,17.993897861012,4422.93718763634,0.0,1.0
2023-04-12,21.48,21.54,21.29,21.29,7454,18.3964267517629,18.4478134186672,18.2337023065657,18.2337023065657,8703.42497271416,0.0,1.0
2023-04-13,21.85,21.99,21.42,21.48,11247,18.7133111976731,18.83321342045,18.3450400848585,18.3964267517629,13132.2002506193,0.0,1.0
2023-04-14,21.85,21.878,21.65,21.86,4033,18.7133111976731,18.7372916422285,18.5420223079919,18.7218756421572,4709.00361080712,0.0,1.0
2023-04-17,22.15,22.1643,21.65,21.8697,16282,18.970244532195,18.9824916878072,18.5420223079919,18.7301831533067,19011.1571512922,0.0,1.0
2023-04-18,22.39,22.39,22.0047,22.2,6521,19.1757911998124,19.1757911998124,18.8458031538416,19.0130667546153,7614.03732855771,0.0,1.0
2023-04-19,22.0,22.3847,21.72,22.17,19025,18.841777864934,19.1712520442359,18.6019734193803,18.9873734211631,22213.9334727512,0.0,1.0
2023-04-20,22.125,22.335,21.9,21.9,12774,18.9488334209848,19.1286867551501,18.7561334200934,18.7561334200934,14915.1530187082,0.0,1.0
2023-04-21,22.39,22.5685,22.15,22.15,4328,19.1757911998124,19.3286665338529,18.970244532195,18.970244532195,5053.45093666581,0.0,1.0
2023-04-24,22.53,22.69,22.0,22.53,5421,19.2956934225893,19.4327245343342,18.841777864934,19.2956934225893,6329.65746942359,0.0,1.0
2023-04-25,22.63,22.63,22.08,22.08,2819,19.3813378674299,19.3813378674299,18.9102934208065,18.9102934208065,3291.51529354457,0.0,1.0
2023-04-26,22.42,22.705,21.36,21.36,7235,19.2014845332646,19.4455712010603,18.2936534179541,18.2936534179541,8447.71661894111,0.0,1.0
2023-04-27,22.45,22.45,22.2,22.395,6762,19.2271778667168,19.2271778667168,19.0130667546153,19.1800734220544,7895.43327951344,0.0,1.0
2023-04-28,22.94,23.25,21.93,22.3,38623,19.6468356464358,19.9123334254417,18.7818267535456,19.0987111994559,45096.9120903057,0.0,1.0
2023-05-01,22.7,23.05,22.389,22.94,18917,19.4412889788183,19.7410445357604,19.174934755364,19.6468356464358,22087.8307229453,0.0,1.0
2023-05-02,22.29,22.61,21.97,22.55,5524,19.0901467549718,19.3642089784618,18.8160845314819,19.3128223115574,6449.9221289607,0.0,1.0
2023-05-03,22.4481,22.4481,21.8,22.352,10292,19.2255506222648,19.2255506222648,18.6704889752528,19.143246310773,12017.1250092802,0.0,1.0
2023-05-04,20.75,22.23,20.67,22.23,6276,17.7712223044264,19.0387600880674,17.7027067485539,19.0387600880674,7327.97090538693,0.0,1.0
2023-05-05,21.42,21.894,21.04,21.04,6756,18.3450400848585,18.750994753403,18.0195911944642,18.0195911944642,7888.4275711909,0.0,1.0
2023-05-08,21.24,21.33,21.11,21.16,9345,18.1908800841454,18.267960084502,18.0795423058526,18.1223645282729,10911.3907123711,0.0,1.0
2023-05-09,21.0,21.24,20.88,21.24,3940,17.985333416528,18.1908800841454,17.8825600827192,18.1908800841454,4600.41513180758,0.0,1.0
2023-05-10,21.3,21.68,20.85,21.0,8088,18.2422667510498,18.5677156414441,17.856866749267,17.985333416528,9443.6948187969,0.0,1.0
2023-05-11,21.17,21.38,21.0133,21.05,21916,18.130928972757,18.3107823069223,17.9967241276918,18.0281556389483,25589.5172661663,0.0,1.0
2023-05-12,21.33,21.53,21.02,21.25,6604,18.267960084502,18.4392489741832,18.0024623054961,18.1994445286295,7710.94962701962,0.0,1.0
2023-05-15,21.16,21.45,20.85,21.45,5339,18.1223645282729,18.3707334183107,17.856866749267,18.3707334183107,6233.91278901543,0.0,1.0
2023-05-16,21.09,21.79,21.08,21.79,10178,18.0624134168845,18.6619245307688,18.0538489724004,18.6619245307688,11884.0165511517,0.0,1.0
2023-05-17,21.56,21.62,21.1,21.3983,4391,18.4649423076354,18.5163289745397,18.0709778613686,18.3264552403281,5127.01087405257,0.0,1.0
2023-05-18,21.41,21.8999,21.1476,21.44,58021,18.3364756403744,18.7560477756486,18.1117446171127,18.3621689738266,67746.3670971089,0.0,1.0
2023-05-19,21.08,21.63,20.67,21.63,5022,18.0538489724004,18.5248934190238,17.7027067485539,18.5248934190238,5863.77786597406,0.0,1.0
2023-05-22,20.82,21.2,20.6015,21.2,10188,17.8311734158149,18.1566223062092,17.6440403038381,18.1566223062092,11895.6927316893,0.0,1.0
2023-05-23,20.84,20.84,20.79,20.84,2585,17.848302304783,17.848302304783,17.8054800823627,17.848302304783,3018.29266896513,0.0,1.0
2023-05-24,20.67,20.87,20.52,20.87,11361,17.7027067485539,17.8739956382352,17.574240081293,17.8739956382352,13265.3087087478,0.0,1.0
2023-05-25,20.55,20.85,20.53,20.74,4406,17.5999334147452,17.856866749267,17.5828045257771,17.7626578599424,5144.52514485895,0.0,1.0
2023-05-26,20.77,20.86,20.27,20.27,3594,17.7883511933945,17.8654311937511,17.3601289691915,17.3601289691915,4196.41928520724,0.0,1.0
2023-05-30,21.06,21.06,20.75,20.8,5602,18.0367200834323,18.0367200834323,17.7712223044264,17.8140445268467,6540.99633715385,0.0,1.0
2023-05-31,20.95,21.04,20.18,20.63,33256,18.2168410564877,18.2950995622196,17.5472960630034,17.9385885916631,38245.5551892667,0.3203125,1.0
2023-06-01,21.02,21.15,20.7,20.7,7856,18.2777087831681,18.3907488470031,17.9994563183435,17.9994563183435,9034.67288810678,0.0,1.0
2023-06-02,21.4,21.47,21.2,21.24,11653,18.6081335851474,18.6690013118277,18.434225794632,18.469007352735,13401.3547817093,0.0,1.0
2023-06-05,21.25,21.45,21.16,21.4,3300,18.4777027422608,18.6516105327762,18.3994442365289,18.6081335851474,3795.11462967826,0.0,1.0
2023-06-06,21.43,21.53,21.0,21.07,14213,18.6342197537247,18.7211736489824,18.2603180041166,18.321185730797,16345.4437065506,0.0,1.0
2023-06-07,21.35,21.5007,21.212,21.5007,2894,18.5646566375185,18.6956961576719,18.4446602620629,18.6956961576719,3328.2005267542,0.0,1.0
2023-06-08,21.4,21.5572,20.9401,20.9401,5468,18.6081335851474,18.7448251084925,18.2082326208572,18.2082326208572,6288.38993790323,0.0,1.0
2023-06-09,21.4,21.58,21.1259,21.31,4634,18.6081335851474,18.7646505966112,18.369792958246,18.5298750794154,5329.26096785727,0.0,1.0
2023-06-12,21.27,21.37,21.02,21.2014,6111,18.4950935213124,18.5820474165701,18.2777087831681,18.4354431491656,7027.86227332235,0.0,1.0
2023-06-13,21.23,21.26,21.14,21.23,4628,18.4603119632093,18.4863981317866,18.3820534574773,18.4603119632093,5322.36075943968,0.0,1.0
2023-06-14,21.14,21.17,21.05,21.09,5556,18.3820534574773,18.4081396260547,18.3037949517454,18.3385765098485,6389.59299469468,0.0,1.0
2023-06-15,21.14,21.23,20.95,21.16,3221,18.3820534574773,18.4603119632093,18.2168410564877,18.3994442365289,3704.26188551324,0.0,1.0
2023-06-16,21.22,21.24,20.8001,21.0,5692,18.4516165736835,18.469007352735,18.0864971674964,18.2603180041166,6545.99771882686,0.0,1.0
2023-06-20,20.93,21.15,20.68,21.15,6163,18.1994502774362,18.3907488470031,17.9820655392919,18.3907488470031,7087.6640796082,0.0,1.0
2023-06-21,20.91,21.03,20.75,20.75,11442,18.1820594983846,18.2864041726939,18.0429332659723,18.0429332659723,13158.6974523572,0.0,1.0
2023-06-22,20.89,21.0292,20.75,20.75,2158,18.1646687193331,18.2857085415318,18.0429332659723,18.0429332659723,2481.77496086232,0.0,1.0
2023-06-23,20.9,21.0301,20.89,20.89,3988,18.1733641088589,18.2864911265891,18.1646687193331,18.1646687193331,4586.33852822935,0.0,1.0
2023-06-26,21.12,21.2499,20.9001,21.02,2646,18.3646626784258,18.4776157883656,18.1734510627541,18.2777087831681,3042.9919121602,0.0,1.0
2023-06-27,21.05,21.1327,20.97,20.9929,1318,18.3037949517454,18.3757058231235,18.2342318355393,18.2541442775533,1515.74578239877,0.0,1.0
2023-06-28,21.13,21.25,20.97,20.97,4563,18.3733580679516,18.4777027422608,18.2342318355393,18.2342318355393,5247.60850158238,0.0,1.0
2023-06-29,21.06,21.1989,20.58,21.05,3260,18.3124903412712,18.4332693017841,17.8951116440342,18.3037949517454,3749.1132402276,0.0,1.0
2023-06-30,21.67,21.73,20.83,20.83,22191,18.8429091023431,18.8950814394978,18.1124963821785,18.1124963821785,25520.4208324819,0.0,1.0
2023-07-03,21.55,21.55,21.37,21.37,1312,18.7385644280339,18.7385644280339,18.5820474165701,18.5820474165701,1508.84557398117,0.0,1.0
2023-07-05,21.61,22.01,21.61,21.92,5725,18.7907367651885,19.1385523462193,18.7907367651885,19.0602938404874,6583.94886512365,0.0,1.0
2023-07-06,20.975,21.294,20.975,21.0955,2217,18.2385795303021,18.5159624561742,18.2385795303021,18.3433589740877,2549.62701030203,0.0,1.0
2023-07-07,20.87,21.075,20.65,21.0422,5318,18.1472779402816,18.3255334255598,17.9559793707146,18.2970125479153,6115.88472746331,0.0,1.0
2023-07-10,21.02,21.4,20.8411,21.12,2922,18.2777087831681,18.6081335851474,18.1221482645521,18.3646626784258,3360.40149936965,0.0,1.0
2023-07-11,20.98,21.1288,20.81,21.1288,2826,18.242927225065,18.3723146212085,18.0951056031269,18.3723146212085,3249.99816468811,0.0,1.0
2023-07-12,21.08,21.382,20.8401,20.9368,3366,18.3298811203227,18.592481884001,18.1212787255995,18.2053631423137,3871.01692227182,0.0,1.0
2023-07-13,21.21,21.21,21.04,21.185,2949,18.4429211841577,18.4429211841577,18.2950995622196,18.4211827103433,3391.45243724885,0.0,1.0
2023-07-14,21.0,21.21,21.0,21.21,4238,18.2603180041166,18.4429211841577,18.2603180041166,18.4429211841577,4873.84721229588,0.0,1.0
2023-07-17,21.01,21.16,21.01,21.16,2620,18.2690133936423,18.3994442365289,18.2690133936423,18.3994442365289,3013.09100901729,0.0,1.0
2023-07-18,21.0,21.2,21.0,21.15,4765,18.2603180041166,18.434225794632,18.2603180041166,18.3907488470031,5479.91551830814,0.0,1.0
2023-07-19,21.28,21.31,21.1,21.155,6085,18.5037889108381,18.5298750794154,18.3472718993743,18.395096541766,6997.96137017946,0.0,1.0
2023-07-20,21.25,21.4375,21.25,21.26,4000,18.4777027422608,18.640741295869,18.4777027422608,18.4863981317866,4600.13894506455,0.0,1.0
2023-07-21,21.15,21.3034,21.15,21.3034,4132,18.3907488470031,18.5241361223284,18.3907488470031,18.5241361223284,4751.94353025168,0.0,1.0
2023-07-24,21.0,21.26,20.95,21.26,5135,18.2603180041166,18.4863981317866,18.2168410564877,18.4863981317866,5905.42837072661,0.0,1.0
2023-07-25,21.44,21.4443,21.0,21.0,18946,18.6429151432504,18.6466541607465,18.2603180041166,18.2603180041166,21788.5581132983,0.0,1.0
2023-07-26,21.39,21.39,21.364,21.3683,4008,18.5994381956216,18.5994381956216,18.5768301828546,18.5805692003507,4609.33922295468,0.0,1.0
2023-07-27,21.15,21.7,21.07,21.7,6256,18.3907488470031,18.8689952709205,18.321185730797,18.8689952709205,7194.61731008096,0.0,1.0
2023-07-28,20.94,21.2102,20.72,21.2102,13035,18.208145666962,18.4430950919483,18.016847097395,18.4430950919483,14990.7027872291,0.0,1.0
2023-07-31,20.96,21.09,20.915,21.01,9355,18.2255364460135,18.3385765098485,18.1864071931475,18.2690133936423,10758.5749577697,0.0,1.0
2023-08-01,20.85,21.09,20.65,20.9,10371,18.12988716123,18.3385765098485,17.9559793707146,18.1733641088589,11927.0102498161,0.0,1.0
2023-08-02,20.62,20.74,20.504,20.66,5285,17.9298932021373,18.0342378764466,17.8290266836384,17.9646747602404,6077.93358116654,0.0,1.0
2023-08-03,20.43,20.52,20.37,20.42,4820,17.7646808011477,17.8429393068796,17.7125084639931,17.7559854116219,5543.16742880278,0.0,1.0
2023-08-04,20.59,20.69,20.37,20.43,5753,17.90380703356,17.9907609288177,17.7125084639931,17.7646808011477,6616.14983773909,0.0,1.0
2023-08-07,20.51,20.61,20.33,20.59,5697,17.8342439173539,17.9211978126115,17.67772690589,17.90380703356,6551.74789250817,0.0,1.0
2023-08-08,20.5,20.52,20.25,20.38,3996,17.8255485278281,17.8429393068796,17.6081637896838,17.7212038535188,4595.53880611948,0.0,1.0
2023-08-09,20.42,20.52,20.31,20.48,2952,17.7559854116219,17.8429393068796,17.6603361268385,17.8081577487765,3394.90254145764,0.0,1.0
2023-08-10,20.66,20.8,20.5,20.5,31116,17.9646747602404,18.0864102136012,17.8255485278281,17.8255485278281,35784.4808536571,0.0,1.0
2023-08-11,20.58,20.73,20.51,20.73,2571,17.8951116440342,18.0255424869208,17.8342439173539,18.0255424869208,2956.73930694025,0.0,1.0
2023-08-14,20.58,20.77,20.47,20.48,4206,17.8951116440342,18.0603240450239,17.7994623592508,17.8081577487765,4837.04610073538,0.0,1.0
2023-08-15,20.28,20.4025,20.28,20.37,3229,17.6342499582611,17.7407684799518,17.6342499582611,17.7125084639931,3713.46216340337,0.0,1.0
2023-08-16,20.04,20.45,20.04,20.45,4790,17.4255606096427,17.7820715801992,17.4255606096427,17.7820715801992,5508.66638671479,0.0,1.0
2023-08-17,19.98,20.07,19.87,20.07,4516,17.3733882724881,17.45164677822,17.2777389877046,17.45164677822,5193.55686897786,0.0,1.0
2023-08-18,19.68,19.95,19.58,19.85,6824,17.112526586715,17.3473021039107,17.0255726914573,17.260348208653,7847.8370402801,0.0,1.0
2023-08-21,19.58,19.75,19.5,19.5,5483,17.0255726914573,17.1733943133953,16.9560095752511,16.9560095752511,6305.64045894722,0.0,1.0
2023-08-22,19.68,19.9,19.51,19.51,4860,17.112526586715,17.3038251562819,16.9647049647769,16.9647049647769,5589.16881825341,0.0,1.0
2023-08-23,20.0,20.0,19.66,19.69,4758,17.3907790515396,17.3907790515396,17.0951358076634,17.1212219762407,5471.86527515428,0.0,1.0
2023-08-24,20.1,20.1371,20.05,20.05,8460,17.4777329467973,17.5099928419379,17.4342559991684,17.4342559991684,9729.29386881152,0.0,1.0
2023-08-25,20.016,20.016,20.016,20.016,1452,17.4046916747808,17.4046916747808,17.4046916747808,17.4046916747808,1669.85043705843,0.0,1.0
2023-08-28,19.96,20.2,19.9301,19.96,4890,17.3559974934365,17.564686842055,17.3299982787545,17.3559974934365,5623.66986034142,0.0,1.0
2023-08-29,20.1026,20.1026,19.73,19.96,21372,17.479993748074,17.479993748074,17.1560035343438,17.3559974934365,24578.5423834799,0.0,1.0
2023-08-30,20.03,20.1499,19.91,19.9155,3188,17.4168652201169,17.5211229405309,17.3125205458077,17.3173030100468,3666.31073921645,0.0,1.0
2023-08-31,20.15,20.15,19.666,19.79,23690,17.7997340901735,17.7997340901735,17.372187127412,17.4817239525823,26818.0129872573,0.3203125,1.0
2023-09-01,20.04,20.04,19.98,19.98,1719,17.7025643259095,17.7025643259095,17.649562636311,17.649562636311,1945.97569966633,0.0,1.0
2023-09-05,19.84,20.05,19.84,19.89,4482,17.5258920272477,17.7113979408426,17.5258920272477,17.5700601019132,5073.80051536039,0.0,1.0
2023-09-06,19.88,20.05,19.75,19.84,3987,17.5612264869801,17.7113979408426,17.4463894928499,17.5258920272477,4513.44102069207,0.0,1.0
2023-09-07,19.82,20.05,19.66,19.66,3461,17.5082247973815,17.7113979408426,17.3668869584521,17.3668869584521,3917.98830514555,0.0,1.0
2023-09-08,19.88,20.05,19.815,19.9,4430,17.5612264869801,17.7113979408426,17.503807989915,17.5788937168462,5014.93446743563,0.0,1.0
2023-09-11,19.9376,19.9376,19.84,19.88,3857,17.6121081089947,17.6121081089947,17.5258920272477,17.5612264869801,4366.27590088018,0.0,1.0
2023-09-12,19.86,19.925,19.76,19.925,4212,17.5435592571139,17.600977754179,17.455223107783,17.600977754179,4768.14988190494,0.0,1.0
2023-09-13,19.9688,19.98,19.7129,19.855,2903,17.6396689875859,17.649562636311,17.4136167814482,17.5391424496473,3286.31032933762,0.0,1.0
2023-09-14,20.03,20.16,19.81,19.92,6856,17.6937307109764,17.8085677051065,17.4993911824484,17.5965609467124,7761.26201100197,0.0,1.0
2023-09-15,19.98,20.09,19.82,19.82,9088,17.649562636311,17.7467324005749,17.5082247973815,17.5082247973815,10287.9739142336,0.0,1.0
2023-09-18,20.19,20.19,19.9501,20.04,5200,17.8350685499058,17.8350685499058,17.623150127661,17.7025643259095,5886.60479247525,0.0,1.0
2023-09-19,20.08,20.28,19.98,20.08,11271,17.7378987856418,17.9145710843036,17.649562636311,17.7378987856418,12759.2158876901,0.0,1.0
2023-09-20,20.2,20.27,20.0,20.0,3553,17.8439021648389,17.9057374693705,17.6672298661771,17.6672298661771,4022.13592839703,0.0,1.0
2023-09-21,19.76,20.0,19.74,20.0,6553,17.455223107783,17.6672298661771,17.4375558779168,17.6672298661771,7418.25407790197,0.0,1.0
2023-09-22,19.86,19.86,19.71,19.77,4812,17.5435592571139,17.5435592571139,17.4110550331176,17.4640567227161,5447.37351180593,0.0,1.0
2023-09-25,19.65,19.78,19.65,19.71,2223,17.358053343519,17.4728903376492,17.358053343519,17.4110550331176,2516.52354878317,0.0,1.0
2023-09-26,19.57,19.69,19.54,19.6,7672,17.2873844240543,17.3933878032514,17.2608835792551,17.3138852688536,8685.00614766733,0.0,1.0
2023-09-27,19.6038,19.6699,19.404,19.51,7793,17.3172420425282,17.3756322372359,17.140746416165,17.2343827344558,8821.98291303066,0.0,1.0
2023-09-28,19.65,19.81,19.6298,19.7,19934,17.358053343519,17.4993911824484,17.3402094413542,17.4022214181845,22566.0730640772,0.0,1.0
2023-09-29,20.14,20.14,19.7,19.7,24757,17.7909004752404,17.7909004752404,17.4022214181845,17.4022214181845,28025.8990090979,0.0,1.0
2023-10-02,20.13,20.13,19.7001,19.97,6723,17.7820668603073,17.7820668603073,17.4023097543338,17.6407290213779,7610.70077304058,0.0,1.0
2023-10-03,19.5,19.83,19.15,19.83,11377,17.2255491195227,17.5170584123146,16.9163725968646,17.5170584123146,12879.2120623059,0.0,1.0
2023-10-04,20.05,20.11,19.5,19.5,34871,17.7113979408426,17.7643996304411,17.2255491195227,17.2255491195227,39475.3453304623,0.0,1.0
2023-10-05,19.6,20.19,19.48,19.94,7987,17.3138852688536,17.8350685499058,17.2078818896565,17.6142281765786,9041.59855336533,0.0,1.0
2023-10-06,20.13,20.13,19.42,19.48,12098,17.7820668603073,17.7820668603073,17.154880200058,17.2078818896565,13695.4124575703,0.0,1.0
2023-10-09,19.98,20.0,19.725,19.94,4856,17.649562636311,17.6672298661771,17.4243054555172,17.6142281765786,5497.18324466533,0.0,1.0
2023-10-10,20.21,20.37,19.81,19.81,6182,17.852735779772,17.9940736187014,17.4993911824484,17.4993911824484,6998.26746674652,0.0,1.0
2023-10-11,20.4,20.6552,20.222,20.23,3747,18.0205744635007,18.2460083165931,17.8633361176917,17.8704030096382,4241.75156873167,0.0,1.0
2023-10-12,20.0,20.55,20.0,20.4484,7692,17.6672298661771,18.153078687497,17.6672298661771,18.0633291597768,8707.6469353307,0.0,1.0
2023-10-13,19.31,20.135,19.31,19.91,5059,17.057710435794,17.7864836677738,17.057710435794,17.5877273317793,5726.98723944851,0.0,1.0
2023-10-16,19.27,19.77,19.27,19.42,7947,17.0223759760617,17.4640567227161,17.0223759760617,17.154880200058,8996.31697803859,0.0,1.0
2023-10-17,18.89,19.7,18.89,19.36,6066,16.6866986086043,17.4022214181845,16.6866986086043,17.1018785104595,6866.950898299,0.0,1.0
2023-10-18,18.64,19.4901,18.64,18.87,5726,16.4658582352771,17.2168038407389,16.4658582352771,16.6690313787381,6482.05750802177,0.0,1.0
2023-10-19,18.46,19.0392,18.46,18.9187,3416,16.3068531664815,16.818496143406,16.3068531664815,16.7120510834623,3867.04653290296,0.0,1.0
2023-10-20,18.38,18.75,18.23,18.42,9504,16.2361842470168,16.5630279995411,16.1036800230205,16.2715187067491,10758.9022976317,0.0,1.0
2023-10-23,18.51,18.6473,18.41,18.41,8856,16.3510212411469,16.4723067741782,16.262685091816,16.262685091816,10025.3407773386,0.0,1.0
2023-10-24,18.89,18.89,18.6,18.61,7384,16.6866986086043,16.6866986086043,16.4305237755447,16.4393573904778,8358.97880531484,0.0,1.0
2023-10-25,18.98,19.0385,18.8,18.81,6671,16.7662011430021,16.8178777903607,16.6071960742065,16.6160296891396,7551.83472511583,0.0,1.0
2023-10-26,19.1,19.22,18.86,19.2146,4380,16.8722045221992,16.9782079013962,16.660197763805,16.9734377493324,4958.33249827721,0.0,1.0
2023-10-27,18.89,19.0726,18.42,18.79,8168,16.6866986086043,16.8480004172825,16.2715187067491,16.5983624592734,9246.4976817188,0.0,1.0
2023-10-30,18.92,18.9877,18.6,18.87,3725,16.7131994534036,16.7730030265006,16.4305237755447,16.6690313787381,4216.84670230197,0.0,1.0
2023-10-31,19.11,19.11,18.7635,18.7635,14020,16.8810381371322,16.8810381371322,16.5749533797007,16.5749533797007,15871.1921520198,0.0,1.0
2023-11-01,19.8,19.81,19.115,19.115,4264,17.4905575675154,17.4993911824484,16.8854549445988,16.8854549445988,4827.01592982969,0.0,1.0
2023-11-02,20.78,20.78,20.155,20.38,8424,18.356251830958,18.356251830958,17.80415089764,18.0029072336345,9536.29976380991,0.0,1.0
2023-11-03,21.42,21.88,21.15,21.87,13506,18.9216031866757,19.3279494735978,18.6830955834823,19.3191158586647,15289.3239090713,0.0,1.0
2023-11-06,21.3015,21.3459,20.955,21.32,12039,18.8169248497186,18.8561461000215,18.5108400922871,18.8332670373448,13628.6221339634,0.0,1.0
2023-11-07,21.16,21.29,20.52,21.29,8031,18.6919291984154,18.8067661925455,18.1265778426977,18.8067661925455,9091.40828622474,0.0,1.0
2023-11-08,20.48,21.13,20.44,20.9,6999,18.0912433829654,18.6654283536161,18.055908923233,18.4622552101551,7923.14364279503,0.0,1.0
2023-11-09,19.8,20.73,19.8,20.73,6316,17.4905575675154,18.3120837562926,17.4905575675154,18.3120837562926,7149.96074409106,0.0,1.0
2023-11-10,19.8,19.9048,19.7,19.86,11416,17.4905575675154,17.5831338520141,17.4022214181845,17.5435592571139,12923.3615982495,0.0,1.0
2023-11-13,19.81,20.0799,19.68,19.68,7137,17.4993911824484,17.7378104494925,17.3845541883183,17.3845541883183,8079.36507767229,0.0,1.0
2023-11-14,20.1601,20.4701,20.16,20.25,5503,17.8086560412559,18.0824981041816,17.8085677051065,17.8880702395043,6229.61272557523,0.0,1.0
2023-11-15,20.01,20.235,19.93,20.235,15119,17.6760634811102,17.8748198171047,17.6053945616455,17.8748198171047,17115.3034341218,0.0,1.0
2023-11-16,20.1,20.2999,19.98,19.98,6781,17.755566015508,17.9321499780205,17.649562636311,17.649562636311,7676.35905726436,0.0,1.0
2023-11-17,20.1,20.25,19.97,20.02,13907,17.755566015508,17.8880702395043,17.6407290213779,17.6848970960433,15743.2717017218,0.0,1.0
2023-11-20,20.18,20.28,20.11,20.11,15385,17.8262349349727,17.9145710843036,17.7643996304411,17.7643996304411,17416.4259100446,0.0,1.0
2023-11-21,19.96,20.28,19.92,20.19,14101,17.6318954064448,17.9145710843036,17.5965609467124,17.8350685499058,15962.8873420564,0.0,1.0
2023-11-22,19.71,20.09,19.68,20.02,9311,17.4110550331176,17.7467324005749,17.3845541883183,17.6848970960433,10540.4186966802,0.0,1.0
2023-11-24,19.8651,20.03,19.76,19.76,4915,17.5480644007298,17.6937307109764,17.455223107783,17.455223107783,5563.97356827226,0.0,1.0
2023-11-27,20.12,20.12,19.86,19.88,6441,17.7732332453742,17.7732332453742,17.5435592571139,17.5612264869801,7291.46566698712,0.0,1.0
2023-11-28,20.33,20.33,20.2,20.227,3941,17.958739158969,17.958739158969,17.8439021648389,17.8677529251582,4461.36720906634,0.0,1.0
2023-11-29,20.39,20.6007,20.22,20.25,4520,18.0117408485676,18.1978651152078,17.8615693947051,17.8880702395043,5116.81801192078,0.0,1.0
2023-11-30,20.39,20.39,20.01,20.15,15748,18.2946925768931,18.2946925768931,17.9537419550579,18.0793553420498,17551.6324557191,0.3203125,1.0
2023-12-01,20.57,20.57,20.13,20.2,5680,18.4561955030255,18.4561955030255,18.0614105724795,18.1242172659755,6330.53545519969,0.0,1.0
2023-12-04,20.2888,20.64,20.18,20.25,12187,18.2038920428675,18.5190021965215,18.1062724964052,18.1690791899012,13582.7879564293,0.0,1.0
2023-12-05,20.2,20.4,20.17,20.2,12161,18.1242172659755,18.3036649616782,18.0973001116201,18.1242172659755,13553.8101532893,0.0,1.0
2023-12-06,20.31,20.54,20.02,20.25,10525,18.222913498612,18.4292783486701,17.962714339843,18.1690791899012,11730.4376172494,0.0,1.0
2023-12-07,20.35,20.43,20.29,20.35,15784,18.2588030377525,18.3305821160336,18.2049687290417,18.2588030377525,17591.7555677591,0.0,1.0
2023-12-08,20.15,20.4045,20.06,20.15,4764,18.0793553420498,18.3077025348315,17.9986038789836,18.0793553420498,5309.62515995973,0.0,1.0
2023-12-11,20.2,20.34,20.15,20.15,18037,18.1242172659755,18.2498306529674,18.0793553420498,18.0793553420498,20102.793662929,0.0,1.0
2023-12-12,20.23,20.3889,20.15,20.15,13372,18.1511344203309,18.2937056145667,18.0793553420498,18.0793553420498,14903.5070610792,0.0,1.0
2023-12-13,20.77,20.83,20.15,20.18,16428,18.6356431987283,18.6894775074391,18.0793553420498,18.1062724964052,18309.513460919,0.0,1.0
2023-12-14,21.0,21.17,20.57,20.94,14173,18.8420080487864,18.9945385901337,18.4561955030255,18.7881737400756,15796.2463039692,0.0,1.0
2023-12-15,20.91,21.1263,20.601,20.93,11048,18.7612565857202,18.9553292686227,18.4840098958595,18.7792013552904,12313.3372727194,0.0,1.0
2023-12-18,20.77,20.82,20.49,20.78,12395,18.6356431987283,18.6805051226539,18.3844164247444,18.6446155835134,13814.6103815493,0.0,1.0
2023-12-19,20.86,20.8674,20.57,20.74,4118,18.7163946617945,18.7230342265355,18.4561955030255,18.6087260443728,4589.63820501976,0.0,1.0
2023-12-20,20.88,21.0347,20.59,20.69,16906,18.7343394313648,18.8731422239908,18.4741402725958,18.5638641204472,18842.259226339,0.0,1.0
2023-12-21,21.02,21.23,20.93,21.02,12037,18.8599528183567,19.0483728988445,18.7792013552904,18.8599528183567,13415.6083229293,0.0,1.0
2023-12-22,21.23,21.46,20.9446,21.15,16490,19.0483728988445,19.2547377489027,18.7923010370767,18.9765938205634,18378.6143760991,0.0,1.0
2023-12-26,21.32,21.44,21.21,21.325,8103,19.1291243619108,19.2367929793324,19.0304281292743,19.1336105543033,9031.04380166952,0.0,1.0
2023-12-27,21.85,21.85,21.283,21.45,10497,19.604660755523,19.604660755523,19.0959265382058,19.2457653641175,11699.2307523294,0.0,1.0
2023-12-28,21.71,21.93,21.71,21.89,21594,19.4790473685311,19.6764398338041,19.4790473685311,19.6405502946635,24067.1800386588,0.0,1.0
2023-12-29,22.21,22.42,21.64,22.0799,43998,19.9276666077879,20.1160866882758,19.4162406750351,19.8109358817333,49037.1300982175,0.0,1.0
2024-01-02,22.12,22.1388,22.045,22.045,5043,19.8469151447217,19.8637832281177,19.7796222588331,19.7796222588331,5620.57927826971,0.0,1.0
2024-01-03,22.06,22.14,21.9,21.99,6037,19.7930808360108,19.8648599142919,19.6495226794487,19.7302741425149,6728.42298292968,0.0,1.0
2024-01-04,22.23,22.2399,22.0,22.16,5160,19.9456113773582,19.9544940382955,19.7392465273,19.8828046838622,5750.9793923997,0.0,1.0
2024-01-05,22.12,22.24,21.9478,22.24,7971,19.8469151447217,19.9545837621433,19.6924106787216,19.9545837621433,8883.92572418954,0.0,1.0
2024-01-08,22.1,22.21,21.9801,22.18,11279,19.8289703751514,19.9276666077879,19.7213914815776,19.9007494534325,12570.7939083094,0.0,1.0
2024-01-09,22.195,22.21,22.16,22.21,2150,19.9142080306102,19.9276666077879,19.8828046838622,19.9276666077879,2396.24141349988,0.0,1.0
2024-01-10,22.2,22.2976,22.0944,22.0944,3739,19.9186942230028,20.0062646985057,19.8239458396717,19.8239458396717,4167.23099770978,0.0,1.0
2024-01-11,22.1,22.125,21.97,21.97,2638,19.8289703751514,19.8514013371142,19.7123293729446,19.7123293729446,2940.13248781985,0.0,1.0
2024-01-12,22.28,22.28,22.06,22.15,8121,19.9904733012839,19.9904733012839,19.7930808360108,19.8738322990771,9051.10535768952,0.0,1.0
2024-01-16,22.17,22.52,22.06,22.52,5890,19.8917770686474,20.2058105361271,19.7930808360108,20.2058105361271,6564.58694209965,0.0,1.0
2024-01-17,22.075,22.075,21.96,21.96,976,19.8065394131886,19.8065394131886,19.7033569881595,19.7033569881595,1087.78214863994,0.0,1.0
2024-01-18,21.85,22.19,21.85,22.0,6726,19.604660755523,19.9097218382176,19.604660755523,19.7392465273,7496.33476613962,0.0,1.0
2024-01-19,22.4,22.4,21.88,22.015,5003,20.0981419187055,20.0981419187055,19.6315779098784,19.7527051044777,5575.99804266971,0.0,1.0
2024-01-22,22.5,22.66,22.24,22.66,14476,20.1878657665569,20.331423923119,19.9545837621433,20.331423923119,16133.9491636391,0.0,1.0
2024-01-23,22.6,22.64,22.27,22.495,4325,20.2775896144082,20.3134791535488,19.9815009164987,20.1833795741643,4820.34609924976,0.0,1.0
2024-01-24,22.3891,22.6,22.28,22.6,23012,20.0883620192897,20.2775896144082,19.9904733012839,20.2775896144082,25647.5848406787,0.0,1.0
2024-01-25,22.9,22.9,22.2973,22.5571,7292,20.5467611579623,20.5467611579623,20.0059955269621,20.23909808368,8127.15924987959,0.0,1.0
2024-01-26,23.08,23.08,22.7652,22.7652,5024,20.7082640840948,20.7082640840948,20.4258134110587,20.4258134110587,5599.40319135971,0.0,1.0
2024-01-29,23.25,23.25,22.79,23.08,7976,20.8607946254421,20.8607946254421,20.4480649253258,20.7082640840948,8889.49837863954,0.0,1.0
2024-01-30,22.97,23.25,22.96,23.25,6527,20.6095678514583,20.8607946254421,20.6005954666731,20.8607946254421,7274.54311902962,0.0,1.0
2024-01-31,22.21,22.96,22.17,22.96,40816,19.9276666077879,20.6005954666731,19.8917770686474,20.6005954666731,45490.6928062377,0.0,1.0
2024-02-01,22.22,22.39,22.0853,22.35,10461,19.936638992573,20.0891695339204,19.8157809695172,20.0532799947798,11659.1076402894,0.0,1.0
2024-02-02,21.92,22.14,21.77,22.14,7309,19.6674674490189,19.8648599142919,19.5328816772419,19.8648599142919,8146.10627500961,0.0,1.0
2024-02-05,21.8,22.0316,21.8,21.92,5040,19.5597988315973,19.7675992632211,19.5597988315973,19.6674674490189,5617.23568559972,0.0,1.0
2024-02-06,21.47,21.665,21.345,21.58,15536,19.2637101336878,19.438671636998,19.1515553238736,19.3624063663243,17315.3519070391,0.0,1.0
2024-02-07,21.58,21.7,21.43,21.64,4106,19.3624063663243,19.4700749837459,19.2278205945473,19.4162406750351,4576.26383433977,0.0,1.0
2024-02-08,21.78,21.78,21.52,21.67,8000,19.541854062027,19.541854062027,19.3085720576135,19.4431578293905,8916.24711999956,0.0,1.0
2024-02-09,22.16,22.16,21.6096,21.705,8352,19.8828046838622,19.8828046838622,19.3889646252883,19.4745611761385,9308.56199327953,0.0,1.0
2024-02-12,22.3,22.5,22.11,22.19,20339,20.0084180708541,20.1878657665569,19.8379427599365,19.9097218382176,22668.4437717089,0.0,1.0
2024-02-13,21.8,22.1814,21.45,21.8722,11666,19.5597988315973,19.9020055873024,19.2457653641175,19.624579449746,13002.1173627393,0.0,1.0
2024-02-14,21.71,21.85,21.71,21.81,5482,19.4790473685311,19.604660755523,19.4790473685311,19.5687712163824,6109.85833897968,0.0,1.0
2024-02-15,21.86,21.86,21.71,21.71,4362,19.6136331403081,19.6136331403081,19.4790473685311,19.4790473685311,4861.58374217976,0.0,1.0
2024-02-16,21.77,22.0,21.58,21.76,8789,19.5328816772419,19.7392465273,19.3624063663243,19.5239092924568,9795.6119922095,0.0,1.0
2024-02-20,21.76,21.85,21.5,21.63,10899,19.5239092924568,19.604660755523,19.2906272880432,19.40726829025,12147.2721701094,0.0,1.0
2024-02-21,21.7566,22.05,21.52,22.05,5639,19.5208586816298,19.7841084512257,19.3085720576135,19.7841084512257,6284.83968870969,0.0,1.0
2024-02-22,21.82,21.91,21.61,21.91,2424,19.5777436011676,19.6584950642338,19.3893235206797,19.6584950642338,2701.62287735986,0.0,1.0
2024-02-23,22.0099,22.1465,21.81,21.81,5807,19.7481291882373,19.8706919644023,19.5687712163824,19.5687712163824,6472.08087822968,0.0,1.0
2024-02-26,22.08,22.1205,22.0,22.1205,5070,19.8110256055811,19.8473637639609,19.7392465273,19.8473637639609,5650.67161229972,0.0,1.0
2024-02-27,21.85,22.15,21.85,22.15,5980,19.604660755523,19.8738322990771,19.604660755523,19.8738322990771,6664.89472219966,0.0,1.0
2024-02-28,21.8,21.85,21.71,21.85,5915,19.5597988315973,19.604660755523,19.4790473685311,19.604660755523,6592.45021434967,0.0,1.0
2024-02-29,21.85,21.85,21.44,21.44,13752,19.8920574556719,19.8920574556719,19.5187968809888,19.5187968809888,15105.586773495,0.3203125,1.0
2024-03-01,21.625,21.9548,21.5557,21.85,4403,19.687219335419,19.9874665001275,19.6241291943811,19.8920574556719,4836.38005844229,0.0,1.0
2024-03-04,21.5001,21.7842,21.5001,21.53,7079,19.5735114188875,19.8321536853935,19.5735114188875,19.60073212909,7775.77434333704,0.0,1.0
2024-03-05,21.72,21.77,21.46,21.65,7791,19.773706541748,19.8192261240264,19.5370047139002,19.7099791265582,8557.85533393684,0.0,1.0
2024-03-06,21.96,22.14,21.65,21.73,13291,19.9922005366844,20.1560710328868,19.7099791265582,19.7828104582037,14599.2113006488,0.0,1.0
2024-03-07,22.06,22.08,21.69,21.97,7508,20.0832397012413,20.1014475341526,19.7463947923809,20.0013044531401,8247.00010874057,0.0,1.0
2024-03-08,21.99,22.1,21.89,21.97,6003,20.0195122860515,20.119655367064,19.9284731214946,20.0013044531401,6593.86543057667,0.0,1.0
2024-03-11,22.02,22.2,21.9,22.01,6212,20.0468240354185,20.2106945316209,19.9375770379503,20.0377201189628,6823.43695731175,0.0,1.0
2024-03-12,22.04,22.28,22.01,22.2,7769,20.0650318683299,20.2835258632663,20.0377201189628,20.2106945316209,8533.68991007001,0.0,1.0
2024-03-13,22.14,22.3074,21.95,22.075,7966,20.1560710328868,20.3084705943549,19.9830966202287,20.0968955759248,8750.08029651403,0.0,1.0
2024-03-14,21.99,22.04,21.66,22.04,8982,20.0195122860515,20.0650318683299,19.7190830430139,20.0650318683299,9866.08350781937,0.0,1.0
2024-03-15,21.9,21.9,21.64,21.84,8791,19.9375770379503,19.9375770379503,19.7008752101025,19.8829535392162,9656.28369152085,0.0,1.0
2024-03-18,21.85,22.07,21.66,21.8285,7864,19.8920574556719,20.092343617697,19.7190830430139,19.8724840352922,8638.04060404048,0.0,1.0
2024-03-19,22.07,22.07,21.75,21.88,3334,20.092343617697,20.092343617697,19.801018291115,19.9193692050389,3662.16014418501,0.0,1.0
2024-03-20,22.38,22.38,22.02,22.138,13313,20.3745650278232,20.3745650278232,20.0468240354185,20.1542502495956,14623.3767245156,0.0,1.0
2024-03-21,22.69,22.7753,22.44,22.48,15032,20.6567864379494,20.7344428453164,20.4291885265573,20.46560419238,16511.5750712025,0.0,1.0
2024-03-22,22.82,22.84,22.49,22.67,15791,20.7751373518733,20.7933451847847,20.4747081088357,20.6385786050381,17345.2821946088,0.0,1.0
2024-03-25,22.89,22.9,22.57,22.7,15600,20.8388647670631,20.8479686835188,20.5475394404812,20.6658903544051,17135.4823783102,0.0,1.0
2024-03-26,22.5951,22.93,22.5951,22.93,4497,20.570390270785,20.8752804328859,20.570390270785,20.8752804328859,4939.63232405519,0.0,1.0
2024-03-27,22.87,22.87,22.565,22.755,5967,20.8206569341518,20.8206569341518,20.5429874822534,20.7159618949114,6554.32200970365,0.0,1.0
2024-03-28,22.87,23.09,22.87,22.9,14590,20.8206569341518,21.0209430961768,20.8206569341518,20.8479686835188,16026.0697371504,0.0,1.0
2024-04-01,22.8,22.8,22.55,22.72,9166,20.756929518962,20.756929518962,20.5293316075698,20.6840981873165,10068.1943256148,0.0,1.0
2024-04-02,22.51,22.68,22.4,22.68,9993,20.4929159417471,20.6476825214937,20.3927728607346,20.6476825214937,10976.5945773368,0.0,1.0
2024-04-03,22.3964,22.51,22.3652,22.51,10398,20.3894954508105,20.4929159417471,20.3610912314688,20.4929159417471,11421.4580621583,0.0,1.0
2024-04-04,22.545,22.574,22.47,22.47,2330,20.524779649342,20.5511810070635,20.4565002759244,20.4565002759244,2559.33807317069,0.0,1.0
2024-04-05,22.67,22.6899,22.53,22.64,2134,20.6385786050381,20.6566953987849,20.5111237746585,20.611266855671,2344.04611508423,0.0,1.0
2024-04-08,22.25,22.68,22.25,22.68,7812,20.2562141138993,20.6476825214937,20.2562141138993,20.6476825214937,8580.92232944611,0.0,1.0
2024-04-09,22.19,22.395,22.19,22.32,3688,20.2015906151652,20.3882209025067,20.2015906151652,20.3199415290891,4051.00378276975,0.0,1.0
2024-04-10,21.61,22.23,21.52,22.02,11412,19.6735634607354,20.2380062809879,19.5916282126343,20.0468240354185,12535.2644167485,0.0,1.0
2024-04-11,21.27,21.61,21.24,21.61,8236,19.3640303012422,19.6735634607354,19.3367185518751,19.6735634607354,9046.65595306171,0.0,1.0
2024-04-12,21.31,21.47,21.31,21.31,5819,19.4004459670649,19.5461086303559,19.4004459670649,19.4004459670649,6391.75461278122,0.0,1.0
2024-04-15,20.55,21.41,20.53,21.41,10818,18.7085483164328,19.4914851316217,18.6903404835215,19.4914851316217,11882.7979723436,0.0,1.0
2024-04-16,20.65,21.26,20.45,20.45,4635,18.7995874809897,19.3549263847865,18.617509151876,18.617509151876,5091.21543740178,0.0,1.0
2024-04-17,21.0,21.029,20.8,20.86,4928,19.1182245569387,19.1446259146601,18.936146227825,18.9907697265591,5413.05494617388,0.0,1.0
2024-04-18,20.76,21.06,20.64,21.06,6313,18.8997305620022,19.1728480556728,18.790483564534,19.1728480556728,6934.37822142772,0.0,1.0
2024-04-19,20.83,20.9336,20.82,20.92,2980,18.963457977192,19.0577745516729,18.9543540607363,19.0453932252932,3273.31650560029,0.0,1.0
2024-04-22,20.9542,21.03,20.86,20.9,2597,19.0765286195716,19.1455363063057,18.9907697265591,19.0271853923818,2852.61844464562,0.0,1.0
2024-04-23,21.33,21.35,21.07,21.07,7015,19.4186537999763,19.4368616328876,19.1819519721284,19.1819519721284,7705.47492845166,0.0,1.0
2024-04-24,21.17,21.33,21.0,21.33,5505,19.2729911366853,19.4186537999763,19.1182245569387,19.4186537999763,6046.84810849986,0.0,1.0
2024-04-25,20.85,21.05,20.74,21.05,5222,18.9816658101034,19.1637441392171,18.8815227290908,19.1637441392171,5735.99288330358,0.0,1.0
2024-04-26,21.13,21.27,20.95,21.13,3042,19.2365754708626,19.3640303012422,19.0727049746602,19.2365754708626,3341.41906377049,0.0,1.0
2024-04-29,21.0,21.05,20.86,20.86,13557,19.1182245569387,19.1637441392171,18.9907697265591,18.9907697265591,14891.3932437661,0.0,1.0
2024-04-30,20.68,21.0,20.68,21.0,4684,18.8268992303567,19.1182245569387,18.8268992303567,19.1182245569387,5145.03842692341,0.0,1.0
2024-05-01,20.96,20.96,20.6,20.75,11267,19.0818088911159,19.0818088911159,18.7540678987113,18.8906266455465,12375.9923048988,0.0,1.0
2024-05-02,20.8506,20.89,20.7437,20.89,1534,18.9822120450907,19.0180814759261,18.8848911781794,19.0180814759261,1684.98910053384,0.0,1.0
2024-05-03,21.14,21.24,21.02,21.02,3415,19.2456793873182,19.3367185518751,19.13643238985,19.13643238985,3751.13284114933,0.0,1.0
2024-05-06,21.27,21.33,21.2122,21.26,2567,19.3640303012422,19.4186537999763,19.3114096641283,19.3549263847865,2819.66559391809,0.0,1.0
2024-05-07,21.35,21.54,21.33,21.44,8561,19.4368616328876,19.6098360455456,19.4186537999763,19.5187968809888,9403.64516927654,0.0,1.0
2024-05-08,21.14,21.42,21.0535,21.37,6195,19.2456793873182,19.5005890480774,19.1669305099766,19.455069465799,6804.76367523282,0.0,1.0
2024-05-09,21.04,21.2474,20.87,20.9047,5527,19.1546402227614,19.3434554500523,18.9998736430147,19.031464233116,6071.0135323667,0.0,1.0
2024-05-10,20.93,21.3167,20.9201,20.99,4655,19.0544971417489,19.4065455910902,19.0454842644577,19.109120640483,5113.18400455345,0.0,1.0
2024-05-13,21.06,21.225,20.93,20.93,1599,19.1728480556728,19.3230626771916,19.0544971417489,19.0544971417489,1756.38694377679,0.0,1.0
2024-05-14,20.93,21.1729,20.93,21.01,7084,19.0544971417489,19.2756312724574,19.0544971417489,19.1273284733943,7781.26648512496,0.0,1.0
2024-05-15,21.18,21.28,20.9,21.11,12370,19.282095053141,19.3731342176978,19.0271853923818,19.2183676379512,13587.5587833139,0.0,1.0
2024-05-16,21.205,21.34,21.0601,21.13,3558,19.3048548442802,19.4277577164319,19.1729390948373,19.2365754708626,3908.20809628383,0.0,1.0
2024-05-17,21.08,21.2542,21.07,21.12,5212,19.1910558885841,19.3496461132422,19.1819519721284,19.2274715544069,5725.00859972776,0.0,1.0
2024-05-20,21.1,21.1894,21.1,21.11,3110,19.2092637214955,19.2906527346093,19.2092637214955,19.2183676379512,3416.11219208621,0.0,1.0
2024-05-21,21.11,21.12,21.02,21.12,5521,19.2183676379512,19.2274715544069,19.13643238985,19.2274715544069,6064.4229622212,0.0,1.0
2024-05-22,21.025,21.2,21.025,21.19,5168,19.1409843480779,19.3003028860524,19.1409843480779,19.2911989695967,5676.67775199404,0.0,1.0
2024-05-23,20.98,21.14,20.7,21.14,10877,19.1000167240273,19.2456793873182,18.8451070632681,19.2456793873182,11947.605245441,0.0,1.0
2024-05-24,21.16,21.17,20.98,20.98,8739,19.2638872202296,19.2729911366853,19.1000167240273,19.1000167240273,9599.16541692648,0.0,1.0
2024-05-28,21.1,21.31,20.85,21.31,6569,19.2092637214955,19.4004459670649,18.9816658101034,19.4004459670649,7215.57588096922,0.0,1.0
2024-05-29,20.76,21.0,20.6702,20.935,8724,18.8997305620022,19.1182245569387,18.8179773922302,19.0590490999767,9582.68899156272,0.0,1.0
2024-05-30,20.84,21.16,20.83,20.91,6411,18.9725618936477,19.2638872202296,18.963457977192,19.0362893088375,7042.02420047095,0.0,1.0
2024-05-31,20.57,20.89,20.56,20.61,8084,19.0183659733154,19.3142277677471,19.0091202922394,19.0553486976193,8743.54191276569,0.3203125,1.0
2024-06-03,20.77,20.8,20.58,20.62,11657,19.2032795948352,19.2310166380632,19.0276116543914,19.0645943786953,12608.0489951892,0.0,1.0
2024-06-04,20.85,21.015,20.85,20.85,11858,19.2772450434431,19.429798781197,19.2772450434431,19.2772450434431,12825.4477983147,0.0,1.0
2024-06-05,20.76,20.91,20.66,20.91,7325,19.1940339137592,19.3327191298991,19.1015771029993,19.3327191298991,7922.61807409807,0.0,1.0
2024-06-06,20.8299,20.83,20.62,20.8,9632,19.2586612244804,19.2587536812911,19.0645943786953,19.2310166380632,10417.837172657,0.0,1.0
2024-06-07,20.73,20.78,20.6,20.6,5845,19.1662968705312,19.2125252759112,19.0461030165433,19.0461030165433,6321.87066800045,0.0,1.0
2024-06-10,20.55,20.82,20.52,20.82,6066,18.9998746111634,19.2495080002152,18.9721375679354,19.2495080002152,6560.90119282988,0.0,1.0
2024-06-11,20.42,20.73,20.34,20.73,7496,18.8796807571755,19.1662968705312,18.8057153085675,19.1662968705312,8107.56929466745,0.0,1.0
2024-06-12,20.6201,21.05,20.585,20.59,6782,19.0646868355061,19.462158664963,19.0322344949293,19.0368573354673,7335.31682983386,0.0,1.0
2024-06-13,20.58,20.74,20.45,20.74,4751,19.0276116543914,19.1755425516072,18.9074178004035,19.1755425516072,5138.61549079042,0.0,1.0
2024-06-14,20.55,20.765,20.53,20.63,6400,18.9998746111634,19.1986567542972,18.9813832490114,19.0738400597713,6922.15094528704,0.0,1.0
2024-06-17,20.52,20.7,20.4,20.4,10572,18.9721375679354,19.1385598273033,18.8611893950235,18.8611893950235,11434.528092746,0.0,1.0
2024-06-18,20.7301,20.75,20.57,20.57,6236,19.166389327342,19.1847882326832,19.0183659733154,19.0183659733154,6744.77082731407,0.0,1.0
2024-06-20,20.82,20.84,20.54,20.71,13401,19.2495080002152,19.2679993623671,18.9906289300874,19.1478055083792,14494.3351277799,0.0,1.0
2024-06-21,20.85,20.99,20.84,20.9,4235,19.2772450434431,19.406684578507,19.2679993623671,19.3234734488231,4580.51707082667,0.0,1.0
2024-06-24,20.9,20.98,20.89,20.89,5646,19.3234734488231,19.397438897431,19.3142277677471,19.3142277677471,6106.63503704542,0.0,1.0
2024-06-25,20.89,21.0,20.7501,20.91,5204,19.3142277677471,19.415930259583,19.184880689494,19.3327191298991,5628.57398738653,0.0,1.0
2024-06-26,20.88,20.97,20.88,20.91,3686,19.3049820866711,19.388193216355,19.3049820866711,19.3327191298991,3986.72631005126,0.0,1.0
2024-06-27,20.82,20.9,20.8,20.8,2210,19.2495080002152,19.3234734488231,19.2310166380632,19.2310166380632,2390.30524829443,0.0,1.0
2024-06-28,20.82,20.9,20.65,20.75,7609,19.2495080002152,19.3234734488231,19.0923314219233,19.1847882326832,8229.78852229516,0.0,1.0
2024-07-01,20.69,20.9,20.635,20.9,9106,19.1293141462273,19.3234734488231,19.0784629003093,19.3234734488231,9848.92289184121,0.0,1.0
2024-07-02,20.71,20.84,20.71,20.71,6072,19.1478055083792,19.2679993623671,19.1478055083792,19.1478055083792,6567.39070934111,0.0,1.0
2024-07-03,20.89,21.07,20.79,20.82,9532,19.3142277677471,19.480650027115,19.2217709569872,19.2495080002152,10309.6785641369,0.0,1.0
2024-07-05,20.92,21.055,20.92,20.92,4975,19.3419648109751,19.466781505501,19.3419648109751,19.3419648109751,5380.89077387548,0.0,1.0
2024-07-08,21.01,21.0708,20.95,21.01,6966,19.425175940659,19.481389681601,19.3697018542031,19.425175940659,7534.32866951088,0.0,1.0
2024-07-09,20.8205,20.9982,20.8205,20.95,3515,19.249970284269,19.4142660369893,19.249970284269,19.3697018542031,3801.77508948186,0.0,1.0
2024-07-10,20.93,21.0137,20.75,20.9,3944,19.3512104920511,19.4285968426571,19.1847882326832,19.3234734488231,4265.77552003314,0.0,1.0
2024-07-11,21.21,21.37,21.11,21.11,10722,19.6100895621788,19.7580204593947,19.5176327514189,19.5176327514189,11596.7660055262,0.0,1.0
2024-07-12,21.35,21.5,21.35,21.38,4862,19.7395290972427,19.8782143133826,19.7395290972427,19.7672661404707,5258.67154624777,0.0,1.0
2024-07-15,21.32,21.48,21.28,21.28,6383,19.7117920540148,19.8597229512306,19.6748093297108,19.6748093297108,6903.76398183862,0.0,1.0
2024-07-16,21.445,21.445,21.36,21.4056,2870,19.8273630674647,19.8273630674647,19.7487747783187,19.7909350840252,3104.15206452715,0.0,1.0
2024-07-17,21.3001,21.43,21.3001,21.345,3125,19.6933931486735,19.8134945458507,19.6933931486735,19.7349062567047,3379.95651625345,0.0,1.0
2024-07-18,21.3925,21.4766,21.3776,21.43,3576,19.7788232418157,19.8565794196648,19.7650471770125,19.8134945458507,3867.75184067914,0.0,1.0
2024-07-19,21.35,21.4,21.345,21.39,2199,19.7395290972427,19.7857575026227,19.7349062567047,19.7765118215467,2378.40780135723,0.0,1.0
2024-07-22,21.44,21.47,21.3541,21.47,3599,19.8227402269267,19.8504772701546,19.7433198264839,19.8504772701546,3892.62832063876,0.0,1.0
2024-07-23,21.33,21.48,21.16,21.38,8681,19.7210377350907,19.8597229512306,19.5638611567989,19.7672661404707,9389.24880563078,0.0,1.0
2024-07-24,20.9897,21.33,20.9897,21.33,3976,19.4064072080747,19.7210377350907,19.4064072080747,19.7210377350907,4300.38627475959,0.0,1.0
2024-07-25,21.1,21.11,21.1,21.1,4159,19.5083870703429,19.5176327514189,19.5083870703429,19.5083870703429,4498.31652835139,0.0,1.0
2024-07-26,21.25,21.33,21.2,21.255,3908,19.6470722864828,19.7210377350907,19.6008438811029,19.6516951270208,4226.83842096591,0.0,1.0
2024-07-29,21.23,21.3,21.11,21.3,7244,19.6285809243308,19.6933006918628,19.5176327514189,19.6933006918628,7835.00960119679,0.0,1.0
2024-07-30,21.23,21.2799,21.2,21.2318,4778,19.6285809243308,19.6747168729,19.6008438811029,19.6302451469245,5167.81831509087,0.0,1.0
2024-07-31,21.42,21.42,21.2131,21.25,8203,19.8042488647747,19.8042488647747,19.6129557233124,19.6470722864828,8872.25065690463,0.0,1.0
2024-08-01,21.56,21.59,21.35,21.57,9456,19.9336883998386,19.9614254430665,19.7395290972427,19.9429340809146,10227.4780216616,0.0,1.0
2024-08-02,21.6,21.6,21.355,21.355,7055,19.9706711241425,19.9706711241425,19.7441519377807,19.7441519377807,7630.58983109378,0.0,1.0
2024-08-05,21.3625,21.63,21.13,21.36,9183,19.7510861985877,19.9984081673705,19.5361241135709,19.7487747783187,9932.20502040173,0.0,1.0
2024-08-06,21.57,21.6,21.1501,21.28,7273,19.9429340809146,19.9706711241425,19.5547079325336,19.6748093297108,7866.37559766759,0.0,1.0
2024-08-07,21.58,21.7234,21.35,21.43,4117,19.9521797619905,20.0847628286203,19.7395290972427,19.8134945458507,4452.88991277294,0.0,1.0
2024-08-08,21.6,21.6,21.41,21.475,7141,19.9706711241425,19.9706711241425,19.7950031836987,19.8551001106926,7723.60623442108,0.0,1.0
2024-08-09,21.55,21.6,21.55,21.6,2290,19.9244427187626,19.9706711241425,19.9244427187626,19.9706711241425,2476.83213511052,0.0,1.0
2024-08-12,21.35,21.55,21.3301,21.55,3979,19.7395290972427,19.9244427187626,19.7211301919015,19.9244427187626,4303.63103301519,0.0,1.0
2024-08-13,21.565,21.565,21.35,21.486,3747,19.9383112403766,19.9383112403766,19.7395290972427,19.8652703598762,4052.70306124852,0.0,1.0
2024-08-14,21.67,21.68,21.51,21.51,7845,20.0353908916745,20.0446365727505,19.8874599944586,19.8874599944586,8485.04283840263,0.0,1.0
2024-08-15,21.65,21.6896,21.56,21.655,2257,20.0168995295225,20.0535124265834,19.9336883998386,20.0215223700605,2441.13979429888,0.0,1.0
2024-08-16,21.63,21.8,21.62,21.78,3775,19.9984081673705,20.1555847456624,19.9891624862945,20.1370933835104,4082.98747163416,0.0,1.0
2024-08-19,21.7001,21.82,21.63,21.63,2386,20.0632203917132,20.1740761078144,19.9984081673705,19.9984081673705,2580.66439928983,0.0,1.0
2024-08-20,21.76,21.76,21.64,21.64,2339,20.1186020213584,20.1186020213584,20.0076538484465,20.0076538484465,2529.82985328538,0.0,1.0
2024-08-21,21.92,21.97,21.8986,21.93,5267,20.2665329185743,20.3127613239542,20.2467471610716,20.2757785996503,5696.71391075419,0.0,1.0
2024-08-22,21.86,21.99,21.86,21.92,5539,20.2110588321183,20.3312526861062,20.2110588321183,20.2665329185743,5990.90532592891,0.0,1.0
2024-08-23,22.2,22.2,21.8,21.8,13608,20.525411988702,20.525411988702,20.1555847456624,20.1555847456624,14718.2234474166,0.0,1.0
2024-08-26,22.315,22.44,22.315,22.33,15680,20.6317373210759,20.7473083345258,20.6317373210759,20.6456058426899,16959.2698159533,0.0,1.0
2024-08-27,22.36,22.3799,22.23,22.33,4825,20.6733428859179,20.6917417912591,20.55314903193,20.6456058426899,5218.65286109532,0.0,1.0
2024-08-28,22.435,22.5,22.36,22.37,6291,20.7426854939878,20.8027824209818,20.6733428859179,20.6825885669939,6804.25806200015,0.0,1.0
2024-08-29,22.63,22.63,22.56,22.56,8773,20.9229762749697,20.9229762749697,20.8582565074377,20.8582565074377,9488.75472546926,0.0,1.0
2024-08-30,21.87,22.36,21.87,22.36,28785,20.5164552351597,20.9761289006937,20.5164552351597,20.9761289006937,30684.0505723015,0.3203125,1.0
2024-09-03,21.75,21.9,21.72,21.87,9041,20.4038820925799,20.5445985208046,20.375738806935,20.5164552351597,9637.46747348197,0.0,1.0
2024-09-04,21.83,21.83,21.52,21.76,5614,20.4789308542998,20.4789308542998,20.1881169026354,20.4132631877949,5984.37588719473,0.0,1.0
2024-09-05,21.94,21.945,21.92,21.935,4580,20.5821229016645,20.586813449272,20.5633607112346,20.577432354057,4882.15916696687,0.0,1.0
2024-09-06,21.91,22.05,21.68,21.95,7018,20.5539796160196,20.6853149490293,20.3382144260751,20.5915039968795,7481.00284580205,0.0,1.0
2024-09-09,22.04,22.08,21.91,21.91,4825,20.6759338538143,20.7134582346742,20.5539796160196,20.5539796160196,5143.32270319107,0.0,1.0
2024-09-10,22.0,22.16,21.91,21.97,7001,20.6384094729544,20.7885069963941,20.5539796160196,20.6102661873095,7462.88129430895,0.0,1.0
2024-09-11,21.98,22.05,21.87,21.98,2668,20.6196472825244,20.6853149490293,20.5164552351597,20.6196472825244,2844.01761080079,0.0,1.0
2024-09-12,22.28,22.28,22.05,22.08,4784,20.9010801389738,20.9010801389738,20.6853149490293,20.7134582346742,5099.61778488417,0.0,1.0
2024-09-13,22.3,22.3696,22.2,22.302,4971,20.9198423294038,20.9851347521,20.826031377254,20.9217185484468,5298.95485130835,0.0,1.0
2024-09-16,22.42,22.42,22.25,22.25,5786,21.0324154719835,21.0324154719835,20.8729368533289,20.8729368533289,6167.72334936032,0.0,1.0
2024-09-17,22.495,22.6,22.31,22.31,3267,21.1027736860959,21.2012751858532,20.9292234246188,20.9292234246188,3482.53580752854,0.0,1.0
2024-09-18,22.47,22.59,22.38,22.38,6068,21.0793209480584,21.1918940906382,20.9948910911236,20.9948910911236,6468.32790942248,0.0,1.0
2024-09-19,22.491,22.61,22.4835,22.57,3714,21.0990212480099,21.2106562810681,21.0919854265987,21.1731319002082,3959.02601443557,0.0,1.0
2024-09-20,22.65,22.695,22.48,22.48,6543,21.2481806619281,21.2903955903955,21.0887020432734,21.0887020432734,6974.66537761225,0.0,1.0
2024-09-23,22.5599,22.565,22.4,22.41,3999,21.1636569940411,21.1684413526007,21.0136532815536,21.0230343767686,4262.82849534945,0.0,1.0
2024-09-24,22.7,22.74,22.43,22.65,7329,21.295086138003,21.3326105188629,21.0417965671985,21.2481806619281,7812.5206407642,0.0,1.0
2024-09-25,22.67,22.705,22.3801,22.5853,11625,21.266942852358,21.2997766856104,20.9949849020758,21.1874849758871,12391.9433004345,0.0,1.0
2024-09-26,22.77,22.79,22.57,22.67,8589,21.3607538045078,21.3795159949378,21.1731319002082,21.266942852358,9155.64739848873,0.0,1.0
2024-09-27,22.6,22.78,22.53,22.67,7422,21.2012751858532,21.3701348997228,21.1356075193483,21.266942852358,7911.65618716768,0.0,1.0
2024-09-30,22.45,22.73,22.34,22.73,8762,21.0605587576285,21.3232294236479,20.9573667102637,21.3232294236479,9340.06083427152,0.0,1.0
2024-10-01,22.54,22.73,22.4501,22.4501,8405,21.1449886145633,21.3232294236479,21.0606525685806,21.0606525685806,8959.50825291625,0.0,1.0
2024-10-02,22.57,22.85,22.52,22.5744,10213,21.1731319002082,21.4358025662276,21.1262264241333,21.1772595821028,10886.7885528892,0.0,1.0
2024-10-03,22.65,22.78,22.63,22.66,3715,21.2481806619281,21.3701348997228,21.2294184714981,21.257561757143,3960.0919880528,0.0,1.0
2024-10-04,22.75,22.7599,22.39,22.63,13256,21.3419916140778,21.3512788983407,21.0042721863386,21.2294184714981,14130.5462701556,0.0,1.0
2024-10-07,22.65,22.66,22.51,22.58,9640,21.2481806619281,21.257561757143,21.1168453289183,21.1825129954232,10275.9856702097,0.0,1.0
2024-10-08,22.76,22.79,22.53,22.65,8999,21.3513727092928,21.3795159949378,21.1356075193483,21.2481806619281,9592.69658155782,0.0,1.0
2024-10-09,22.98,23.11,22.7626,23.11,7107,21.5577568040224,21.6797110418171,21.3538117940487,21.6797110418171,7575.87449773655,0.0,1.0
2024-10-10,22.87,23.004,22.8001,22.8357,10464,21.4545647566576,21.5802714325383,21.3889909011049,21.4223876000702,11154.3479308169,0.0,1.0
2024-10-11,23.08,23.11,22.7819,22.8,8705,21.6515677561722,21.6797110418171,21.3719173078136,21.3888970901527,9279.30033808874,0.0,1.0
2024-10-14,22.91,23.05,22.76,23.04,4493,21.4920891375175,21.6234244705272,21.3513727092928,21.6140433753122,4789.41946226684,0.0,1.0
2024-10-15,23.19,23.23,22.9,22.9,9062,21.7547598035369,21.7922841843969,21.4827080423025,21.4827080423025,9659.85291944405,0.0,1.0
2024-10-16,23.24,23.37,23.079,23.19,7957,21.8016652796118,21.9236195174066,21.6506296466507,21.7547598035369,8481.952072392,0.0,1.0
2024-10-17,23.2501,23.42,23.2501,23.36,3683,21.811140185779,21.9705249934815,21.811140185779,21.9142384221916,3925.98083230107,0.0,1.0
2024-10-18,23.22,23.27,23.06,23.25,4129,21.7829030891819,21.8298085652568,21.6328055657422,21.8110463748268,4401.40506559086,0.0,1.0
2024-10-21,22.91,23.22,22.91,23.072,3522,21.4920891375175,21.7829030891819,21.4920891375175,21.6440628800002,3754.35907992517,0.0,1.0
2024-10-22,22.9999,22.9999,22.88,22.9,5486,21.5764251835002,21.5764251835002,21.4639458518726,21.4827080423025,5847.93126418781,0.0,1.0
2024-10-23,22.619,22.98,22.619,22.856,5497,21.2190992667616,21.5577568040224,21.2190992667616,21.4414312233566,5859.65697397748,0.0,1.0
2024-10-24,22.52,22.964,22.52,22.62,9664,21.1262264241333,21.5427470516784,21.1262264241333,21.2200373762831,10301.5690370235,0.0,1.0
2024-10-25,22.61,22.8029,22.49,22.6992,8415,21.2106562810681,21.3916176077651,21.0980831384884,21.2943356503858,8970.16798908869,0.0,1.0
2024-10-28,22.64,22.78,22.4,22.5,5746,21.2387995667131,21.3701348997228,21.0136532815536,21.1074642337034,6125.08440467064,0.0,1.0
2024-10-29,22.4364,22.5863,22.21,22.27,3172,21.0478004681361,21.1884230854086,20.835412472469,20.8916990437588,3381.26831389058,0.0,1.0
2024-10-30,22.45,22.6375,22.45,22.5256,2129,21.0605587576285,21.2364542929093,21.0605587576285,21.1314798374537,2269.45783110752,0.0,1.0
2024-10-31,22.48,22.48,22.16,22.2816,3800,21.0887020432734,21.0887020432734,20.7885069963941,20.9025811142082,4050.69974551836,0.0,1.0
2024-11-01,22.4,22.7907,22.15,22.15,4548,21.0136532815536,21.3801726716028,20.7791259011791,20.7791259011791,4848.04801121512,0.0,1.0
2024-11-04,22.35,22.4845,22.345,22.345,4117,20.9667478054787,21.0929235361201,20.9620572578712,20.9620572578712,4388.61338218396,0.0,1.0
2024-11-05,22.59,22.6148,22.41,22.41,4461,21.1918940906382,21.2151592067713,21.0230343767686,21.0230343767686,4755.30830651509,0.0,1.0
2024-11-06,22.38,22.59,22.38,22.59,4186,20.9948910911236,21.1918940906382,20.9948910911236,21.1918940906382,4462.16556177364,0.0,1.0
2024-11-07,22.4201,22.7,22.42,22.5,2534,21.0325092829357,21.295086138003,21.0324154719835,21.1074642337034,2701.1771460904,0.0,1.0
2024-11-08,22.93,22.93,22.504,22.504,5655,21.5108513279475,21.5108513279475,21.1112166717894,21.1112166717894,6028.08080550165,0.0,1.0
2024-11-11,22.62,22.95,22.6,22.95,4410,21.2200373762831,21.5296135183774,21.2012751858532,21.5296135183774,4700.94365203578,0.0,1.0
2024-11-12,22.09,22.47,22.08,22.47,12487,20.7228393298892,21.0793209480584,20.7134582346742,21.0793209480584,13310.8125584968,0.0,1.0
2024-11-13,22.23,22.2915,22.11,22.201382,12259,20.8541746628989,20.911868398471,20.7416015203192,20.8273278446127,13067.7705737657,0.0,1.0
2024-11-14,22.1674,22.32,22.1169,22.2241,5893,20.7954490068532,20.9386045198337,20.7480744760175,20.8486398167221,6281.78252640516,0.0,1.0
2024-11-15,22.24,22.37,22.19,22.19,8108,20.8635557581139,20.9855099959086,20.816650282039,20.816650282039,8642.91408859548,0.0,1.0
2024-11-18,22.24,22.365,22.24,22.25,4321,20.8635557581139,20.9808194483011,20.8635557581139,20.8729368533289,4606.07200010127,0.0,1.0
2024-11-19,21.96,22.2613,21.95,22.13,4519,20.6008850920945,20.8835374909218,20.5915039968795,20.7603637107491,4817.13477631511,0.0,1.0
2024-11-20,21.75,22.0,21.75,21.91,9634,20.4038820925799,20.6384094729544,20.4038820925799,20.5539796160196,10269.5898285063,0.0,1.0
2024-11-21,22.12,22.3012,21.9926,22.01,4800,20.7509826155342,20.9209680608296,20.6314674624953,20.6477905681694,5116.67336276002,0.0,1.0
2024-11-22,22.23,22.25,22.16,22.16,3632,20.8541746628989,20.8729368533289,20.7885069963941,20.7885069963941,3871.61617782176,0.0,1.0
2024-11-25,22.37,22.62,22.3431,22.46,5630,20.9855099959086,21.2200373762831,20.9602748497803,21.0699398528435,6001.43146507062,0.0,1.0
2024-11-26,22.16,22.3699,22.16,22.3321,5953,20.7885069963941,20.9854161849565,20.7885069963941,20.9499556450439,6345.74094343967,0.0,1.0
2024-11-27,22.211,22.25,22.17,22.17,5755,20.8363505819905,20.8729368533289,20.7978880916091,20.7978880916091,6134.67816722581,0.0,1.0
2024-11-29,22.099,22.099,22.012,22.053,2097,21.0317705216875,21.0317705216875,20.9489720224166,20.9879920048316,2203.4095014594,0.3203125,1.0
2024-12-02,21.952,22.2113,21.88,21.95,8026,20.8918696091264,21.1386472052291,20.8233467131781,20.88996619535,8433.26879290088,0.0,1.0
2024-12-03,21.91,22.0404,21.75,21.9501,6539,20.8518979198232,20.9760004980407,20.6996248177159,20.8900613660389,6870.81293755033,0.0,1.0
2024-12-04,21.87,21.9338,21.6628,21.91,3441,20.8138296442964,20.8745485437617,20.6166359770674,20.8518979198232,3615.60901026313,0.0,1.0
2024-12-05,21.98,22.0,21.7,21.73,4765,20.9185174019952,20.9375515397586,20.6520394733073,20.6805906799525,5006.79364542396,0.0,1.0
2024-12-06,21.905,21.905,21.7719,21.7719,2095,20.8471393853824,20.8471393853824,20.7204671985668,20.7204671985668,2201.30801409511,0.0,1.0
2024-12-09,21.74,21.9,21.68,21.8,3338,20.6901077488342,20.8423808509415,20.6330053355439,20.7472101621244,3507.38241100213,0.0,1.0
2024-12-10,21.72,21.8616,21.52,21.84,3860,20.6710736110707,20.8058353064357,20.4807322334366,20.7852784376513,4055.87061308217,0.0,1.0
2024-12-11,21.58,21.7641,21.5793,21.755,7492,20.5378346467268,20.7130438848391,20.5371684519051,20.7043833521567,7872.17166663513,0.0,1.0
2024-12-12,21.35,21.7139,21.26,21.57,5818,20.3189420624475,20.6652681990529,20.2332884425122,20.5283175778451,6113.22674272333,0.0,1.0
2024-12-13,21.32,21.45,21.25,21.36,5982,20.2903908558024,20.4141127512646,20.2237713736305,20.3284591313292,6285.54870659521,0.0,1.0
2024-12-16,21.01,21.39,21.01,21.2811,13357,19.9953617204695,20.3570103379744,19.9953617204695,20.2533694578526,14034.7833624192,0.0,1.0
2024-12-17,21.1599,21.25,20.99,21.0,7376,20.1380225830063,20.2237713736305,19.976327582706,19.9858446515877,7750.28539950621,0.0,1.0
2024-12-18,20.6786,21.2,20.6,21.01,20284,19.6799660577296,20.1761860292219,19.6051618963194,19.9953617204695,21313.2848486421,0.0,1.0
2024-12-19,20.42,20.89,20.26,20.8447,9094,19.4338546564487,19.8811568938889,19.2815815543413,19.8380445718548,9555.46304543241,0.0,1.0
2024-12-20,20.51,20.6,20.42,20.42,10724,19.519508276384,19.6051618963194,19.4338546564487,19.4338546564487,11268.1752473298,0.0,1.0
2024-12-23,20.42,20.46,20.3,20.42,12748,19.4338546564487,19.4719229319755,19.3196498298682,19.4338546564487,13394.8804599926,0.0,1.0
2024-12-24,20.3,20.4,20.24,20.4,3114,19.3196498298682,19.4148205186852,19.2625474165779,19.4148205186852,3272.01582620151,0.0,1.0
2024-12-26,20.33,20.38,20.09,20.1,20766,19.3482010365133,19.3957863809218,19.1197913833523,19.129308452234,21819.7433034363,0.0,1.0
2024-12-27,20.12,20.195,20.09,20.1403,9601,19.1483425899974,19.2197206066102,19.1197913833523,19.1676622398273,10088.1900922803,0.0,1.0
2024-12-30,20.18,20.28,20.04,20.0884,12305,19.2054450032877,19.3006156921047,19.0722060389437,19.1182686523312,12929.401008802,0.0,1.0
2024-12-31,19.98,20.3556,19.8,20.1126,96606,19.0151036256535,19.3725647328504,18.8437963857827,19.1412999590249,101508.144157361,0.0,1.0
2025-01-02,20.43,20.44,20.12,20.12,20784,19.4433717253304,19.4528887942121,19.1483425899974,19.1483425899974,21838.6566897149,0.0,1.0
2025-01-03,20.88,20.93,20.47,20.47,38565,19.8716398250072,19.9192251694158,19.4814400008572,19.4814400008572,40521.9301019466,0.0,1.0
2025-01-06,20.75,20.88,20.72,20.88,9406,19.747917929545,19.8716398250072,19.7193667228999,19.8716398250072,9883.29507426188,0.0,1.0
2025-01-07,20.28,20.585,20.19,20.48,7456,19.3006156921047,19.5908862929968,19.2149620721694,19.4909570697389,7834.34489407789,0.0,1.0
2025-01-08,20.05,20.3362,19.94,20.23,6135,19.0817231078254,19.3541016192199,18.9770353501266,19.2530303476962,6446.3124899635,0.0,1.0
2025-01-10,19.6,20.2299,19.54,20.04,10587,18.6534550081486,19.2529351770074,18.5963525948583,19.0722060389437,11124.2233628758,0.0,1.0
2025-01-13,19.47,19.5725,19.3,19.48,15772,18.5297331126863,18.6272830687239,18.3679429416973,18.5392501815681,16572.329354801,0.0,1.0
2025-01-14,19.59,19.6,19.4,19.4,8669,18.6439379392669,18.6534550081486,18.4631136305144,18.4631136305144,9108.89698052051,0.0,1.0
2025-01-15,20.08,20.1115,19.85,19.85,11087,19.1102743144706,19.1402530814479,18.8913817301913,18.8913817301913,11649.5952039487,0.0,1.0
2025-01-16,20.14,20.28,20.0,20.0,9120,19.1673767277608,19.3006156921047,19.0341377634169,19.0341377634169,9582.78238116822,0.0,1.0
2025-01-17,20.1,20.25,19.96,20.25,10621,19.129308452234,19.2720644854596,18.9960694878901,19.2720644854596,11159.9486480688,0.0,1.0
2025-01-21,20.42,20.49,20.12,20.12,15648,19.4338546564487,19.5004741386206,19.1483425899974,19.1483425899974,16442.0371382149,0.0,1.0
2025-01-22,20.36,20.5045,20.25,20.46,10964,19.3767522431584,19.5142738884991,19.2720644854596,19.4719229319755,11520.3537310448,0.0,1.0
2025-01-23,20.19,20.34,20.121,20.17,14155,19.2149620721694,19.357718105395,19.1492942968856,19.1959279344059,14873.2768207715,0.0,1.0
2025-01-24,20.22,20.42,20.19,20.19,6105,19.2435132788145,19.4338546564487,19.2149620721694,19.2149620721694,6414.79017949911,0.0,1.0
2025-01-27,20.51,20.53,20.25,20.51,13021,19.519508276384,19.5385424141474,19.2720644854596,19.519508276384,13681.7334852184,0.0,1.0
2025-01-28,20.37,20.412,20.27,20.35,5675,19.3862693120401,19.4262410013433,19.291098623223,19.3672351742767,5962.9703961765,0.0,1.0
2025-01-29,20.15,20.5,20.11,20.395,15916,19.1768937966425,19.5099912075023,19.1388255211157,19.4100619842444,16723.63644503,0.0,1.0
2025-01-30,20.39,20.4,20.25,20.25,9237,19.4053034498035,19.4148205186852,19.2720644854596,19.2720644854596,9705.71939197927,0.0,1.0
2025-01-31,20.07,20.52,20.07,20.35,25102,19.1007572455889,19.5290253452657,19.1007572455889,19.3672351742767,26375.7679092197,0.0,1.0
2025-02-03,20.11,20.3499,19.95,20.31,35804,19.1388255211157,19.3671400035879,18.9865524190084,19.3291668987499,37620.8267955424,0.0,1.0
2025-02-04,20.18,20.23,20.1242,20.17,3900,19.2054450032877,19.2530303476962,19.1523397589277,19.1959279344059,4097.90036036797,0.0,1.0
2025-02-05,20.34,20.455,20.27,20.33,14877,19.357718105395,19.4671643975346,19.291098623223,19.3482010365133,15631.9137592806,0.0,1.0
2025-02-06,20.26,20.48,20.24,20.38,17682,19.2815815543413,19.4909570697389,19.2625474165779,19.3957863809218,18579.2497876992,0.0,1.0
2025-02-07,20.18,20.3399,20.16,20.26,12300,19.2054450032877,19.3576229347062,19.1864108655242,19.2815815543413,12924.1472903913,0.0,1.0
2025-02-10,20.41,20.5299,20.31,20.35,11401,19.4243375875669,19.5384472434586,19.3291668987499,19.3672351742767,11979.5287201424,0.0,1.0
2025-02-11,20.34,20.48,20.31,20.4,5319,19.357718105395,19.4909570697389,19.3291668987499,19.4148205186852,5588.90564533264,0.0,1.0
2025-02-12,20.22,20.31,20.11,20.29,14044,19.2435132788145,19.3291668987499,19.1388255211157,19.3101327609864,14756.6442720533,0.0,1.0
2025-02-13,20.48,20.53,20.13,20.13,6707,19.4909570697389,19.5385424141474,19.1578596588791,19.1578596588791,7047.33787615079,0.0,1.0
2025-02-14,20.66,20.68,20.58,20.68,5620,19.6622643096097,19.6812984473731,19.586127758556,19.6812984473731,5905.17949365847,0.0,1.0
2025-02-18,20.92,20.98,20.68,20.68,18806,19.9097081005341,19.9668105138243,19.6812984473731,19.6812984473731,19760.2856864308,0.0,1.0
2025-02-19,20.83,20.9,20.6895,20.9,5555,19.8240544805987,19.8906739627707,19.6903396628107,19.8906739627707,5836.88115431901,0.0,1.0
2025-02-20,20.77,21.035,20.74,20.8283,8040,19.7669520673084,20.0191543926737,19.7384008606633,19.8224365788888,8447.97920445095,0.0,1.0
2025-02-21,20.802,21.1147,20.7801,21.11,3573,19.7974066877299,20.0950054316609,19.776564306879,20.0905324092865,3754.30717630637,0.0,1.0
2025-02-24,20.88,20.98,20.8118,20.88,5887,19.8716398250072,19.9668105138243,19.806733415234,19.8716398250072,6185.72805679138,0.0,1.0
2025-02-25,21.02,21.24,20.83,21.24,4180,20.0048787893512,20.2142543047487,19.8240544805987,20.2142543047487,4392.10859136876,0.0,1.0
2025-02-26,20.83,21.18,20.83,21.125,5005,19.8240544805987,20.1571518914585,19.8240544805987,20.1048080126091,5258.97212913892,0.0,1.0
2025-02-27,20.84,21.02,20.84,20.88,3840,19.8335715494804,20.0048787893512,19.8335715494804,19.8716398250072,4034.85573943925,0.0,1.0
2025-02-28,20.54,20.9695,20.53,20.77,9660,19.8529030956464,20.2680356116921,19.8432376121529,20.0752092159968,9994.32672612558,0.3203125,1.0
2025-03-03,20.5,20.7,20.5,20.68,5040,19.8142411616724,20.0075508315424,19.8142411616724,19.9882198645554,5214.43133536987,0.0,1.0
2025-03-04,20.34,20.6143,20.3,20.5,7329,19.6595934257764,19.9247176380031,19.6209314918024,19.8142411616724,7582.65223351702,0.0,1.0
2025-03-05,20.26,20.8491,20.26,20.3258,4285,19.5822695578284,20.1516631904304,19.5822695578284,19.6458684392156,4433.30124445633,0.0,1.0
2025-03-06,20.13,20.45,20.13,20.45,3781,19.4566182724129,19.7659137442049,19.4566182724129,19.7659137442049,3911.85811091935,0.0,1.0
2025-03-07,19.91,20.4578,19.85,20.4578,4025,19.243977635556,19.7734528213298,19.185984734595,19.7734528213298,4164.30280255232,0.0,1.0
2025-03-10,19.71,20.03,19.71,20.03,5114,19.050667965686,19.3599634374779,19.050667965686,19.3599634374779,5290.99243037331,0.0,1.0
2025-03-11,19.48,19.9799,19.47,19.6527,7636,18.8283618453355,19.3115393651755,18.818696361842,18.9952847452682,7900.27731684214,0.0,1.0
2025-03-12,19.46,19.676,19.37,19.676,9181,18.8090308783485,19.0178053218081,18.722041526907,19.0178053218081,9498.74882738707,0.0,1.0
2025-03-13,19.6,19.685,19.47,19.685,5196,18.9443476472575,19.0265042569522,18.818696361842,19.0265042569522,5375.83040051227,0.0,1.0
2025-03-14,19.6,20.0665,19.6,19.6,6306,18.9443476472575,19.3952424522292,18.9443476472575,18.9443476472575,6524.24682556397,0.0,1.0
2025-03-17,19.8,20.12,19.59,19.6852,3708,19.1376573171275,19.4469527889194,18.934682163764,19.0266975666221,3836.33162530783,0.0,1.0
2025-03-18,19.64,19.8126,19.5844,19.65,4577,18.9830095812315,19.1498358263293,18.9292694930076,18.992675064725,4735.40718690236,0.0,1.0
2025-03-19,19.74,20.0538,19.66,20.0538,4555,19.0796644161665,19.3829672881925,19.0023405482185,19.3829672881925,4712.64578027971,0.0,1.0
2025-03-20,19.66,20.1199,19.65,19.65,7539,19.0023405482185,19.4468561340845,18.992675064725,18.992675064725,7799.9202058241,0.0,1.0
2025-03-21,19.66,19.66,19.51,19.54,5528,19.0023405482185,19.0023405482185,18.857358295816,18.8863547462965,5719.32071863584,0.0,1.0
2025-03-24,19.6391,19.79,19.55,19.75,12827,18.9821396877171,19.127991833634,18.89602022979,19.08932989966,13270.9346703947,0.0,1.0
2025-03-25,19.63,19.69,19.56,19.69,6634,18.973344097738,19.031336998699,18.9056857132835,19.031336998699,6863.59870611978,0.0,1.0
2025-03-26,19.3745,19.699,19.35,19.6132,9273,18.7263909944791,19.0400359338431,18.70271055992,18.9571060854689,9593.9328914454,0.0,1.0
2025-03-27,19.39,19.5217,19.32,19.45,4388,18.741372493894,18.8686669115034,18.6737141094395,18.799365394855,4539.866011826,0.0,1.0
2025-03-28,19.35,19.4844,19.31,19.4844,4895,18.70271055992,18.8326146580727,18.664048625946,18.8326146580727,5064.4129735388,0.0,1.0
2025-03-31,19.52,19.52,19.365,19.4,5248,18.8670237793095,18.8670237793095,18.7172087851603,18.7510379773875,5429.63008889308,0.0,1.0
2025-04-01,19.56,19.64,19.4501,19.515,5013,18.9056857132835,18.9830095812315,18.79946204969,18.8621910375628,5186.49688178753,0.0,1.0
2025-04-02,19.5,19.63,19.2497,19.4496,7150,18.8476928123225,18.973344097738,18.6057657604802,18.7989787755153,7397.45715236004,0.0,1.0
2025-04-03,19.12,19.5457,19.04,19.38,8438,18.4804044395696,18.8918640718878,18.4030805716216,18.7317070104005,8730.03404917676,0.0,1.0
2025-04-04,18.98,19.02,18.58,19.01,10144,18.3450876706606,18.3837496046346,17.9584683309206,18.3740841211411,10495.0776718238,0.0,1.0
2025-04-07,18.78,19.2,18.5,18.57,8494,18.1517780007906,18.5577283075175,17.8811444629726,17.9488028474271,8787.97217512534,0.0,1.0
2025-04-08,18.7001,18.9374,18.61,18.9374,21025,18.0745507876775,18.3039127109783,17.9874647814011,18.3039127109783,21752.6624655063,0.0,1.0
2025-04-09,19.002459,19.2,18.62,18.62,7123,18.3667953800386,18.5577283075175,17.9971302648946,17.9971302648946,7369.52269877771,0.0,1.0
2025-04-10,18.43,19.4699,18.43,19.4699,8006,17.8134860785181,18.8185997070071,17.8134860785181,18.8185997070071,8283.08279185939,0.0,1.0
2025-04-11,18.31,18.7,18.2,18.41,5969,17.6975002765962,18.0744541328426,17.5911799581677,17.7941551115311,6175.58346048069,0.0,1.0
2025-04-14,18.41,18.62,18.3282,18.6,10145,17.7941551115311,17.9971302648946,17.7150914565543,17.9777992979076,10496.1122812158,0.0,1.0
2025-04-15,18.4445,18.6038,18.42,18.42,6251,17.8275010295837,17.9814721816352,17.8038205950246,17.8038205950246,6467.34330900736,0.0,1.0
2025-04-16,18.55,18.6645,18.41,18.41,4298,17.9294718804401,18.0401416664407,17.7941551115311,17.7941551115311,4446.75116655154,0.0,1.0
2025-04-17,18.55,18.79,18.5379,18.79,2874,17.9294718804401,18.1614434842841,17.917776645413,18.1614434842841,2973.46739243116,0.0,1.0
2025-04-21,18.52,18.54,18.34,18.51,7721,17.9004754299596,17.9198063969466,17.7264967270767,17.8908099464661,7988.21911515692,0.0,1.0
2025-04-22,18.62,18.8499,18.55,18.7541,5729,17.9971302648946,18.2193397304102,17.9294718804401,18.1267443985424,5927.27720641548,0.0,1.0
2025-04-23,18.8599,19.1,18.73,19.1,3214,18.2290052139037,18.4610734725826,18.1034505833231,18.4610734725826,3325.23458569022,0.0,1.0
2025-04-24,19.1085,19.13,18.9,18.9,9219,18.469289133552,18.4900699230631,18.2677638027126,18.2677638027126,9538.06398428074,0.0,1.0
2025-04-25,18.96,19.1,18.96,19.0223,2839,18.3257567036736,18.4610734725826,18.3257567036736,18.3859726658381,2937.2560637133,0.0,1.0
2025-04-28,19.08,19.25,18.9155,18.954,11424,18.4417425055956,18.606055724985,18.2827453021275,18.3199574135775,11819.377693505,0.0,1.0
2025-04-29,19.03,19.27,19.0,19.135,3414,18.3934150881281,18.625386691972,18.3644186376476,18.4949026648098,3532.15646407792,0.0,1.0
2025-04-30,18.92,19.12,18.9025,18.97,6565,18.2870947696996,18.4804044395696,18.270180173586,18.3354221871671,6792.21065807603,0.0,1.0
2025-05-01,18.78,19.2,18.75,19.2,6418,18.1517780007906,18.5577283075175,18.1227815503101,18.5577283075175,6640.12307746108,0.0,1.0
2025-05-02,18.78,19.05,18.75,18.81,3959,18.1517780007906,18.4127460551151,18.1227815503101,18.1807744512711,4096.01858268439,0.0,1.0
2025-05-05,18.753717,19.2255,18.65,18.75,9225,18.1263742105246,18.582375290426,18.0261267153751,18.1227815503101,9544.27164063238,0.0,1.0
2025-05-06,18.81,18.825,18.49,18.76,7707,18.1807744512711,18.1952726765113,17.8714789794791,18.1324470338036,7973.73458366976,0.0,1.0
2025-05-07,18.85,19.0,18.7,18.85,4720,18.2194363852451,18.3644186376476,18.0744541328426,18.2194363852451,4883.35632994956,0.0,1.0
2025-05-08,18.9191,18.9999,18.8928,18.8928,4003,18.2862248761852,18.3643219828126,18.2608046545973,18.2608046545973,4141.54139592967,0.0,1.0
2025-05-09,18.94,18.99,18.8423,18.99,4674,18.3064257366866,18.3547531541541,18.2119939629551,18.3547531541541,4835.76429792039,0.0,1.0
2025-05-12,18.92,19.3,18.91,19.0,17226,18.2870947696996,18.6543831424525,18.2774292862061,18.3644186376476,17822.181385532,0.0,1.0
2025-05-13,19.0522,19.1218,18.7703,19.0,1980,18.4148724614836,18.4821442265984,18.1424024818019,18.3644186376476,2048.52659603817,0.0,1.0
2025-05-14,18.77,18.99,18.73,18.99,6214,18.1421125172971,18.3547531541541,18.1034505833231,18.3547531541541,6429.06276150563,0.0,1.0
2025-05-15,18.81,18.9299,18.6901,18.8362,7754,18.1807744512711,18.2966635983581,18.064885304184,18.2060980180241,8022.36122509087,0.0,1.0
2025-05-16,18.94,18.99,18.84,18.99,4155,18.3064257366866,18.3547531541541,18.2097709017516,18.3547531541541,4298.80202350433,0.0,1.0
2025-05-19,18.84,19.0299,18.6459,18.78,4324,18.2097709017516,18.3933184332931,18.0221638671428,18.1517780007906,4473.65101074193,0.0,1.0
2025-05-20,18.87,19.07,18.8401,18.845,3588,18.2387673522321,18.4320770221021,18.2098675565865,18.2146036434983,3712.17849827522,0.0,1.0
2025-05-21,18.5,18.86,18.5,18.8,7819,17.8811444629726,18.2291018687386,17.8811444629726,18.1711089677776,8089.61083556689,0.0,1.0
2025-05-22,18.58,18.7945,18.41,18.41,9175,17.9584683309206,18.1657929518562,17.7941551115311,17.7941551115311,9492.54117103545,0.0,1.0
2025-05-23,18.63,18.735,18.58,18.585,6211,18.0067957483881,18.1082833250699,17.9584683309206,17.9633010726674,6425.95893332982,0.0,1.0
2025-05-27,18.91,18.95,18.6501,18.86,5060,18.2774292862061,18.3160912201801,18.0262233702101,18.2291018687386,5235.12352320864,0.0,1.0
2025-05-28,18.795,18.855,18.7,18.73,6933,18.1662762260308,18.2242691269918,18.0744541328426,18.1034505833231,7172.94691430941,0.0,1.0
2025-05-29,18.75,18.8318,18.7157,18.805,4894,18.1227815503101,18.2018452052869,18.0896289419274,18.1759417095243,5063.37836414686,0.0,1.0
2025-05-30,18.06,18.59,18.05,18.46,56083,17.7654607074098,18.2868169740171,17.7556237967191,18.1589371350379,57012.8181127071,0.3203125,1.0
2025-06-02,18.11,18.1867,18.01,18.1,19711,17.8146452608633,17.890094365861,17.7162761539563,17.8048083501726,20037.795014881,0.0,1.0
2025-06-03,18.21,18.29,18.14,18.17,24989,17.9130143677704,17.991709653296,17.8441559929354,17.8736667250076,25403.3006761128,0.0,1.0
2025-06-04,18.37,18.4899,18.27,18.31,11517,18.0704049388216,18.1883494980031,17.9720358319146,18.0113834746774,11707.9440508541,0.0,1.0
2025-06-05,18.45,18.76,18.38,18.42,12900,18.1491002243472,18.454044455759,18.0802418495123,18.1195894922751,13113.8732531056,0.0,1.0
2025-06-06,18.43,18.61,18.35,18.49,14254,18.1294264029658,18.3064907953985,18.0507311174402,18.1884478671101,14490.3216550207,0.0,1.0
2025-06-09,18.5508,18.57,18.44,18.44,5444,18.2482562841095,18.2671431526357,18.1392633136565,18.1392633136565,5534.25782867496,0.0,1.0
2025-06-10,18.67,18.67,18.39,18.55,7058,18.3655122595427,18.3655122595427,18.090078760203,18.2474693312543,7175.01685429607,0.0,1.0
2025-06-11,18.54,18.7391,18.33,18.67,8929,18.2376324205636,18.4334853124155,18.0310572960588,18.3655122595427,9077.03676565734,0.0,1.0
2025-06-12,18.4,18.5503,18.33,18.33,5976,18.0999156708937,18.247764438575,18.0310572960588,18.0310572960588,6075.07802795032,0.0,1.0
2025-06-13,18.35,18.38,18.255,18.38,7362,18.0507311174402,18.0802418495123,17.9572804658785,18.0802418495123,7484.05696816771,0.0,1.0
2025-06-16,18.32,18.5109,18.27,18.33,15060,18.0212203853681,18.2090070104536,17.9720358319146,18.0310572960588,15309.6845885093,0.0,1.0
2025-06-17,18.3701,18.52,18.3,18.385,7237,18.0705033079285,18.2179585991822,18.0015465639867,18.0851603048577,7356.98455292444,0.0,1.0
2025-06-18,18.2801,18.5,18.28,18.45,4902,17.9819711117122,18.1982847778008,17.9818727426053,18.1491002243472,4983.27183618012,0.0,1.0
2025-06-20,18.41,18.532,18.3988,18.5009,6334,18.1097525815844,18.229762892011,18.0987352416108,18.1991700997629,6439.01342520705,0.0,1.0
2025-06-23,18.49,18.597,18.3401,18.5,5064,18.1884478671101,18.2937028115006,18.0409925758564,18.1982847778008,5147.95768633539,0.0,1.0
2025-06-24,18.73,18.74,18.55,18.55,4153,18.4245337236869,18.4343706343776,18.2474693312543,18.2474693312543,4221.85392404245,0.0,1.0
2025-06-25,18.76,18.77,18.6985,18.73,2944,18.454044455759,18.4638813664497,18.3935474550112,18.4245337236869,2992.80952380953,0.0,1.0
2025-06-26,19.025,19.155,18.7144,18.84,4131,18.7147225890627,18.8426024280418,18.4091881430094,18.5327397412847,4199.48917895962,0.0,1.0
2025-06-27,18.74,19.02,18.74,19.02,5415,18.4343706343776,18.7098041337173,18.4343706343776,18.7098041337173,5504.77702833852,0.0,1.0
2025-06-30,19.0,19.0285,18.67,18.81,8154,18.6901303123359,18.7181655078044,18.3655122595427,18.5032290092126,8289.18779114908,0.0,1.0
2025-07-01,19.16,19.19,18.84,18.99,5526,18.8475208833872,18.8770316154593,18.5327397412847,18.6802934016452,5617.61733307452,0.0,1.0
2025-07-02,19.35,19.37,19.05,19.05,7369,19.0344221865105,19.0540960078919,18.7393148657894,18.7393148657894,7491.17302342134,0.0,1.0
2025-07-03,19.35,19.44,19.24,19.33,7243,19.0344221865105,19.1229543827269,18.9262161689128,19.0147483651291,7363.08402885612,0.0,1.0
2025-07-07,19.0901,19.33,19.06,19.33,11305,18.7787608776591,19.0147483651291,18.7491517764801,19.0147483651291,11492.4292346015,0.0,1.0
2025-07-08,19.19,19.19,19.04,19.04,5899,18.8770316154593,18.8770316154593,18.7294779550987,18.7294779550987,5996.80142016045,0.0,1.0
2025-07-09,19.2382,19.325,19.11,19.11,2328,18.9244455249885,19.0098299097838,18.7983363299336,18.7983363299336,2366.59666149068,0.0,1.0
2025-07-10,19.49,19.49,19.2,19.203,6824,19.1721389361804,19.1721389361804,18.88686852615,18.8898195993572,6937.13729296065,0.0,1.0
2025-07-11,19.2524,19.49,19.16,19.45,11226,18.9384139381693,19.1721389361804,18.8475208833872,19.1327912934176,11412.1194681677,0.0,1.0
2025-07-14,19.16,19.4458,19.16,19.2976,4221,18.8475208833872,19.1286597909275,18.8475208833872,18.9828767744912,4290.98131793477,0.0,1.0
2025-07-15,19.06,19.2999,19.06,19.08,8242,18.7491517764801,18.9851392639501,18.7491517764801,18.7688255978615,8378.64677148035,0.0,1.0
2025-07-16,18.96,19.1883,18.955,19.02,24025,18.6507826695731,18.8753593406419,18.6458642142277,18.7098041337173,24423.3182097567,0.0,1.0
2025-07-17,19.16,19.23,19.02,19.1499,13339,18.8475208833872,18.9163792582221,18.7098041337173,18.8375856035896,13560.1515754399,0.0,1.0
2025-07-18,19.125,19.3,19.0212,19.12,11698,18.8130916959697,18.985237633057,18.7109845630002,18.8081732406244,11891.9449081263,0.0,1.0
2025-07-21,19.08,19.28,19.02,19.21,25174,18.7688255978615,18.9655638116756,18.7098041337173,18.8967054368407,25591.3678506729,0.0,1.0
2025-07-22,19.04,19.0999,18.97,18.97,11103,18.7294779550987,18.788401050136,18.6606195802638,18.6606195802638,11287.0802115683,0.0,1.0
2025-07-23,18.95,19.06,18.91,18.91,5920,18.6409457588824,18.7491517764801,18.6015981161196,18.6015981161196,6018.14958592133,0.0,1.0
2025-07-24,18.9,18.95,18.87,18.92,8415,18.5917612054289,18.6409457588824,18.5622504733568,18.6114350268103,8554.51499417701,0.0,1.0
2025-07-25,18.85,19.0457,18.85,18.91,9656,18.5425766519754,18.7350849941924,18.5425766519754,18.6015981161196,9816.0899327122,0.0,1.0
2025-07-28,18.81,18.922,18.8,18.89,13160,18.5032290092126,18.6134024089484,18.4933920985219,18.5819242947382,13378.1838768116,0.0,1.0
2025-07-29,18.83,18.94,18.82,18.85,27986,18.522902830594,18.6311088481917,18.5130659199033,18.5425766519754,28449.9889039854,0.0,1.0
2025-07-30,18.85,18.9774,18.78,18.81,30248,18.5425766519754,18.6678988941749,18.4737182771404,18.5032290092126,30749.4913302277,0.0,1.0
2025-07-31,18.85,18.8899,18.78,18.87,29574,18.5425766519754,18.5818259256313,18.4737182771404,18.5622504733568,30064.316867236,0.0,1.0
2025-08-01,18.85,18.98,18.8005,18.89,30351,18.5425766519754,18.6704564909545,18.4938839440564,18.5819242947382,30854.1990003882,0.0,1.0
2025-08-04,19.11,19.11,18.93,18.95,19410,18.7983363299336,18.7983363299336,18.621271937501,18.6409457588824,19731.8046389752,0.0,1.0
2025-08-05,19.18,19.3,19.13,19.15,17423,18.8671947047686,18.985237633057,18.8180101513151,18.8376839726965,17711.8615262681,0.0,1.0
2025-08-06,19.02,19.22,18.9747,19.2,13122,18.7098041337173,18.9065423475314,18.6652429282884,18.88686852615,13339.5538625777,0.0,1.0
2025-08-07,19.02,19.21,18.95,19.1,7368,18.7098041337173,18.8967054368407,18.6409457588824,18.7884994192429,7490.15644409939,0.0,1.0
2025-08-08,19.06,19.0993,19.0,19.0,7992,18.7491517764801,18.7878108354946,18.6901303123359,18.6901303123359,8124.5019409938,0.0,1.0
2025-08-11,19.14,19.16,19.115,19.12,8509,18.8278470620058,18.8475208833872,18.803254785279,18.8081732406244,8650.07345043994,0.0,1.0
2025-08-12,19.24,19.25,19.14,19.14,7192,18.9262161689128,18.9360530796035,18.8278470620058,18.8278470620058,7311.23848343685,0.0,1.0
2025-08-13,19.38,19.4199,19.27,19.32,10127,19.0639329185826,19.1031821922385,18.9557269009849,19.0049114544384,10294.8987933489,0.0,1.0
2025-08-14,19.23,19.3864,19.1565,19.31,17361,18.9163792582221,19.0702285414247,18.8440779646454,18.9950745437477,17648.8336083074,0.0,1.0
2025-08-15,19.19,19.3399,19.16,19.3399,15102,18.8770316154593,19.0244869067129,18.8475208833872,19.0244869067129,15352.380920031,0.0,1.0
2025-08-18,19.3,19.34,19.27,19.28,11504,18.985237633057,19.0245852758198,18.9557269009849,18.9655638116756,11694.7285196687,0.0,1.0
2025-08-19,19.41,19.4599,19.33,19.34,21356,19.0934436506547,19.1425298350014,19.0147483651291,19.0245852758198,21710.0679994825,0.0,1.0
2025-08-20,19.62,19.62,19.43,19.45,11948,19.3000187751595,19.3000187751595,19.1131174720361,19.1327912934176,12146.0897386128,0.0,1.0
2025-08-21,19.56,19.5943,19.44,19.5914,10621,19.2409973110153,19.2747379146844,19.1229543827269,19.2718852105841,10797.0889783903,0.0,1.0
2025-08-22,19.83,19.9,19.57,19.57,30677,19.5065938996643,19.5754522744992,19.250834221706,19.250834221706,31185.6038593426,0.0,1.0
2025-08-25,19.91,19.93,19.72,19.72,30975,19.5852891851899,19.6049630065713,19.3983878820665,19.3983878820665,31488.5444972826,0.0,1.0
2025-08-26,19.84,19.91,19.77,19.9,12302,19.516430810355,19.5852891851899,19.4475724355201,19.5754522744992,12505.9588185818,0.0,1.0
2025-08-27,19.85,19.9,19.7801,19.7801,16838,19.5262677210457,19.5754522744992,19.4575077153177,19.4575077153177,17117.1626229296,0.0,1.0
2025-08-28,19.8,19.93,19.78,19.93,7189,19.4770831675922,19.6049630065713,19.4574093462108,19.6049630065713,7308.188745471,0.0,1.0
2025-08-29,19.32,19.565,19.27,19.5,30153,19.32,19.565,19.27,19.5,30153,0.3203125,1.0
2025-09-02,19.26,19.385,19.14,19.14,8073,19.26,19.385,19.14,19.14,8073,0.0,1.0
2025-09-03,19.41,19.428,19.3,19.3,7389,19.41,19.428,19.3,19.3,7389,0.0,1.0
2025-09-04,19.53,19.54,19.29,19.42,12106,19.53,19.54,19.29,19.42,12106,0.0,1.0
2025-09-05,19.83,19.9,19.59,19.7,17554,19.83,19.9,19.59,19.7,17554,0.0,1.0
2025-09-08,20.23,20.4841,19.936,19.95,27408,20.23,20.4841,19.936,19.95,27408,0.0,1.0
2025-09-09,20.18,20.25,20.09,20.21,10253,20.18,20.25,20.09,20.21,10253,0.0,1.0
2025-09-10,20.18,20.225,20.02,20.225,4613,20.18,20.225,20.02,20.225,4613,0.0,1.0
2025-09-11,20.35,20.4,20.19,20.19,7467,20.35,20.4,20.19,20.19,7467,0.0,1.0
2025-09-12,20.41,20.5,20.28,20.3,46749,20.41,20.5,20.28,20.3,46749,0.0,1.0
2025-09-15,20.43,20.53,20.33,20.53,7436,20.43,20.53,20.33,20.53,7436,0.0,1.0
2025-09-16,20.52,20.63,20.3858,20.41,17127,20.52,20.63,20.3858,20.41,17127,0.0,1.0
2025-09-17,20.6,20.65,20.51,20.52,29896,20.6,20.65,20.51,20.52,29896,0.0,1.0
2025-09-18,20.78,20.78,20.67,20.67,54203,20.78,20.78,20.67,20.67,54203,0.0,1.0
2025-09-19,20.71,20.77,20.67,20.6701,4068,20.71,20.77,20.67,20.6701,4068,0.0,1.0
2025-09-22,20.71,20.7249,20.6342,20.6374,7365,20.71,20.7249,20.6342,20.6374,7365,0.0,1.0
2025-09-23,20.69,20.69,20.664,20.69,10421,20.69,20.69,20.664,20.69,10421,0.0,1.0
2025-09-24,20.69,20.8,20.61,20.8,13359,20.69,20.8,20.61,20.8,13359,0.0,1.0
2025-09-25,20.54,20.6422,20.54,20.6385,3228,20.54,20.6422,20.54,20.6385,3228,0.0,1.0
2025-09-26,20.52,20.6432,20.5,20.6432,5003,20.52,20.6432,20.5,20.6432,5003,0.0,1.0
2025-09-29,20.56,20.68,20.5,20.6536,4576,20.56,20.68,20.5,20.6536,4576,0.0,1.0
2025-09-30,20.49,20.5,20.45,20.5,7073,20.49,20.5,20.45,20.5,7073,0.0,1.0
2025-10-01,20.5,20.61,20.45,20.47,12574,20.5,20.61,20.45,20.47,12574,0.0,1.0
2025-10-02,20.53,20.6826,20.4201,20.56,3543,20.53,20.6826,20.4201,20.56,3543,0.0,1.0
2025-10-03,20.571,20.6,20.5425,20.6,2495,20.571,20.6,20.5425,20.6,2495,0.0,1.0
2025-10-06,20.61,20.7,20.575,20.7,2276,20.61,20.7,20.575,20.7,2276,0.0,1.0
2025-10-07,20.4,20.6101,20.33,20.5808,17109,20.4,20.6101,20.33,20.5808,17109,0.0,1.0
2025-10-08,20.36,20.55,20.36,20.38,5197,20.36,20.55,20.36,20.38,5197,0.0,1.0
2025-10-09,20.21,20.36,20.15,20.35,5484,20.21,20.36,20.15,20.35,5484,0.0,1.0
2025-10-10,20.0,20.3599,20.0,20.3,5902,20.0,20.3599,20.0,20.3,5902,0.0,1.0
2025-10-13,20.08,20.1833,19.8347,19.8347,3616,20.08,20.1833,19.8347,19.8347,3616,0.0,1.0
2025-10-14,19.8,20.25,19.54,20.0,106934,19.8,20.25,19.54,20.0,106934,0.0,1.0
2025-10-15,19.855,19.9599,19.8,19.8,6045,19.855,19.9599,19.8,19.8,6045,0.0,1.0
2025-10-16,19.65,19.95,19.65,19.95,5964,19.65,19.95,19.65,19.95,5964,0.0,1.0
2025-10-17,19.7,19.87,19.6244,19.7,9090,19.7,19.87,19.6244,19.7,9090,0.0,1.0
2025-10-20,19.85,19.88,19.72,19.72,11804,19.85,19.88,19.72,19.72,11804,0.0,1.0
2025-10-21,20.0,20.0013,19.92,19.92,13419,20.0,20.0013,19.92,19.92,13419,0.0,1.0
2025-10-22,19.85,19.9336,19.847,19.86,2749,19.85,19.9336,19.847,19.86,2749,0.0,1.0
2025-10-23,19.94,20.03359,19.787312,19.84,13466,19.94,20.03359,19.787312,19.84,13466,0.0,1.0
2025-10-24,19.93,20.1,19.9206,19.9538,8951,19.93,20.1,19.9206,19.9538,8951,0.0,1.0
2025-10-27,20.15,20.16,20.0,20.0,10459,20.15,20.16,20.0,20.0,10459,0.0,1.0
2025-10-28,20.2499,20.2899,20.1108,20.22,13925,20.2499,20.2899,20.1108,20.22,13925,0.0,1.0
2025-10-29,20.3399,20.3399,20.131,20.25,11286,20.3399,20.3399,20.131,20.25,11286,0.0,1.0
2025-10-30,20.2001,20.2626,20.12,20.12,5463,20.2001,20.2626,20.12,20.12,5463,0.0,1.0
2025-10-31,20.11,20.2,20.02,20.2,5992,20.11,20.2,20.02,20.2,5992,0.0,1.0
2025-11-03,19.96,20.11,19.95,20.11,3891,19.96,20.11,19.95,20.11,3891,0.0,1.0
2025-11-04,19.94,20.0732,19.72,19.91,13473,19.94,20.0732,19.72,19.91,13473,0.0,1.0
2025-11-05,20.0401,20.2199,19.81,19.81,6532,20.0401,20.2199,19.81,19.81,6532,0.0,1.0
2025-11-06,20.09,20.09,19.904,20.09,8495,20.09,20.09,19.904,20.09,8495,0.0,1.0
2025-11-07,20.093,20.13,19.85,19.86,16026,20.093,20.13,19.85,19.86,16026,0.0,1.0
2025-11-10,20.21,20.28,20.07,20.16,13601,20.21,20.28,20.07,20.16,13601,0.0,1.0
2025-11-11,20.16,20.2669,20.0625,20.16,10667,20.16,20.2669,20.0625,20.16,10667,0.0,1.0
2025-11-12,19.97,20.2399,19.97,20.2399,6901,19.97,20.2399,19.97,20.2399,6901,0.0,1.0
2025-11-13,19.78,20.2337,19.78,20.2337,4851,19.78,20.2337,19.78,20.2337,4851,0.0,1.0
2025-11-14,19.74,19.94,19.72,19.94,2528,19.74,19.94,19.72,19.94,2528,0.0,1.0
2025-11-17,19.71,19.95,19.7,19.7359,8679,19.71,19.95,19.7,19.7359,8679,0.0,1.0
2025-11-18,19.59,19.7,19.57,19.6841,3840,19.59,19.7,19.57,19.6841,3840,0.0,1.0
2025-11-19,19.52,19.61,19.5,19.5729,4454,19.52,19.61,19.5,19.5729,4454,0.0,1.0
2025-11-20,19.31,19.6835,19.22,19.53,17710,19.31,19.6835,19.22,19.53,17710,0.0,1.0
2025-11-21,19.4,19.4,19.22,19.22,3787,19.4,19.4,19.22,19.22,3787,0.0,1.0
2025-11-24,19.35,19.5684,19.35,19.4,10111,19.35,19.5684,19.35,19.4,10111,0.0,1.0
2025-11-25,19.25,19.39,19.25,19.35,33675,19.25,19.39,19.25,19.35,33675,0.0,1.0
2025-11-26,19.28,19.4,19.26,19.4,7265,19.28,19.4,19.26,19.4,7265,0.0,1.0