date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-09-19,24.956,25.04,24.956,25.02,4674,17.6102669675055,17.6695417882007,17.6102669675055,17.6554287356542,6623.65563311632,0.0,1.0
2019-09-20,25.013,25.03,24.97,25.02,1409,17.6504891672629,17.6624852619275,17.620146104288,17.6554287356542,1996.73315940542,0.0,1.0
2019-09-23,25.0234,25.0306,25.0234,25.0306,450,17.6578279545871,17.6629086535039,17.6578279545871,17.6629086535039,637.70753849002,0.0,1.0
2019-09-24,25.02,25.03,25.02,25.03,100,17.6554287356542,17.6624852619275,17.6554287356542,17.6624852619275,141.712786331115,0.0,1.0
2019-09-25,25.017,25.02,24.96,25.02,1301,17.6533117777722,17.6554287356542,17.6130895780148,17.6554287356542,1843.68335016782,0.0,1.0
2019-09-26,24.986,25.042,24.986,25.042,341,17.6314365463252,17.6709530934554,17.6314365463252,17.6709530934554,483.240601389103,0.0,1.0
2019-09-27,24.973,25.02,24.973,25.01,970,17.62226306217,17.6554287356542,17.62226306217,17.648372209381,1374.61402741182,0.0,1.0
2019-09-30,25.028,25.03,25.0,25.0,1642,17.6610739566728,17.6624852619275,17.6413156831077,17.6413156831077,2326.92395155692,0.0,1.0
2019-10-01,25.002,25.002,24.98,24.98,310,17.6427269883624,17.6427269883624,17.6272026305612,17.6272026305612,439.309637626457,0.0,1.0
2019-10-02,24.889,24.95,24.889,24.95,700,17.5629882414747,17.6060330517415,17.5629882414747,17.6060330517415,991.989504317809,0.0,1.0
2019-10-03,24.938,24.94,24.9,24.9,2230,17.5975652202136,17.5989765254683,17.5707504203753,17.5707504203753,3160.19513518388,0.0,1.0
2019-10-04,25.005,25.005,24.963,24.963,3340,17.6448439462444,17.6448439462444,17.6152065358967,17.6152065358967,4733.20706345924,0.0,1.0
2019-10-07,24.94,24.94,24.94,24.94,54,17.5989765254683,17.5989765254683,17.5989765254683,17.5989765254683,76.5249046188022,0.0,1.0
2019-10-08,24.855,24.92,24.855,24.92,3800,17.5389960521457,17.5848634729218,17.5389960521457,17.5848634729218,5385.08588058239,0.0,1.0
2019-10-09,24.949,24.99,24.949,24.99,2121,17.6053273991142,17.6342591568345,17.6053273991142,17.6342591568345,3005.72819808296,0.0,1.0
2019-10-10,24.965,24.98,24.965,24.97,1223,17.6166178411514,17.6272026305612,17.6166178411514,17.620146104288,1733.14737682954,0.0,1.0
2019-10-11,25.072,25.11,25.065,25.11,2825,17.6921226722751,17.7189374721134,17.6871831038838,17.7189374721134,4003.386213854,0.0,1.0
2019-10-14,25.1,25.1,25.1,25.1,103,17.7118809458402,17.7118809458402,17.7118809458402,17.7118809458402,145.964169921049,0.0,1.0
2019-10-15,25.089,25.134,25.089,25.134,483,17.7041187669396,17.7358731351692,17.7041187669396,17.7358731351692,684.472757979287,0.0,1.0
2019-10-16,25.14,25.14,25.09,25.09,100,17.7401070509331,17.7401070509331,17.7048244195669,17.7048244195669,141.712786331116,0.0,1.0
2019-10-17,25.154,25.154,25.154,25.154,95,17.7499861877157,17.7499861877157,17.7499861877157,17.7499861877157,134.627147014559,0.0,1.0
2019-10-18,25.145,25.145,25.145,25.145,0,17.7436353140698,17.7436353140698,17.7436353140698,17.7436353140698,0,0.0,1.0
2019-10-21,25.085,25.1,25.085,25.1,630,17.7732233287335,17.7838511282125,17.7732233287335,17.7838511282125,889.17748388672,0.10193,1.0
2019-10-22,25.095,25.095,25.095,25.095,96,17.7803085283861,17.7803085283861,17.7803085283861,17.7803085283861,135.493711830358,0.0,1.0
2019-10-23,25.126,25.137,25.126,25.137,3256,17.8022726473094,17.8100663669274,17.8022726473094,17.8100663669274,4595.49505957963,0.0,1.0
2019-10-24,25.165,25.165,25.13,25.13,123,17.8299049259549,17.8299049259549,17.8051067271705,17.8051067271705,173.601318282645,0.0,1.0
2019-10-25,25.2,25.2,25.18,25.18,1175,17.8547031247392,17.8547031247392,17.8405327254339,17.8405327254339,1658.38657709032,0.0,1.0
2019-10-28,25.217,25.217,25.217,25.217,68,17.8667479641488,17.8667479641488,17.8667479641488,17.8667479641488,95.9747125465031,0.0,1.0
2019-10-29,25.175,25.175,25.175,25.175,0,17.8369901256075,17.8369901256075,17.8369901256075,17.8369901256075,0,0.0,1.0
2019-10-30,25.165,25.18,25.12,25.17,1783,17.8299049259549,17.8405327254339,17.7980215275178,17.8334475257812,2516.51341868257,0.0,1.0
2019-10-31,25.128,25.18,25.1,25.18,7205,17.80368968724,17.8405327254339,17.7838511282125,17.8405327254339,10169.0853514346,0.0,1.0
2019-11-01,25.215,25.215,25.17,25.17,302,17.8653309242182,17.8653309242182,17.8334475257812,17.8334475257812,426.240635133,0.0,1.0
2019-11-04,25.234,25.265,25.234,25.265,3118,17.8787928035583,17.9007569224816,17.8787928035583,17.9007569224816,4400.72284882349,0.0,1.0
2019-11-05,25.218,25.24,25.205,25.21,6418,17.867456484114,17.8830439233499,17.8582457245656,17.8617883243919,9058.31919299204,0.0,1.0
2019-11-06,25.201,25.21,25.2,25.2,3487,17.8554116447045,17.8617883243919,17.8547031247392,17.8547031247392,4921.52680367142,0.0,1.0
2019-11-07,25.182,25.21,25.182,25.21,541,17.8419497653644,17.8617883243919,17.8419497653644,17.8617883243919,763.563521877328,0.0,1.0
2019-11-08,25.18,25.19,25.15,25.15,2080,17.8405327254339,17.8476179250865,17.8192771264758,17.8192771264758,2935.69708965774,0.0,1.0
2019-11-11,25.145,25.18,25.145,25.16,1275,17.8157345266495,17.8405327254339,17.8157345266495,17.8263623261285,1799.52586024694,0.0,1.0
2019-11-12,25.175,25.175,25.175,25.175,1412,17.8369901256075,17.8369901256075,17.8369901256075,17.8369901256075,1992.88667817151,0.0,1.0
2019-11-13,25.138,25.19,25.13,25.185,18201,17.8107748868926,17.8476179250865,17.8051067271705,17.8440753252602,25688.7609273369,0.0,1.0
2019-11-14,25.14,25.16,25.14,25.16,72224,17.8121919268232,17.8263623261285,17.8121919268232,17.8263623261285,101936.435867039,0.0,1.0
2019-11-15,25.16,25.166,25.156,25.16,47327,17.8263623261285,17.8306134459201,17.8235282462675,17.8263623261285,66796.9885395348,0.0,1.0
2019-11-18,25.07,25.09,25.049,25.09,5028,17.8323138938368,17.8465399121007,17.8173765746596,17.8465399121007,7068.73828884125,0.0984,1.0
2019-11-19,25.03,25.06,25.01,25.02,32870,17.8038618573089,17.8252008847048,17.789635839045,17.7967488481769,46211.1033321823,0.0,1.0
2019-11-20,25.055,25.06,25.0,25.04,2969,17.8216443801388,17.8252008847048,17.782522829913,17.8109748664409,4174.04215981896,0.0,1.0
2019-11-21,25.04,25.04,25.02,25.04,25404,17.8109748664409,17.8109748664409,17.7967488481769,17.8109748664409,35714.8423806132,0.0,1.0
2019-11-22,25.056,25.06,25.01,25.06,4959,17.822355681052,17.8252008847048,17.789635839045,17.8252008847048,6971.73293046218,0.0,1.0
2019-11-25,25.1,25.1,25.086,25.1,184719,17.8536529212327,17.8536529212327,17.8436947084479,17.8536529212327,259691.779629369,0.0,1.0
2019-11-26,25.145,25.145,25.11,25.11,26218,17.8856614623265,17.8856614623265,17.8607659303646,17.8607659303646,36859.2244345347,0.0,1.0
2019-11-27,25.18,25.18,25.16,25.16,46432,17.9105569942884,17.9105569942884,17.8963309760245,17.8963309760245,65277.5768153296,0.0,1.0
2019-11-29,25.158,25.21,25.158,25.21,1976,17.8949083741981,17.9318960216843,17.8949083741981,17.9318960216843,2778.00852401557,0.0,1.0
2019-12-02,25.143,25.17,25.11,25.12,61709,17.8842388605001,17.9034439851564,17.8607659303646,17.8678789394966,86755.1255103631,0.0,1.0
2019-12-03,25.16,25.16,25.1,25.12,32746,17.8963309760245,17.8963309760245,17.8536529212327,17.8678789394966,46036.7748620516,0.0,1.0
2019-12-04,25.175,25.175,25.175,25.175,127,17.9070004897224,17.9070004897224,17.9070004897224,17.9070004897224,178.546094407884,0.0,1.0
2019-12-05,25.229,25.23,25.225,25.23,3707,17.945410739035,17.9461220399482,17.9425655353822,17.9461220399482,5211.57773204745,0.0,1.0
2019-12-06,25.27,25.28,25.25,25.265,7287,17.9745740764761,17.981687085608,17.9603480582121,17.9710175719101,10244.609369687,0.0,1.0
2019-12-09,25.26,25.26,25.26,25.26,1630,17.9674610673441,17.9674610673441,17.9674610673441,17.9674610673441,2291.57585736103,0.0,1.0
2019-12-10,25.267,25.267,25.263,25.263,1423,17.9724401737365,17.9724401737365,17.9695949700837,17.9695949700837,2000.55978222377,0.0,1.0
2019-12-11,25.336,25.35,25.292,25.292,25487,18.021519936747,18.0314781495318,17.9902226965664,17.9902226965664,35831.5299856201,0.0,1.0
2019-12-12,25.396,25.42,25.37,25.38,13296,18.0641979915388,18.0812692134555,18.0457041677957,18.0528171769277,18692.5107972223,0.0,1.0
2019-12-13,25.4,25.45,25.4,25.45,104868,18.0670431951916,18.1026082408514,18.0670431951916,18.1026082408514,147431.274239102,0.0,1.0
2019-12-16,25.49,25.49,25.49,25.49,4356,18.1310602773793,18.1310602773793,18.1310602773793,18.1310602773793,6123.99045071451,0.0,1.0
2019-12-17,25.51,25.51,25.48,25.48,1303,18.1452862956432,18.1452862956432,18.1239472682473,18.1239472682473,1831.85481112971,0.0,1.0
2019-12-18,25.54,25.544,25.53,25.53,721,18.1666253230391,18.1694705266919,18.1595123139072,18.1595123139072,1013.6357013235,0.0,1.0
2019-12-19,25.561,25.58,25.54,25.57,31311,18.1815626422163,18.195077359567,18.1666253230391,18.187964350435,44019.3445827184,0.0,1.0
2019-12-20,25.53,25.57,25.527,25.567,8783,18.1595123139072,18.187964350435,18.1573784111676,18.1858304476954,12347.7980093263,0.0,1.0
2019-12-23,25.44,25.46,25.425,25.425,5494,18.1708931285183,18.1851784218583,18.1601791585133,18.1601791585133,7691.82664888619,0.106,1.0
2019-12-24,25.435,25.44,25.42,25.44,1748,18.1673218051833,18.1708931285183,18.1566078351783,18.1708931285183,2447.27211180434,0.0,1.0
2019-12-26,25.485,25.5,25.484,25.5,17659,18.2030350385334,18.2137490085384,18.2023207738664,18.2137490085384,24723.3285024902,0.0,1.0
2019-12-27,25.467,25.478,25.456,25.456,5785,18.1901782745273,18.1980351858644,18.1823213631903,18.1823213631903,8099.23865376897,0.0,1.0
2019-12-30,25.44,25.46,25.435,25.46,4491,18.1708931285183,18.1851784218583,18.1673218051833,18.1851784218583,6287.58527123187,0.0,1.0
2019-12-31,25.44,25.445,25.407,25.42,6146,18.1708931285183,18.1744644518533,18.1473223945073,18.1566078351783,8604.65354642419,0.0,1.0
2020-01-02,25.495,25.5,25.482,25.5,13468,18.2101776852034,18.2137490085384,18.2008922445324,18.2137490085384,18855.7556074261,0.0,1.0
2020-01-03,25.482,25.497,25.45,25.48,8270,18.2008922445324,18.2116062145374,18.1780357751883,18.1994637151984,11578.3411696921,0.0,1.0
2020-01-06,25.485,25.51,25.44,25.44,5261,18.2030350385334,18.2208916552084,18.1708931285183,18.1708931285183,7365.61703672919,0.0,1.0
2020-01-07,25.462,25.51,25.462,25.51,5926,18.1866069511923,18.2208916552084,18.1866069511923,18.2208916552084,8296.64447056783,0.0,1.0
2020-01-08,25.5,25.53,25.485,25.509,35005,18.2137490085384,18.2351769485484,18.2030350385334,18.2201773905414,49008.444092512,0.0,1.0
2020-01-09,25.535,25.66,25.495,25.66,2767,18.2387482718835,18.3280313552586,18.2101776852034,18.3280313552586,3873.91414952094,0.0,1.0
2020-01-10,25.545,25.56,25.543,25.55,3036,18.2458909185535,18.2566048885585,18.2444623892195,18.2494622418885,4250.52524681806,0.0,1.0
2020-01-13,25.575,25.6,25.55,25.55,3273,18.2673188585635,18.2851754752385,18.2494622418885,18.2494622418885,4582.33502399063,0.0,1.0
2020-01-14,25.58,25.616,25.578,25.6,2255,18.2708901818985,18.2966037099106,18.2694616525645,18.2851754752385,3157.09302752792,0.0,1.0
2020-01-15,25.61,25.63,25.61,25.63,3638,18.2923181219086,18.3066034152486,18.2923181219086,18.3066034152486,5093.35008166143,0.0,1.0
2020-01-16,25.645,25.65,25.627,25.64,2258,18.3173173852536,18.3208887085886,18.3044606212476,18.3137460619186,3161.29315128959,0.0,1.0
2020-01-17,25.635,25.655,25.635,25.655,7895,18.3101747385836,18.3244600319236,18.3101747385836,18.3244600319236,11053.3256994824,0.0,1.0
2020-01-21,25.51,25.56,25.51,25.56,62300,18.2920324160418,18.3278850863986,18.2920324160418,18.3278850863986,86883.3470143118,0.0996,1.0
2020-01-22,25.529,25.535,25.529,25.53,517,18.3056564307774,18.3099587512202,18.3056564307774,18.3063734841845,721.006266555364,0.0,1.0
2020-01-23,25.485,25.51,25.48,25.48,4402,18.2741060808634,18.2920324160418,18.2705208138277,18.2705208138277,6139.01273767256,0.0,1.0
2020-01-24,25.428,25.49,25.39,25.49,149053,18.2332340366566,18.277691347899,18.2059860071854,18.277691347899,207868.756380807,0.0,1.0
2020-01-27,25.178,25.26,25.178,25.24,4718,18.0539706848726,18.1127690642577,18.0539706848726,18.098427996115,6579.70515591531,0.0,1.0
2020-01-28,25.344,25.388,25.31,25.31,4159,18.1730015504572,18.2045519003712,18.1486217346145,18.1486217346145,5800.12584642894,0.0,1.0
2020-01-29,25.366,25.44,25.366,25.43,5411,18.1887767254142,18.2418386775422,18.1887767254142,18.2346681434709,7546.16036427674,0.0,1.0
2020-01-30,25.424,25.48,25.35,25.35,86269,18.2303658230281,18.2705208138277,18.1773038709,18.1773038709,120310.424776527,0.0,1.0
2020-01-31,25.3,25.32,25.3,25.32,857,18.1414512005432,18.1557922686859,18.1414512005432,18.1557922686859,1195.16899504439,0.0,1.0
2020-02-03,25.356,25.39,25.349,25.37,32797,18.1816061913428,18.2059860071854,18.1765868174929,18.1916449390427,45738.5735478072,0.0,1.0
2020-02-04,25.435,25.45,25.43,25.43,23585,18.2382534105066,18.2490092116136,18.2346681434709,18.2346681434709,32891.5527982752,0.0,1.0
2020-02-05,25.524,25.524,25.48,25.48,69194,18.3020711637417,18.3020711637417,18.2705208138277,18.2705208138277,96497.6936325569,0.0,1.0
2020-02-06,25.53,25.55,25.515,25.54,9871,18.3063734841845,18.3207145523272,18.2956176830774,18.3135440182558,13766.0596850445,0.0,1.0
2020-02-07,25.514,25.54,25.489,25.489,2759,18.2949006296703,18.3135440182558,18.2769742944919,18.2769742944919,3847.69108206239,0.0,1.0
2020-02-10,25.548,25.548,25.525,25.53,9379,18.3192804455129,18.3192804455129,18.3027882171488,18.3063734841845,13079.9183249957,0.0,1.0
2020-02-11,25.547,25.68,25.541,25.68,20551,18.3185633921058,18.4139314952549,18.314261071663,18.4139314952549,28660.3477446409,0.0,1.0
2020-02-12,25.615,25.615,25.55,25.55,1800,18.3673230237911,18.3673230237911,18.3207145523272,18.3207145523272,2510.27326847129,0.0,1.0
2020-02-13,25.6,25.61,25.59,25.61,2021,18.356567222684,18.3637377567554,18.3493966886127,18.3637377567554,2818.47904198916,0.0,1.0
2020-02-14,25.6,25.6,25.6,25.6,2,18.356567222684,18.356567222684,18.356567222684,18.356567222684,2.78919252052366,0.0,1.0
2020-02-18,25.58,25.62,25.58,25.62,1828,18.3422261545413,18.3709082908267,18.3422261545413,18.3709082908267,2549.32196375862,0.0,1.0
2020-02-19,25.61,25.65,25.61,25.65,597,18.3637377567554,18.3924198930408,18.3637377567554,18.3924198930408,832.573967376311,0.0,1.0
2020-02-20,25.635,25.65,25.56,25.61,117968,18.3816640919338,18.3924198930408,18.3278850863986,18.3637377567554,164517.731630567,0.0,1.0
2020-02-21,25.62,25.62,25.585,25.585,1831,18.3709082908267,18.3709082908267,18.345811421577,18.345811421577,2553.50575253941,0.0,1.0
2020-02-24,25.296,25.3,25.235,25.28,4161,18.2046092646437,18.2074879188602,18.1607097878433,18.1930946477781,5781.86845264652,0.09208,1.0
2020-02-25,25.099,25.34,25.06,25.33,106422,18.062835544485,18.2362744610244,18.0347686658749,18.2290778254833,147877.434382972,0.0,1.0
2020-02-26,25.21,25.21,25.134,25.18,2348,18.1427181989907,18.1427181989907,18.0880237688787,18.1211282923675,3262.63569498053,0.0,1.0
2020-02-27,24.822,25.2,24.822,25.01,4829,17.8634887399979,18.1355215634496,17.8634887399979,17.9987854881697,6710.07997063927,0.0,1.0
2020-02-28,25.2,25.2,24.665,24.665,3855,18.1355215634496,18.1355215634496,17.7505015620034,17.7505015620034,5356.66976326661,0.0,1.0
2020-03-02,25.164,25.164,24.9,24.91,210488,18.1096136755019,18.1096136755019,17.9196224972181,17.9268191327591,292481.116765358,0.0,1.0
2020-03-03,25.056,25.122,25.056,25.122,2239,18.0318900116585,18.0793878062294,18.0318900116585,18.0793878062294,3111.17603111645,0.0,1.0
2020-03-04,25.401,25.401,25.245,25.25,91567,18.2801739378248,18.2801739378248,18.1679064233844,18.1715047411549,127235.844413238,0.0,1.0
2020-03-05,25.093,25.255,25.015,25.255,665,18.0585175631604,18.1751030589254,18.0023838059402,18.1751030589254,924.042903390994,0.0,1.0
2020-03-06,24.793,24.793,24.59,24.596,3582,17.8426184969288,17.8426184969288,17.6965267954455,17.7008447767701,4977.32583450609,0.0,1.0
2020-03-09,23.64,23.65,23.3,23.3,8185,17.0128464190456,17.0200430545867,16.7681608106499,16.7681608106499,11373.3701718125,0.0,1.0
2020-03-10,24.214,24.214,24.0,24.008,652,17.425933299102,17.425933299102,17.2719252985235,17.2776826069563,905.97890678335,0.0,1.0
2020-03-11,23.571,23.753,23.5,23.753,1652,16.9631896338124,17.0941684006595,16.9120935214709,17.0941684006595,2295.51710737131,0.0,1.0
2020-03-12,22.462,22.93,22.38,22.93,1812,16.1650827523098,16.501885295631,16.1060703408731,16.501885295631,2517.84321946538,0.0,1.0
2020-03-13,23.49,23.49,22.82,22.96,5918,16.9048968859298,16.9048968859298,16.4227223046794,16.5234752022541,8223.28707107958,0.0,1.0
2020-03-16,21.8,22.41,21.8,22.015,1235,15.6886654794921,16.1276602474963,15.6886654794921,15.8433931436248,1716.07967772614,0.0,1.0
2020-03-17,22.076,22.076,21.68,21.68,1069,15.8872926204252,15.8872926204252,15.6023058529995,15.6023058529995,1485.41633642853,0.0,1.0
2020-03-18,21.31,21.39,20.89,21.39,9501,15.3360303379806,15.393603422309,15.0337716452565,15.393603422309,13202.0024437863,0.0,1.0
2020-03-19,20.611,20.98,20.41,20.76,21787,14.8329855136611,15.0985413651259,14.688333139286,14.9402153832228,30273.86877621,0.0,1.0
2020-03-20,20.323,20.7,20.323,20.7,1782,14.6257224100788,14.8970355699765,14.6257224100788,14.8970355699765,2476.15707344776,0.0,1.0
2020-03-23,19.678,19.75,19.653,19.75,1098,14.233059581688,14.2851370433143,14.2149771297344,14.2851370433143,1518.04633964987,0.09938,1.0
2020-03-24,20.16,20.234,20.08,20.08,655,14.5816892553527,14.6352133131352,14.5238254091013,14.5238254091013,905.574091503338,0.0,1.0
2020-03-25,20.776,21.2,20.66,20.7,1556,15.0272408714885,15.3339192566209,14.9433382944239,14.9722702175496,2151.25692576976,0.0,1.0
2020-03-26,20.776,20.776,20.776,20.776,44,15.0272408714885,15.0272408714885,15.0272408714885,15.0272408714885,60.8324580551859,0.0,1.0
2020-03-27,20.776,20.776,20.776,20.776,1256,15.0272408714885,15.0272408714885,15.0272408714885,15.0272408714885,1736.49016630258,0.0,1.0
2020-03-30,21.85,22.07,21.85,22.07,3190,15.8040630074135,15.9631885846048,15.8040630074135,15.9631885846048,4410.35320900099,0.0,1.0
2020-03-31,21.865,22.14,21.67,21.67,4595,15.8149124785856,16.0138194500748,15.6738693533479,15.6738693533479,6352.84419917229,0.0,1.0
2020-04-01,21.4987,21.8,21.4987,21.8,9999,15.549968392562,15.7678981035064,15.549968392562,15.7678981035064,13824.1760930411,0.0,1.0
2020-04-02,21.503,22.26,21.5,22.26,1849,15.5530785742981,16.1006152194519,15.5509086800636,16.1006152194519,2556.3457941827,0.0,1.0
2020-04-03,20.994,21.26,20.994,21.26,62695,15.1849198525235,15.3773171413094,15.1849198525235,15.3773171413094,86679.3399493159,0.0,1.0
2020-04-06,21.677,21.677,21.476,21.61,13588,15.6789324398948,15.6789324398948,15.5335495261882,15.6304714686593,18786.1690921334,0.0,1.0
2020-04-07,21.663,22.0,21.663,21.958,5261,15.6688062668009,15.9125577191349,15.6688062668009,15.8821791998529,7273.62640518939,0.0,1.0
2020-04-08,22.168,22.19,21.87,21.87,5336,16.0340717962628,16.0499843539819,15.8185289689763,15.8185289689763,7377.31809505621,0.0,1.0
2020-04-09,23.526,24.36,23.38,23.94,442509,17.0163105863803,17.6195411835512,16.9107090669715,17.3157559907313,611793.413216872,0.0,1.0
2020-04-13,23.033,23.1,23.0,23.03,110810,16.6597246338561,16.7081856050916,16.6358557972774,16.6575547396216,153201.015388526,0.0,1.0
2020-04-14,23.025,23.22,22.99,23.22,17611,16.6539382492309,16.7949813744687,16.6286228164959,16.7949813744687,24348.1913365883,0.0,1.0
2020-04-15,22.943,23.07,22.69,22.69,12106,16.5946278068232,16.6864866627473,16.4116333930532,16.4116333930532,16737.2213003656,0.0,1.0
2020-04-16,22.815,22.879,22.716,22.716,878,16.502045652821,16.5483367298221,16.4304391430849,16.4304391430849,1213.88404937394,0.0,1.0
2020-04-17,23.076,23.24,22.89,23.24,1252,16.6908264512162,16.8094473360316,16.5562930086817,16.8094473360316,1730.95994284302,0.0,1.0
2020-04-20,22.782,22.91,22.782,22.91,285,16.5481920702065,16.6411676028633,16.5481920702065,16.6411676028633,392.361290735187,0.0968,1.0
2020-04-21,22.782,22.782,22.782,22.782,1338,16.5481920702065,16.5481920702065,16.5481920702065,16.5481920702065,1842.03300703045,0.0,1.0
2020-04-22,22.508,22.54,22.34,22.51,21810,16.3491663206131,16.3724102037773,16.2271359340011,16.3506190633109,30025.9640383664,0.0,1.0
2020-04-23,22.434,22.65,22.41,22.61,11117,16.2954148407959,16.4523110521542,16.2779819284228,16.423256198199,15304.8437512389,0.0,1.0
2020-04-24,22.304,22.43,22.293,22.43,26842,16.2009865654414,16.2925093554004,16.1929964806037,16.2925093554004,36953.5500558381,0.0,1.0
2020-04-27,22.386,22.42,22.343,22.42,2136,16.2605490160496,16.2852456419116,16.2293150480477,16.2852456419116,2940.64462108898,0.0,1.0
2020-04-28,22.3133,22.36,22.3133,22.36,585,16.207741818986,16.2416633609787,16.207741818986,16.2416633609787,805.373175719593,0.0,1.0
2020-04-29,22.535,22.54,22.48,22.51,63341,16.3687783470329,16.3724102037773,16.3288279228444,16.3506190633109,87201.9526893244,0.0,1.0
2020-04-30,22.55,22.55,22.484,22.484,505,16.3796739172661,16.3796739172661,16.33173340824,16.33173340824,695.236673057085,0.0,1.0
2020-05-01,22.345,22.435,22.345,22.435,3211,16.2307677907455,16.2961412121448,16.2307677907455,16.2961412121448,4420.60387561644,0.0,1.0
2020-05-04,22.321,22.321,22.22,22.22,16234,16.2133348783724,16.2133348783724,16.1399713721354,16.1399713721354,22349.4498027895,0.0,1.0
2020-05-05,22.321,22.321,22.321,22.321,13,16.2133348783724,16.2133348783724,16.2133348783724,16.2133348783724,17.8971816826576,0.0,1.0
2020-05-06,22.3209,22.3209,22.3209,22.3209,160,16.2132622412375,16.2132622412375,16.2132622412375,16.2132622412375,220.273005325017,0.0,1.0
2020-05-07,22.31,22.31,22.31,22.31,200,16.2053447935347,16.2053447935347,16.2053447935347,16.2053447935347,275.341256656271,0.0,1.0
2020-05-08,22.755,22.755,22.66,22.66,415,16.5285800437867,16.5285800437867,16.459574765643,16.459574765643,571.333107561763,0.0,1.0
2020-05-11,22.67,22.71,22.57,22.71,1445,16.4668384791318,16.4958933330871,16.3942013442437,16.4958933330871,1989.34057934156,0.0,1.0
2020-05-12,22.67,22.67,22.67,22.67,11,16.4668384791318,16.4668384791318,16.4668384791318,16.4668384791318,15.1437691160949,0.0,1.0
2020-05-13,22.67,22.67,22.67,22.67,69,16.4668384791318,16.4668384791318,16.4668384791318,16.4668384791318,94.9927335464138,0.0,1.0
2020-05-14,22.356,22.4,22.205,22.31,10785,16.2387578755832,16.270718214934,16.1290758019022,16.2053447935347,14847.7772651894,0.0,1.0
2020-05-15,22.415,22.43,22.322,22.33,4441,16.2816137851672,16.2925093554004,16.2140612497212,16.2198722205123,6113.95260405249,0.0,1.0
2020-05-18,22.683,22.72,22.63,22.63,32986,16.545911264171,16.572900582902,16.5072508886915,16.5072508886915,45220.9265512151,0.09586,1.0
2020-05-19,22.74,22.75,22.72,22.72,4785,16.5874894038376,16.5947838143054,16.572900582902,16.572900582902,6559.81730272129,0.0,1.0
2020-05-20,23.03,23.03,22.94,22.94,7007,16.7990273074046,16.7990273074046,16.7333776131942,16.7333776131942,9605.98533754818,0.0,1.0
2020-05-21,23.03,23.03,23.03,23.03,9,16.7990273074046,16.7990273074046,16.7990273074046,16.7990273074046,12.3382143624852,0.0,1.0
2020-05-22,23.135,23.15,23.135,23.15,1355,16.8756186173168,16.8865602330185,16.8756186173168,16.8865602330185,1857.58671790749,0.0,1.0
2020-05-26,23.39,23.407,23.39,23.407,1388,17.0616260842463,17.0740265820417,17.0616260842463,17.0740265820417,1902.82683723661,0.0,1.0
2020-05-27,23.4,23.42,23.297,23.39,1303,17.0689204947142,17.0835093156498,16.9937880668956,17.0616260842463,1786.29925714646,0.0,1.0
2020-05-28,23.425,23.72,23.41,23.41,6034,17.0871565208837,17.3023416296846,17.076214905182,17.076214905182,8272.08727369286,0.0,1.0
2020-05-29,23.52,23.52,23.45,23.45,1012,17.1564534203281,17.1564534203281,17.1053925470533,17.1053925470533,1387.36365942611,0.0,1.0
2020-06-01,23.605,23.605,23.507,23.51,58621,17.2184559093046,17.2184559093046,17.1469706867199,17.1491590098603,80364.2737936938,0.0,1.0
2020-06-02,23.94,23.94,23.71,23.74,60140,17.4628186599768,17.4628186599768,17.2950472192168,17.3169304506203,82446.6901955399,0.0,1.0
2020-06-03,24.15,24.15,23.94,23.95,61973,17.6160012798012,17.6160012798012,17.4628186599768,17.4701130704446,84959.5731873658,0.0,1.0
2020-06-04,24.05,24.05,24.0,24.05,3076,17.5430571751229,17.5430571751229,17.5065851227838,17.5430571751229,4216.92748655605,0.0,1.0
2020-06-05,24.35,24.47,24.3,24.43,22930,17.7618894891577,17.8494224147716,17.7254174368186,17.8202447729003,31435.0283701983,0.0,1.0
2020-06-08,24.34,24.35,24.25,24.35,17031,17.7545950786899,17.7618894891577,17.6889453844794,17.7618894891577,23348.0143119427,0.0,1.0
2020-06-09,24.07,24.1,24.02,24.1,5690,17.5576459960586,17.579529227462,17.5211739437194,17.579529227462,7800.4933025045,0.0,1.0
2020-06-10,24.12,24.2,23.9,24.0,4714,17.5941180483977,17.6524733321403,17.4336410181055,17.5065851227838,6462.48250052834,0.0,1.0
2020-06-11,23.39,23.64,23.26,23.61,5678,17.0616260842463,17.243986345942,16.9667987481646,17.2221031145385,7784.04235002123,0.0,1.0
2020-06-12,23.68,23.78,23.46,23.78,29758,17.2731639878133,17.3461080924916,17.1126869575211,17.3461080924916,40795.6203332038,0.0,1.0
2020-06-15,23.94,24.0,23.33,23.33,19583,17.4628186599768,17.5065851227838,17.0178596214394,17.0178596214394,26846.5835400608,0.0,1.0
2020-06-16,23.95,24.16,23.86,24.16,19105,17.4701130704446,17.623295690269,17.4044633762342,17.623295690269,26191.2872661422,0.0,1.0
2020-06-17,23.9,24.0,23.88,23.97,4949,17.4336410181055,17.5065851227838,17.4190521971698,17.4847018913803,6784.6469866599,0.0,1.0
2020-06-18,23.81,23.82,23.76,23.805,1667,17.3679913238951,17.3752857343629,17.3315192715559,17.3643441186611,2285.31148247364,0.0,1.0
2020-06-19,23.84,23.9,23.76,23.9,8035,17.3898745552985,17.4336410181055,17.3315192715559,17.4336410181055,11015.2836002854,0.0,1.0
2020-06-22,23.71,23.75,23.66,23.75,2020,17.3556127093312,17.3848925283262,17.3190129355873,17.3848925283262,2759.57990087263,0.08303,1.0
2020-06-23,23.74,23.74,23.67,23.67,2258,17.3775725735775,17.3775725735775,17.3263328903361,17.3263328903361,3084.71852285664,0.0,1.0
2020-06-24,23.45,23.51,23.29,23.51,4751,17.1652938858632,17.2092136143558,17.0481746098829,17.2092136143558,6490.47728170588,0.0,1.0
2020-06-25,23.46,23.46,23.28,23.34,4212,17.1726138406119,17.1726138406119,17.0408546551341,17.0847743836267,5754.13393191861,0.0,1.0
2020-06-26,23.19,23.34,23.12,23.34,2691,16.9749750623952,17.0847743836267,16.9237353791538,17.0847743836267,3676.25223428132,0.0,1.0
2020-06-29,23.1,23.18,23.08,23.17,2705,16.9090954696563,16.9676551076464,16.8944555601587,16.9603351528976,3695.37803557449,0.0,1.0
2020-06-30,23.29,23.31,23.09,23.09,28733,17.0481746098829,17.0628145193804,16.9017755149075,16.9017755149075,39252.9748969175,0.0,1.0
2020-07-01,23.4,23.4,23.28,23.33,5757,17.1286941121193,17.1286941121193,17.0408546551341,17.0774544288779,7864.80271748703,0.0,1.0
2020-07-02,23.52,23.64,23.46,23.521,4828,17.2165335691045,17.3043730260898,17.1726138406119,17.2172655645794,6595.66918881839,0.0,1.0
2020-07-06,23.76,23.76,23.6,23.6,16580,17.392212483075,17.392212483075,17.2750932070947,17.2750932070947,22650.4132457764,0.0,1.0
2020-07-07,23.63,23.8,23.6,23.73,6577,17.297053071341,17.4214923020701,17.2750932070947,17.3702526188287,8985.02822180166,0.0,1.0
2020-07-08,23.72,23.72,23.58,23.63,5756,17.3629326640799,17.3629326640799,17.2604532975972,17.297053071341,7863.43658882324,0.0,1.0
2020-07-09,23.67,23.67,23.48,23.64,12876,17.3263328903361,17.3263328903361,17.1872537501095,17.3043730260898,17590.2726750674,0.0,1.0
2020-07-10,23.74,23.74,23.67,23.67,802,17.3775725735775,17.3775725735775,17.3263328903361,17.3263328903361,1095.63518836626,0.0,1.0
2020-07-13,23.51,23.8,23.51,23.78,3500,17.2092136143558,17.4214923020701,17.2092136143558,17.4068523925725,4781.45032329417,0.0,1.0
2020-07-14,23.51,23.51,23.51,23.51,200,17.2092136143558,17.2092136143558,17.2092136143558,17.2092136143558,273.225732759667,0.0,1.0
2020-07-15,23.995,24.0,23.89,24.0,400,17.5642314196711,17.5678913970455,17.487371894809,17.5678913970455,546.451465519334,0.0,1.0
2020-07-16,24.031,24.031,23.94,23.94,2365,17.5905832567666,17.5905832567666,17.5239716685528,17.5239716685528,3230.89428988307,0.0,1.0
2020-07-17,24.11,24.28,24.061,24.28,5211,17.6484108992819,17.772850130011,17.6125431210129,17.772850130011,7118.89646705314,0.0,1.0
2020-07-20,24.225,24.29,24.171,24.21,1144,17.7977526160663,17.8455071638493,17.7580796071388,17.7867323358087,1557.12918354549,0.08902,1.0
2020-07-21,24.375,24.52,24.318,24.318,2987,17.9079554186426,18.0144847944663,17.8660783536636,17.8660783536636,4065.68607626782,0.0,1.0
2020-07-22,24.43,24.46,24.396,24.396,457,17.9483631129205,17.9704036734358,17.9233838110032,17.9233838110032,622.034997272982,0.0,1.0
2020-07-23,24.38,24.3955,24.2845,24.3699,3293,17.9116288453951,17.923016468328,17.8414663944216,17.904208523355,4482.19091032807,0.0,1.0
2020-07-24,24.455,24.455,24.4492,24.45,1135,17.9667302466832,17.9667302466832,17.9624690716503,17.9630568199307,1544.87904136725,0.0,1.0
2020-07-27,24.425,24.425,24.42,24.42,833,17.944689686168,17.944689686168,17.9410162594154,17.9410162594154,1133.81871494178,0.0,1.0
2020-07-28,24.4854,24.54,24.32,24.41,13518,17.9890646813387,18.0291785014764,17.8675477243646,17.9336694059104,18399.7135517203,0.0,1.0
2020-07-29,24.624,24.6792,24.566,24.6177,1298,18.0908920709192,18.1314467022672,18.0482803205897,18.086263553211,1766.74272748431,0.0,1.0
2020-07-30,24.685,24.74,24.685,24.73,1563,18.1357078773002,18.1761155715781,18.1357078773002,18.168768718073,2127.44135828811,0.0,1.0
2020-07-31,24.8,24.8,24.585,24.66,2724,18.2201966926086,18.2201966926086,18.0622393422493,18.1173407435375,3707.70969928141,0.0,1.0
2020-08-03,24.775,24.79,24.7591,24.79,1337,18.2018295588459,18.2128498391036,18.1901480617728,18.2128498391036,1819.82667692336,0.0,1.0
2020-08-04,24.775,24.775,24.775,24.775,219,18.2018295588459,18.2018295588459,18.2018295588459,18.2018295588459,298.086793003902,0.0,1.0
2020-08-05,24.815,24.85,24.815,24.85,1105,18.2312169728663,18.2569309601341,18.2312169728663,18.2569309601341,1504.04523410644,0.0,1.0
2020-08-06,24.8971,24.8971,24.83,24.83,1129,18.291534640143,18.291534640143,18.2422372531239,18.2422372531239,1536.71227991509,0.0,1.0
2020-08-07,24.895,24.945,24.8643,24.945,2114,18.2899918009069,18.3267260684324,18.2674369606463,18.3267260684324,2877.42228497831,0.0,1.0
2020-08-10,24.83,24.93,24.83,24.93,704,18.2422372531239,18.3157057881747,18.2422372531239,18.3157057881747,958.233343720303,0.0,1.0
2020-08-11,24.685,24.96,24.685,24.92,3897,18.1357078773002,18.33774634869,18.1357078773002,18.3083589346696,5304.311563179,0.0,1.0
2020-08-12,24.695,24.87,24.695,24.7,2446,18.1430547308053,18.2716246671442,18.1430547308053,18.1467281575578,3329.31641866457,0.0,1.0
2020-08-13,24.635,24.82,24.635,24.745,953,18.0989736097747,18.2348903996188,18.0989736097747,18.1797889983307,1297.15394398502,0.0,1.0
2020-08-14,24.49,24.75,24.49,24.6,9049,17.992444233951,18.1834624250832,17.992444233951,18.073259622507,12316.8373967685,0.0,1.0
2020-08-17,24.71,24.71,24.61,24.61,2675,18.1540750110629,18.1540750110629,18.080606476012,18.080606476012,3641.01448075541,0.0,1.0
2020-08-18,24.77,24.85,24.695,24.77,14829,18.1981561320934,18.2569309601341,18.1430547308053,18.1981561320934,20184.1509290176,0.0,1.0
2020-08-19,24.6818,24.82,24.6655,24.78,6917,18.1333568841785,18.2348903996188,18.1213815129653,18.2055029855985,9414.91482743375,0.0,1.0
2020-08-20,24.79,24.79,24.65,24.65,3282,18.2128498391036,18.2128498391036,18.1099938900324,18.1099938900324,4467.21851433243,0.0,1.0
2020-08-21,24.79,24.8,24.77,24.79,5363,18.2128498391036,18.2201966926086,18.1981561320934,18.2128498391036,7299.72361132383,0.0,1.0
2020-08-24,24.805,24.92,24.755,24.79,3407,18.2923281003216,18.3771342979243,18.2554558404943,18.2812664223734,4620.00432840007,0.09318,1.0
2020-08-25,24.845,24.845,24.8301,24.8301,396,18.3218259081834,18.3218259081834,18.3108379747549,18.3108379747549,536.989056074679,0.0,1.0
2020-08-26,24.875,24.885,24.86,24.88,2829,18.3439492640798,18.3513237160452,18.3328875861316,18.3476364900625,3836.21727180622,0.0,1.0
2020-08-27,24.87,24.8879,24.78,24.8879,1735,18.340262038097,18.3534623071152,18.2738919704079,18.3534623071152,2352.71720275144,0.0,1.0
2020-08-28,24.87,24.965,24.86,24.93,4704,18.340262038097,18.4103193317689,18.3328875861316,18.3845087498898,6378.77909034166,0.0,1.0
2020-08-31,24.85,24.85,24.834,24.834,689,18.3255131341661,18.3255131341661,18.3137140110214,18.3137140110214,934.306716251147,0.0,1.0
2020-09-01,25.06,25.19,24.84,24.85,12221,18.4803766254408,18.5762445009917,18.3181386822007,18.3255131341661,16572.0789249713,0.0,1.0
2020-09-02,25.005,25.005,24.901,24.97,1344,18.4398171396307,18.4398171396307,18.36312283919,18.4140065577516,1822.50831152619,0.0,1.0
2020-09-03,24.8115,24.87,24.77,24.87,1473,18.2971214940991,18.340262038097,18.2665175184424,18.340262038097,1997.43656464142,0.0,1.0
2020-09-04,24.7969,24.83,24.57,24.6,3192,18.2863547942295,18.3107642302352,18.1190284791333,18.1411518350296,4328.45723987469,0.0,1.0
2020-09-08,24.6431,24.71,24.6431,24.7,4531,18.1729357230008,18.2222708066497,18.1729357230008,18.2148963546842,6144.18538655143,0.0,1.0
2020-09-09,24.785,24.785,24.7699,24.7699,207,18.2775791963906,18.2775791963906,18.2664437739228,18.2664437739228,280.69882476631,0.0,1.0
2020-09-10,24.685,24.7799,24.685,24.7799,1047,18.203834676736,18.2738182258883,18.203834676736,18.2738182258883,1419.76651947018,0.0,1.0
2020-09-11,24.75,24.75,24.6534,24.749,1616,18.2517686145115,18.2517686145115,18.1805314085252,18.251031169315,2191.34927933506,0.0,1.0
2020-09-14,24.7503,24.8,24.74,24.8,2699,18.2519898480705,18.2886408743388,18.2443941625461,18.2886408743388,3659.93298572111,0.0,1.0
2020-09-15,24.76,24.7999,24.76,24.7999,323,18.259143066477,18.2885671298192,18.259143066477,18.2885671298192,437.998649273033,0.0,1.0
2020-09-16,24.86,24.97,24.7698,24.86,8495,18.3328875861316,18.4140065577516,18.2663700294031,18.3328875861316,11519.5000791778,0.0,1.0
2020-09-17,24.769,24.769,24.69,24.69,1225,18.2657800732459,18.2657800732459,18.2075219027188,18.2075219027188,1661.1403881098,0.0,1.0
2020-09-18,24.64,24.72,24.64,24.72,4211,18.1706496428915,18.2296452586152,18.1706496428915,18.2296452586152,5710.25483618806,0.0,1.0
2020-09-21,24.3253,24.5,24.2799,24.35,1825,18.0098865900445,18.1392304085084,17.9762734855324,18.0281738958032,2464.9612465933,0.0967,1.0
2020-09-22,24.4,24.41,24.3259,24.33,1565,18.0651927333716,18.0725965008853,18.0103308160953,18.0133663607759,2113.78868543481,0.0,1.0
2020-09-23,24.115,24.3,24.115,24.3,902,17.8541853592318,17.9911550582349,17.8541853592318,17.9911550582349,1218.29865448064,0.0,1.0
2020-09-24,24.105,24.15,24.0,24.12,5734,17.8467815917182,17.8800985455297,17.7690420328246,17.8578872429887,7744.70563724162,0.0,1.0
2020-09-25,24.09,24.16,24.075,24.1,2008,17.8356759404477,17.8875023130434,17.8245702891771,17.8430797079613,2712.13270310101,0.0,1.0
2020-09-28,24.235,24.35,24.23,24.26,5622,17.943030569396,18.0281738958032,17.9393286856391,17.9615399881802,7593.43130320412,0.0,1.0
2020-09-29,24.255,24.29,24.255,24.29,158,17.9578381044233,17.9837512907212,17.9578381044233,17.9837512907212,213.404864088626,0.0,1.0
2020-09-30,24.37,24.3748,24.3681,24.3681,995,18.0429814308306,18.0465352392372,18.041574715003,18.041574715003,1343.91037827964,0.0,1.0
2020-10-01,24.455,24.46,24.4475,24.459,682,18.1059134546969,18.1096153384537,18.1003606290616,18.1088749617023,921.152641192673,0.0,1.0
2020-10-02,24.49,24.49,24.49,24.49,234,18.1318266409947,18.1318266409947,18.1318266409947,18.1318266409947,316.055305042648,0.0,1.0
2020-10-05,24.655,24.83,24.6045,24.615,8837,18.2539888049704,18.3835547364597,18.2165997790263,18.2243737349157,11935.8150882986,0.0,1.0
2020-10-06,24.6463,24.73,24.61,24.73,19721,18.2475475272335,18.309517061323,18.2206718511588,18.309517061323,26636.4387638721,0.0,1.0
2020-10-07,24.725,24.77,24.725,24.77,1183,18.3058151775661,18.3391321313777,18.3058151775661,18.3391321313777,1597.83515327117,0.0,1.0
2020-10-08,24.78,24.78,24.74,24.75,703,18.3465358988914,18.3465358988914,18.3169208288366,18.3243245963503,949.516578824705,0.0,1.0
2020-10-09,24.84,24.9,24.84,24.88,1635,18.3909585039734,18.4353811090555,18.3909585039734,18.4205735740281,2208.33514420825,0.0,1.0
2020-10-12,25.05,25.05,24.97,24.97,3643,18.5464376217606,18.5464376217606,18.4872074816512,18.4872074816512,4920.46784730927,0.0,1.0
2020-10-13,24.9097,25.04,24.8501,25.04,6375,18.4425627635437,18.539033854247,18.3984363091622,18.539033854247,8610.48106686703,0.0,1.0
2020-10-14,24.85,24.95,24.8369,24.94,7170,18.3983622714871,18.4723999466239,18.3886633360442,18.4649961791102,9684.25870579396,0.0,1.0
2020-10-15,24.855,24.89,24.71,24.75,2801,18.4020641552439,18.4279773415418,18.2947095262956,18.3243245963503,3783.20901463444,0.0,1.0
2020-10-16,24.775,24.9,24.775,24.9,7401,18.3428340151345,18.4353811090555,18.3428340151345,18.4353811090555,9996.26201974632,0.0,1.0
2020-10-19,24.585,24.72,24.585,24.71,2802,18.2799167988033,18.3802946213715,18.2799167988033,18.3728592271072,3768.46190046717,0.10502,1.0
2020-10-20,24.685,24.7499,24.685,24.7499,510,18.3542707414464,18.4025264502217,18.3542707414464,18.4025264502217,685.908482954409,0.0,1.0
2020-10-21,24.6797,24.78,24.6797,24.6816,2661,18.3503299824863,18.4249069869573,18.3503299824863,18.3517427073965,3578.82837870919,0.0,1.0
2020-10-22,24.76,24.84,24.67,24.675,3296,18.4100361984287,18.4695193525432,18.3431176500499,18.3468353471821,4432.85168591713,0.0,1.0
2020-10-23,24.81,24.81,24.73,24.73,786,18.4472131697502,18.4472131697502,18.3877300156358,18.3877300156358,1057.10601490621,0.0,1.0
2020-10-26,24.6,24.72,24.6,24.7,14777,18.2910698901998,18.3802946213715,18.2910698901998,18.3654238328428,19873.8620639555,0.0,1.0
2020-10-27,24.61,24.65,24.59,24.63,4701,18.2985052844641,18.3282468615213,18.2836344959354,18.3133760729927,6322.46231052681,0.0,1.0
2020-10-28,24.39,24.39,24.2,24.375,4764,18.1349266106493,18.1349266106493,17.9936541196274,18.1237735192528,6407.1921819506,0.0,1.0
2020-10-29,24.42,24.42,24.42,24.42,557,18.1572327934422,18.1572327934422,18.1572327934422,18.1572327934422,749.119656873738,0.0,1.0
2020-10-30,24.4398,24.44,24.3333,24.359,1127,18.1719548740855,18.1721035819708,18.0927679251706,18.1118768884299,1515.72325546985,0.0,1.0
2020-11-02,24.44,24.58,24.44,24.52,5211,18.1721035819708,18.2761991016711,18.1721035819708,18.2315867360853,7008.37079348124,0.0,1.0
2020-11-03,24.7,24.755,24.59,24.59,845,18.3654238328428,18.4063185012965,18.2836344959354,18.2836344959354,1136.45621195388,0.0,1.0
2020-11-04,24.7,24.7,24.7,24.7,168,18.3654238328428,18.3654238328428,18.3654238328428,18.3654238328428,225.946323796747,0.0,1.0
2020-11-05,25.15,25.19,25.1101,25.1101,6437,18.7000165747367,18.729758151794,18.6703493516221,18.6703493516221,8657.2409897599,0.0,1.0
2020-11-06,25.11,25.135,25.03,25.1,2878,18.6702749976795,18.6888634833403,18.610791843565,18.6628396034152,3870.67571361332,0.0,1.0
2020-11-09,25.23,25.39,25.23,25.39,944,18.7594997288512,18.8784660370802,18.7594997288512,18.8784660370802,1269.60315276267,0.0,1.0
2020-11-10,25.26,25.59,25.17,25.19,18265,18.7818059116441,19.0271739223663,18.7148873632654,18.729758151794,24564.9381199261,0.0,1.0
2020-11-11,25.185,25.24,25.185,25.2,2814,18.7260404546618,18.7669351231155,18.7260404546618,18.7371935460583,3784.60092359551,0.0,1.0
2020-11-12,25.0141,25.0972,25.0,25.0972,6308,18.5989695666848,18.6607576930212,18.5884856607721,18.6607576930212,8483.74649113022,0.0,1.0
2020-11-13,25.14,25.14,25.01,25.01,2390,18.6925811804724,18.6925811804724,18.5959210550364,18.5959210550364,3214.35543972753,0.0,1.0
2020-11-16,25.235,25.235,25.22,25.225,1037,18.7632174259834,18.7632174259834,18.7520643345869,18.7557820317191,1394.6805820073,0.0,1.0
2020-11-17,25.265,25.265,25.2184,25.229,6729,18.7855236087763,18.7855236087763,18.7508746715046,18.7587561894248,9049.95721921612,0.0,1.0
2020-11-18,25.1791,25.29,25.1791,25.29,1726,18.7216535720459,18.8041120944371,18.7216535720459,18.8041120944371,2321.32949329277,0.0,1.0
2020-11-19,25.31,25.31,25.185,25.185,2192,18.8189828829657,18.8189828829657,18.7260404546618,18.7260404546618,2948.06155810993,0.0,1.0
2020-11-20,25.24,25.25,25.239,25.239,2497,18.7669351231155,18.7743705173798,18.7661915836891,18.7661915836891,3358.26172928856,0.0,1.0
2020-11-23,25.165,25.19,25.16,25.19,2143,18.7884011063566,18.8070663170722,18.7846680642135,18.8070663170722,2870.31316261151,0.10387,1.0
2020-11-24,25.22,25.28,25.2122,25.28,3524,18.829464569931,18.8742610756485,18.8236410241877,18.8742610756485,4720.01100561967,0.0,1.0
2020-11-25,25.19,25.19,25.185,25.185,3519,18.8070663170722,18.8070663170722,18.8033332749291,18.8033332749291,4713.31405470365,0.0,1.0
2020-11-27,25.2169,25.2169,25.21,25.21,141,18.8271500838022,18.8271500838022,18.8219984856447,18.8219984856447,188.854015832116,0.0,1.0
2020-11-30,25.1626,25.18,25.14,25.15,2640,18.7866092461279,18.799600232786,18.7697358956409,18.7772019799272,3535.99008366514,0.0,1.0
2020-12-01,25.29,25.3,25.28,25.29,765,18.8817271599347,18.889193244221,18.8742610756485,18.8817271599347,1024.63349015297,0.0,1.0
2020-12-02,25.34,25.36,25.3191,25.3191,3683,18.919057581366,18.9339897499385,18.9034534652077,18.9034534652077,4932.97404474951,0.0,1.0
2020-12-03,25.36,25.3842,25.36,25.3842,388,18.9339897499385,18.9520576739113,18.9339897499385,18.9520576739113,519.68339108412,0.0,1.0
2020-12-04,25.435,25.4794,25.39,25.429,4801,18.9899853820854,19.0231347963164,18.9563880027973,18.9855057315137,6430.41226957438,0.0,1.0
2020-12-07,25.455,25.455,25.43,25.43,6594,19.0049175506579,19.0049175506579,18.9862523399423,18.9862523399423,8831.93886806362,0.0,1.0
2020-12-08,25.47,25.5,25.45,25.4699,16346,19.0161166770873,19.0385149299461,19.0011845085148,19.0160420162444,21893.6719346933,0.0,1.0
2020-12-09,25.38,25.4229,25.38,25.4229,2712,18.948921918511,18.980951420099,18.948921918511,18.980951420099,3632.42617685601,0.0,1.0
2020-12-10,25.465,25.49,25.46,25.46,8619,19.0123836349442,19.0310488456598,19.0086505928011,19.0086505928011,11544.2039890567,0.0,1.0
2020-12-11,25.4154,25.45,25.3924,25.43,4502,18.9753518568844,19.0011845085148,18.958179863026,18.9862523399423,6029.93460479562,0.0,1.0
2020-12-14,25.42,25.43,25.395,25.43,5006,18.978786255656,18.9862523399423,18.9601210449404,18.9862523399423,6704.98725713171,0.0,1.0
2020-12-15,25.505,25.53,25.5,25.5,4491,19.0422479720892,19.0609131828048,19.0385149299461,19.0385149299461,6015.20131278035,0.0,1.0
2020-12-16,25.48,25.6,25.4,25.6,2582,19.0235827613736,19.1131757728086,18.9638540870835,19.1131757728086,3458.30545303916,0.0,1.0
2020-12-17,25.51,25.53,25.505,25.51,1463,19.0459810142323,19.0609131828048,19.0422479720892,19.0459810142323,1959.5278380311,0.0,1.0
2020-12-18,25.54,25.55,25.5,25.549,3807,19.0683792670911,19.0758453513773,19.0385149299461,19.0750987429487,5099.05842746711,0.0,1.0
2020-12-21,25.33,25.37,25.28,25.34,28650,18.9909186426212,19.0209082496368,18.9534316338517,18.9984160443751,38213.2383196727,0.10625,1.0
2020-12-22,25.36,25.36,25.315,25.315,14591,19.0134108478829,19.0134108478829,18.9796725399904,18.9796725399904,19461.4087372546,0.0,1.0
2020-12-23,25.47,25.48,25.46,25.46,1974,19.0958822671758,19.1033796689297,19.0883848654219,19.0883848654219,2632.9121271565,0.0,1.0
2020-12-24,25.495,25.495,25.4401,25.48,923,19.1146257715605,19.1146257715605,19.0734650359316,19.1033796689297,1231.09315773326,0.0,1.0
2020-12-28,25.525,25.59,25.5218,25.575,16915,19.1371179768222,19.1858510882225,19.1347188082609,19.1746049855917,22561.1492557509,0.0,1.0
2020-12-29,25.53,25.56,25.52,25.56,1226,19.1408666776991,19.1633588829608,19.1333692759452,19.1633588829608,1635.23316509315,0.0,1.0
2020-12-30,25.6,25.6,25.56,25.56,6157,19.1933484899764,19.1933484899764,19.1633588829608,19.1633588829608,8212.17830136912,0.0,1.0
2020-12-31,25.62,25.62,25.57,25.6,5704,19.2083432934842,19.2083432934842,19.1708562847147,19.1933484899764,7607.96898343503,0.0,1.0
2021-01-04,25.56,25.58,25.47,25.58,9598,19.1633588829608,19.1783536864686,19.0958822671758,19.1783536864686,12801.7682859413,0.0,1.0
2021-01-05,25.56,25.56,25.5226,25.5235,1886,19.1633588829608,19.1633588829608,19.1353186004013,19.1359933665591,2515.53813161965,0.0,1.0
2021-01-06,25.5,25.6173,25.5,25.565,3713,19.1183744724374,19.2063189950107,19.1183744724374,19.1671075838378,4952.38233441345,0.0,1.0
2021-01-07,25.6,25.6278,25.545,25.575,5664,19.1933484899764,19.2141912668523,19.15211278033,19.1746049855917,7554.61716728191,0.0,1.0
2021-01-08,25.6,25.6056,25.57,25.6056,3439,19.1933484899764,19.1975470349586,19.1708562847147,19.1975470349586,4586.92239376456,0.0,1.0
2021-01-11,25.47,25.81,25.45,25.509,18677,19.0958822671758,19.3507939268083,19.080887463668,19.125122134016,24911.2967572959,0.0,1.0
2021-01-12,25.5,25.5,25.42,25.43,8366,19.1183744724374,19.1183744724374,19.0583952584063,19.0658926601602,11158.5323484252,0.0,1.0
2021-01-13,25.555,25.6,25.47,25.47,8769,19.1596101820839,19.1933484899764,19.0958822671758,19.0958822671758,11696.0518961679,0.0,1.0
2021-01-14,25.57,25.6,25.56,25.5643,11806,19.1708562847147,19.1933484899764,19.1633588829608,19.166582765715,15746.7885375936,0.0,1.0
2021-01-15,25.54,25.56,25.49,25.49,14790,19.148364079453,19.1633588829608,19.1108770706836,19.1108770706836,19726.8340226164,0.0,1.0
2021-01-19,25.49,25.52,25.415,25.47,20139,19.1877704230715,19.2103531265902,19.1313136642747,19.1727152873924,26753.6612478307,0.10256,1.0
2021-01-20,25.53,25.56,25.491,25.56,22572,19.2178806944298,19.2404633979485,19.1885231798555,19.2404633979485,29985.7809069981,0.0,1.0
2021-01-21,25.52,25.54,25.475,25.515,7816,19.2103531265902,19.2254082622694,19.1764790713122,19.2065893426705,10383.1677994461,0.0,1.0
2021-01-22,25.4651,25.48,25.45,25.45,4278,19.169026779151,19.1802428552319,19.1576601517132,19.1576601517132,5683.11052277767,0.0,1.0
2021-01-25,25.445,25.54,25.382,25.54,8593,19.1538963677934,19.2254082622694,19.1064726904041,19.2254082622694,11415.3737078608,0.0,1.0
2021-01-26,25.425,25.479,25.415,25.479,4216,19.1388412321143,19.179490098448,19.1313136642747,19.179490098448,5600.74660215771,0.0,1.0
2021-01-27,25.335,25.395,25.33,25.38,2973,19.0710931215581,19.1162585285956,19.0673293376383,19.1049671768362,3949.48283876065,0.0,1.0
2021-01-28,25.44,25.465,25.44,25.465,714,19.1501325838737,19.1689515034726,19.1501325838737,19.1689515034726,948.51353746219,0.0,1.0
2021-01-29,25.34,25.45,25.31,25.43,32700,19.0748569054779,19.1576601517132,19.0522742019592,19.1426050160341,43440.3258753694,0.0,1.0
2021-02-01,25.4337,25.49,25.36,25.36,5313,19.1453902161347,19.1877704230715,19.0899120411571,19.0899120411571,7058.05661699809,0.0,1.0
2021-02-02,25.495,25.5001,25.4801,25.5001,2903,19.1915342069913,19.1953732665895,19.1803181309103,19.1953732665895,3856.49131548004,0.0,1.0
2021-02-03,25.52,25.52,25.52,25.52,1518,19.2103531265902,19.2103531265902,19.2103531265902,19.2103531265902,2016.5876048566,0.0,1.0
2021-02-04,25.5379,25.57,25.5379,25.5697,8953,19.2238274730231,19.2479909657881,19.2238274730231,19.2477651387529,11893.6158275896,0.0,1.0
2021-02-05,25.61,25.619,25.61,25.619,398,19.2781012371464,19.284876048202,19.2781012371464,19.284876048202,528.72323236688,0.0,1.0
2021-02-08,25.675,25.7,25.6101,25.65,6233,19.3270304281036,19.3458493477026,19.2781765128248,19.3082115085047,8280.23092297178,0.0,1.0
2021-02-09,25.66,25.67,25.64,25.6697,30429,19.3157390763443,19.3232666441838,19.3006839406651,19.3230408171486,40423.4151700798,0.0,1.0
2021-02-10,25.66,25.66,25.607,25.659,54811,19.3157390763443,19.3157390763443,19.2758429667945,19.3149863195603,72813.6911790478,0.0,1.0
2021-02-11,25.655,25.68,25.64,25.67,18886,19.3119752924245,19.3307942120234,19.3006839406651,19.3232666441838,25089.1129811078,0.0,1.0
2021-02-12,25.7,25.7,25.62,25.62,49749,19.3458493477026,19.3458493477026,19.285628804986,19.285628804986,66089.0755955273,0.0,1.0
2021-02-16,25.65,25.7,25.65,25.7,13508,19.3082115085047,19.3458493477026,19.3082115085047,19.3458493477026,17944.707092492,0.0,1.0
2021-02-17,25.64,25.65,25.61,25.62,26413,19.3006839406651,19.3082115085047,19.2781012371464,19.285628804986,35088.3586344383,0.0,1.0
2021-02-18,25.64,25.64,25.5989,25.61,50631,19.3006839406651,19.3006839406651,19.2697456368445,19.2781012371464,67260.7687888632,0.0,1.0
2021-02-19,25.63,25.66,25.58,25.63,25781,19.2931563728255,19.3157390763443,19.2555185336277,19.2931563728255,34248.7780242477,0.0,1.0
2021-02-22,25.48,25.51,25.47,25.49,30999,19.2447917494563,19.267450452458,19.2372388484557,19.2523446504569,41042.5080345343,0.08575,1.0
2021-02-23,25.56,25.56,25.39,25.48,104319,19.3052149574609,19.3052149574609,19.1768156404511,19.2447917494563,138117.790756301,0.0,1.0
2021-02-24,25.56,25.56,25.49,25.5,106187,19.3052149574609,19.3052149574609,19.2523446504569,19.2598975514574,140591.012634701,0.0,1.0
2021-02-25,25.36,25.52,25.32,25.52,318858,19.1541569374494,19.2750033534586,19.1239453334471,19.2750033534586,422166.264294834,0.0,1.0
2021-02-26,25.36,25.3931,25.3,25.39,81721,19.1541569374494,19.1791570397613,19.108839531446,19.1768156404511,108198.161201658,0.0,1.0
2021-03-01,25.51,25.52,25.39,25.4,302571,19.267450452458,19.2750033534586,19.1768156404511,19.1843685414517,400602.364544569,0.0,1.0
2021-03-02,25.485,25.5,25.46,25.5,161636,19.2485681999566,19.2598975514574,19.2296859474551,19.2598975514574,214005.188188973,0.0,1.0
2021-03-03,25.44,25.48,25.42,25.46,18693,19.214580145454,19.2447917494563,19.1994743434529,19.2296859474551,24749.4307135569,0.0,1.0
2021-03-04,25.33,25.51,25.25,25.47,126391,19.1314982344477,19.267450452458,19.0710750264431,19.2372388484557,167340.999161032,0.0,1.0
2021-03-05,25.37,25.37,25.23,25.36,166598,19.16170983845,19.16170983845,19.055969224442,19.1541569374494,220574.849302795,0.0,1.0
2021-03-08,25.2,25.36,25.18,25.36,175844,19.0333105214403,19.1541569374494,19.0182047194391,19.1541569374494,232816.503204124,0.0,1.0
2021-03-09,25.23,25.3,25.23,25.3,79056,19.055969224442,19.108839531446,19.055969224442,19.108839531446,104669.715641735,0.0,1.0
2021-03-10,25.29,25.3,25.25,25.2552,55238,19.1012866304454,19.108839531446,19.0710750264431,19.0750025349634,73134.8126975584,0.0,1.0
2021-03-11,25.37,25.385,25.3,25.3,140635,19.16170983845,19.1730391899509,19.108839531446,19.108839531446,186199.97798112,0.0,1.0
2021-03-12,25.29,25.31,25.2895,25.31,35033,19.1012866304454,19.1163924324466,19.1009089853954,19.1163924324466,46383.5021766458,0.0,1.0
2021-03-15,25.28,25.285,25.265,25.27,20913,19.0937337294449,19.0975101799451,19.082404377944,19.0861808284443,27688.6986846742,0.0,1.0
2021-03-16,25.23,25.28,25.22,25.27,28493,19.055969224442,19.0937337294449,19.0484163234414,19.0861808284443,37724.5776130839,0.0,1.0
2021-03-17,25.27,25.28,25.16,25.18,68609,19.0861808284443,19.0937337294449,19.003098917438,19.0182047194391,90837.944247923,0.0,1.0
2021-03-18,25.07,25.19,25.06,25.13,58832,18.9351228084329,19.0257576204397,18.9275699074323,18.9804402144363,77893.2492237723,0.0,1.0
2021-03-19,25.12,25.12,25.02,25.08,53092,18.9728873134357,18.9728873134357,18.89735830343,18.9426757094334,70293.5203254782,0.0,1.0
2021-03-22,25.11,25.13,25.05,25.05,104672,19.0337863542033,19.0489466778626,18.9883053832255,18.9883053832255,138086.761671546,0.09063,1.0
2021-03-23,25.12,25.1288,25.09,25.12,34229,19.0413665160329,19.048037058443,19.0186260305441,19.0413665160329,45156.0280233048,0.0,1.0
2021-03-24,25.19,25.3031,25.14,25.14,59440,19.0944276488404,19.1801592791335,19.0565268396922,19.0565268396922,78415.2124136033,0.0,1.0
2021-03-25,25.21,25.21,25.12,25.18,51431,19.1095879724996,19.1095879724996,19.0413665160329,19.0868474870107,67849.4749267168,0.0,1.0
2021-03-26,25.29,25.29,25.195,25.27,60560,19.1702292671367,19.1702292671367,19.0982177297552,19.1550689434774,79892.7534281261,0.0,1.0
2021-03-29,25.3,25.3,25.245,25.27,46950,19.1778094289663,19.1778094289663,19.1361185389033,19.1550689434774,61937.9916355768,0.0,1.0
2021-03-30,25.29,25.3197,25.25,25.26,32084,19.1702292671367,19.1927423477707,19.1399086198182,19.1474887816478,42326.2731338837,0.0,1.0
2021-03-31,25.38,25.38,25.2697,25.28,40937,19.2384507236033,19.2384507236033,19.1548415386225,19.162649105307,54005.4433138576,0.0,1.0
2021-04-01,25.39,25.39,25.31,25.38,47697,19.246030885433,19.246030885433,19.1853895907959,19.2384507236033,62923.4587229415,0.0,1.0
2021-04-05,25.41,25.41,25.37,25.4,29003,19.2611912090922,19.2611912090922,19.2308705617737,19.2536110472626,38261.7161108975,0.0,1.0
2021-04-06,25.46,25.46,25.42,25.42,41849,19.2990920182404,19.2990920182404,19.2687713709219,19.2687713709219,55208.5838542546,0.0,1.0
2021-04-07,25.46,25.47,25.44,25.45,36361,19.2990920182404,19.30667218007,19.2839316945811,19.2915118564108,47968.6328830928,0.0,1.0
2021-04-08,25.49,25.5,25.46,25.49,20158,19.3218325037293,19.3294126655589,19.2990920182404,19.3218325037293,26593.0997953132,0.0,1.0
2021-04-09,25.475,25.49,25.44,25.456,20468,19.3104622609848,19.3218325037293,19.2839316945811,19.2960599535085,27002.0620404044,0.0,1.0
2021-04-12,25.46,25.48,25.39,25.48,29761,19.2990920182404,19.3142523418997,19.246030885433,19.3142523418997,39261.6947617977,0.0,1.0
2021-04-13,25.46,25.46,25.38,25.38,19172,19.2990920182404,19.2990920182404,19.2384507236033,19.2384507236033,25292.3360093137,0.0,1.0
2021-04-14,25.48,25.48,25.44,25.46,18292,19.3142523418997,19.3142523418997,19.2839316945811,19.2990920182404,24131.4109264743,0.0,1.0
2021-04-15,25.53,25.53,25.4909,25.5,21180,19.3521531510478,19.3521531510478,19.322514718294,19.3294126655589,27941.3559710653,0.0,1.0
2021-04-16,25.5094,25.56,25.492,25.54,21668,19.3365380176788,19.3748936365367,19.3233485360952,19.3597333128774,28585.1416988216,0.0,1.0
2021-04-19,25.395,25.4499,25.35,25.4499,2416,19.3144873269164,19.3562422138724,19.2802620097393,19.3562422138724,3176.59583511168,0.08531,1.0
2021-04-20,25.34,25.39,25.3258,25.39,3515,19.2726563837,19.3106845138967,19.2618563947241,19.3106845138967,4621.57879156356,0.0,1.0
2021-04-21,25.37,25.37,25.36,25.365,2156,19.295473261818,19.295473261818,19.2878676357787,19.2916704487983,2834.74363431324,0.0,1.0
2021-04-22,25.37,25.42,25.32,25.38,17200,19.295473261818,19.3335013920147,19.2574451316213,19.3030788878574,22614.8378989739,0.0,1.0
2021-04-23,25.44,25.44,25.35,25.41,12043,19.3487126440934,19.3487126440934,19.2802620097393,19.3258957659754,15834.3309777525,0.0,1.0
2021-04-26,25.44,25.48,25.43,25.48,8230,19.3487126440934,19.3791351482508,19.3411070180541,19.3791351482508,10820.9369714277,0.0,1.0
2021-04-27,25.44,25.465,25.41,25.41,7253,19.3487126440934,19.3677267091918,19.3258957659754,19.3258957659754,9536.36158611966,0.0,1.0
2021-04-28,25.47,25.5,25.41,25.47,7513,19.3715295222115,19.3943464003295,19.3258957659754,19.3715295222115,9878.21378691807,0.0,1.0
2021-04-29,25.46,25.5,25.46,25.5,229,19.3639238961721,19.3943464003295,19.3639238961721,19.3943464003295,301.092899934014,0.0,1.0
2021-04-30,25.445,25.53,25.43,25.53,1868,19.3525154571131,19.4171632784475,19.3411070180541,19.4171632784475,2456.07658112112,0.0,1.0
2021-05-03,25.49,25.51,25.47,25.51,3494,19.3867407742902,19.4019520263688,19.3715295222115,19.4019520263688,4593.9676522683,0.0,1.0
2021-05-04,25.465,25.52,25.465,25.52,9097,19.3677267091918,19.4095576524082,19.3677267091918,19.4095576524082,11960.8825794747,0.0,1.0
2021-05-05,25.53,25.53,25.45,25.45,3824,19.4171632784475,19.4171632784475,19.3563182701328,19.3563182701328,5027.85698405096,0.0,1.0
2021-05-06,25.49,25.53,25.49,25.52,1989,19.3867407742902,19.4171632784475,19.3867407742902,19.4095576524082,2615.16933610808,0.0,1.0
2021-05-07,25.56,25.56,25.47,25.47,3338,19.4399801565656,19.4399801565656,19.3715295222115,19.3715295222115,4388.85633178923,0.0,1.0
2021-05-10,25.515,25.54,25.51,25.5399,828,19.4057548393885,19.4247689044869,19.4019520263688,19.4246928482265,1088.66777792735,0.0,1.0
2021-05-11,25.47,25.47,25.42,25.44,3503,19.3715295222115,19.3715295222115,19.3335013920147,19.3487126440934,4605.80099768055,0.0,1.0
2021-05-12,25.36,25.47,25.35,25.47,7727,19.2878676357787,19.3715295222115,19.2802620097393,19.3715295222115,10159.5844444983,0.0,1.0
2021-05-13,25.39,25.43,25.3701,25.41,1187,19.3106845138967,19.3411070180541,19.2955493180784,19.3258957659754,1560.68677826058,0.0,1.0
2021-05-14,25.435,25.45,25.435,25.4399,28468,19.3449098310738,19.3563182701328,19.3449098310738,19.348636587833,37430.1863551156,0.0,1.0
2021-05-17,25.469,25.54,25.4,25.54,7618,19.3707689596075,19.4247689044869,19.318290139936,19.4247689044869,10016.2694833944,0.0,1.0
2021-05-18,25.4467,25.46,25.4467,25.46,8301,19.3538084135398,19.3639238961721,19.3538084135398,19.3639238961721,10914.2889185687,0.0,1.0
2021-05-19,25.38,25.38,25.27,25.36,10114,19.3030788878574,19.3030788878574,19.2194170014246,19.2878676357787,13298.0506110594,0.0,1.0
2021-05-20,25.3997,25.4,25.355,25.4,3852,19.3180619711549,19.318290139936,19.284064822759,19.318290139936,5064.67183644462,0.0,1.0
2021-05-21,25.445,25.45,25.29,25.42,6378,19.3525154571131,19.3563182701328,19.2346282535033,19.3335013920147,8385.89744881719,0.0,1.0
2021-05-24,25.395,25.395,25.3665,25.3665,50132,19.3768914885692,19.3768914885692,19.3551454201532,19.3551454201532,65702.0833682754,0.08205,1.0
2021-05-25,25.42,25.42,25.37,25.42,6739,19.3959669871797,19.3959669871797,19.3578159899587,19.3959669871797,8832.01028921265,0.0,1.0
2021-05-26,25.43,25.43,25.36,25.4,9055,19.4035971866239,19.4035971866239,19.3501857905145,19.3807065882913,11867.3175795846,0.0,1.0
2021-05-27,25.45,25.5,25.41,25.5,16045,19.4188575855124,19.4570085827334,19.3883367877355,19.4570085827334,21028.2838834273,0.0,1.0
2021-05-28,25.44,25.47,25.44,25.45,11595,19.4112273860681,19.4341179844008,19.4112273860681,19.4188575855124,15196.1951778336,0.0,1.0
2021-06-01,25.5,25.5,25.4578,25.5,8202,19.4570085827334,19.4570085827334,19.4248091410788,19.4570085827334,10749.3913625348,0.0,1.0
2021-06-02,25.5,25.52,25.46,25.47,14655,19.4570085827334,19.4722689816218,19.4264877849566,19.4341179844008,19206.5752765115,0.0,1.0
2021-06-03,25.49,25.54,25.49,25.529,2989,19.4493783832892,19.4875293805102,19.4493783832892,19.4791361611216,3917.32879573476,0.0,1.0
2021-06-04,25.515,25.54,25.515,25.54,265,19.4684538818997,19.4875293805102,19.4684538818997,19.4875293805102,347.304158872437,0.0,1.0
2021-06-07,25.545,25.61,25.5,25.61,424659,19.4913444802323,19.5409407766197,19.4570085827334,19.5409407766197,556550.32755702,0.0,1.0
2021-06-08,25.59,25.62,25.5456,25.61,37592,19.5256803777313,19.5485709760639,19.491802292199,19.5409407766197,49267.3884540853,0.0,1.0
2021-06-09,25.62,25.62,25.5909,25.62,10358,19.5485709760639,19.5485709760639,19.5263670956813,19.5485709760639,13575.0055758517,0.0,1.0
2021-06-10,25.605,25.66,25.57,25.66,9155,19.5371256768976,19.5790917738407,19.5104199788429,19.5790917738407,11998.375752744,0.0,1.0
2021-06-11,25.65,25.66,25.6,25.6,2030,19.5714615743965,19.5790917738407,19.5333105771755,19.5333105771755,2660.48091513603,0.0,1.0
2021-06-14,25.63,25.67,25.6269,25.67,4964,19.5562011755081,19.586721973285,19.5538358136804,19.586721973285,6505.72771563312,0.0,1.0
2021-06-15,25.66,25.67,25.64,25.64,7090,19.5790917738407,19.586721973285,19.5638313749523,19.5638313749523,9292.02447700219,0.0,1.0
2021-06-16,25.6083,25.67,25.59,25.67,3850,19.5396436427142,19.586721973285,19.5256803777313,19.586721973285,5045.73966663728,0.0,1.0
2021-06-17,25.66,25.66,25.62,25.64,3921,19.5790917738407,19.5790917738407,19.5485709760639,19.5638313749523,5138.79096958048,0.0,1.0
2021-06-18,25.5909,25.61,25.585,25.61,5443,19.5263670956813,19.5409407766197,19.5218652780092,19.5409407766197,7133.49636506667,0.0,1.0
2021-06-21,25.555,25.58,25.54,25.54,5959,19.5605885401885,19.5797243145382,19.5491070755788,19.5491070755788,7785.15660135308,0.08075,1.0
2021-06-22,25.61,25.61,25.5373,25.6,6712,19.6026872437577,19.6026872437577,19.547040411949,19.5950329340179,8768.91611147539,0.0,1.0
2021-06-23,25.58,25.63,25.54,25.63,24956,19.5797243145382,19.6179958632374,19.5491070755788,19.6179958632374,32603.854362035,0.0,1.0
2021-06-24,25.615,25.64,25.615,25.64,5916,19.6065143986276,19.6256501729773,19.6065143986276,19.6256501729773,7728.97909944703,0.0,1.0
2021-06-25,25.63,25.65,25.62,25.62,2366,19.6179958632374,19.6333044827171,19.6103415534976,19.6103415534976,3091.06905836573,0.0,1.0
2021-06-28,25.645,25.67,25.6,25.64,4128,19.6294773278472,19.6486131021968,19.5950329340179,19.6256501729773,5393.04018298128,0.0,1.0
2021-06-29,25.67,25.67,25.642,25.66,7614,19.6486131021968,19.6486131021968,19.6271810349252,19.640958792457,9947.33719796985,0.0,1.0
2021-06-30,25.66,25.66,25.61,25.61,11905,19.640958792457,19.640958792457,19.6026872437577,19.6026872437577,15553.329306781,0.0,1.0
2021-07-01,25.7,25.7,25.7,25.7,1317,19.6715760314164,19.6715760314164,19.6715760314164,19.6715760314164,1720.59930256452,0.0,1.0
2021-07-02,25.745,25.75,25.725,25.725,8761,19.7060204252457,19.7098475801156,19.690711805766,19.690711805766,11445.8393999755,0.0,1.0
2021-07-06,25.76,25.76,25.66,25.66,13801,19.7175018898555,19.7175018898555,19.640958792457,19.640958792457,18030.3652047783,0.0,1.0
2021-07-07,25.78,25.8,25.7499,25.8,21790,19.7328105093352,19.7481191288149,19.7097710370182,19.7481191288149,28467.6224775102,0.0,1.0
2021-07-08,25.76,25.78,25.6411,25.72,89544,19.7175018898555,19.7328105093352,19.6264921470487,19.6868846508961,116985.075131995,0.0,1.0
2021-07-09,25.75,25.75,25.7,25.737,1609,19.7098475801156,19.7098475801156,19.6715760314164,19.6998969774538,2102.08373411262,0.0,1.0
2021-07-12,25.73,25.73,25.71,25.7299,12941,19.6945389606359,19.6945389606359,19.6792303411562,19.6944624175385,16906.8151666572,0.0,1.0
2021-07-13,25.67,25.72,25.67,25.709,4941,19.6486131021968,19.6868846508961,19.6486131021968,19.6784649101822,6455.18690506554,0.0,1.0
2021-07-14,25.67,25.68,25.61,25.61,14634,19.6486131021968,19.6562674119367,19.6026872437577,19.6026872437577,19118.6409975165,0.0,1.0
2021-07-15,25.69,25.69,25.662,25.68,10058,19.6639217216765,19.6639217216765,19.6424896544049,19.6562674119367,13140.3096318861,0.0,1.0
2021-07-16,25.625,25.69,25.625,25.65,7861,19.6141687083675,19.6639217216765,19.6141687083675,19.6333044827171,10270.0312205465,0.0,1.0
2021-07-19,25.34,25.46,25.2917,25.42,9960,19.4541630175656,19.5462900721082,19.4170818781123,19.5155810539273,12973.38774082,0.07596,1.0
2021-07-20,25.45,25.45,25.39,25.39,21707,19.538612817563,19.538612817563,19.4925492902917,19.4925492902917,28274.4304909618,0.0,1.0
2021-07-21,25.53,25.59,25.51,25.54,56270,19.6000308539247,19.6460943811959,19.5846763448342,19.6077081084699,73294.430539753,0.0,1.0
2021-07-22,25.59,25.59,25.55,25.55,1039,19.6460943811959,19.6460943811959,19.6153853630151,19.6153853630151,1353.34837979036,0.0,1.0
2021-07-23,25.63,25.64,25.63,25.64,4367,19.6768033993768,19.684480653922,19.6768033993768,19.684480653922,5688.23135182338,0.0,1.0
2021-07-26,25.59,25.59,25.59,25.59,3015,19.6460943811959,19.6460943811959,19.6460943811959,19.6460943811959,3927.18514443498,0.0,1.0
2021-07-27,25.56,25.61,25.525,25.525,1162,19.6230626175603,19.6614488902864,19.5961922266521,19.5961922266521,1513.56190309567,0.0,1.0
2021-07-28,25.54,25.5499,25.51,25.54,18194,19.6077081084699,19.6153085904696,19.5846763448342,19.6077081084699,23698.5759594858,0.0,1.0
2021-07-29,25.62,25.62,25.57,25.571,9536,19.6691261448316,19.6691261448316,19.6307398721055,19.63150759756,12421.1069775562,0.0,1.0
2021-07-30,25.58,25.59,25.575,25.59,7831,19.6384171266507,19.6460943811959,19.6345784993781,19.6460943811959,10200.2609837712,0.0,1.0
2021-08-02,25.54,25.61,25.54,25.61,1506,19.6077081084699,19.6614488902864,19.6077081084699,19.6614488902864,1961.63874876254,0.0,1.0
2021-08-03,25.56,25.56,25.519,25.53,5474,19.6230626175603,19.6230626175603,19.5915858739249,19.6000308539247,7130.15306157115,0.0,1.0
2021-08-04,25.49,25.51,25.46,25.51,15754,19.5693218357438,19.5846763448342,19.5462900721082,19.5846763448342,20520.356472779,0.0,1.0
2021-08-05,25.54,25.54,25.5,25.5092,9929,19.6077081084699,19.6077081084699,19.576999090289,19.5840621644706,12933.0087227512,0.0,1.0
2021-08-06,25.515,25.55,25.515,25.53,9037,19.5885149721069,19.6153853630151,19.5885149721069,19.6000308539247,11771.1350415452,0.0,1.0
2021-08-09,25.465,25.52,25.465,25.5048,2899,19.5501286993808,19.5923535993795,19.5501286993808,19.5806841724707,3776.08946391939,0.0,1.0
2021-08-10,25.44,25.5,25.4352,25.445,4868,19.5309355630178,19.576999090289,19.5272504808361,19.5347741902904,6340.80838577426,0.0,1.0
2021-08-11,25.455,25.49,25.38,25.49,26409,19.5424514448356,19.5693218357438,19.4848720357465,19.5693218357438,34399.0157477224,0.0,1.0
2021-08-12,25.505,25.52,25.4335,25.4799,5372,19.5808377175616,19.5923535993795,19.5259453475634,19.5615678086532,6997.29306663506,0.0,1.0
2021-08-13,25.52,25.53,25.49,25.53,8821,19.5923535993795,19.6000308539247,19.5693218357438,19.6000308539247,11489.7844640334,0.0,1.0
2021-08-16,25.52,25.52,25.52,25.52,35,19.5923535993795,19.5923535993795,19.5923535993795,19.5923535993795,45.5892139486646,0.0,1.0
2021-08-17,25.46,25.48,25.46,25.48,1283,19.5462900721082,19.5616445811986,19.5462900721082,19.5616445811986,1671.17032846105,0.0,1.0
2021-08-18,25.46,25.52,25.46,25.48,22510,19.5462900721082,19.5923535993795,19.5462900721082,19.5616445811986,29320.3773138412,0.0,1.0
2021-08-19,25.425,25.46,25.39,25.39,2239,19.5194196811999,19.5462900721082,19.4925492902917,19.4925492902917,2916.40714374458,0.0,1.0
2021-08-20,25.49,25.5,25.42,25.479,8326,19.5693218357438,19.576999090289,19.5155810539273,19.5608768557441,10845.0227239024,0.0,1.0
2021-08-23,25.44,25.45,25.405,25.42,10252,19.5930829385612,19.6007846221063,19.5661270461536,19.5776795714712,13311.3752857493,0.08095,1.0
2021-08-24,25.47,25.47,25.4499,25.47,19691,19.6161879891963,19.6161879891963,19.6007076052708,19.6161879891963,25567.1372172932,0.0,1.0
2021-08-25,25.515,25.54,25.48,25.48,16286,19.650845565149,19.6700997740116,19.6238896727414,19.6238896727414,21146.0259367648,0.0,1.0
2021-08-26,25.525,25.56,25.4947,25.56,2363,19.658547248694,19.6855031411016,19.6352111475526,19.6855031411016,3068.16033946796,0.0,1.0
2021-08-27,25.62,25.62,25.5501,25.5711,15111,19.7317132423718,19.7317132423718,19.6778784743921,19.6940520098366,19620.3854801948,0.0,1.0
2021-08-30,25.61,25.65,25.5841,25.65,5415,19.7240115588268,19.7548182930069,19.7040641984452,19.7548182930069,7030.93027432036,0.0,1.0
2021-08-31,25.62,25.66,25.6085,25.66,1341,19.7317132423718,19.762519976552,19.722856306295,19.762519976552,1741.17774660455,0.0,1.0
2021-09-01,25.64,25.66,25.61,25.62,25700,19.7471166094619,19.762519976552,19.7240115588268,19.7317132423718,33369.3274330624,0.0,1.0
2021-09-02,25.715,25.72,25.695,25.695,17824,19.8048792360496,19.8087300778221,19.7894758689596,19.7894758689596,23142.9919131092,0.0,1.0
2021-09-03,25.7,25.71,25.69,25.7088,15270,19.7933267107321,19.8010283942771,19.785625027187,19.8001041922517,19826.8338483604,0.0,1.0
2021-09-07,25.63,25.75,25.63,25.75,2395,19.7394149259169,19.8318351284572,19.7394149259169,19.8318351284572,3109.70969658305,0.0,1.0
2021-09-08,25.65,25.65,25.58,25.59,8161,19.7548182930069,19.7548182930069,19.7009065081917,19.7086081917367,10596.3844817597,0.0,1.0
2021-09-09,25.65,25.65,25.65,25.65,238,19.7548182930069,19.7548182930069,19.7548182930069,19.7548182930069,309.023343543536,0.0,1.0
2021-09-10,25.66,25.73,25.65,25.73,13926,19.762519976552,19.8164317613672,19.7548182930069,19.8164317613672,18081.7608495263,0.0,1.0
2021-09-13,25.695,25.695,25.675,25.68,1031,19.7894758689596,19.7894758689596,19.7740725018695,19.777923343642,1338.66834955204,0.0,1.0
2021-09-14,25.73,25.73,25.7014,25.7195,3902,19.8164317613672,19.8164317613672,19.7944049464284,19.8083449936449,5066.42473322216,0.0,1.0
2021-09-15,25.8,25.8,25.73,25.77,24314,19.8703435461824,19.8703435461824,19.8164317613672,19.8472384955473,31569.7209030148,0.0,1.0
2021-09-16,25.745,25.79,25.7194,25.79,5271,19.8279842866847,19.8626418626374,19.8082679768094,19.8626418626374,6843.95816730243,0.0,1.0
2021-09-17,25.725,25.74,25.69,25.7021,1767,19.8125809195947,19.8241334449122,19.785625027187,19.7949440642765,2294.30356319927,0.0,1.0
2021-09-20,25.545,25.57,25.485,25.54,11728,19.7374278915622,19.7567442234193,19.6910686951053,19.7335646251908,15178.8653337184,0.08242,1.0
2021-09-21,25.58,25.63,25.53,25.53,5872,19.7644707561621,19.8031034198763,19.725838092448,19.725838092448,7599.78659955614,0.0,1.0
2021-09-22,25.65,25.68,25.58,25.58,22204,19.818556485362,19.8417360835905,19.7644707561621,19.7644707561621,28737.3402003651,0.0,1.0
2021-09-23,25.63,25.65,25.63,25.65,2150,19.8031034198763,19.818556485362,19.8031034198763,19.818556485362,2782.61941230342,0.0,1.0
2021-09-24,25.62,25.64,25.605,25.605,4417,19.7953768871335,19.8108299526191,19.7837870880192,19.7837870880192,5716.66509029962,0.0,1.0
2021-09-27,25.63,25.66,25.609,25.609,11585,19.8031034198763,19.8262830181048,19.7868777011164,19.7868777011164,14993.7887867605,0.0,1.0
2021-09-28,25.501,25.59,25.501,25.59,11732,19.7034311474938,19.772197288905,19.7034311474938,19.772197288905,15184.0423000668,0.0,1.0
2021-09-29,25.54,25.5999,25.52,25.53,35418,19.7335646251908,19.7798465563204,19.7181115597052,19.725838092448,45839.4485325407,0.0,1.0
2021-09-30,25.5537,25.63,25.55,25.63,10582,19.7441499750485,19.8031034198763,19.7412911579337,19.8031034198763,13695.6644748813,0.0,1.0
2021-10-01,25.61,25.61,25.5799,25.5799,5093,19.7876503543906,19.7876503543906,19.7643934908347,19.7643934908347,6591.57240319132,0.0,1.0
2021-10-04,25.51,25.58,25.51,25.58,3794,19.7103850269623,19.7644707561621,19.7103850269623,19.7644707561621,4910.3525815252,0.0,1.0
2021-10-05,25.53,25.58,25.52,25.549,5108,19.725838092448,19.7644707561621,19.7181115597052,19.7405185046594,6610.98602699807,0.0,1.0
2021-10-06,25.51,25.51,25.4,25.4,16207,19.7103850269623,19.7103850269623,19.6253931667912,19.6253931667912,20975.7734024193,0.0,1.0
2021-10-07,25.52,25.59,25.52,25.5845,4359,19.7181115597052,19.772197288905,19.7181115597052,19.7679476958964,5641.59907824678,0.0,1.0
2021-10-08,25.445,25.475,25.445,25.475,745,19.6601625641339,19.6833421623624,19.6601625641339,19.6833421623624,964.209982402814,0.0,1.0
2021-10-11,25.4,25.4,25.4,25.4,2230,19.6253931667912,19.6253931667912,19.6253931667912,19.6253931667912,2886.15873927285,0.0,1.0
2021-10-12,25.43,25.47,25.415,25.47,671,19.6485727650197,19.679478895991,19.6369829659054,19.679478895991,868.436104956089,0.0,1.0
2021-10-13,25.44,25.44,25.37,25.39,20031,19.6562992977625,19.6562992977625,19.6022135685627,19.6176666340484,25924.953231558,0.0,1.0
2021-10-14,25.585,25.5964,25.49,25.49,9799,19.7683340225336,19.7771422698604,19.6949319614767,19.6949319614767,12682.273312168,0.0,1.0
2021-10-15,25.5687,25.59,25.5532,25.589,2970,19.7557397741627,19.772197288905,19.7437636484114,19.7714246356307,3843.89751374008,0.0,1.0
2021-10-18,25.43,25.45,25.43,25.4499,2113,19.7165662531566,19.7320727936624,19.7165662531566,19.7319952609599,2725.30162250728,0.088,1.0
2021-10-19,25.455,25.49,25.44,25.49,5035,19.7359494287889,19.7630858746741,19.7243195234095,19.7630858746741,6494.0339182793,0.0,1.0
2021-10-20,25.4523,25.47,25.42,25.43,61226,19.7338560458206,19.7475793341682,19.7088129829037,19.7165662531566,78967.9683576104,0.0,1.0
2021-10-21,25.42,25.47,25.3882,25.42,14145,19.7088129829037,19.7475793341682,19.6841575834994,19.7088129829037,18243.9145529415,0.0,1.0
2021-10-22,25.38,25.38,25.3459,25.37,5854,19.677799901892,19.677799901892,19.6513612503296,19.6700466316391,7550.36237489714,0.0,1.0
2021-10-25,25.4,25.4,25.35,25.35,3848,19.6933064423979,19.6933064423979,19.6545400911333,19.6545400911333,4963.06703426786,0.0,1.0
2021-10-26,25.41,25.4219,25.39,25.42,2176,19.7010597126508,19.7102861042517,19.6855531721449,19.7088129829037,2806.55765763173,0.0,1.0
2021-10-27,25.39,25.41,25.38,25.41,35118,19.6855531721449,19.7010597126508,19.677799901892,19.7010597126508,45294.435579371,0.0,1.0
2021-10-28,25.42,25.42,25.38,25.39,11218,19.7088129829037,19.7088129829037,19.677799901892,19.6855531721449,14468.733365493,0.0,1.0
2021-10-29,25.41,25.42,25.37,25.39,10826,19.7010597126508,19.7088129829037,19.6700466316391,19.6855531721449,13963.140258052,0.0,1.0
2021-11-01,25.39,25.41,25.36,25.41,6885,19.6855531721449,19.7010597126508,19.6622933613862,19.7010597126508,8880.12383860042,0.0,1.0
2021-11-02,25.43,25.4457,25.37,25.38,17607,19.7165662531566,19.7287388874537,19.6700466316391,19.677799901892,22709.1271497803,0.0,1.0
2021-11-03,25.5,25.5,25.405,25.405,7830,19.770839144927,19.770839144927,19.6971830775243,19.6971830775243,10098.9643654671,0.0,1.0
2021-11-04,25.54,25.54,25.5,25.5,9987,19.8018522259386,19.8018522259386,19.770839144927,19.770839144927,12881.016234728,0.0,1.0
2021-11-05,25.64,25.64,25.58,25.59,22051,19.8793849284678,19.8793849284678,19.8328653069503,19.8406185772032,28440.9020718921,0.0,1.0
2021-11-08,25.62,25.66,25.6085,25.66,10130,19.8638783879619,19.8948914689736,19.8549621271711,19.8948914689736,13065.4545366771,0.0,1.0
2021-11-09,25.65,25.65,25.57,25.64,186675,19.8871381987207,19.8871381987207,19.8251120366974,19.8793849284678,240769.370743751,0.0,1.0
2021-11-10,25.55,25.63,25.55,25.5601,11420,19.8096054961915,19.8716316582148,19.8096054961915,19.817436299147,14729.2685892254,0.0,1.0
2021-11-11,25.54,25.54,25.505,25.53,2648,19.8018522259386,19.8018522259386,19.7747157800534,19.7940989556857,3415.33303189744,0.0,1.0
2021-11-12,25.5,25.52,25.45,25.4601,9564,19.770839144927,19.7863456854328,19.7320727936624,19.7399035966179,12335.4399988924,0.0,1.0
2021-11-15,25.49,25.49,25.4439,25.47,5220,19.7630858746741,19.7630858746741,19.7273432988081,19.7475793341682,6732.6429103114,0.0,1.0
2021-11-16,25.5,25.5,25.46,25.49,4925,19.770839144927,19.770839144927,19.7398260639153,19.7630858746741,6352.15830139534,0.0,1.0
2021-11-17,25.49,25.49,25.431,25.431,10022,19.7630858746741,19.7630858746741,19.7173415801819,19.7173415801819,12926.1584764638,0.0,1.0
2021-11-18,25.45,25.48,25.445,25.4599,29101,19.7320727936624,19.7553326044212,19.728196158536,19.7397485312128,37533.8393358185,0.0,1.0
2021-11-19,25.43,25.44,25.41,25.44,2101,19.7165662531566,19.7243195234095,19.7010597126508,19.7243195234095,2709.82428248358,0.0,1.0
2021-11-22,25.25,25.37,25.25,25.37,3412,19.6428248997811,19.7361769389088,19.6428248997811,19.7361769389088,4385.97810852349,0.08489,1.0
2021-11-23,25.17,25.23,25.1601,25.22,14413,19.5805902070294,19.6272662265932,19.5728886638013,19.6194868899992,18527.2867755418,0.0,1.0
2021-11-24,25.17,25.18,25.13,25.13,6268,19.5805902070294,19.5883695436233,19.5494728606535,19.5494728606535,8057.24231659587,0.0,1.0
2021-11-26,25.02,25.02,24.92,24.989,9209,19.4639001581198,19.4639001581198,19.38610679218,19.4397842146785,11837.7703403847,0.0,1.0
2021-11-29,25.15,25.15,25.05,25.05,17987,19.5650315338414,19.5650315338414,19.4872381679017,19.4872381679017,23121.5088622544,0.0,1.0
2021-11-30,25.02,25.11,24.935,25.11,14634,19.4639001581198,19.5339141874655,19.397775797071,19.5339141874655,18811.3726964046,0.0,1.0
2021-12-01,25.03,25.15,25.0,25.09,130330,19.4716794947137,19.5650315338414,19.4483414849318,19.5183555142776,167533.565909691,0.0,1.0
2021-12-02,25.19,25.19,25.03,25.03,13402,19.5961488802173,19.5961488802173,19.4716794947137,19.4716794947137,17227.690096844,0.0,1.0
2021-12-03,25.19,25.2,25.12,25.2,7814,19.5961488802173,19.6039282168113,19.5416935240595,19.6039282168113,10044.5583059796,0.0,1.0
2021-12-06,25.3,25.3,25.2101,25.2101,8663,19.681721582751,19.681721582751,19.6117853467712,19.6117853467712,11135.9110064885,0.0,1.0
2021-12-07,25.45,25.45,25.37,25.37,82767,19.7984116316606,19.7984116316606,19.7361769389088,19.7361769389088,106393.391004737,0.0,1.0
2021-12-08,25.4397,25.44,25.35,25.42,12804,19.7903989149688,19.7906322950666,19.7206182657209,19.7750736218787,16458.9870168624,0.0,1.0
2021-12-09,25.35,25.44,25.35,25.44,19748,19.7206182657209,19.7906322950666,19.7206182657209,19.7906322950666,25385.1980325679,0.0,1.0
2021-12-10,25.4011,25.41,25.35,25.375,9291,19.7603706757161,19.7672942852847,19.7206182657209,19.7400666072058,11943.1777861347,0.0,1.0
2021-12-13,25.39,25.42,25.38,25.38,5052,19.7517356120968,19.7750736218787,19.7439562755028,19.7439562755028,6494.12702352303,0.0,1.0
2021-12-14,25.38,25.38,25.29,25.38,2122,19.7439562755028,19.7439562755028,19.673942246157,19.7439562755028,2727.73902294455,0.0,1.0
2021-12-15,25.42,25.43,25.31,25.31,16161,19.7750736218787,19.7828529584727,19.689500919345,19.689500919345,20774.2650093341,0.0,1.0
2021-12-16,25.41,25.4499,25.387,25.44,2736,19.7672942852847,19.7983338382947,19.7494018111186,19.7906322950666,3517.0094094139,0.0,1.0
2021-12-17,25.4,25.42,25.33,25.33,8644,19.7595149486907,19.7750736218787,19.7050595925329,19.7050595925329,11111.4873300343,0.0,1.0
2021-12-20,25.1779,25.1833,25.085,25.12,12512,19.7429994171017,19.7472337732971,19.67015280774,19.6975977090065,15956.3335916993,0.20087,1.0
2021-12-21,25.285,25.3099,25.1,25.1,12903,19.8269808149773,19.8465059018784,19.6819149082828,19.6819149082828,16454.9690164399,0.0,1.0
2021-12-22,25.3404,25.36,25.29,25.31,18709,19.870422172982,19.8857913176913,19.8309015151582,19.846584315882,23859.2587249922,0.0,1.0
2021-12-23,25.405,25.44,25.3681,25.37,31934,19.9210776193197,19.9485225205862,19.8921428519844,19.8936327180532,40724.8686794537,0.0,1.0
2021-12-27,25.43,25.48,25.419,25.42,15857,19.9406811202244,19.9798881220337,19.9320555798263,19.9328397198625,20222.153273943,0.0,1.0
2021-12-28,25.41,25.44,25.3641,25.4101,6920,19.9249983195006,19.9485225205862,19.8890062918397,19.9250767335042,8824.95432021734,0.0,1.0
2021-12-29,25.4,25.42,25.3644,25.42,9121,19.9171569191388,19.9328397198625,19.8892415338505,19.9328397198625,11631.8509183095,0.0,1.0
2021-12-30,25.38,25.42,25.3473,25.42,25524,19.901474118415,19.9328397198625,19.8758327392317,19.9328397198625,32550.3083915068,0.0,1.0
2021-12-31,25.38,25.39,25.34,25.38,14162,19.901474118415,19.9093155187769,19.8701085169676,19.901474118415,18060.5495784564,0.0,1.0
2022-01-03,25.4,25.4,25.3116,25.3116,14416,19.9171569191388,19.9171569191388,19.8478389399399,19.8478389399399,18384.4713121752,0.0,1.0
2022-01-04,25.35,25.42,25.33,25.42,19489,19.8779499173294,19.9328397198625,19.8622671166057,19.9328397198625,24853.979009641,0.0,1.0
2022-01-05,25.17,25.35,25.17,25.35,21347,19.7368047108159,19.8779499173294,19.7368047108159,19.8779499173294,27223.4537389709,0.0,1.0
2022-01-06,25.15,25.2085,25.13,25.1695,11813,19.7211219100921,19.766994102209,19.7054391093684,19.7364126407978,15064.9111827641,0.0,1.0
2022-01-07,25.14,25.16,25.1015,25.15,13415,19.7132805097303,19.728963310454,19.6830911183371,19.7211219100921,17107.9136135427,0.0,1.0
2022-01-10,25.09,25.1,24.9523,25.0,18444,19.6740735079209,19.6819149082828,19.566097424938,19.6035009046641,23521.3088846949,0.0,1.0
2022-01-11,25.19,25.19,25.07,25.0913,30852,19.7524875115396,19.7524875115396,19.6583907071972,19.675092889968,39345.0131051076,0.0,1.0
2022-01-12,25.23,25.29,25.21,25.29,23964,19.783853112987,19.8309015151582,19.7681703122633,19.8309015151582,30560.8678222093,0.0,1.0
2022-01-13,25.22,25.2699,25.1688,25.25,9434,19.7760117126252,19.8151403004309,19.7358637427724,19.7995359137108,12031.0143145853,0.0,1.0
2022-01-14,25.23,25.23,25.1479,25.1999,9750,19.783853112987,19.783853112987,19.7194752160161,19.7602504978978,12434.0035581097,0.0,1.0
2022-01-18,25.11,25.13,25.07,25.13,20624,19.6897563086447,19.7054391093684,19.6583907071972,19.7054391093684,26301.4245520465,0.0,1.0
2022-01-19,25.09,25.14,25.08,25.13,15413,19.6740735079209,19.7132805097303,19.6662321075591,19.7054391093684,19655.927881143,0.0,1.0
2022-01-20,25.02,25.17,25.02,25.1014,78268,19.6191837053879,19.7368047108159,19.6191837053879,19.6830127043335,99813.8041524232,0.0,1.0
2022-01-21,25.01,25.08,24.985,25.02,10681,19.611342305026,19.6662321075591,19.5917388041213,19.6191837053879,13621.2914876071,0.0,1.0
2022-01-24,24.8963,24.9099,24.7144,24.85,25844,19.5908056774783,19.6015074667889,19.4476692454489,19.5543723800458,32842.956425201,0.08751,1.0
2022-01-25,24.84,24.87,24.79,24.83,12451,19.5465034173174,19.5701103055026,19.5071586036755,19.5386344545891,15822.9241003784,0.0,1.0
2022-01-26,24.79,24.94,24.7899,24.94,10302,19.5071586036755,19.6251930446013,19.5070799140482,19.6251930446013,13091.9415373944,0.0,1.0
2022-01-27,24.63,24.8,24.51,24.79,16086,19.3812552000213,19.5150275664039,19.2868276472806,19.5071586036755,20442.3385333456,0.0,1.0
2022-01-28,24.64,24.64,24.49,24.58,6137,19.3891241627497,19.3891241627497,19.2710897218238,19.3419103863793,7798.99487623659,0.0,1.0
2022-01-31,24.73,24.73,24.55,24.63,35112,19.4599448273052,19.4599448273052,19.3183034981942,19.3812552000213,44620.8747098614,0.0,1.0
2022-02-01,24.78,24.78,24.7,24.72,34270,19.4992896409471,19.4992896409471,19.43633793912,19.4520758645768,43550.8480379059,0.0,1.0
2022-02-02,24.86,24.86,24.74,24.8,6884,19.5622413427742,19.5622413427742,19.4678137900336,19.5150275664039,8748.29407332782,0.0,1.0
2022-02-03,24.63,24.73,24.6262,24.73,4305,19.3812552000213,19.4599448273052,19.3782649941845,19.4599448273052,5470.8608346421,0.0,1.0
2022-02-04,24.52,24.52,24.38,24.4655,5226,19.294696610009,19.294696610009,19.1845311318116,19.2518107631393,6641.28193306379,0.0,1.0
2022-02-07,24.51,24.56,24.46,24.46,20264,19.2868276472806,19.3261724609226,19.2474828336387,19.2474828336387,25751.805796327,0.0,1.0
2022-02-08,24.49,24.555,24.49,24.5002,22484,19.2710897218238,19.3222379795584,19.2710897218238,19.2791160638068,28573.016261578,0.0,1.0
2022-02-09,24.63,24.64,24.59,24.6399,3642,19.3812552000213,19.3891241627497,19.3497793491077,19.3890454731224,4628.31014164147,0.0,1.0
2022-02-10,24.34,24.57,24.34,24.55,17559,19.153055280898,19.334041423651,19.153055280898,19.3183034981942,22314.2498015054,0.0,1.0
2022-02-11,24.19,24.39,24.1604,24.39,15645,19.0350208399722,19.19240009454,19.0117287102962,19.19240009454,19881.9088868701,0.0,1.0
2022-02-14,24.21,24.2399,24.1,24.18,19177,19.050758765429,19.0742869639868,18.9642001754167,19.0271518772438,24370.4293207738,0.0,1.0
2022-02-15,24.24,24.2643,24.18,24.2643,7147,19.0743656536141,19.0934872330441,19.0271518772438,19.0934872330441,9082.51855637332,0.0,1.0
2022-02-16,24.39,24.39,24.2073,24.229,10033,19.19240009454,19.19240009454,19.0486341454923,19.0657097946129,12750.0921611996,0.0,1.0
2022-02-17,24.27,24.295,24.246,24.2528,3442,19.0979725417993,19.1176449486203,19.0790870312512,19.0844379259065,4374.1470366639,0.0,1.0
2022-02-18,24.31,24.31,24.245,24.2611,4056,19.1294483927128,19.1294483927128,19.0783001349783,19.090969164971,5154.42776894504,0.0,1.0
2022-02-22,24.15,24.22,24.15,24.16,2822,19.0688573797043,19.1241294300802,19.0688573797043,19.0767533869008,3573.95824211974,0.083,1.0
2022-02-23,24.15,24.23,24.1006,24.23,4789,19.0688573797043,19.1320254372768,19.0298511041532,19.1320254372768,6065.09072342715,0.0,1.0
2022-02-24,24.225,24.225,23.87,23.96,6912,19.1280774336785,19.1280774336785,18.8477691782004,18.9188332429695,8753.79141372491,0.0,1.0
2022-02-25,24.35,24.3895,24.2908,24.2908,18138,19.2267775236356,19.257966752062,19.1800331610319,19.1800331610319,22971.103683759,0.0,1.0
2022-02-28,24.38,24.45,24.38,24.38,18529,19.2504655452252,19.3057375956012,19.2504655452252,19.2504655452252,23466.290669113,0.0,1.0
2022-03-01,24.285,24.4,24.275,24.4,7193,19.1754534768579,19.2662575596184,19.1675574696613,19.2662575596184,9109.6674824831,0.0,1.0
2022-03-02,24.3954,24.4144,24.288,24.3,15386,19.262625396308,19.2776278099814,19.1778222790169,19.1872974876527,19485.7978431093,0.0,1.0
2022-03-03,24.35,24.44,24.35,24.41,2577,19.2267775236356,19.2978415884046,19.2267775236356,19.2741535668149,3263.67483697469,0.0,1.0
2022-03-04,24.1817,24.2403,24.17,24.18,10036,19.0938877225174,19.1401583246892,19.0846493940974,19.092545401294,12710.2214450438,0.0,1.0
2022-03-07,23.925,24.08,23.925,24.0401,1838,18.8911972177815,19.0135853293283,18.8911972177815,18.982080260614,2327.75877002697,0.0,1.0
2022-03-08,23.8899,24.0,23.8201,24.0,25697,18.8634822325216,18.9504172717558,18.8083681022896,18.9504172717558,32544.2965796425,0.0,1.0
2022-03-09,24.06,24.06,24.02,24.0376,1102,18.9977933149352,18.9977933149352,18.9662092861489,18.9801062588149,1395.64209171366,0.0,1.0
2022-03-10,23.9,23.9325,23.88,23.91,4766,18.8714571997901,18.897119223179,18.855665185397,18.8793532069867,6035.96207722989,0.0,1.0
2022-03-11,23.7,23.92,23.7,23.92,12614,18.7135370558588,18.8872492141833,18.7135370558588,18.8872492141833,15975.1627448967,0.0,1.0
2022-03-14,23.4403,23.64,23.44,23.62,23526,18.508477748964,18.6661610126794,18.5082408687481,18.6503689982863,29794.805671194,0.0,1.0
2022-03-15,23.59,23.63,23.41,23.41,33188,18.6266809766966,18.6582650054829,18.4845528471585,18.4845528471585,42031.3699998123,0.0,1.0
2022-03-16,23.9204,23.9204,23.6599,23.75,2218,18.8875650544711,18.8875650544711,18.6818740670006,18.7530170918417,2809.01466372134,0.0,1.0
2022-03-17,24.05,24.05,23.96,24.01,250943,18.9898973077386,18.9898973077386,18.9188332429695,18.9583132789523,317809.994029857,0.0,1.0
2022-03-18,24.12,24.12,24.003,24.04,41603,19.0451693581146,19.0451693581146,18.9527860739148,18.982001300542,52688.6551193861,0.0,1.0
2022-03-21,23.8128,24.04,23.78,24.02,20573,18.876431684324,19.0565333640373,18.8504310897175,19.0406793429358,25953.0372367379,0.0935,1.0
2022-03-22,23.9231,23.9231,23.785,23.82,10821,18.9638666106989,18.9638666106989,18.8543945949928,18.8821391319205,13650.7955056988,0.0,1.0
2022-03-23,23.8745,23.88,23.84,23.84,2491,18.9253413394222,18.9297011952251,18.897993153022,18.897993153022,3142.42044216761,0.0,1.0
2022-03-24,23.87,23.87,23.75,23.83,12687,18.9217741846743,18.9217741846743,18.8266500580652,18.8900661424713,16004.7724406987,0.0,1.0
2022-03-25,23.725,23.8599,23.72,23.8599,20099,18.8068325316883,18.9137679040181,18.8028690264129,18.9137679040181,25355.0816809019,0.0,1.0
2022-03-28,23.865,23.87,23.72,23.72,33760,18.917810679399,18.9217741846743,18.8028690264129,18.8028690264129,42588.5644831707,0.0,1.0
2022-03-29,24.145,24.145,23.96,23.98,11785,19.1397669748204,19.1397669748204,18.9931172796312,19.0089713007327,14866.8907711542,0.0,1.0
2022-03-30,24.06,24.12,24.06,24.12,8028,19.0723873851389,19.1199494484434,19.0723873851389,19.1199494484434,10127.3991608677,0.0,1.0
2022-03-31,24.01,24.12,23.9984,24.12,6769,19.032752332385,19.1199494484434,19.0235570001462,19.1199494484434,8539.15856002914,0.0,1.0
2022-04-01,24.0,24.009,23.92,23.935,12730,19.0248253218343,19.03195963133,18.9614092374282,18.9732997532543,16059.0173539918,0.0,1.0
2022-04-04,24.1372,24.15,24.01,24.03,50245,19.1335839065908,19.1437304800957,19.032752332385,19.0486063534866,63384.5504282261,0.0,1.0
2022-04-05,23.94,24.09,23.93,24.09,8268,18.9772632585297,19.0961684167912,18.9693362479789,19.0961684167912,10430.1614676201,0.0,1.0
2022-04-06,23.77,23.805,23.71,23.71,11857,18.8425040791667,18.8702486160944,18.7949420158621,18.7949420158621,14957.71946318,0.0,1.0
2022-04-07,23.735,23.7499,23.69,23.71,7141,18.814759542239,18.8265707879597,18.7790879947606,18.7949420158621,9008.44013549535,0.0,1.0
2022-04-08,23.58,23.72,23.5716,23.63,17798,18.6918908787022,18.8028690264129,18.6852321898395,18.731525931456,22452.3480649133,0.0,1.0
2022-04-11,23.44,23.51,23.4091,23.51,8563,18.5809127309915,18.6364018048468,18.5564182683896,18.6364018048468,10802.3068030033,0.0,1.0
2022-04-12,23.57,23.64,23.54,23.6,18992,18.6839638681514,18.7394529420068,18.6601828364991,18.7077448998037,23958.5905410065,0.0,1.0
2022-04-13,23.7001,23.7001,23.65,23.6669,1029,18.7870942754169,18.7870942754169,18.7473799525575,18.7607766003883,1298.09339020091,0.0,1.0
2022-04-14,23.5545,23.73,23.52,23.7,3741,18.6716770017977,18.8107960369636,18.6443288153976,18.7870150053113,4719.30745650303,0.0,1.0
2022-04-18,23.4391,23.4783,23.42,23.47,5415,18.6515423949988,18.6827355919169,18.6363436689494,18.6761309099164,6804.94533975018,0.09,1.0
2022-04-19,23.455,23.47,23.3801,23.43,7700,18.6641947376263,18.6761309099164,18.6045934506577,18.6443011171428,9676.46890416924,0.0,1.0
2022-04-20,23.51,23.54,23.45,23.4899,10583,18.70796070269,18.7318330472702,18.6602160135296,18.6919662318213,13299.489664003,0.0,1.0
2022-04-21,23.33,23.57,23.325,23.57,8210,18.5647266352088,18.7557053918504,18.5607479111121,18.7557053918504,10317.3778835363,0.0,1.0
2022-04-22,23.235,23.3099,23.224,23.29,9251,18.4891308773714,18.54873216434,18.4803776843587,18.5328968424352,11625.5862120091,0.0,1.0
2022-04-25,23.395,23.395,23.24,23.24,7644,18.6164500484659,18.6164500484659,18.4931096014681,18.4931096014681,9606.09458486618,0.0,1.0
2022-04-26,23.2836,23.33,23.27,23.33,17090,18.5278040755914,18.5647266352088,18.5169819460483,18.5647266352088,21476.7342301626,0.0,1.0
2022-04-27,23.12,23.27,23.12,23.27,2386,18.3976202231473,18.5169819460483,18.3976202231473,18.5169819460483,2998.4486760192,0.0,1.0
2022-04-28,23.2614,23.2897,23.1299,23.2,42725,18.510138540602,18.5326581189893,18.4054980968588,18.4612798086945,53691.8355754066,0.0,1.0
2022-04-29,22.97,23.16,22.97,23.16,14596,18.2782585002463,18.4294500159209,18.2782585002463,18.4294500159209,18342.5636526304,0.0,1.0
2022-05-02,22.935,22.9899,22.863,22.98,10687,18.2504074315694,18.2940938221511,18.1931138045768,18.2862159484397,13430.1848284229,0.0,1.0
2022-05-03,23.0837,23.115,23.0381,23.04,56071,18.3687346862053,18.3936414990506,18.3324487224433,18.3339606376001,70463.5438864509,0.0,1.0
2022-05-04,23.2893,23.32,23.02,23.02,284873,18.5323398210616,18.5567691870154,18.3180457412133,18.3180457412133,357995.418978884,0.0,1.0
2022-05-05,22.895,23.2,22.85,23.2,61899,18.2185776387957,18.4612798086945,18.1827691219254,18.4612798086945,77787.4998310614,0.0,1.0
2022-05-06,22.63,22.77,22.57,22.71,93346,18.0077052616706,18.1191095363782,17.9599605725101,18.0713648472178,117306.450172543,0.0,1.0
2022-05-09,22.37,22.52,22.37,22.52,8587,17.8008116086421,17.9201733315431,17.8008116086421,17.9201733315431,10791.1478545586,0.0,1.0
2022-05-10,22.48,22.55,22.4399,22.5426,8549,17.8883435387695,17.9440456761233,17.856434171514,17.9381571644602,10743.3938521744,0.0,1.0
2022-05-11,22.375,22.5237,22.37,22.44,4030,17.8047903327388,17.9231175873747,17.8008116086421,17.8565137459959,5064.43762127299,0.0,1.0
2022-05-12,22.315,22.3867,22.2617,22.35,20282,17.7570456435784,17.8141005471251,17.7146324447075,17.7848967122553,25488.0704304364,0.0,1.0
2022-05-13,22.355,22.4021,22.28,22.4,2703,17.788875436352,17.8263550173429,17.7291945749015,17.8246839532223,3396.81759064538,0.0,1.0
2022-05-16,22.325,22.4,22.3055,22.4,18897,17.7650030917718,17.8246839532223,17.7494860677946,17.8246839532223,23747.5627119592,0.0,1.0
2022-05-17,22.28,22.37,22.28,22.37,12587,17.7291945749015,17.8008116086421,17.7291945749015,17.8008116086421,15817.8849476335,0.0,1.0
2022-05-18,22.115,22.14,22.111,22.14,711,17.5978966797103,17.6177903001938,17.594713700433,17.6177903001938,893.50251829407,0.0,1.0
2022-05-19,22.29,22.29,22.14,22.14,35108,17.7371520230949,17.7371520230949,17.6177903001938,17.6177903001938,44119.6714659186,0.0,1.0
2022-05-20,22.2491,22.2491,22.17,22.1799,6334,17.7046060599839,17.7046060599839,17.641662644774,17.6495405184855,7959.83818688413,0.0,1.0
2022-05-23,22.195,22.215,22.16,22.16,18515,17.7370804060611,17.7530633575421,17.7091102409693,17.7091102409693,23168.4367208243,0.09491,1.0
2022-05-24,22.295,22.295,22.13,22.13,25082,17.8169951634662,17.8169951634662,17.6851358137478,17.6851358137478,31385.9427400333,0.0,1.0
2022-05-25,22.605,22.605,22.29,22.31,223802,18.064730911422,18.064730911422,17.812999425596,17.828982377077,280050.903321303,0.0,1.0
2022-05-26,22.91,22.91,22.67,22.67,46132,18.3084709215076,18.3084709215076,18.1166755037353,18.1166755037353,57726.5094682725,0.0,1.0
2022-05-27,23.1594,23.17,22.99,23.04,6949,18.5077783264759,18.5162492907608,18.3724027274316,18.4123601061342,8695.51535365962,0.0,1.0
2022-05-31,22.9928,23.04,22.9399,23.04,24852,18.374640340639,18.4123601061342,18.3323654339717,18.4123601061342,31098.1360726938,0.0,1.0
2022-06-01,22.91,23.0082,22.9,23.0082,34299,18.3084709215076,18.3869472132794,18.3004794457671,18.3869472132794,42919.4821003268,0.0,1.0
2022-06-02,23.01,23.01,22.87,22.87,19835,18.3883856789127,18.3883856789127,18.2765050185455,18.2765050185455,24820.1967246854,0.0,1.0
2022-06-03,22.8305,22.91,22.8,22.91,13940,18.2449386893705,18.3084709215076,18.220564688362,18.3084709215076,17443.5867074421,0.0,1.0
2022-06-06,22.69,22.86,22.612,22.86,15383,18.1326584552164,18.268513542805,18.0703249444404,18.268513542805,19249.2607116629,0.0,1.0
2022-06-07,22.725,22.725,22.61,22.61,15543,18.1606286203081,18.1606286203081,18.0687266492923,18.0687266492923,19449.4740454644,0.0,1.0
2022-06-08,22.52,22.68,22.52,22.68,11595,17.9968033676277,18.1246669794758,17.9968033676277,18.1246669794758,14509.2100339162,0.0,1.0
2022-06-09,22.3317,22.5,22.325,22.4999,1433,17.8463238794339,17.9808204161467,17.8409695906878,17.9807405013893,1793.16067085829,0.0,1.0
2022-06-10,21.96,22.07,21.89,22.07,41568,17.5492807261592,17.6371869593048,17.4933403959756,17.6371869593048,52015.4241215891,0.0,1.0
2022-06-13,21.2577,21.59,21.12,21.59,135880,16.9880393849032,17.2535961237603,16.8779967639563,17.2535961237603,170031.173730791,0.0,1.0
2022-06-14,21.39,21.51,21.25,21.39,62261,17.0937666089501,17.1896643178362,16.981885948583,17.0937666089501,77909.2648487844,0.0,1.0
2022-06-15,21.78,21.89,21.65,21.679,18237,17.40543416283,17.4933403959756,17.3015449782034,17.3247202578508,22820.5660533444,0.0,1.0
2022-06-16,21.4255,21.55,21.2799,21.48,77129,17.1221363478289,17.2216302207983,17.0057804610471,17.1656898906147,96514.0888922743,0.0,1.0
2022-06-17,21.5177,21.61,21.44,21.61,7656,17.1958177541564,17.2695790752413,17.1337239876527,17.2695790752413,9580.20802239433,0.0,1.0
2022-06-21,21.385,21.56,21.385,21.53,17765,17.1666808336065,17.3071610368275,17.1666808336065,17.2830787162753,22130.3424163556,0.09624,1.0
2022-06-22,21.3129,21.41,21.3129,21.3899,6607,17.1088029898795,17.1867494340667,17.1088029898795,17.1706142792967,8230.51913002312,0.0,1.0
2022-06-23,21.459,21.46,21.35,21.35,9020,17.2260838909685,17.2268866349869,17.1385847929623,17.1385847929623,11236.4586881805,0.0,1.0
2022-06-24,21.5836,21.675,21.43,21.445,96356,17.3261057956619,17.3994765989442,17.2028043144348,17.2148454747109,120033.283077419,0.0,1.0
2022-06-27,21.505,21.57,21.505,21.57,1831,17.2630101158152,17.3151884770116,17.2630101158152,17.3151884770116,2280.92637007301,0.0,1.0
2022-06-28,21.211,21.52,21.211,21.52,11238,17.0270033744039,17.2750512760913,17.0270033744039,17.2750512760913,13999.4814565158,0.0,1.0
2022-06-29,21.1951,21.1951,21.1207,21.13,4920,17.0142397445113,17.0142397445113,16.9545155895419,16.9619811089131,6128.97746628027,0.0,1.0
2022-06-30,21.14,21.2,21.1,21.1,65503,16.9700085490971,17.0181731902015,16.9378987883609,16.9378987883609,81598.8640190565,0.0,1.0
2022-07-01,21.335,21.385,21.22,21.24,25952,17.1265436326862,17.1666808336065,17.0342280705696,17.0502829509377,32329.1104075013,0.0,1.0
2022-07-05,21.305,21.305,21.08,21.15,50466,17.1024613121341,17.1024613121341,16.9218439079928,16.9780359892812,62866.8652059553,0.0,1.0
2022-07-06,21.2136,21.31,21.2,21.27,55304,17.0290905088518,17.1064750322261,17.0181731902015,17.0743652714899,68893.6930477976,0.0,1.0
2022-07-07,21.515,21.529,21.38,21.38,8355,17.2710375559993,17.2822759722569,17.1626671135145,17.1626671135145,10408.0501485308,0.0,1.0
2022-07-08,21.525,21.53,21.4,21.45,77122,17.2790649961833,17.2830787162753,17.1787219938826,17.2188591948029,96072.9675110709,0.0,1.0
2022-07-11,21.4585,21.55,21.42,21.53,60561,17.2256825189593,17.2991335966435,17.1947768742507,17.2830787162753,75442.4805559759,0.0,1.0
2022-07-12,21.545,21.56,21.47,21.48,55438,17.2951198765514,17.3071610368275,17.234914075171,17.2429415153551,69060.6204828551,0.0,1.0
2022-07-13,21.53,21.6,21.34,21.36,53226,17.2830787162753,17.3392707975637,17.1305573527783,17.1466122331464,66305.0720772836,0.0,1.0
2022-07-14,21.495,21.4984,21.2499,21.28,11324,17.2549826756311,17.2577120052937,17.0582301167199,17.0823927116739,14106.613989463,0.0,1.0
2022-07-15,21.715,21.715,21.56,21.565,51575,17.4315863596804,17.4315863596804,17.3071610368275,17.3111747569195,64248.3765901231,0.0,1.0
2022-07-18,21.42,21.7,21.41,21.7,17828,17.2755891145836,17.5014138088919,17.2675239469298,17.5014138088919,22104.9341627158,0.10067,1.0
2022-07-19,21.73,21.76,21.569,21.569,3351,17.5256093118535,17.5498048148151,17.3957601126262,17.3957601126262,4154.90432910369,0.0,1.0
2022-07-20,21.855,21.9689,21.76,21.76,103797,17.6264239075268,17.7182861671044,17.5498048148151,17.5498048148151,128697.882616525,0.0,1.0
2022-07-21,22.11,22.11,21.81,21.81,37119,17.8320856827005,17.8320856827005,17.5901306530844,17.5901306530844,46023.841776186,0.0,1.0
2022-07-22,22.04,22.21,22.0,22.21,22879,17.7756295091234,17.9127373592391,17.7433688385079,17.9127373592391,28367.6682021973,0.0,1.0
2022-07-25,21.995,22.08,21.98,22.08,13953,17.739336254681,17.8078901797389,17.7272385032002,17.8078901797389,17300.3223228838,0.0,1.0
2022-07-26,21.9,22.0,21.89,22.0,4585,17.6627171619692,17.7433688385079,17.6546519943154,17.7433688385079,5684.94071887211,0.0,1.0
2022-07-27,22.13,22.18,22.0,22.02,47183,17.8482160180082,17.8885418562775,17.7433688385079,17.7594991738157,58502.1936616231,0.0,1.0
2022-07-28,22.39,22.39,22.215,22.23,84529,18.0579103770087,18.0579103770087,17.9167699430661,17.9288676945469,104807.492699136,0.0,1.0
2022-07-29,22.465,22.477,22.39,22.39,7253,18.1183991344127,18.1280773355974,18.0579103770087,18.0579103770087,8992.99346433575,0.0,1.0
2022-08-01,22.44,22.44,22.38,22.415,137609,18.0982362152781,18.0982362152781,18.0498452093549,18.0780732961434,170621.375656111,0.0,1.0
2022-08-02,22.3516,22.412,22.34,22.4,38709,18.0269401332179,18.0756537458473,18.0175845387394,18.0659755446626,47995.2825053043,0.0,1.0
2022-08-03,22.54,22.54,22.3992,22.47,19770,18.1788878918167,18.1788878918167,18.0653303312503,18.1224317182397,24512.8196318651,0.0,1.0
2022-08-04,22.5883,22.6,22.549,22.555,77768,18.2178426515849,18.22727889774,18.1861465427052,18.1909856432976,96424.5299509806,0.0,1.0
2022-08-05,22.52,22.52,22.4019,22.44,15577,18.162757556509,18.162757556509,18.0675079265168,18.0982362152781,19313.9196462095,0.0,1.0
2022-08-08,22.55,22.655,22.535,22.655,7157,18.1869530594706,18.2716373198362,18.1748553079898,18.2716373198362,8873.96308069087,0.0,1.0
2022-08-09,22.42,22.49,22.4148,22.49,3831,18.0821058799703,18.1385620535474,18.0779119927903,18.1385620535474,4750.05624732804,0.0,1.0
2022-08-10,22.67,22.7,22.59,22.62,37129,18.283735071317,18.3079305742786,18.2192137300861,18.2434092330477,46036.2407744825,0.0,1.0
2022-08-11,22.625,22.87,22.59,22.84,128689,18.2474418168746,18.4450384243944,18.2192137300861,18.4208429214328,159561.469175776,0.0,1.0
2022-08-12,22.7766,22.79,22.615,22.615,43953,18.3697097585072,18.3805170831634,18.2393766492208,18.2393766492208,54497.3172119053,0.0,1.0
2022-08-15,22.755,22.7941,22.7101,22.77,19042,18.3522889963749,18.3838238019015,18.316076393609,18.3643867478557,23610.1725558915,0.0,1.0
2022-08-16,22.6653,22.73,22.635,22.66,14293,18.2799444425197,18.3321260772402,18.2555069845285,18.2756699036632,17721.8882649594,0.0,1.0
2022-08-17,22.45,22.555,22.44,22.5,100752,18.1063013829319,18.1909856432976,18.0982362152781,18.1466272212013,124922.38763529,0.0,1.0
2022-08-18,22.5333,22.54,22.4994,22.5099,14240,18.1734842294887,18.1788878918167,18.1461433111421,18.1546117371786,17656.1735739888,0.0,1.0
2022-08-19,22.35,22.4,22.345,22.4,8302,18.0256497063933,18.0659755446626,18.0216171225663,18.0659755446626,10293.6483856218,0.0,1.0
2022-08-22,21.93,22.0173,21.9,22.01,7653,17.7728308959475,17.843581836997,17.7485178577861,17.8376656643778,9443.08146420659,0.10653,1.0
2022-08-23,22.02,22.03,21.93,21.93,5478,17.8457700104315,17.8538743564853,17.7728308959475,17.7728308959475,6759.33624211732,0.0,1.0
2022-08-24,22.0,22.03,21.941,22.0,12091,17.829561318324,17.8538743564853,17.7817456766067,17.829561318324,14919.155623118,0.0,1.0
2022-08-25,22.18,22.18,22.0701,22.0701,10001,17.9754395472921,17.9754395472921,17.886372784161,17.886372784161,12340.2923982138,0.0,1.0
2022-08-26,21.8284,22.2,21.8284,22.2,8890,17.6904907400411,17.9916482393997,17.6904907400411,17.9916482393997,10969.4229997121,0.0,1.0
2022-08-29,21.74,21.83,21.72,21.72,16315,17.6188483209256,17.6917874354097,17.602639628818,17.602639628818,20131.1739302928,0.0,1.0
2022-08-30,21.61,21.75,21.53,21.75,8984,17.5134918222264,17.6269526669794,17.4486570537962,17.6269526669794,11085.4101495403,0.0,1.0
2022-08-31,21.48,21.65,21.47,21.63,19538,17.4081353235272,17.5459092064416,17.4000309774734,17.529700514334,24108.0524823819,0.0,1.0
2022-09-01,21.555,21.555,21.3675,21.3699,5099,17.4689179189306,17.4689179189306,17.3169614304222,17.3189064734751,6291.68592525669,0.0,1.0
2022-09-02,21.4973,21.71,21.4973,21.69,39238,17.4221558422003,17.5945352827643,17.4221558422003,17.5783265906567,48415.99771234,0.0,1.0
2022-09-06,21.49,21.55,21.44,21.55,7617,17.416239669581,17.4648657459037,17.3757179393121,17.4648657459037,9398.66085363409,0.0,1.0
2022-09-07,21.75,21.75,21.56,21.56,13674,17.6269526669794,17.6269526669794,17.4729700919575,17.4729700919575,16872.4285824593,0.0,1.0
2022-09-08,21.825,21.825,21.71,21.71,18836,17.6877352623828,17.6877352623828,17.5945352827643,17.5945352827643,23241.8505762178,0.0,1.0
2022-09-09,21.89,21.995,21.86,21.86,38419,17.7404135117324,17.8255091452971,17.716100473571,17.716100473571,47405.4288218153,0.0,1.0
2022-09-12,21.9467,21.99,21.89,21.94,13239,17.7863651538573,17.8214569722702,17.7404135117324,17.7809352420013,16335.6795380414,0.0,1.0
2022-09-13,21.52,21.6841,21.52,21.6841,4187,17.4405527077424,17.573545026485,17.4405527077424,17.573545026485,5166.36379075303,0.0,1.0
2022-09-14,21.52,21.69,21.51,21.53,15109,17.4405527077424,17.5783265906567,17.4324483616886,17.4486570537962,18643.0834761136,0.0,1.0
2022-09-15,21.41,21.5082,21.39,21.47,13681,17.3514049011507,17.4309895793989,17.3351962090432,17.4000309774734,16881.065923404,0.0,1.0
2022-09-16,21.4547,21.46,21.29,21.29,15083,17.3876313280112,17.3919266314197,17.2541527485053,17.2541527485053,18611.0019240334,0.0,1.0
2022-09-19,21.45,21.45,21.28,21.28,20896,17.4622480421283,17.4622480421283,17.3238526030998,17.3238526030998,25667.8979086,0.09677,1.0
2022-09-20,21.25,21.3,21.23,21.3,17579,17.2994298785654,17.3401344194561,17.2831480622091,17.3401344194561,21593.4139230129,0.0,1.0
2022-09-21,21.18,21.34,21.14,21.3,6088,17.2424435213183,17.3726980521687,17.2098798886057,17.3401344194561,7478.28112880728,0.0,1.0
2022-09-22,21.05,21.11,20.99,21.02,7541,17.1366117150024,17.1854571640713,17.0877662659335,17.112188990468,9263.09428257812,0.0,1.0
2022-09-23,20.79,20.94,20.7576,20.94,14841,16.9249481023706,17.0470617250428,16.8985715598733,17.0470617250428,18230.1527977379,0.0,1.0
2022-09-26,20.5301,20.77,20.5301,20.72,13358,16.7133658988205,16.9086662860143,16.7133658988205,16.8679617451235,16408.4887185623,0.0,1.0
2022-09-27,20.5,20.69,20.46,20.69,28681,16.6888617652042,16.8435390205891,16.6562981324917,16.8435390205891,35230.7130511369,0.0,1.0
2022-09-28,20.81,20.815,20.52,20.52,7324,16.9412299187268,16.9453003728159,16.7051435815605,16.7051435815605,8996.53925548366,0.0,1.0
2022-09-29,20.6299,20.74,20.53,20.74,17405,16.7946121624384,16.8842435614798,16.7132844897387,16.8842435614798,21379.6785556653,0.0,1.0
2022-09-30,20.4883,20.73,20.4883,20.67,19051,16.6793369026358,16.8761026533017,16.6793369026358,16.8272572042328,23401.5659962068,0.0,1.0
2022-10-03,20.76,20.76,20.6399,20.6399,8915,16.9005253778361,16.9005253778361,16.8027530706165,16.8027530706165,10950.8666661164,0.0,1.0
2022-10-04,21.15,21.15,20.93,20.93,25665,17.2180207967839,17.2180207967839,17.0389208168646,17.0389208168646,31525.9666837776,0.0,1.0
2022-10-05,21.11,21.13,20.91,20.97,24221,17.1854571640713,17.2017389804276,17.0226390005083,17.0714844495772,29752.2088076282,0.0,1.0
2022-10-06,20.995,21.0873,20.995,21.08,15096,17.0918367200226,17.1669773025069,17.0918367200226,17.1610344395369,18543.3856636785,0.0,1.0
2022-10-07,20.79,20.93,20.78,20.9,19638,16.9249481023706,17.0389208168646,16.9168071941924,17.0144980923302,24122.61576996,0.0,1.0
2022-10-10,20.56,20.89,20.4853,20.89,8582,16.7377072142731,17.006357184152,16.6768946301824,17.006357184152,10541.8213941235,0.0,1.0
2022-10-11,20.62,20.746,20.58,20.58,63283,16.786552663342,16.8891281063867,16.7539890306294,16.7539890306294,77734.5704129946,0.0,1.0
2022-10-12,20.65,20.69,20.59,20.59,14047,16.8109753878765,16.8435390205891,16.7621299388076,16.7621299388076,17254.8316386918,0.0,1.0
2022-10-13,20.705,20.705,20.41,20.41,6784,16.8557503828563,16.8557503828563,16.6155935916009,16.6155935916009,8333.22259819784,0.0,1.0
2022-10-14,20.63,20.82,20.5979,20.8,6126,16.7946935715202,16.949370826905,16.7685612562683,16.9330890105487,7524.95896765329,0.0,1.0
2022-10-17,20.905,20.92,20.83,20.87,12858,17.0185685464193,17.0307799086865,16.9575117350831,16.9900753677957,15794.3066284828,0.0,1.0
2022-10-18,21.0113,21.1,20.96,21.059,79280,17.105106400353,17.1773162558932,17.0633435413991,17.1439385323627,97384.7122029959,0.0,1.0
2022-10-19,20.85,20.947,20.85,20.947,1295,16.9737935514394,17.0527603607675,16.9737935514394,17.0527603607675,1590.73161330575,0.0,1.0
2022-10-20,20.77,20.985,20.73,20.91,8398,16.9086662860143,17.0836958118444,16.8761026533017,17.0226390005083,10315.8023849743,0.0,1.0
2022-10-21,20.95,20.95,20.74,20.75,9914,17.0552026332209,17.0552026332209,16.8842435614798,16.892384469658,12178.0024820952,0.0,1.0
2022-10-24,20.88,20.89,20.82,20.89,4394,17.0818234029635,17.0900043528691,17.0327377035297,17.0900043528691,5371.01443070082,0.1027,1.0
2022-10-25,21.05,21.055,20.97,20.97,7621,17.2208995513592,17.2249900263121,17.1554519521142,17.1554519521142,9315.54414573763,0.0,1.0
2022-10-26,21.1,21.16,21.015,21.02,10452,17.2618043008874,17.3108900003212,17.1922662266895,17.1963567016423,12776.0224919629,0.0,1.0
2022-10-27,21.3,21.35,21.1557,21.1581,10604,17.4254232990001,17.4663280485283,17.3073721918618,17.3093356198391,12961.8199870623,0.0,1.0
2022-10-28,21.45,21.46,21.35,21.35,27489,17.5481375475846,17.5563184974902,17.4663280485283,17.4663280485283,33601.2325183284,0.0,1.0
2022-10-31,21.15,21.36,21.135,21.36,17738,17.3027090504156,17.4745089984339,17.2904376255571,17.4745089984339,21682.0787373171,0.0,1.0
2022-11-01,21.26,21.36,21.1799,21.36,24586,17.3926994993776,17.4745089984339,17.3271700906334,17.4745089984339,30052.7448323192,0.0,1.0
2022-11-02,21.07,21.39,21.06,21.23,10345,17.2372614511705,17.4990518481508,17.2290805012649,17.3681566496607,12645.2308342285,0.0,1.0
2022-11-03,21.01,21.03,20.83,20.8399,17923,17.1881757517367,17.204537651548,17.0409186534353,17.0490177938419,21908.2138464841,0.0,1.0
2022-11-04,21.12,21.17,20.9899,21.08,28956,17.2781662006987,17.3190709502269,17.1717320424264,17.2454424010761,35394.4228164254,0.0,1.0
2022-11-07,21.105,21.13,21.06,21.13,11317,17.2658947758402,17.2863471506043,17.2290805012649,17.2863471506043,13833.3569213112,0.0,1.0
2022-11-08,21.11,21.14,21.03,21.09,31222,17.2699852507931,17.29452810051,17.204537651548,17.2536233509818,38164.2723157353,0.0,1.0
2022-11-09,20.88,21.0399,20.87,21.03,8000,17.0818234029635,17.2126367919546,17.0736424530578,17.204537651548,9778.81553154451,0.0,1.0
2022-11-10,21.4616,21.4616,21.28,21.35,7434,17.5576274494751,17.5576274494751,17.4090613991888,17.4663280485283,9086.96433268777,0.0,1.0
2022-11-11,21.5161,21.58,21.4515,21.53,17188,17.6022136264608,17.6544898963578,17.5493646900704,17.6135851468297,21009.7851695235,0.0,1.0
2022-11-14,21.37,21.44,21.35,21.429,21519,17.4826899483395,17.539956597679,17.4663280485283,17.5309575527828,26303.7914279134,0.0,1.0
2022-11-15,21.58,21.64,21.47,21.555,35295,17.6544898963578,17.7035755957916,17.5644994473959,17.6340375215938,43142.9117732331,0.0,1.0
2022-11-16,21.54,21.58,21.54,21.58,24473,17.6217660967353,17.6544898963578,17.6217660967353,17.6544898963578,29914.6190629362,0.0,1.0
2022-11-17,21.455,21.47,21.37,21.37,8363,17.5522280225374,17.5644994473959,17.4826899483395,17.4826899483395,10222.5292862884,0.0,1.0
2022-11-18,21.4865,21.57,21.43,21.54,23133,17.5779980147402,17.6463089464522,17.5317756477733,17.6217660967353,28276.6674614024,0.0,1.0
2022-11-21,21.365,21.3953,21.24,21.389,7897,17.5612107055338,17.5861161436044,17.4584654989721,17.5809377851937,9607.50416523583,0.10098,1.0
2022-11-22,21.51,21.51,21.3833,21.3833,24181,17.6803951451454,17.6803951451454,17.5762526037744,17.5762526037744,29418.6473622348,0.0,1.0
2022-11-23,21.6,21.63,21.539,21.58,21060,17.7543716938699,17.7790305434447,17.7042320330678,17.73793246082,25621.6332429868,0.0,1.0
2022-11-25,21.575,21.64,21.55,21.64,17698,17.7338226525575,17.7872501599696,17.7132736112452,17.7872501599696,21531.4180975489,0.0,1.0
2022-11-28,21.4,21.52,21.4,21.519,13447,17.5899793633711,17.6886147616704,17.5899793633711,17.6877928000179,16359.643979983,0.0,1.0
2022-11-29,21.45,21.46,21.389,21.39,14110,17.6310774459958,17.6392970625207,17.5809377851937,17.5817597468462,17166.2509524474,0.0,1.0
2022-11-30,21.7344,21.7344,21.4301,21.49,23654,17.8648433399651,17.8648433399651,17.6147204091112,17.6639559120955,28777.4982302758,0.0,1.0
2022-12-01,21.795,21.87,21.67,21.87,15743,17.9146542161062,17.9763013400433,17.8119090095445,17.9763013400433,19152.9616402821,0.0,1.0
2022-12-02,21.81,21.81,21.7021,21.71,8403,17.9269836408936,17.9269836408936,17.8382939785895,17.8447874756442,10223.1046600578,0.0,1.0
2022-12-05,21.6299,21.72,21.57,21.72,17761,17.7789483472795,17.8530070921692,17.7297128442951,17.8530070921692,21608.0640089595,0.0,1.0
2022-12-06,21.566,21.61,21.54,21.605,10634,17.7264249976851,17.7625913103948,17.7050539947202,17.7584815021324,12937.3432054094,0.0,1.0
2022-12-07,21.66,21.69,21.58,21.59,65676,17.8036893930195,17.8283482425943,17.73793246082,17.7461520773449,79901.537742944,0.0,1.0
2022-12-08,21.6575,21.7,21.61,21.689,28322,17.8016344888883,17.8365678591193,17.7625913103948,17.8275262809419,34456.595285274,0.0,1.0
2022-12-09,21.67,21.73,21.59,21.59,57283,17.8119090095445,17.8612267086941,17.7461520773449,17.7461520773449,69690.5991005702,0.0,1.0
2022-12-12,21.76,21.76,21.685,21.7,49658,17.8858855582689,17.8858855582689,17.8242384343319,17.8365678591193,60414.0106163456,0.0,1.0
2022-12-13,21.9901,22.14,21.84,22.14,91505,18.0750189345078,18.1982309862166,17.9516424904684,18.1982309862166,111325.14481954,0.0,1.0
2022-12-14,21.88,22.0,21.79,21.98,32602,17.9845209565682,18.0831563548675,17.9105444078437,18.0667171218176,39663.6508541241,0.0,1.0
2022-12-15,21.81,21.81,21.68,21.76,13608,17.9269836408936,17.9269836408936,17.8201286260694,17.8858855582689,16555.5168646992,0.0,1.0
2022-12-16,21.69,21.71,21.61,21.69,13134,17.8283482425943,17.8447874756442,17.7625913103948,17.8283482425943,15978.8476264667,0.0,1.0
2022-12-19,21.51,21.568,21.479,21.53,193772,17.7577581758782,17.805640554967,17.7321658698134,17.7742693410812,234716.32391423,0.09412,1.0
2022-12-20,21.515,21.58,21.39,21.409,293452,17.7618859671789,17.8155472540888,17.6586911846599,17.6743767916028,355458.86240158,0.0,1.0
2022-12-21,21.6,21.675,21.55,21.55,61529,17.8320584192919,17.8939752888033,17.7907805062843,17.7907805062843,74530.1730596716,0.0,1.0
2022-12-22,21.515,21.57,21.465,21.53,49270,17.7618859671789,17.8072916714873,17.7206080541713,17.7742693410812,59680.8273602697,0.0,1.0
2022-12-23,21.565,21.57,21.45,21.47,35720,17.8031638801865,17.8072916714873,17.708224680269,17.7247358454721,43267.6913600332,0.0,1.0
2022-12-27,21.385,21.55,21.3599,21.55,125760,17.6545633933591,17.7907805062843,17.6338418810293,17.7907805062843,152333.282906992,0.0,1.0
2022-12-28,21.03,21.38,21.03,21.379,53006,17.361490211005,17.6504356020584,17.361490211005,17.6496100437982,64206.2499504455,0.0,1.0
2022-12-29,21.36,21.38,21.07,21.07,30695,17.6339244368553,17.6504356020584,17.3945125414111,17.3945125414111,37180.9010721225,0.0,1.0
2022-12-30,21.375,21.375,21.272,21.28,10957,17.6463078107576,17.6463078107576,17.5612753099619,17.5678797760431,13272.2310815197,0.0,1.0
2023-01-03,21.415,21.46,21.37,21.46,55238,17.6793301411637,17.7164802628705,17.6421800194568,17.7164802628705,66909.8750096726,0.0,1.0
2023-01-04,21.6176,21.6176,21.47,21.5201,30279,17.8465882446706,17.8465882446706,17.7247358454721,17.7660963143057,36676.9996273919,0.0,1.0
2023-01-05,21.59,21.59,21.545,21.55,33818,17.8238028366904,17.8238028366904,17.7866527149835,17.7907805062843,40963.7958122507,0.0,1.0
2023-01-06,21.905,21.94,21.68,21.68,35523,18.0838536886384,18.1127482277437,17.8981030801041,17.8981030801041,43029.0649547159,0.0,1.0
2023-01-09,21.975,22.01,21.919,21.92,100876,18.141642766849,18.1705373059544,18.0954115042805,18.0962370625407,122191.255140949,0.0,1.0
2023-01-10,21.97,21.98,21.9097,21.94,41180,18.1375149755483,18.1457705581498,18.0877338124611,18.1127482277437,49881.3978221209,0.0,1.0
2023-01-11,22.08,22.08,21.995,22.03,32297,18.228326384165,18.228326384165,18.1581539320521,18.1870484711574,39121.4061549549,0.0,1.0
2023-01-12,22.185,22.1986,22.04,22.0599,18666,18.315010001481,18.3262375938191,18.1953040537589,18.211732663136,22610.1547291819,0.0,1.0
2023-01-13,22.2,22.2,22.11,22.11,31705,18.3273933753833,18.3273933753833,18.2530931319696,18.2530931319696,38404.3156374538,0.0,1.0
2023-01-17,22.13,22.159,22.1001,22.15,17674,18.2696042971727,18.2935454867171,18.2449201051941,18.2861154623757,21408.5435917475,0.0,1.0
2023-01-18,22.135,22.28,22.13,22.23,12137,18.2737320884734,18.3934380361955,18.2696042971727,18.3521601231879,14701.5669103226,0.0,1.0
2023-01-19,22.035,22.07,21.996,22.07,34069,18.1911762624582,18.2200708015635,18.1589794903122,18.2200708015635,41267.8325012588,0.0,1.0
2023-01-20,22.0695,22.07,21.96,22.06,21252,18.2196580224334,18.2200708015635,18.1292593929467,18.211815218962,25742.5805370499,0.0,1.0
2023-01-23,21.935,22.01,21.92,21.95,21745,18.204170549473,18.2664141232688,18.1917218347138,18.2166192642321,26201.5000191156,0.11574,1.0
2023-01-24,21.955,21.96,21.87,21.92,25406,18.2207688358185,18.2249184074049,18.15022611885,18.1917218347138,30612.7987806692,0.0,1.0
2023-01-25,21.965,21.99,21.87,21.89,75831,18.2290679789913,18.2498158369232,18.15022611885,18.1668244051955,91372.0831432308,0.0,1.0
2023-01-26,22.0163,22.03,21.95,22.03,95517,18.2716425834676,18.2830124096143,18.2166192642321,18.2830124096143,115092.604153868,0.0,1.0
2023-01-27,21.97,22.01,21.95,21.98,84439,18.2332175505777,18.2664141232688,18.2166192642321,18.2415166937504,101744.238220929,0.0,1.0
2023-01-30,21.84,21.9313,21.84,21.89,48149,18.1253286893317,18.201099866499,18.1253286893317,18.1668244051955,58016.8325785419,0.0,1.0
2023-01-31,22.05,22.06,21.935,21.94,124799,18.2996106959598,18.3079098391326,18.204170549473,18.2083201210594,150375.764584301,0.0,1.0
2023-02-01,22.2104,22.275,21.9901,22.0399,53093,18.4327289524511,18.4863414173472,18.2498988283549,18.2912285613553,63974.0740636884,0.0,1.0
2023-02-02,22.34,22.43,22.3,22.43,26333,18.5402858479702,18.6149781365251,18.5070892752791,18.6149781365251,31729.7815591341,0.0,1.0
2023-02-03,22.14,22.24,22.12,22.17,24251,18.3743029845148,18.4572944162425,18.3577046981692,18.3992004140331,29221.0888463358,0.0,1.0
2023-02-06,22.025,22.05,21.98,22.05,19117,18.2788628380279,18.2996106959598,18.2415166937504,18.2996106959598,23034.9080646325,0.0,1.0
2023-02-07,22.115,22.145,21.995,22.0,32122,18.3535551265829,18.3784525561012,18.2539654085096,18.258114980096,38705.200442126,0.0,1.0
2023-02-08,22.01,22.07,21.95,22.04,65169,18.2664141232688,18.3162089823054,18.2166192642321,18.2913115527871,78524.9737753847,0.0,1.0
2023-02-09,21.9,22.09,21.9,22.09,23702,18.1751235483683,18.3328072686509,18.1751235483683,18.3328072686509,28559.5747736527,0.0,1.0
2023-02-10,21.73,21.83,21.725,21.83,9531,18.0340381144312,18.1170295461589,18.0298885428448,18.1170295461589,11484.3180814988,0.0,1.0
2023-02-13,21.795,21.84,21.755,21.76,38173,18.0879825450542,18.1253286893317,18.0547859723631,18.0589355439495,45996.3145656335,0.0,1.0
2023-02-14,21.79,21.82,21.72,21.74,16600,18.0838329734678,18.1087304029861,18.0257389712584,18.0423372576039,20002.0648570853,0.0,1.0
2023-02-15,21.74,21.76,21.685,21.7,16406,18.0423372576039,18.0589355439495,17.9966919701537,18.0091406849129,19768.305785864,0.0,1.0
2023-02-16,21.605,21.68,21.56,21.65,33171,17.9302988247715,17.9925423985673,17.8929526804941,17.967644969049,39969.186347854,0.0,1.0
2023-02-17,21.68,21.69,21.499,21.51,31254,17.9925423985673,18.0008415417401,17.8423279071402,17.8514569646302,37659.3093399605,0.0,1.0
2023-02-21,21.215,21.4,21.16,21.4,12482,17.6970929016167,17.851415889446,17.6512130944242,17.851415889446,14963.227659601,0.109,1.0
2023-02-22,21.35,21.41,21.28,21.31,13872,17.8097069738165,17.8597576725719,17.7513144919351,17.7763398413128,16629.5380623286,0.0,1.0
2023-02-23,21.57,21.57,21.43,21.45,12381,17.9932262025865,17.9932262025865,17.8764412388237,17.8931248050755,14842.1504288992,0.0,1.0
2023-02-24,21.445,21.46,21.36,21.38,12357,17.8889539135126,17.9014665882015,17.8180487569424,17.8347323231942,14813.3796018018,0.0,1.0
2023-02-27,21.555,21.6,21.53,21.55,38589,17.9807135278976,18.0182515519642,17.9598590700828,17.9765426363346,46259.8936193194,0.0,1.0
2023-02-28,21.5057,21.55,21.5,21.55,28236,17.9395885370869,17.9765426363346,17.9348337207051,17.9765426363346,33848.878080155,0.0,1.0
2023-03-01,21.45,21.53,21.4,21.44,52680,17.8931248050755,17.9598590700828,17.851415889446,17.8847830219496,63151.9654789124,0.0,1.0
2023-03-02,21.49,21.5099,21.3599,21.4,28303,17.9264919375792,17.9430920859997,17.8179653391111,17.851415889446,33929.1966391354,0.0,1.0
2023-03-03,21.715,21.72,21.54,21.54,33046,18.1141820579121,18.1183529494751,17.9682008532087,17.9682008532087,39615.0313442699,0.0,1.0
2023-03-06,21.72,21.78,21.7,21.78,134135,18.1183529494751,18.1684036482306,18.1016693832233,18.1684036482306,160798.95386321,0.0,1.0
2023-03-07,21.6,21.655,21.59,21.6005,22008,18.0182515519642,18.0641313591567,18.0099097688383,18.0186686411205,26382.8484483656,0.0,1.0
2023-03-08,21.5049,21.5899,21.4599,21.56,32974,17.9389211944368,18.009826351007,17.9013831703702,17.9848844194605,39528.7188629775,0.0,1.0
2023-03-09,21.385,21.6,21.3,21.5995,154354,17.8389032147571,18.0182515519642,17.7679980581869,18.0178344628079,185037.176908353,0.0,1.0
2023-03-10,21.36,21.475,21.36,21.45,43190,17.8180487569424,17.9139792628903,17.8180487569424,17.8931248050755,51775.5009307938,0.0,1.0
2023-03-13,21.245,21.469,21.09,21.32,109433,17.7221182509944,17.9089741930148,17.5928206125428,17.7846816244387,131186.580073155,0.0,1.0
2023-03-14,21.405,21.52,21.32,21.4172,36261,17.855586781009,17.9515172869569,17.7846816244387,17.8657637564226,43469.1233908662,0.0,1.0
2023-03-15,21.285,21.29,21.19,21.29,35564,17.755485383498,17.759656275061,17.6762384438019,17.759656275061,42633.5706205779,0.0,1.0
2023-03-16,21.425,21.47,21.24,21.24,21420,17.8722703472608,17.9098083713274,17.7179473594314,17.7179473594314,25677.963184478,0.0,1.0
2023-03-17,21.25,21.355,21.25,21.3,6015,17.7262891425574,17.8138778653794,17.7262891425574,17.7679980581869,7210.68854129948,0.0,1.0
2023-03-20,21.16,21.2,21.13,21.15,26310,17.7533332034516,17.7868933796396,17.7281630713106,17.7449431594046,31358.5957983238,0.12242,1.0
2023-03-21,21.3468,21.3468,21.24,21.24,7719,17.9100592262495,17.9100592262495,17.8204535558276,17.8204535558276,9200.19007857325,0.0,1.0
2023-03-22,21.32,21.53,21.27,21.34,28353,17.8875739082036,18.0637648331906,17.8456236879686,17.9043539962976,33793.6247308961,0.0,1.0
2023-03-23,21.235,21.479,21.195,21.44,25118,17.8162585338041,18.0209756085509,17.7826983576161,17.9882544367676,29937.8642821094,0.0,1.0
2023-03-24,21.26,21.27,21.1799,21.19,26068,17.8372336439216,17.8456236879686,17.7700293911051,17.7785033355926,31070.1586951997,0.0,1.0
2023-03-27,21.255,21.34,21.255,21.31,8906,17.8330386218981,17.9043539962976,17.8330386218981,17.8791838641566,10614.9621505082,0.0,1.0
2023-03-28,21.21,21.2199,21.15,21.15,19782,17.7952834236866,17.8035895672931,17.7449431594046,17.7449431594046,23577.9453471091,0.0,1.0
2023-03-29,21.46,21.47,21.31,21.31,20410,18.0050345248616,18.0134245689086,17.8791838641566,17.8791838641566,24326.4515486047,0.0,1.0
2023-03-30,21.59,21.6,21.49,21.53,32734,18.1141050974725,18.1224951415196,18.0302046570025,18.0637648331906,39015.2898085267,0.0,1.0
2023-03-31,21.8368,21.8368,21.65,21.65,14536,18.3211713845525,18.3211713845525,18.1644453617545,18.1644453617545,17325.2964091386,0.0,1.0
2023-04-03,21.82,21.83,21.74,21.82,38011,18.3070761105535,18.3154661546005,18.2399557581775,18.3070761105535,45304.8873010297,0.0,1.0
2023-04-04,21.755,21.795,21.75,21.79,25254,18.252540824248,18.286101000436,18.2483458022245,18.2819059784125,30099.9611665098,0.0,1.0
2023-04-05,21.625,21.73,21.625,21.73,7822,18.143470251637,18.2315657141305,18.143470251637,18.2315657141305,9322.95463072938,0.0,1.0
2023-04-06,21.735,21.76,21.5742,21.62,13485,18.235760736154,18.2567358462715,18.1008488278783,18.1392752296135,16072.6212216039,0.0,1.0
2023-04-10,21.7132,21.715,21.63,21.63,21431,18.2174704401316,18.21898064806,18.1476652736605,18.1476652736605,25543.3700704629,0.0,1.0
2023-04-11,21.805,21.82,21.71,21.71,8973,18.294491044483,18.3070761105535,18.2147856260365,18.2147856260365,10694.8187038526,0.0,1.0
2023-04-12,21.785,21.92,21.76,21.92,242896,18.277710956389,18.3909765510235,18.2567358462715,18.3909765510235,289505.035538947,0.0,1.0
2023-04-13,21.9179,21.95,21.886,21.92,19609,18.3892146417737,18.4161466831645,18.3624504012637,18.3909765510235,23371.7485750411,0.0,1.0
2023-04-14,21.8626,21.9347,21.83,21.92,9402,18.3428176981938,18.4033099157726,18.3154661546005,18.3909765510235,11206.139023027,0.0,1.0
2023-04-17,21.81,21.83,21.76,21.83,9150,18.2986860665065,18.3154661546005,18.2567358462715,18.3154661546005,10905.7830313441,0.0,1.0
2023-04-18,21.85,21.89,21.8102,21.89,26038,18.3322462426945,18.3658064188825,18.2988538673875,18.3658064188825,31034.4020295234,0.0,1.0
2023-04-19,21.795,21.81,21.76,21.78,14437,18.286101000436,18.2986860665065,18.2567358462715,18.2735159343655,17207.299412406,0.0,1.0
2023-04-20,21.74,21.7694,21.68,21.68,27051,18.2399557581775,18.2646224876757,18.1896154938955,18.1896154938955,32241.7854405345,0.0,1.0
2023-04-21,21.8044,21.8101,21.75,21.78,61157,18.2939876418402,18.298769966947,18.2483458022245,18.2735159343655,72892.3467593347,0.0,1.0
2023-04-24,21.745,21.76,21.68,21.69,18323,18.3462156660328,18.358871137865,18.2913752880934,18.2998122693148,21717.483444702,0.12165,1.0
2023-04-25,21.73,21.76,21.72,21.72,12553,18.3335601942006,18.358871137865,18.3251232129792,18.3251232129792,14878.5444349367,0.0,1.0
2023-04-26,21.65,21.72,21.64,21.72,29978,18.2660643444291,18.3251232129792,18.2576273632076,18.3251232129792,35531.6661412037,0.0,1.0
2023-04-27,21.7442,21.76,21.6598,21.67,11098,18.3455407075351,18.358871137865,18.2743325860261,18.282938306872,13153.9939567376,0.0,1.0
2023-04-28,21.795,21.82,21.72,21.78,23708,18.38840057214,18.4094930251936,18.3251232129792,18.3757451003079,28100.0981011295,0.0,1.0
2023-05-01,21.69,21.77,21.6899,21.77,13171,18.2998122693148,18.3673081190864,18.2997278995026,18.3673081190864,15611.0339163986,0.0,1.0
2023-05-02,21.7,21.75,21.65,21.68,50150,18.3082492505363,18.3504341566435,18.2660643444291,18.2913752880934,59440.6917399883,0.0,1.0
2023-05-03,21.66,21.7799,21.66,21.69,14201,18.2745013256505,18.3756607304956,18.2745013256505,18.2998122693148,16831.849718835,0.0,1.0
2023-05-04,21.59,21.63,21.5699,21.63,21722,18.2154424571004,18.2491903819862,18.1984841248453,18.2491903819862,25746.1755927423,0.0,1.0
2023-05-05,21.73,21.74,21.63,21.66,21459,18.3335601942006,18.3419971754221,18.2491903819862,18.2745013256505,25434.4527227998,0.0,1.0
2023-05-08,21.65,21.71,21.6287,21.71,26469,18.2660643444291,18.3166862317577,18.2480935744274,18.3166862317577,31372.5956064955,0.0,1.0
2023-05-09,21.6146,21.63,21.59,21.616,8106,18.2361974309052,18.2491903819862,18.2154424571004,18.2373786082762,9607.70183936877,0.0,1.0
2023-05-10,21.73,21.76,21.67,21.75,10004,18.3335601942006,18.358871137865,18.282938306872,18.3504341566435,11857.3216384216,0.0,1.0
2023-05-11,21.68,21.71,21.665,21.7,35179,18.2913752880934,18.3166862317577,18.2787198162612,18.3082492505363,41696.1933144776,0.0,1.0
2023-05-12,21.58,21.7,21.5601,21.7,15368,18.2070054758789,18.3082492505363,18.1902158832483,18.3082492505363,18215.0458755761,0.0,1.0
2023-05-15,21.6,21.62,21.5795,21.61,8842,18.2238794383218,18.2407534007647,18.2065836268179,18.2323164195433,10480.0517719836,0.0,1.0
2023-05-16,21.46,21.57,21.459,21.57,21258,18.1057617012216,18.1985684946575,18.1049180030995,18.1985684946575,25196.2158526156,0.0,1.0
2023-05-17,21.53,21.5899,21.48,21.48,16159,18.1648205697717,18.2153580872882,18.1226356636645,18.1226356636645,19152.5850015249,0.0,1.0
2023-05-18,21.55,21.55,21.451,21.54,24311,18.1816945322146,18.1816945322146,18.0981684181223,18.1732575509932,28814.8087116821,0.0,1.0
2023-05-19,21.57,21.6,21.5499,21.59,20584,18.1985684946575,18.2238794383218,18.1816101624024,18.2154424571004,24397.3519197591,0.0,1.0
2023-05-22,21.53,21.56,21.46,21.48,26574,18.2714471384484,18.2969066560588,18.2120415973573,18.2290146090976,31313.2405804933,0.12638,1.0
2023-05-23,21.39,21.5,21.39,21.5,29007,18.1526360562662,18.2459876208379,18.1526360562662,18.2459876208379,34180.1448603285,0.0,1.0
2023-05-24,21.27,21.38,21.238,21.38,19595,18.0507979858243,18.144149550396,18.0236411670398,18.144149550396,23089.5969434321,0.0,1.0
2023-05-25,21.245,21.29,21.245,21.29,24991,18.0295817211489,18.0677709975646,18.0295817211489,18.0677709975646,29447.9263696511,0.0,1.0
2023-05-26,21.37,21.37,21.268,21.29,116277,18.1356630445258,18.1356630445258,18.0491006846502,18.0677709975646,137013.986414467,0.0,1.0
2023-05-30,21.44,21.47,21.395,21.47,9095,18.1950685856169,18.2205281032274,18.1568793092012,18.2205281032274,10717.0137382249,0.0,1.0
2023-05-31,21.39,21.44,21.3289,21.44,17892,18.1526360562662,18.1950685856169,18.1007835053995,18.1950685856169,21082.8817816733,0.0,1.0
2023-06-01,21.5,21.5,21.38,21.38,23718,18.2459876208379,18.2459876208379,18.144149550396,18.144149550396,27947.8979486769,0.0,1.0
2023-06-02,21.63,21.65,21.5315,21.58,31763,18.3563121971499,18.3732852088902,18.2727201143289,18.3138796677991,37427.6533663811,0.0,1.0
2023-06-05,21.57,21.59,21.55,21.59,24814,18.305393161929,18.3223661736693,18.2884201501887,18.3223661736693,29239.359967049,0.0,1.0
2023-06-06,21.62,21.62,21.53,21.58,22498,18.3478256912798,18.3478256912798,18.2714471384484,18.3138796677991,26510.3216143576,0.0,1.0
2023-06-07,21.55,21.6694,21.5,21.66,34669,18.2884201501887,18.3897490302783,18.2459876208379,18.3817717147604,40851.9130610793,0.0,1.0
2023-06-08,21.655,21.7,21.52,21.52,27809,18.3775284618253,18.415717738241,18.2629606325782,18.2629606325782,32768.4920336773,0.0,1.0
2023-06-09,21.6543,21.6999,21.64,21.67,25819,18.3769344064144,18.4156328731823,18.3647987030201,18.3902582206306,30423.5929309761,0.0,1.0
2023-06-12,21.645,21.6699,21.59,21.66,13325,18.3690419559552,18.3901733555719,18.3223661736693,18.3817717147604,15701.3972580369,0.0,1.0
2023-06-13,21.69,21.76,21.64,21.76,28086,18.4072312323709,18.466636773462,18.3647987030201,18.466636773462,33094.8925620431,0.0,1.0
2023-06-14,21.68,21.7499,21.59,21.725,25926,18.3987447265007,18.4580654025331,18.3223661736693,18.4369340029164,30549.6754455434,0.0,1.0
2023-06-15,21.755,21.77,21.691,21.7,28484,18.4623935205269,18.4751232793321,18.4080798829579,18.415717738241,33563.8723825834,0.0,1.0
2023-06-16,21.72,21.77,21.7,21.77,11698,18.4326907499813,18.4751232793321,18.415717738241,18.4751232793321,13784.2360318587,0.0,1.0
2023-06-20,21.5647,21.61,21.56,21.5702,40819,18.4042015497752,18.4428624321527,18.4001903765484,18.4088954758917,47828.724702852,0.12173,1.0
2023-06-21,21.5,21.55,21.5,21.51,10715,18.3489839098233,18.3916559654276,18.3489839098233,18.3575183209442,12555.0548810862,0.0,1.0
2023-06-22,21.47,21.51,21.46,21.51,26417,18.3233806764608,18.3575183209442,18.3148462653399,18.3575183209442,30953.5123465846,0.0,1.0
2023-06-23,21.39,21.43,21.39,21.43,14676,18.255105387494,18.2892430319774,18.255105387494,18.2892430319774,17196.2655562129,0.0,1.0
2023-06-26,21.44,21.46,21.4,21.43,18011,18.2977774430982,18.3148462653399,18.2636397986149,18.2892430319774,21103.9751248945,0.0,1.0
2023-06-27,21.47,21.49,21.42,21.44,12390,18.3233806764608,18.3404494987025,18.2807086208566,18.2977774430982,14517.6976179802,0.0,1.0
2023-06-28,21.565,21.58,21.48,21.52,26900,18.4044575821088,18.4172591987901,18.3319150875816,18.366052732065,31519.4564910145,0.0,1.0
2023-06-29,21.5302,21.5302,21.45,21.49,36016,18.3747578314083,18.3747578314083,18.3063118542191,18.3404494987025,42200.9198877463,0.0,1.0
2023-06-30,21.64,21.71,21.5792,21.5792,31403,18.4684656655152,18.5282065433611,18.4165764459004,18.4165764459004,36795.7432039898,0.0,1.0
2023-07-03,21.6,21.63,21.5821,21.63,4896,18.4343280210318,18.4599312543944,18.4190514251255,18.4599312543944,5736.77542676605,0.0,1.0
2023-07-05,21.53,21.6,21.51,21.6,28293,18.3745871431859,18.4343280210318,18.3575183209442,18.4343280210318,33151.6722119059,0.0,1.0
2023-07-06,21.42,21.43,21.37,21.38,14291,18.2807086208566,18.2892430319774,18.2380365652523,18.2465709763732,16745.150658479,0.0,1.0
2023-07-07,21.42,21.55,21.4,21.4,28195,18.2807086208566,18.3916559654276,18.2636397986149,18.2636397986149,33036.84296521,0.0,1.0
2023-07-10,21.53,21.55,21.4799,21.505,43739,18.3745871431859,18.3916559654276,18.3318297434704,18.3532511153838,51250.1675635865,0.0,1.0
2023-07-11,21.615,21.62,21.54,21.54,19410,18.4471296377131,18.4513968432735,18.3831215543067,18.3831215543067,22743.2212078286,0.0,1.0
2023-07-12,21.785,21.8,21.74,21.74,23891,18.5922146267675,18.6050162434488,18.5538097767237,18.5538097767237,27993.7299266478,0.0,1.0
2023-07-13,21.905,21.92,21.83,21.87,29341,18.6946275602177,18.707429176899,18.6306194768113,18.6647571212947,34379.6421153477,0.0,1.0
2023-07-14,21.77,21.89,21.7627,21.89,24965,18.5794130100862,18.6818259435364,18.573182889968,18.6818259435364,29252.1647322742,0.0,1.0
2023-07-17,21.83,21.86,21.7624,21.77,17221,18.6306194768113,18.6562227101739,18.5729268576344,18.5794130100862,20178.3107892847,0.0,1.0
2023-07-18,21.88,21.9,21.86,21.88,24528,18.6732915324156,18.6903603546573,18.6562227101739,18.6732915324156,28740.120030171,0.0,1.0
2023-07-19,21.89,21.929,21.87,21.91,20426,18.6818259435364,18.7151101469077,18.6647571212947,18.6988947657781,23933.6958470431,0.0,1.0
2023-07-20,21.79,21.84,21.7601,21.82,17041,18.5964818323279,18.6391538879322,18.5709639430766,18.6220850656905,19967.3999280066,0.0,1.0
2023-07-21,21.85,21.92,21.8397,21.84,39037,18.647688299053,18.707429176899,18.6388978555985,18.6391538879322,45740.7071761982,0.0,1.0
2023-07-24,21.7066,21.81,21.7066,21.75,105925,18.6276580361524,18.7163914094554,18.6276580361524,18.66490202456,123433.208862735,0.11993,1.0
2023-07-25,21.68,21.73,21.67,21.72,24943,18.6048310755155,18.6477388962616,18.5962495113662,18.6391573321123,29065.7968247646,0.0,1.0
2023-07-26,21.79,21.8,21.67,21.71,23598,18.6992282811569,18.7078098453061,18.5962495113662,18.6305757679631,27498.4834811689,0.0,1.0
2023-07-27,21.63,21.86,21.615,21.86,42562,18.5619232547693,18.7592992302015,18.5490509085455,18.7592992302015,49597.0189815033,0.0,1.0
2023-07-28,21.7254,21.76,21.69,21.71,37089,18.6437913767529,18.6734835887092,18.6134126396647,18.6305757679631,43219.3937551096,0.0,1.0
2023-07-31,21.81,21.83,21.765,21.77,38735,18.7163914094554,18.7335545377538,18.6777743707838,18.6820651528585,45137.4590068258,0.0,1.0
2023-08-01,21.6767,21.74,21.66,21.74,29881,18.6019991593462,18.6563204604108,18.587667947217,18.6563204604108,34819.9925799139,0.0,1.0
2023-08-02,21.63,21.64,21.56,21.63,39450,18.5619232547693,18.5705048189186,18.5018523057248,18.5619232547693,45970.640449704,0.0,1.0
2023-08-03,21.55,21.5899,21.522,21.55,31876,18.4932707415756,18.527511182531,18.4692423619577,18.4932707415756,37144.7435988532,0.0,1.0
2023-08-04,21.65,21.72,21.63,21.67,60567,18.5790863830678,18.6391573321123,18.5619232547693,18.5962495113662,70578.0425885226,0.0,1.0
2023-08-07,21.683,21.702,21.62,21.68,38286,18.6074055447602,18.6237105166437,18.5533416906201,18.6048310755155,44614.2443664732,0.0,1.0
2023-08-08,21.72,21.739,21.655,21.68,29144,18.6391573321123,18.6554623039959,18.5833771651424,18.6048310755155,33961.1747849474,0.0,1.0
2023-08-09,21.71,21.75,21.68,21.73,16025,18.6305757679631,18.66490202456,18.6048310755155,18.6477388962616,18673.7519190496,0.0,1.0
2023-08-10,21.72,21.82,21.68,21.79,7961,18.6391573321123,18.7249729736046,18.6048310755155,18.6992282811569,9276.86358986297,0.0,1.0
2023-08-11,21.68,21.7,21.66,21.66,15737,18.6048310755155,18.6219942038139,18.587667947217,18.587667947217,18338.1487644357,0.0,1.0
2023-08-14,21.6954,21.739,21.68,21.68,16132,18.6180466843053,18.6554623039959,18.6048310755155,18.6048310755155,18798.4378132984,0.0,1.0
2023-08-15,21.66,21.69,21.65,21.68,17897,18.587667947217,18.6134126396647,18.5790863830678,18.6048310755155,20855.1724240393,0.0,1.0
2023-08-16,21.57,21.675,21.57,21.64,14692,18.510433869874,18.6005402934408,18.510433869874,18.5705048189186,17120.4220402294,0.0,1.0
2023-08-17,21.5,21.61,21.4899,21.61,16196,18.4503629208294,18.5447601264709,18.4416955410387,18.5447601264709,18873.0162921016,0.0,1.0
2023-08-18,21.54,21.58,21.47,21.47,7659,18.4846891774263,18.5190154340232,18.4246182283818,18.4246182283818,8924.94639301098,0.0,1.0
2023-08-21,21.41,21.4399,21.385,21.42,17925,18.4776008054391,18.5034055819025,18.456024905386,18.4862311654603,20769.7013287045,0.12174,1.0
2023-08-22,21.45,21.49,21.42,21.49,10727,18.512122245524,18.5466436856089,18.4862311654603,18.5466436856089,12429.377191242,0.0,1.0
2023-08-23,21.6,21.619,21.5281,21.53,23499,18.6415776458423,18.6579753298826,18.5795253572897,18.5811651256938,27228.2963192875,0.0,1.0
2023-08-24,21.4703,21.595,21.47,21.59,93979,18.5296418763671,18.6372624658317,18.5293829655664,18.6329472858211,108893.487373518,0.0,1.0
2023-08-25,21.57,21.5799,21.49,21.5,14341,18.6156865657786,18.6242306221997,18.5466436856089,18.5552740456301,16616.9197631773,0.0,1.0
2023-08-28,21.645,21.6495,21.6001,21.625,9289,18.6804142659378,18.6842979279474,18.6416639494425,18.6631535458954,10763.1662840913,0.0,1.0
2023-08-29,21.75,21.755,21.6157,21.62,39142,18.7710330461607,18.7753482261713,18.6551273110756,18.6588383658848,45353.8437605663,0.0,1.0
2023-08-30,21.735,21.79,21.7217,21.79,18141,18.7580875061288,18.8055544862456,18.7466091273006,18.8055544862456,21019.9805748413,0.0,1.0
2023-08-31,21.735,21.74,21.715,21.73,19070,18.7580875061288,18.7624026861394,18.7408267860864,18.7537723261182,22096.4130732718,0.0,1.0
2023-09-01,21.7354,21.8,21.707,21.8,25467,18.7584327205297,18.8141848462668,18.7339224980694,18.8141848462668,29508.618339644,0.0,1.0
2023-09-05,21.63,21.73,21.63,21.725,17983,18.667468725906,18.7537723261182,18.667468725906,18.7494571461076,20836.9059410931,0.0,1.0
2023-09-06,21.6,21.62,21.55,21.62,21535,18.6415776458423,18.6588383658848,18.5984258457362,18.6588383658848,24952.6090997854,0.0,1.0
2023-09-07,21.66,21.67,21.56,21.56,17888,18.6933598059697,18.7019901659909,18.6070562057574,18.6070562057574,20726.8294208014,0.0,1.0
2023-09-08,21.63,21.67,21.62,21.65,10888,18.667468725906,18.7019901659909,18.6588383658848,18.6847294459484,12615.927925631,0.0,1.0
2023-09-11,21.67,21.71,21.6412,21.66,31649,18.7019901659909,18.7365116060758,18.6771347291298,18.6933598059697,36671.7030600931,0.0,1.0
2023-09-12,21.665,21.675,21.659,21.659,16843,18.6976749859803,18.7063053460015,18.6924967699675,18.6924967699675,19515.9876975939,0.0,1.0
2023-09-13,21.7,21.72,21.66,21.66,126510,18.7278812460545,18.745141966097,18.6933598059697,18.6933598059697,146587.164022004,0.0,1.0
2023-09-14,21.72,21.745,21.7,21.74,18645,18.745141966097,18.7667178661501,18.7278812460545,18.7624026861394,21603.9654824935,0.0,1.0
2023-09-15,21.6646,21.72,21.6646,21.68,43640,18.6973297715794,18.745141966097,18.6973297715794,18.7106205260121,50565.6773213203,0.0,1.0
2023-09-18,21.55,21.58,21.54,21.54,26681,18.7007387637878,18.7267722748279,18.6920609267744,18.6920609267744,30746.1409553181,0.11855,1.0
2023-09-19,21.52,21.54,21.5101,21.54,22651,18.6747052527477,18.6920609267744,18.6661141941045,18.6920609267744,26102.1265611825,0.0,1.0
2023-09-20,21.525,21.6,21.52,21.55,100528,18.6790441712544,18.7441279488546,18.6747052527477,18.7007387637878,115844.5357354,0.0,1.0
2023-09-21,21.415,21.45,21.39,21.43,34715,18.5835879641075,18.6139603936542,18.5618933715741,18.5966047196275,40004.2083604012,0.0,1.0
2023-09-22,21.43,21.49,21.415,21.42,44647,18.5966047196275,18.6486717417076,18.5835879641075,18.5879268826141,51449.4567382064,0.0,1.0
2023-09-25,21.4,21.43,21.35,21.37,22990,18.5705712085874,18.5966047196275,18.5271820235206,18.5445376975473,26492.776903518,0.0,1.0
2023-09-26,21.32,21.37,21.315,21.37,19942,18.5011485124806,18.5445376975473,18.4968095939739,18.5445376975473,22980.3809051741,0.0,1.0
2023-09-27,21.3,21.374,21.27,21.36,18490,18.4837928384538,18.5480088323527,18.4577593274138,18.535859860534,21307.1528902152,0.0,1.0
2023-09-28,21.38,21.41,21.26,21.26,41099,18.5532155345607,18.5792490456008,18.4490814904004,18.4490814904004,47360.8802939401,0.0,1.0
2023-09-29,21.405,21.46,21.39,21.4599,27970,18.5749101270941,18.6226382306676,18.5618933715741,18.6225514522974,32231.5341449063,0.0,1.0
2023-10-02,21.27,21.35,21.22,21.35,109204,18.4577593274138,18.5271820235206,18.414370142347,18.5271820235206,125842.418833048,0.0,1.0
2023-10-03,21.1,21.24,21.09,21.19,15777,18.3102360981867,18.4317258163737,18.3015582611733,18.3883366313069,18180.7977906395,0.0,1.0
2023-10-04,21.215,21.22,21.1,21.17,32582,18.4100312238403,18.414370142347,18.3102360981867,18.3709809572802,37546.2225780957,0.0,1.0
2023-10-05,21.2,21.22,21.17,21.17,19438,18.3970144683202,18.414370142347,18.3709809572802,18.3709809572802,22399.5910156843,0.0,1.0
2023-10-06,21.27,21.27,21.1,21.11,32430,18.4577593274138,18.4577593274138,18.3102360981867,18.3189139352,37371.0637225352,0.0,1.0
2023-10-09,21.43,21.45,21.26,21.26,21749,18.5966047196275,18.6139603936542,18.4490814904004,18.4490814904004,25062.6970367382,0.0,1.0
2023-10-10,21.385,21.406,21.303,21.35,16920,18.5575544530674,18.5757779107954,18.4863961895578,18.5271820235206,19497.9462900184,0.0,1.0
2023-10-11,21.3689,21.425,21.295,21.42,15262,18.5435831354759,18.5922658011208,18.4794539199472,18.5879268826141,17587.3319313393,0.0,1.0
2023-10-12,21.285,21.35,21.2385,21.35,23452,18.4707760829338,18.5271820235206,18.4304241408217,18.5271820235206,27025.1676355503,0.0,1.0
2023-10-13,21.32,21.39,21.275,21.39,129405,18.5011485124806,18.5618933715741,18.4620982459204,18.5618933715741,149121.26120921,0.0,1.0
2023-10-16,21.27,21.29,21.23,21.26,24378,18.4577593274138,18.4751150014405,18.4230479793603,18.4490814904004,28092.2538213988,0.0,1.0
2023-10-17,21.19,21.23,21.17,21.17,29425,18.3883366313069,18.4230479793603,18.3709809572802,18.3709809572802,33908.2192425409,0.0,1.0
2023-10-18,21.0753,21.18,21.05,21.17,18193,18.2888018407637,18.3796587942935,18.2668469131199,18.3709809572802,20964.9017053371,0.0,1.0
2023-10-19,21.04,21.17,21.04,21.1,15969,18.2581690761065,18.3709809572802,18.2581690761065,18.3102360981867,18402.0510818738,0.0,1.0
2023-10-20,21.085,21.11,21.0327,21.05,18710,18.2972193426666,18.3189139352,18.2518342550868,18.2668469131199,21560.6722864211,0.0,1.0
2023-10-23,21.0,21.06,20.888,20.9,22615,18.3271925917108,18.3795559991157,18.229447564555,18.239920246036,25913.134137893,0.11954,1.0
2023-10-24,21.1,21.1,21.03,21.06,13613,18.4144649373856,18.4144649373856,18.3533742954132,18.3795559991157,15598.2973698491,0.0,1.0
2023-10-25,21.0,21.08,21.0,21.08,15329,18.3271925917108,18.3970104682506,18.3271925917108,18.3970104682506,17564.5559672678,0.0,1.0
2023-10-26,21.08,21.08,21.0,21.0,44010,18.3970104682506,18.3970104682506,18.3271925917108,18.3271925917108,50428.3454967354,0.0,1.0
2023-10-27,21.07,21.11,21.01,21.09,26256,18.3882832336831,18.4231921719531,18.3359198262782,18.4057377028181,30085.1315465187,0.0,1.0
2023-10-30,21.075,21.09,21.05,21.08,12823,18.3926468509669,18.4057377028181,18.3708287645482,18.3970104682506,14693.0850784966,0.0,1.0
2023-10-31,21.155,21.16,21.08,21.08,32974,18.4624647275067,18.4668283447905,18.3970104682506,18.3970104682506,37782.8735380449,0.0,1.0
2023-11-01,21.3054,21.32,21.19,21.19,20265,18.5937223354016,18.6064640978702,18.4930100484929,18.4930100484929,23220.4140307054,0.0,1.0
2023-11-02,21.55,21.55,21.46,21.47,95461,18.8071904929222,18.8071904929222,18.7286453818149,18.7373726163824,109382.874107336,0.0,1.0
2023-11-03,21.7492,21.75,21.61,21.68,18547,18.9810370055065,18.9817351842719,18.8595539003271,18.9206445422995,21251.8637565996,0.0,1.0
2023-11-06,21.7,21.745,21.63,21.73,66812,18.9380990114345,18.9773715669881,18.8770083694621,18.9642807151369,76555.7514048598,0.0,1.0
2023-11-07,21.67,21.708,21.62,21.65,11236,18.911917307732,18.9450807990884,18.8682811348946,18.8944628385971,12874.6396273874,0.0,1.0
2023-11-08,21.681,21.7,21.65,21.68,40864,18.9215172657562,18.9380990114345,18.8944628385971,18.9206445422995,46823.5380681345,0.0,1.0
2023-11-09,21.6,21.7,21.595,21.63,61436,18.8508266657596,18.9380990114345,18.8464630484759,18.8770083694621,70395.7244702896,0.0,1.0
2023-11-10,21.72,21.72,21.63,21.65,29519,18.9555534805694,18.9555534805694,18.8770083694621,18.8944628385971,33824.0020613073,0.0,1.0
2023-11-13,21.6783,21.7,21.62,21.65,37980,18.919160912423,18.9380990114345,18.8682811348946,18.8944628385971,43518.9402855263,0.0,1.0
2023-11-14,21.8606,21.92,21.85,21.85,22306,19.0782583985882,19.1300981719191,19.0690075299467,19.0690075299467,25559.0700897564,0.0,1.0
2023-11-15,21.8,21.89,21.77,21.89,37367,19.0253713571093,19.1039164682166,18.9991896534068,19.1039164682166,42816.5413809704,0.0,1.0
2023-11-16,21.815,21.82,21.76,21.81,42074,19.0384622089605,19.0428258262442,18.9904624188393,19.0340985916768,48210.0024637502,0.0,1.0
2023-11-17,21.8358,21.85,21.78,21.82,32827,19.0566148568609,19.0690075299467,19.0079168879743,19.0428258262442,37614.4353015526,0.0,1.0
2023-11-20,21.73,21.76,21.6801,21.71,26707,19.0746191417736,19.1009531764838,19.0308168640389,19.0570631186334,30424.8858489155,0.12643,1.0
2023-11-21,21.76,21.76,21.71,21.73,31032,19.1009531764838,19.1009531764838,19.0570631186334,19.0746191417736,35351.9698080483,0.0,1.0
2023-11-22,21.7933,21.825,21.75,21.78,47900,19.1301839550121,19.1580102516893,19.0921751649137,19.1185091996239,54568.1668537484,0.0,1.0
2023-11-24,21.785,21.79,21.7433,21.79,12573,19.122898205409,19.127287211194,19.0862938971618,19.127287211194,14323.2893914859,0.0,1.0
2023-11-27,21.8,21.81,21.7371,21.78,25161,19.1360652227641,19.1448432343342,19.0808515299883,19.1185091996239,28663.6669354313,0.0,1.0
2023-11-28,21.87,21.8794,21.74,21.79,35123,19.1975113037546,19.2057626346305,19.0833971533436,19.127287211194,40012.4785888142,0.0,1.0
2023-11-29,21.97,22.04,21.9301,21.95,41475,19.2852914194554,19.3467375004459,19.2502671532908,19.2677353963152,47248.7415502966,0.0,1.0
2023-11-30,21.93,21.98,21.8501,21.98,34633,19.2501793731751,19.2940694310254,19.1800430607302,19.2940694310254,39454.2656084731,0.0,1.0
2023-12-01,22.06,22.065,21.9,21.9,27196,19.364293523586,19.3686825293711,19.2238453384648,19.2238453384648,30981.9596190927,0.0,1.0
2023-12-04,22.02,22.03,21.95,21.96,49263,19.3291814773057,19.3379594888758,19.2677353963152,19.2765134078853,56120.9103072277,0.0,1.0
2023-12-05,22.0459,22.11,21.97,22.02,191169,19.3519165272722,19.4081835814364,19.2852914194554,19.3291814773057,217781.667834326,0.0,1.0
2023-12-06,22.02,22.08,22.02,22.05,44780,19.3291814773057,19.3818495467262,19.3291814773057,19.355515512016,51013.831142189,0.0,1.0
2023-12-07,22.085,22.11,22.06,22.07,25604,19.3862385525112,19.4081835814364,19.364293523586,19.3730715351561,29168.3370380662,0.0,1.0
2023-12-08,22.06,22.06,22.008,22.05,72168,19.364293523586,19.364293523586,19.3186478634217,19.355515512016,82214.5191127623,0.0,1.0
2023-12-11,22.05,22.06,21.99,22.06,69582,19.355515512016,19.364293523586,19.3028474425955,19.364293523586,79268.5216287579,0.0,1.0
2023-12-12,22.0883,22.1,21.9957,22.06,44904,19.3891352963294,19.3994055698664,19.3078509091905,19.364293523586,51155.09320252,0.0,1.0
2023-12-13,22.34,22.37,22.09,22.09,105052,19.6100778475482,19.6364118822584,19.3906275582963,19.3906275582963,119676.306144467,0.0,1.0
2023-12-14,22.45,22.5197,22.415,22.49,82291,19.706635974819,19.7678187154624,19.6759129343237,19.7417480210993,93746.7436025426,0.0,1.0
2023-12-15,22.395,22.435,22.3395,22.39,24806,19.6583569111836,19.6934689574639,19.6096389469697,19.6539679053985,28259.247327225,0.0,1.0
2023-12-18,22.26,22.3,22.21,22.29,16735,19.6517207344366,19.6870337995479,19.6075794030475,19.6782055332701,18956.1568187367,0.12744,1.0
2023-12-19,22.33,22.34,22.2901,22.34,62021,19.7135185983814,19.7223468646592,19.6782938159328,19.7223468646592,70252.751840745,0.0,1.0
2023-12-20,22.32,22.41,22.32,22.35,184784,19.7046903321035,19.784144728604,19.7046903321035,19.731175130937,209309.499945829,0.0,1.0
2023-12-21,22.415,22.43,22.3465,22.41,122635,19.7885588617429,19.8018012611596,19.7280852377398,19.784144728604,138911.759274919,0.0,1.0
2023-12-22,22.385,22.47,22.3701,22.43,96390,19.7620740629094,19.8371143262709,19.7489199461554,19.8018012611596,109183.385465075,0.0,1.0
2023-12-26,22.4209,22.45,22.3925,22.42,75119,19.7937675388468,19.8194577937153,19.7686952626178,19.7929729948818,85089.1869773936,0.0,1.0
2023-12-27,22.4912,22.541,22.4,22.4,56488,19.8558302507799,19.8997950168435,19.7753164623261,19.7753164623261,63985.3831118494,0.0,1.0
2023-12-28,22.41,22.47,22.385,22.47,35483,19.784144728604,19.8371143262709,19.7620740629094,19.8371143262709,40192.4895368529,0.0,1.0
2023-12-29,22.3693,22.46,22.3693,22.41,49784,19.7482136848532,19.8282860599931,19.7482136848532,19.784144728604,56391.5931319982,0.0,1.0
2024-01-02,22.295,22.32,22.2619,22.32,53767,19.682619666409,19.7046903321035,19.6533981050294,19.7046903321035,60903.2377456239,0.0,1.0
2024-01-03,22.24,22.27,22.1797,22.21,50464,19.6340642018809,19.6605490007144,19.5808297562257,19.6075794030475,57161.8462922457,0.0,1.0
2024-01-04,22.18,22.23,22.15,22.2,93421,19.581094604214,19.6252359356031,19.5546098053805,19.5987511367697,105820.324240407,0.0,1.0
2024-01-05,22.1737,22.25,22.12,22.15,67125,19.575532796459,19.6428924681588,19.5281250065471,19.5546098053805,76034.1814435435,0.0,1.0
2024-01-08,22.2892,22.29,22.17,22.21,61696,19.6774992719678,19.6782055332701,19.5722663379362,19.6075794030475,69884.6161391565,0.0,1.0
2024-01-09,22.3,22.3119,22.2401,22.25,117028,19.6870337995479,19.6975394364185,19.6341524845437,19.6428924681588,132560.568878585,0.0,1.0
2024-01-10,22.36,22.37,22.32,22.32,73200,19.7400033972148,19.7488316634927,19.7046903321035,19.7046903321035,82915.4872501661,0.0,1.0
2024-01-11,22.44,22.45,22.31,22.37,42789,19.8106295274374,19.8194577937153,19.6958620658257,19.7488316634927,48468.1801085705,0.0,1.0
2024-01-12,22.465,22.5,22.45,22.49,32732,19.832700193132,19.8635991251044,19.8194577937153,19.8547708588266,37076.3624135578,0.0,1.0
2024-01-16,22.38,22.48,22.34,22.48,72863,19.7576599297705,19.8459425925487,19.7223468646592,19.8459425925487,82533.7588457492,0.0,1.0
2024-01-17,22.32,22.34,22.26,22.33,49176,19.7046903321035,19.7223468646592,19.6517207344366,19.7135185983814,55702.8961887182,0.0,1.0
2024-01-18,22.3171,22.35,22.28,22.32,44911,19.702130134883,19.731175130937,19.6693772669922,19.7046903321035,50871.8230586366,0.0,1.0
2024-01-19,22.3699,22.38,22.27,22.34,114015,19.7487433808299,19.7576599297705,19.6605490007144,19.7223468646592,129147.667743547,0.0,1.0
2024-01-22,22.24,22.296,22.24,22.25,84376,19.7379993807698,19.7876993792106,19.7379993807698,19.7468743804913,95071.5522784059,0.11773,1.0
2024-01-23,22.24,22.26,22.19,22.26,284705,19.7379993807698,19.7557493802129,19.6936243821619,19.7557493802129,320794.376261301,0.0,1.0
2024-01-24,22.235,22.3,22.21,22.28,67117,19.733561880909,19.7912493790992,19.7113743816051,19.7734993796561,75624.7911049324,0.0,1.0
2024-01-25,22.37,22.37,22.29,22.31,36710,19.8533743771502,19.8533743771502,19.7823743793776,19.8001243788208,41363.3815793624,0.0,1.0
2024-01-26,22.345,22.38,22.31,22.34,59389,19.8311868778462,19.8622493768717,19.8001243788208,19.8267493779855,66917.1851979505,0.0,1.0
2024-01-29,22.38,22.4,22.3209,22.38,45076,19.8622493768717,19.8799993763149,19.8097981285173,19.8622493768717,50789.8607483341,0.0,1.0
2024-01-30,22.355,22.43,22.28,22.43,106334,19.8400618775678,19.9066243754796,19.7734993796561,19.9066243754796,119812.96150531,0.0,1.0
2024-01-31,22.31,22.38,22.28,22.38,33336,19.8001243788208,19.8622493768717,19.7734993796561,19.8622493768717,37561.6913192488,0.0,1.0
2024-02-01,22.4,22.4211,22.3462,22.38,33455,19.8799993763149,19.8987256257274,19.8322518778128,19.8622493768717,37695.7758304977,0.0,1.0
2024-02-02,22.335,22.358,22.29,22.29,30024,19.8223118781247,19.8427243774843,19.7823743793776,19.7823743793776,33829.8602162565,0.0,1.0
2024-02-05,22.28,22.34,22.22,22.34,82445,19.7734993796561,19.8267493779855,19.7202493813266,19.8267493779855,92895.777562259,0.0,1.0
2024-02-06,22.34,22.38,22.28,22.28,34794,19.8267493779855,19.8622493768717,19.7734993796561,19.7734993796561,39204.5082721965,0.0,1.0
2024-02-07,22.35,22.39,22.3167,22.38,41039,19.835624377707,19.8711243765933,19.8060706286342,19.8622493768717,46241.1282112628,0.0,1.0
2024-02-08,22.375,22.39,22.355,22.36,51584,19.857811877011,19.8711243765933,19.8400618775678,19.8444993774286,58122.8187248659,0.0,1.0
2024-02-09,22.41,22.4176,22.34,22.39,34972,19.8888743760365,19.8956193758248,19.8267493779855,19.8711243765933,39405.0716587704,0.0,1.0
2024-02-12,22.355,22.42,22.34,22.4,49268,19.8400618775678,19.897749375758,19.8267493779855,19.8799993763149,55513.2411782084,0.0,1.0
2024-02-13,22.23,22.2677,22.1807,22.24,38243,19.7291243810482,19.7625831299985,19.6853706324209,19.7379993807698,43090.7055772149,0.0,1.0
2024-02-14,22.31,22.3462,22.27,22.3,55292,19.8001243788208,19.8322518778128,19.7646243799345,19.7912493790992,62300.8470249552,0.0,1.0
2024-02-15,22.325,22.35,22.2866,22.3152,48239,19.8134368784031,19.835624377707,19.7793568794723,19.804739378676,54353.8045221157,0.0,1.0
2024-02-16,22.25,22.292,22.2404,22.27,77501,19.7468743804913,19.7841493793219,19.7383543807586,19.7646243799345,87325.0731621405,0.0,1.0
2024-02-20,22.16,22.18,22.11,22.13,38342,19.7764370045639,19.7942857744236,19.7318150799146,19.7496638497743,42963.184915661,0.12331,1.0
2024-02-21,22.13,22.19,22.1,22.17,48745,19.7496638497743,19.8032101593535,19.7228906949847,19.7853613894938,54620.0106596917,0.0,1.0
2024-02-22,22.21,22.24,22.17,22.17,49898,19.8210589292132,19.8478320840027,19.7853613894938,19.7853613894938,55911.9764467595,0.0,1.0
2024-02-23,22.25,22.2899,22.2264,22.23,73583,19.8567564689326,19.8923647648027,19.8356949204981,19.8389076990729,82451.6205635879,0.0,1.0
2024-02-26,22.215,22.28,22.205,22.28,53699,19.8255211216781,19.8835296237222,19.8165967367482,19.8835296237222,60171.0934950207,0.0,1.0
2024-02-27,22.2335,22.2335,22.1999,22.23,30965,19.8420312337983,19.8420312337983,19.812045300434,19.8389076990729,34697.0690343082,0.0,1.0
2024-02-28,22.245,22.26,22.2001,22.25,42073,19.8522942764677,19.8656808538625,19.8122237881326,19.8567564689326,47143.8651858694,0.0,1.0
2024-02-29,22.23,22.29,22.2197,22.27,38351,19.8389076990729,19.892454008652,19.8297155825951,19.8746052387923,42973.2696442678,0.0,1.0
2024-03-01,22.305,22.315,22.2,22.2,52813,19.9058405860468,19.9147649709767,19.8121345442833,19.8121345442833,59178.3079899538,0.0,1.0
2024-03-04,22.3,22.32,22.27,22.31,48337,19.9013783935819,19.9192271634416,19.8746052387923,19.9103027785117,54162.8362961845,0.0,1.0
2024-03-05,22.2814,22.315,22.2681,22.29,56027,19.8847790376124,19.9147649709767,19.8729096056557,19.892454008652,62779.6766279729,0.0,1.0
2024-03-06,22.3051,22.35,22.2941,22.33,68497,19.9059298298961,19.9460003182312,19.8961130064733,19.9281515483715,76752.6283753596,0.0,1.0
2024-03-07,22.335,22.35,22.3129,22.33,46464,19.9326137408364,19.9460003182312,19.9128908501414,19.9281515483715,52064.0922205747,0.0,1.0
2024-03-08,22.35,22.405,22.3342,22.35,42509,19.9460003182312,19.9950844353454,19.931899790042,19.9460003182312,47632.4142605976,0.0,1.0
2024-03-11,22.335,22.35,22.31,22.33,31108,19.9326137408364,19.9460003182312,19.9103027785117,19.9281515483715,34857.3041666158,0.0,1.0
2024-03-12,22.36,22.41,22.3101,22.41,36057,19.954924703161,19.9995466278103,19.910392022361,19.9995466278103,40402.7843749411,0.0,1.0
2024-03-13,22.37,22.4061,22.3429,22.36,41884,19.9638490880909,19.9960661176877,19.939664004931,19.954924703161,46932.0858851272,0.0,1.0
2024-03-14,22.28,22.37,22.26,22.37,70749,19.8835296237222,19.9638490880909,19.8656808538625,19.9638490880909,79276.0515778546,0.0,1.0
2024-03-15,22.31,22.335,22.26,22.3,46859,19.9103027785117,19.9326137408364,19.8656808538625,19.9013783935819,52506.6997538721,0.0,1.0
2024-03-18,22.19,22.28,22.1717,22.28,44980,19.9129622452208,19.9937268509924,19.896540108714,19.9937268509924,50123.4415908939,0.12298,1.0
2024-03-19,22.26,22.26,22.19,22.19,17442,19.9757791608209,19.9757791608209,19.9129622452208,19.9129622452208,19436.4843981407,0.0,1.0
2024-03-20,22.29,22.3091,22.2199,22.25,24445,20.0027006960781,20.0198407401918,19.9397940420272,19.9668053157352,27240.2741149266,0.0,1.0
2024-03-21,22.24,22.35,22.2208,22.35,219304,19.9578314706495,20.0565437665924,19.9406016880849,20.0565437665924,244381.308017994,0.0,1.0
2024-03-22,22.24,22.34,22.235,22.34,59495,19.9578314706495,20.0475699215067,19.9533445481066,20.0475699215067,66298.224932197,0.0,1.0
2024-03-25,22.21,22.25,22.2,22.25,29735,19.9309099353923,19.9668053157352,19.9219360903066,19.9668053157352,33135.1830970482,0.0,1.0
2024-03-26,22.175,22.24,22.175,22.24,56170,19.8995014775923,19.9578314706495,19.8995014775923,19.9578314706495,62593.0127647954,0.0,1.0
2024-03-27,22.27,22.31,22.21,22.24,60972,19.9847530059066,20.0206483862495,19.9309099353923,19.9578314706495,67944.1191791903,0.0,1.0
2024-03-28,22.25,22.27,22.23,22.27,36489,19.9668053157352,19.9847530059066,19.9488576255637,19.9847530059066,40661.4997823504,0.0,1.0
2024-04-01,22.19,22.31,22.155,22.31,37937,19.9129622452208,20.0206483862495,19.8815537874208,20.0206483862495,42275.0778931468,0.0,1.0
2024-04-02,22.15,22.19,22.1,22.19,44804,19.8770668648779,19.9129622452208,19.8321976394493,19.9129622452208,49927.3160746645,0.0,1.0
2024-04-03,22.18,22.19,22.11,22.14,69398,19.9039884001351,19.9129622452208,19.8411714845351,19.8680930197922,77333.6282686716,0.0,1.0
2024-04-04,22.15,22.22,22.1209,22.21,36440,19.8770668648779,19.939883780478,19.8509529756785,19.9309099353923,40606.8966556731,0.0,1.0
2024-04-05,22.135,22.16,22.11,22.15,41453,19.8636060972494,19.8860407099637,19.8411714845351,19.8770668648779,46193.130819638,0.0,1.0
2024-04-08,22.185,22.19,22.13,22.17,58270,19.908475322678,19.9129622452208,19.8591191747065,19.8950145550494,64933.1467652596,0.0,1.0
2024-04-09,22.22,22.28,22.1901,22.28,59909,19.939883780478,19.9937268509924,19.9130519836717,19.9937268509924,66759.5656351458,0.0,1.0
2024-04-10,22.06,22.15,22.0301,22.15,47835,19.7963022591064,19.8770668648779,19.7694704623001,19.8770668648779,53304.9094820011,0.0,1.0
2024-04-11,22.05,22.14,21.99,22.14,41518,19.7873284140207,19.8680930197922,19.7334853435064,19.8680930197922,46265.5635387001,0.0,1.0
2024-04-12,22.0174,22.04,21.98,22.04,44151,19.7580736790413,19.778354568935,19.7245114984207,19.778354568935,49199.6458354723,0.0,1.0
2024-04-15,21.915,22.0,21.9,22.0,45331,19.6661815053634,19.7424591885921,19.6527207377349,19.7424591885921,50514.5782738286,0.0,1.0
2024-04-16,21.86,21.93,21.8598,21.93,92842,19.616825357392,19.679642272992,19.6166458804902,19.679642272992,103458.438510043,0.0,1.0
2024-04-17,21.895,21.95,21.8789,21.95,61668,19.648233815192,19.6975899631635,19.633785924604,19.6975899631635,68719.7064479154,0.0,1.0
2024-04-18,21.915,21.92,21.845,21.845,25384,19.6661815053634,19.6706684279063,19.6033645897634,19.6033645897634,28286.6483179913,0.0,1.0
2024-04-19,21.965,21.97,21.915,21.95,40472,19.7110507307921,19.7155376533349,19.6661815053634,19.6975899631635,45099.953936564,0.0,1.0
2024-04-22,21.915,21.93,21.8524,21.88,40352,19.7781661181882,19.7917035351069,19.7216699649142,19.7465788120446,44711.6317415686,0.12479,1.0
2024-04-23,21.9855,22.0088,21.934,21.95,24438,19.841791977706,19.862820098653,19.7953135129519,19.8097534243318,27078.28252628,0.0,1.0
2024-04-24,21.955,22.0,21.91,22.0,55889,19.814265896638,19.854878147394,19.773653645882,19.854878147394,61927.2498613335,0.0,1.0
2024-04-25,21.9232,21.93,21.8197,21.87,33954,19.7855665727704,19.7917035351069,19.6921583960315,19.7375538674322,37622.3915581191,0.0,1.0
2024-04-26,21.98,21.9981,21.9319,21.94,74897,19.8368282581691,19.8531634079177,19.7934182745832,19.8007284797193,82988.8749640233,0.0,1.0
2024-04-29,22.025,22.03,21.9901,22.02,62724,19.8774405089252,19.8819529812314,19.8459434522277,19.8729280366189,69500.7035427772,0.0,1.0
2024-04-30,21.93,22.0,21.93,21.98,30286,19.7917035351069,19.854878147394,19.7917035351069,19.8368282581691,33558.1006870823,0.0,1.0
2024-05-01,22.0036,22.085,21.93,21.93,29982,19.8581271274545,19.9315901765999,19.7917035351069,19.7917035351069,33221.2565145646,0.0,1.0
2024-05-02,22.11,22.11,22.01,22.05,36613,19.954152538131,19.954152538131,19.8639030920065,19.9000028704563,40568.6700276083,0.0,1.0
2024-05-03,22.185,22.2199,22.14,22.21,19742,20.0218396227244,20.0533366794218,19.9812273719684,20.0444019842555,21874.9264929135,0.0,1.0
2024-05-06,22.195,22.22,22.1933,22.2,54633,20.0308645673368,20.053426928868,20.0293303267527,20.0353770396431,60535.5515696155,0.0,1.0
2024-05-07,22.215,22.24,22.165,22.24,36058,20.0489144565617,20.0714768180929,20.0037897334995,20.0714768180929,39953.7078047553,0.0,1.0
2024-05-08,22.175,22.22,22.1561,22.19,30674,20.0128146781119,20.053426928868,19.9957575327944,20.0263520950306,33988.020223059,0.0,1.0
2024-05-09,22.17,22.18,22.15,22.16,16585,20.0083022058057,20.0173271504182,19.9902523165808,19.9992772611933,18376.8440829182,0.0,1.0
2024-05-10,22.16,22.17,22.14,22.17,19409,19.9992772611933,20.0083022058057,19.9812273719684,20.0083022058057,21505.9491592016,0.0,1.0
2024-05-13,22.16,22.19,22.1401,22.19,58903,19.9992772611933,20.0263520950306,19.9813176214145,20.0263520950306,65266.8825454404,0.0,1.0
2024-05-14,22.18,22.19,22.1519,22.17,49477,20.0173271504182,20.0263520950306,19.9919670560572,20.0083022058057,54822.4971173073,0.0,1.0
2024-05-15,22.26,22.28,22.22,22.25,45600,20.0895267073178,20.1075765965427,20.053426928868,20.0805017627053,50526.6258776647,0.0,1.0
2024-05-16,22.225,22.28,22.2048,22.28,80406,20.0579394011742,20.1075765965427,20.039709013057,20.1075765965427,89093.0675508665,0.0,1.0
2024-05-17,22.22,22.22,22.17,22.21,59810,20.053426928868,20.053426928868,20.0083022058057,20.0444019842555,66271.8748627878,0.0,1.0
2024-05-20,22.1,22.1,22.07,22.1,74470,20.0615674289084,20.0615674289084,20.0343345319461,20.0615674289084,82036.8102259272,0.12902,1.0
2024-05-21,22.11,22.13,22.09,22.1,46545,20.0706450612292,20.0888003258707,20.0524897965876,20.0615674289084,51274.3834022529,0.0,1.0
2024-05-22,22.06,22.09,22.04,22.07,118508,20.0252568996253,20.0524897965876,20.0071016349838,20.0343345319461,130549.460269292,0.0,1.0
2024-05-23,22.01,22.08,22.0,22.08,55198,19.9798687380214,20.0434121642669,19.9707911057007,20.0434121642669,60806.6046844466,0.0,1.0
2024-05-24,22.0656,22.08,22.009,22.03,53433,20.0303403737249,20.0434121642669,19.9789609747894,19.998024002663,58862.2650839529,0.0,1.0
2024-05-28,22.0259,22.07,22.0244,22.07,59668,19.9943021734115,20.0343345319461,19.9929405285634,20.0343345319461,65730.7961939118,0.0,1.0
2024-05-29,21.9663,22.0,21.96,21.97,120445,19.9401994847797,19.9707911057007,19.9344805764176,19.9435582087384,132683.27659006,0.0,1.0
2024-05-30,22.005,22.03,21.9797,21.99,40517,19.9753299218611,19.998024002663,19.9523635120895,19.9617134733799,44633.8853219267,0.0,1.0
2024-05-31,22.1024,22.11,22.01,22.01,44740,20.0637460606654,20.0706450612292,19.9798687380214,19.9798687380214,49285.979448207,0.0,1.0
2024-06-03,22.135,22.16,22.09,22.15,97335,20.0933391420311,20.116033222833,20.0524897965876,20.1069555905123,107225.09632524,0.0,1.0
2024-06-04,22.145,22.18,22.115,22.14,84387,20.1024167743519,20.1341884874746,20.0751838773896,20.0978779581915,92961.4650803721,0.0,1.0
2024-06-05,22.185,22.2,22.13,22.18,53939,20.138727303635,20.1523437521161,20.0888003258707,20.1341884874746,59419.6791563889,0.0,1.0
2024-06-06,22.165,22.19,22.1481,22.18,38838,20.1205720389934,20.1432661197954,20.1052308403713,20.1341884874746,42784.2840815706,0.0,1.0
2024-06-07,22.135,22.16,22.0889,22.09,48714,20.0933391420311,20.116033222833,20.0514912570323,20.0524897965876,53663.7729736245,0.0,1.0
2024-06-10,22.1441,22.15,22.09,22.11,33406,20.101599787443,20.1069555905123,20.0524897965876,20.0706450612292,36800.3448691731,0.0,1.0
2024-06-11,22.165,22.17,22.1299,22.17,73928,20.1205720389934,20.1251108551538,20.0887095495475,20.1251108551538,81439.7382352941,0.0,1.0
2024-06-12,22.2268,22.29,22.2263,22.29,52750,20.1766718067358,20.2340424430031,20.1762179251198,20.2340424430031,58109.8662470479,0.0,1.0
2024-06-13,22.215,22.26,22.19,22.26,29049,20.1659602005973,20.2068095460408,20.1432661197954,20.2068095460408,32000.6351584928,0.0,1.0
2024-06-14,22.14,22.1594,22.12,22.15,50025,20.0978779581915,20.1154885648938,20.07972269355,20.1069555905123,55107.9821612999,0.0,1.0
2024-06-17,22.165,22.19,22.09,22.11,71652,20.1205720389934,20.1432661197954,20.0524897965876,20.0706450612292,78932.4765181703,0.0,1.0
2024-06-18,22.24,22.25,22.175,22.18,69977,20.1886542813992,20.19773191372,20.1296496713142,20.1341884874746,77087.2817131692,0.0,1.0
2024-06-20,22.2051,22.22,22.18,22.22,48758,20.1569733445997,20.1704990167577,20.1341884874746,20.1704990167577,53712.2437625321,0.0,1.0
2024-06-21,22.245,22.26,22.2,22.2,131118,20.1931930975596,20.2068095460408,20.1523437521161,20.1523437521161,144440.747726643,0.0,1.0
2024-06-24,22.105,22.1399,22.09,22.11,98902,20.180865672868,20.212727795102,20.1671713509909,20.185430446827,108331.760660756,0.12642,1.0
2024-06-25,22.1,22.1169,22.08,22.1,59863,20.176300898909,20.1917298348905,20.1580418030729,20.176300898909,65570.6071508647,0.0,1.0
2024-06-26,22.075,22.1,22.0519,22.1,42287,20.1534770291138,20.176300898909,20.1323877734231,20.176300898909,46318.832410481,0.0,1.0
2024-06-27,22.1,22.11,22.0701,22.08,54115,20.176300898909,20.185430446827,20.149003550634,20.1580418030729,59274.5670275302,0.0,1.0
2024-06-28,22.0842,22.15,22.08,22.11,66419,20.1618762131984,20.2219486384993,20.1580418030729,20.185430446827,72751.6856213904,0.0,1.0
2024-07-01,22.08,22.15,22.055,22.15,94089,20.1580418030729,20.2219486384993,20.1352179332777,20.2219486384993,103059.867634728,0.0,1.0
2024-07-02,22.1206,22.13,22.07,22.07,97345,20.1951077676202,20.2036895426631,20.1489122551548,20.1489122551548,106626.30929123,0.0,1.0
2024-07-03,22.175,22.18,22.135,22.16,113349,20.2447725082944,20.2493372822534,20.2082543166222,20.2310781864173,124156.202494753,0.0,1.0
2024-07-05,22.25,22.25,22.2,22.22,170134,20.3132441176799,20.3132441176799,20.2675963780896,20.2858554739257,186355.339308174,0.0,1.0
2024-07-08,22.23,22.26,22.2011,22.25,218100,20.2949850218437,20.3223736655979,20.2686006283605,20.3132441176799,238894.633072242,0.0,1.0
2024-07-09,22.205,22.24,22.1921,22.22,118390,20.2721611520486,20.3041145697618,20.2603840352343,20.2858554739257,129677.834064295,0.0,1.0
2024-07-10,22.25,22.25,22.2003,22.22,53975,20.3132441176799,20.3132441176799,20.2678702645271,20.2858554739257,59121.2187990565,0.0,1.0
2024-07-11,22.31,22.31,22.2855,22.3,69234,20.3680214051882,20.3680214051882,20.345654012789,20.3588918572701,75835.0803582008,0.0,1.0
2024-07-12,22.3638,22.37,22.28,22.3,47604,20.4171383729874,20.4227986926966,20.340632761434,20.3588918572701,52142.7790590141,0.0,1.0
2024-07-15,22.35,22.38,22.3119,22.38,78984,20.4045395968604,20.4319282406146,20.3697560192926,20.4319282406146,86514.689126905,0.0,1.0
2024-07-16,22.415,22.42,22.3301,22.36,60064,20.4638816583278,20.4684464322868,20.3863717965035,20.4136691447785,65790.7713931735,0.0,1.0
2024-07-17,22.3851,22.4,22.35,22.35,47931,20.4365843100528,20.4501873364507,20.4045395968604,20.4045395968604,52500.9567069492,0.0,1.0
2024-07-18,22.355,22.4,22.3397,22.38,72008,20.4091043708195,20.4501873364507,20.3951361625048,20.4319282406146,78873.5659709581,0.0,1.0
2024-07-19,22.3496,22.46,22.33,22.46,46351,20.4041744149437,20.5049646239591,20.3862805010243,20.5049646239591,50770.3124141746,0.0,1.0
2024-07-22,22.285,22.29,22.2399,22.26,58923,20.4643381357237,20.4689296408024,20.4229227599139,20.4413806103303,64165.234482115,0.1305,1.0
2024-07-23,22.3185,22.41,22.26,22.28,120690,20.4951012197509,20.579125762691,20.4413806103303,20.459746630645,131427.492653912,0.0,1.0
2024-07-24,22.25,22.32,22.245,22.26,125832,20.4321976001729,20.4964786712746,20.4276060950942,20.4413806103303,137026.963755299,0.0,1.0
2024-07-25,22.26,22.32,22.2499,22.27,67881,20.4413806103303,20.4964786712746,20.4321057700713,20.4505636204876,73920.205724088,0.0,1.0
2024-07-26,22.3,22.31,22.28,22.31,32093,20.4781126509598,20.4872956611172,20.459746630645,20.4872956611172,34948.235328047,0.0,1.0
2024-07-29,22.285,22.31,22.255,22.31,36939,20.4643381357237,20.4872956611172,20.4367891052516,20.4872956611172,40225.3720369779,0.0,1.0
2024-07-30,22.29,22.3,22.242,22.29,65506,20.4689296408024,20.4781126509598,20.424851192047,20.4689296408024,71333.9078116427,0.0,1.0
2024-07-31,22.35,22.46,22.2971,22.42,43772,20.5240277017467,20.6250408134779,20.4754495780142,20.5883087728484,47666.2872520261,0.0,1.0
2024-08-01,22.32,22.45,22.31,22.45,83348,20.4964786712746,20.6158578033205,20.4872956611172,20.6158578033205,90763.2666974748,0.0,1.0
2024-08-02,22.27,22.275,22.222,22.26,47886,20.4505636204876,20.4551551255663,20.4064851717322,20.4413806103303,52146.2997201528,0.0,1.0
2024-08-05,22.15,22.1798,22.01,22.07,70627,20.3403674985991,20.3677328688681,20.2118053563957,20.26690341734,76910.510594646,0.0,1.0
2024-08-06,22.2309,22.26,22.15,22.2,68610,20.4146580507723,20.4413806103303,20.3403674985991,20.386282549386,74714.0630622661,0.0,1.0
2024-08-07,22.24,22.34,22.215,22.34,89371,20.4230145900155,20.5148446915893,20.4000570646221,20.5148446915893,97322.1182034367,0.0,1.0
2024-08-08,22.31,22.32,22.275,22.31,45746,20.4872956611172,20.4964786712746,20.4551551255663,20.4872956611172,49815.9091800965,0.0,1.0
2024-08-09,22.315,22.3299,22.285,22.32,51839,20.4918871661959,20.5055698513304,20.4643381357237,20.4964786712746,56450.9884140039,0.0,1.0
2024-08-12,22.325,22.35,22.319,22.33,52792,20.5010701763532,20.5240277017467,20.4955603702588,20.5056616814319,57488.7744816086,0.0,1.0
2024-08-13,22.42,22.43,22.35,22.38,94378,20.5883087728484,20.5974917830057,20.5240277017467,20.5515767322188,102774.578686643,0.0,1.0
2024-08-14,22.43,22.45,22.37,22.37,72809,20.5974917830057,20.6158578033205,20.5423937220615,20.5423937220615,79286.6377714699,0.0,1.0
2024-08-15,22.49,22.49,22.45,22.48,63689,20.65258984395,20.65258984395,20.6158578033205,20.6434068337927,69355.2537876793,0.0,1.0
2024-08-16,22.52,22.53,22.455,22.46,49486,20.6801388744222,20.6893218845796,20.6204493083992,20.6250408134779,53888.6477874843,0.0,1.0
2024-08-19,22.401,22.41,22.34,22.37,101064,20.7007455492153,20.7090624417622,20.6443754997308,20.6720984748872,109364.885366934,0.14144,1.0
2024-08-20,22.38,22.4,22.3523,22.4,45942,20.6813394666059,20.6998214500435,20.6557419195449,20.6998214500435,49715.4433183693,0.0,1.0
2024-08-21,22.41,22.43,22.37,22.43,89276,20.7090624417622,20.7275444251998,20.6720984748872,20.7275444251998,96608.6787186179,0.0,1.0
2024-08-22,22.385,22.46,22.38,22.46,103430,20.6859599624653,20.7552674003561,20.6813394666059,20.7552674003561,111925.216630076,0.0,1.0
2024-08-23,22.49,22.5,22.4001,22.43,96494,20.7829903755124,20.7922313672312,20.6999138599606,20.7275444251998,104419.528700595,0.0,1.0
2024-08-26,22.4638,22.53,22.45,22.51,190827,20.7587789772092,20.8199543423875,20.7460264086373,20.8014723589499,206500.563800323,0.0,1.0
2024-08-27,22.49,22.5,22.44,22.46,246261,20.7829903755124,20.7922313672312,20.7367854169185,20.7552674003561,266487.631949522,0.0,1.0
2024-08-28,22.475,22.48,22.4406,22.46,787590,20.7691288879342,20.7737493837936,20.7373398764217,20.7552674003561,852278.655764105,0.0,1.0
2024-08-29,22.485,22.4999,22.46,22.49,79911,20.778369879653,20.792138957314,20.7552674003561,20.7829903755124,86474.4850249055,0.0,1.0
2024-08-30,22.4754,22.49,22.4631,22.49,59696,20.769498527603,20.7829903755124,20.7581321077889,20.7829903755124,64599.1272546552,0.0,1.0
2024-09-03,22.45,22.47,22.44,22.46,56525,20.7460264086373,20.7645083920748,20.7367854169185,20.7552674003561,61167.67736648,0.0,1.0
2024-09-04,22.49,22.515,22.43,22.43,67932,20.7829903755124,20.8060928548093,20.7275444251998,20.7275444251998,73511.5906034447,0.0,1.0
2024-09-05,22.555,22.56,22.4979,22.5,122635,20.8430568216844,20.8476773175438,20.7902907589702,20.7922313672312,132707.618113017,0.0,1.0
2024-09-06,22.52,22.55,22.48,22.54,83901,20.8107133506687,20.838436325825,20.7737493837936,20.8291953341062,90792.2034272452,0.0,1.0
2024-09-09,22.5528,22.57,22.51,22.53,31946,20.8410238035063,20.8569183092625,20.8014723589499,20.8199543423875,34569.8827271042,0.0,1.0
2024-09-10,22.52,22.58,22.5,22.58,38802,20.8107133506687,20.8661593009813,20.7922313672312,20.8661593009813,41988.9998615507,0.0,1.0
2024-09-11,22.56,22.56,22.4795,22.51,97237,20.8476773175438,20.8476773175438,20.7732873342077,20.8014723589499,105223.554959476,0.0,1.0
2024-09-12,22.565,22.59,22.5313,22.55,47439,20.8522978134032,20.8754002927001,20.8211556713109,20.838436325825,51335.39932045,0.0,1.0
2024-09-13,22.625,22.64,22.59,22.59,49333,20.9077437637158,20.9216052512939,20.8754002927001,20.8754002927001,53384.962892889,0.0,1.0
2024-09-16,22.675,22.68,22.61,22.63,77702,20.9539487223096,20.958569218169,20.8938822761376,20.9123642595752,84084.0489470187,0.0,1.0
2024-09-17,22.675,22.7099,22.65,22.69,84497,20.9539487223096,20.9861997834081,20.9308462430127,20.9678102098878,91437.1558502514,0.0,1.0
2024-09-18,22.7,22.77,22.66,22.67,70367,20.9770512016065,21.0417381436379,20.9400872347315,20.9493282264502,76146.5891773039,0.0,1.0
2024-09-19,22.7513,22.77,22.7003,22.74,69845,21.0244574891238,21.0417381436379,20.9773284313581,21.0140151684816,75581.7147397045,0.0,1.0
2024-09-20,22.75,22.76,22.7,22.74,37507,21.0232561602004,21.0324971519192,20.9770512016065,21.0140151684816,40587.6351169317,0.0,1.0
2024-09-23,22.615,22.64,22.56,22.63,91220,21.0054025641997,21.0286232170454,20.9543171279392,21.0193349559071,98209.9863925458,0.11568,1.0
2024-09-24,22.61,22.63,22.57,22.61,82414,21.0007584336306,21.0193349559071,20.9636053890775,21.0007584336306,88729.2021328136,0.0,1.0
2024-09-25,22.595,22.62,22.59,22.6,44880,20.9868260419232,21.0100466947689,20.9821819113541,20.9914701724923,48319.0549144645,0.0,1.0
2024-09-26,22.63,22.64,22.59,22.63,85721,21.0193349559071,21.0286232170454,20.9821819113541,21.0193349559071,92289.610212184,0.0,1.0
2024-09-27,22.68,22.68,22.61,22.66,56103,21.0657762615985,21.0657762615985,21.0007584336306,21.0471997393219,60402.0485264305,0.0,1.0
2024-09-30,22.7,22.72,22.65,22.65,89541,21.084352783875,21.1029293061516,21.0379114781837,21.0379114781837,96402.3283443866,0.0,1.0
2024-10-01,22.69,22.7094,22.6701,22.7,49160,21.0750645227368,21.093083749345,21.0565808830716,21.084352783875,52927.0218269846,0.0,1.0
2024-10-02,22.68,22.6894,22.64,22.66,40791,21.0657762615985,21.0745072270685,21.0286232170454,21.0471997393219,43916.7239085544,0.0,1.0
2024-10-03,22.655,22.68,22.64,22.67,93603,21.0425556087528,21.0657762615985,21.0286232170454,21.0564880004602,100775.590400148,0.0,1.0
2024-10-04,22.655,22.7,22.635,22.67,59051,21.0425556087528,21.084352783875,21.0239790864763,21.0564880004602,63575.9472315964,0.0,1.0
2024-10-07,22.585,22.65,22.58,22.62,253396,20.9775377807849,21.0379114781837,20.9728936502158,21.0100466947689,272813.173776864,0.0,1.0
2024-10-08,22.6288,22.63,22.56,22.62,184455,21.0182203645705,21.0193349559071,20.9543171279392,21.0100466947689,198589.37776844,0.0,1.0
2024-10-09,22.61,22.63,22.6,22.63,93323,21.0007584336306,21.0193349559071,20.9914701724923,21.0193349559071,100474.134620824,0.0,1.0
2024-10-10,22.615,22.64,22.58,22.64,139896,21.0054025641997,21.0286232170454,20.9728936502158,21.0286232170454,150615.920372414,0.0,1.0
2024-10-11,22.645,22.67,22.6,22.6,88898,21.0332673476145,21.0564880004602,20.9914701724923,20.9914701724923,95710.0566797253,0.0,1.0
2024-10-14,22.645,22.66,22.62,22.64,40826,21.0332673476145,21.0471997393219,21.0100466947689,21.0286232170454,43954.4058809699,0.0,1.0
2024-10-15,22.66,22.6777,22.63,22.63,41369,21.0471997393219,21.0636399615367,21.0193349559071,21.0193349559071,44539.0147673014,0.0,1.0
2024-10-16,22.69,22.69,22.6501,22.66,63000,21.0750645227368,21.0750645227368,21.0380043607951,21.0471997393219,67827.5503478444,0.0,1.0
2024-10-17,22.675,22.68,22.63,22.68,75291,21.0611321310294,21.0657762615985,21.0193349559071,21.0657762615985,81060.3824323739,0.0,1.0
2024-10-18,22.69,22.7,22.6438,22.66,53122,21.0750645227368,21.084352783875,21.0321527562779,21.0471997393219,57192.6211044157,0.0,1.0
2024-10-21,22.53,22.56,22.505,22.56,66406,21.0433358226884,21.0713562432246,21.0199854722416,21.0713562432246,71097.4340098167,0.12584,1.0
2024-10-22,22.5128,22.54,22.48,22.51,212622,21.027270781581,21.0526759628672,20.9966351217948,21.024655542331,227643.264374232,0.0,1.0
2024-10-23,22.48,22.5,22.47,22.5,70384,20.9966351217948,21.0153154021522,20.987294981616,21.0153154021522,75356.4707307611,0.0,1.0
2024-10-24,22.515,22.53,22.47,22.5,112975,21.0293256124203,21.0433358226884,20.987294981616,21.0153154021522,120956.42874528,0.0,1.0
2024-10-25,22.51,22.5699,22.49,22.54,34851,21.024655542331,21.0806029820016,21.0059752619735,21.0526759628672,37313.1444850784,0.0,1.0
2024-10-28,22.56,22.58,22.52,22.58,58837,21.0713562432246,21.0900365235821,21.0339956825097,21.0900365235821,62993.7012443994,0.0,1.0
2024-10-29,22.545,22.56,22.51,22.52,50412,21.0573460329565,21.0713562432246,21.024655542331,21.0339956825097,53973.4940111267,0.0,1.0
2024-10-30,22.5,22.572,22.5,22.55,51691,21.0153154021522,21.0825644114391,21.0153154021522,21.0620161030459,55342.8524741956,0.0,1.0
2024-10-31,22.49,22.54,22.47,22.51,111963,21.0059752619735,21.0526759628672,20.987294981616,21.024655542331,119872.933229544,0.0,1.0
2024-11-01,22.48,22.54,22.47,22.54,43833,20.9966351217948,21.0526759628672,20.987294981616,21.0526759628672,46929.7025111027,0.0,1.0
2024-11-04,22.525,22.55,22.5187,22.55,45156,21.0386657525991,21.0620161030459,21.0327814642865,21.0620161030459,48346.1694748558,0.0,1.0
2024-11-05,22.59,22.59,22.54,22.55,50723,21.0993766637608,21.0993766637608,21.0526759628672,21.0620161030459,54306.4654591442,0.0,1.0
2024-11-06,22.6116,22.62,22.5501,22.61,34082,21.1195513665469,21.127397084297,21.0621095044477,21.1180569441183,36489.8163708486,0.0,1.0
2024-11-07,22.67,22.69,22.61,22.61,73643,21.1740977851907,21.1927780655482,21.1180569441183,21.1180569441183,78845.7117246171,0.0,1.0
2024-11-08,22.695,22.7,22.6537,22.68,182111,21.1974481356375,21.2021182057269,21.1588733566994,21.1834379253694,194976.731093,0.0,1.0
2024-11-11,22.695,22.71,22.675,22.7,62213,21.1974481356375,21.2114583459056,21.1787678552801,21.2021182057269,66608.2080241654,0.0,1.0
2024-11-12,22.615,22.66,22.5904,22.66,49211,21.1227270142077,21.164757645012,21.099750269368,21.164757645012,52687.6460719977,0.0,1.0
2024-11-13,22.64,22.65,22.62,22.64,40428,21.1460773646545,21.1554175048332,21.127397084297,21.1460773646545,43284.146946795,0.0,1.0
2024-11-14,22.62,22.65,22.61,22.64,99306,21.127397084297,21.1554175048332,21.1180569441183,21.1460773646545,106321.74474865,0.0,1.0
2024-11-15,22.61,22.62,22.555,22.58,54313,21.1180569441183,21.127397084297,21.0666861731353,21.0900365235821,58150.090855874,0.0,1.0
2024-11-18,22.515,22.52,22.4601,22.48,53618,21.1491596109135,21.1538562930389,21.097590041176,21.1162828360353,57080.7205680669,0.1283,1.0
2024-11-19,22.56,22.57,22.48,22.49,68268,21.1914297500426,21.2008231142935,21.1162828360353,21.1256762002862,72676.8367290982,0.0,1.0
2024-11-20,22.54,22.54,22.5105,22.53,58852,21.1726430215408,21.1726430215408,21.1449325970006,21.1632496572898,62652.7391337213,0.0,1.0
2024-11-21,22.56,22.595,22.52,22.54,273265,21.1914297500426,21.2243065249207,21.1538562930389,21.1726430215408,290912.811108821,0.0,1.0
2024-11-22,22.52,22.57,22.52,22.53,66259,21.1538562930389,21.2008231142935,21.1538562930389,21.1632496572898,70538.0928814867,0.0,1.0
2024-11-25,22.61,22.62,22.5807,22.62,102060,21.2383965712971,21.247789935548,21.2108740140419,21.247789935548,108651.168286339,0.0,1.0
2024-11-26,22.555,22.57,22.53,22.57,62815,21.1867330679171,21.2008231142935,21.1632496572898,21.2008231142935,66871.6748570093,0.0,1.0
2024-11-27,22.58,22.6,22.55,22.55,49501,21.2102164785444,21.2290032070462,21.1820363857917,21.1820363857917,52697.8393233593,0.0,1.0
2024-11-29,22.62,22.64,22.604,22.61,385354,21.247789935548,21.2665766640498,21.2327605527465,21.2383965712971,410240.665332293,0.0,1.0
2024-12-02,22.65,22.7,22.6201,22.7,181647,21.2759700283007,21.3229368495552,21.2478838691905,21.3229368495552,193378.000839786,0.0,1.0
2024-12-03,22.635,22.67,22.63,22.63,134822,21.2618799819244,21.2947567568025,21.2571832997989,21.2571832997989,143528.981096421,0.0,1.0
2024-12-04,22.67,22.67,22.63,22.63,45579,21.2947567568025,21.2947567568025,21.2571832997989,21.2571832997989,48522.5514336963,0.0,1.0
2024-12-05,22.64,22.66,22.63,22.64,52819,21.2665766640498,21.2853633925516,21.2571832997989,21.2665766640498,56230.1201030387,0.0,1.0
2024-12-06,22.68,22.69,22.65,22.65,107124,21.3041501210534,21.3135434853043,21.2759700283007,21.2759700283007,114042.208029647,0.0,1.0
2024-12-09,22.65,22.67,22.64,22.67,62726,21.2759700283007,21.2947567568025,21.2665766640498,21.2947567568025,66776.9271206044,0.0,1.0
2024-12-10,22.65,22.66,22.62,22.63,128996,21.2759700283007,21.2853633925516,21.247789935548,21.2571832997989,137326.730396478,0.0,1.0
2024-12-11,22.66,22.69,22.64,22.67,87169,21.2853633925516,21.3135434853043,21.2665766640498,21.2947567568025,92798.4880300987,0.0,1.0
2024-12-12,22.62,22.66,22.6149,22.66,127672,21.247789935548,21.2853633925516,21.24299931978,21.2853633925516,135917.224744792,0.0,1.0
2024-12-13,22.57,22.61,22.5616,22.61,83157,21.2008231142935,21.2383965712971,21.1929326883227,21.2383965712971,88527.3878227225,0.0,1.0
2024-12-16,22.62,22.63,22.58,22.59,97293,21.247789935548,21.2571832997989,21.2102164785444,21.2196098427953,103576.309191483,0.0,1.0
2024-12-17,22.6,22.6093,22.56,22.58,150958,21.2290032070462,21.2377390357995,21.1914297500426,21.2102164785444,160707.065081022,0.0,1.0
2024-12-18,22.4169,22.6082,22.41,22.6,220709,21.0570107076121,21.2367057657319,21.050529286279,21.2290032070462,234962.675889766,0.0,1.0
2024-12-19,22.415,22.49,22.41,22.46,150762,21.0552259684044,21.1256762002862,21.050529286279,21.0974961075335,160498.40714467,0.0,1.0
2024-12-20,22.53,22.54,22.41,22.41,188122,21.1632496572898,21.1726430215408,21.050529286279,21.050529286279,200271.16480857,0.0,1.0
2024-12-23,22.37,22.42,22.36,22.42,205423,21.1303540956832,21.1775833180696,21.1209082512059,21.1775833180696,217474.46773449,0.12498,1.0
2024-12-24,22.39,22.41,22.32,22.36,82468,21.1492457846377,21.1681374735923,21.0831248732968,21.1209082512059,87306.1166720765,0.0,1.0
2024-12-26,22.42,22.425,22.355,22.38,137894,21.1775833180696,21.1823062403082,21.1161853289672,21.1397999401605,145983.771309833,0.0,1.0
2024-12-27,22.38,22.42,22.36,22.41,118845,21.1397999401605,21.1775833180696,21.1209082512059,21.1681374735923,125817.231361169,0.0,1.0
2024-12-30,22.415,22.43,22.35,22.36,102160,21.1728603958309,21.1870291625469,21.1114624067286,21.1209082512059,108153.379240667,0.0,1.0
2024-12-31,22.4,22.42,22.3845,22.41,142492,21.158691629115,21.1775833180696,21.1440505701752,21.1681374735923,150851.520308938,0.0,1.0
2025-01-02,22.455,22.46,22.42,22.45,97503,21.2106437737401,21.2153666959787,21.1775833180696,21.2059208515014,103223.168912517,0.0,1.0
2025-01-03,22.485,22.5,22.4537,22.46,102657,21.2389813071719,21.2531500738879,21.209415813958,21.2153666959787,108679.536537873,0.0,1.0
2025-01-06,22.51,22.52,22.4901,22.52,76893,21.2625959183651,21.2720417628424,21.2437986878553,21.2720417628424,81404.050410656,0.0,1.0
2025-01-07,22.44,22.51,22.44,22.51,104741,21.1964750070242,21.2625959183651,21.1964750070242,21.2625959183651,110885.797719721,0.0,1.0
2025-01-08,22.5,22.5,22.44,22.46,100360,21.2531500738879,21.2531500738879,21.1964750070242,21.2153666959787,106247.779371508,0.0,1.0
2025-01-10,22.43,22.4613,22.42,22.46,185331,21.1870291625469,21.2165946557608,21.1775833180696,21.2153666959787,196203.738528309,0.0,1.0
2025-01-13,22.445,22.45,22.4,22.42,109618,21.2011979292628,21.2059208515014,21.158691629115,21.1775833180696,116048.914698546,0.0,1.0
2025-01-14,22.475,22.49,22.45,22.45,93492,21.2295354626947,21.2437042294106,21.2059208515014,21.2059208515014,98976.857204076,0.0,1.0
2025-01-15,22.605,22.61,22.54,22.54,164701,21.3523314408993,21.357054363138,21.290933451797,21.290933451797,174363.446694568,0.0,1.0
2025-01-16,22.64,22.67,22.56,22.58,166920,21.3853918965698,21.4137294300017,21.3098251407516,21.3287168297061,176712.627866603,0.0,1.0
2025-01-17,22.62,22.63,22.61,22.63,70414,21.3665002076153,21.3759460520925,21.357054363138,21.3759460520925,74544.9495482802,0.0,1.0
2025-01-21,22.55,22.57,22.5215,22.53,143220,21.4155146946079,21.4345084992151,21.3884485230426,21.3965208900007,150807.068896325,0.12189,1.0
2025-01-22,22.53,22.55,22.53,22.55,101168,21.3965208900007,21.4155146946079,21.3965208900007,21.4155146946079,106527.367309757,0.0,1.0
2025-01-23,22.56,22.59,22.5,22.52,144063,21.4250115969115,21.4535023038223,21.3680301830899,21.3870239876971,151694.726758912,0.0,1.0
2025-01-24,22.585,22.604188,22.54,22.55,143603,21.4487538526705,21.4669765088106,21.4060177923043,21.4155146946079,151210.358292969,0.0,1.0
2025-01-27,22.6,22.6199,22.56,22.56,99770,21.4629992061259,21.48189804171,21.4250115969115,21.4250115969115,105055.308363262,0.0,1.0
2025-01-28,22.59,22.5952,22.5552,22.58,123864,21.4535023038223,21.4584406930201,21.4204530838058,21.4440054015187,130425.686229398,0.0,1.0
2025-01-29,22.57,22.6097,22.5531,22.58,165611,21.4345084992151,21.4722112013604,21.418458734322,21.4440054015187,174384.230463548,0.0,1.0
2025-01-30,22.6,22.63,22.58,22.59,169577,21.4629992061259,21.4914899130366,21.4440054015187,21.4535023038223,178560.329019914,0.0,1.0
2025-01-31,22.58,22.63,22.575,22.6,139420,21.4440054015187,21.4914899130366,21.4392569503669,21.4629992061259,146805.764177668,0.0,1.0
2025-02-03,22.56,22.6,22.526938,22.53,209478,21.4250115969115,21.4629992061259,21.3936129385153,21.3965208900007,220575.081540737,0.0,1.0
2025-02-04,22.61,22.62,22.5419,22.59,133048,21.4724961084295,21.4819930107331,21.407822203742,21.4535023038223,140096.207949436,0.0,1.0
2025-02-05,22.65,22.66,22.605,22.63,244701,21.5104837176438,21.5199806199474,21.4677476572777,21.4914899130366,257664.017357909,0.0,1.0
2025-02-06,22.59,22.65,22.58,22.65,258922,21.4535023038223,21.5104837176438,21.4440054015187,21.5104837176438,272638.373780019,0.0,1.0
2025-02-07,22.6,22.61,22.57,22.61,159249,21.4629992061259,21.4724961084295,21.4345084992151,21.4724961084295,167685.203984575,0.0,1.0
2025-02-10,22.6,22.645,22.6,22.6,84134,21.4629992061259,21.505735266492,21.4629992061259,21.4629992061259,88590.9924209148,0.0,1.0
2025-02-11,22.615,22.6499,22.5901,22.61,78891,21.4772445595813,21.5103887486208,21.4535972728453,21.4724961084295,83070.2448840943,0.0,1.0
2025-02-12,22.59,22.6,22.56,22.56,55078,21.4535023038223,21.4629992061259,21.4250115969115,21.4250115969115,57995.7529721533,0.0,1.0
2025-02-13,22.65,22.665,22.59,22.61,200255,21.5104837176438,21.5247290710992,21.4535023038223,21.4724961084295,210863.493798587,0.0,1.0
2025-02-14,22.67,22.6999,22.65,22.66,182154,21.529477522251,21.5578732601388,21.5104837176438,21.5199806199474,191803.594663743,0.0,1.0
2025-02-18,22.655,22.68,22.65,22.67,100130,21.5152321687956,21.5389744245546,21.5104837176438,21.529477522251,105434.379336609,0.0,1.0
2025-02-19,22.67,22.67,22.6306,22.65,96680,21.529477522251,21.529477522251,21.4920597271749,21.5104837176438,101801.615842039,0.0,1.0
2025-02-20,22.685,22.6965,22.65,22.66,113392,21.5437228757064,21.5546443133556,21.5104837176438,21.5199806199474,119398.932804721,0.0,1.0
2025-02-21,22.66,22.7099,22.65,22.68,267133,21.5199806199474,21.5673701624424,21.5104837176438,21.5389744245546,281284.350897096,0.0,1.0
2025-02-24,22.56,22.59,22.53,22.56,124806,21.5380912126404,21.5667322913806,21.5094501339002,21.5380912126404,130727.617977008,0.11907,1.0
2025-02-25,22.585,22.6,22.5639,22.6,81486,21.5619587782572,21.5762793176273,21.5418145528766,21.5762793176273,85352.2320920026,0.0,1.0
2025-02-26,22.61,22.625,22.6,22.61,77275,21.5858263438741,21.6001468832442,21.5762793176273,21.5858263438741,80941.4345397919,0.0,1.0
2025-02-27,22.58,22.62,22.58,22.62,115160,21.5571852651339,21.5953733701208,21.5571852651339,21.5953733701208,120623.948257553,0.0,1.0
2025-02-28,22.64,22.65,22.5898,22.6,104576,21.6144674226143,21.624014448861,21.5665413508557,21.5762793176273,109537.773645206,0.0,1.0
2025-03-03,22.61,22.66,22.61,22.63,90235,21.5858263438741,21.6335614751078,21.5858263438741,21.6049203963676,94516.3422283807,0.0,1.0
2025-03-04,22.62,22.6579,22.57,22.59,98629,21.5953733701208,21.631556599596,21.5476382388871,21.5667322913806,103308.608828536,0.0,1.0
2025-03-05,22.63,22.65,22.5836,22.61,543662,21.6049203963676,21.624014448861,21.5606221945827,21.5858263438741,569456.903070492,0.0,1.0
2025-03-06,22.595,22.6172,22.57,22.59,240880,21.571505804504,21.5927002027717,21.5476382388871,21.5667322913806,252308.932409512,0.0,1.0
2025-03-07,22.62,22.63,22.565,22.59,126983,21.5953733701208,21.6049203963676,21.5428647257638,21.5667322913806,133007.909183648,0.0,1.0
2025-03-10,22.559,22.59,22.55,22.59,93680,21.5371365100157,21.5667322913806,21.5285441863937,21.5667322913806,98124.7956996146,0.0,1.0
2025-03-11,22.5062,22.56,22.3901,22.56,132656,21.4867282114329,21.5380912126404,21.3758872367083,21.5380912126404,138950.073637149,0.0,1.0
2025-03-12,22.5147,22.55,22.48,22.55,104536,21.4948431837427,21.5285441863937,21.4617150026665,21.5285441863937,109495.875781969,0.0,1.0
2025-03-13,22.445,22.51,22.43,22.51,138316,21.4283004108029,21.4903560814067,21.4139798714328,21.4903560814067,144878.621285097,0.0,1.0
2025-03-14,22.49,22.5269,22.47,22.49,115666,21.4712620289132,21.5064905557637,21.4521679764198,21.4712620289132,121153.956227494,0.0,1.0
2025-03-17,22.535,22.54,22.4899,22.51,109931,21.5142236470235,21.5189971601469,21.4711665586508,21.4903560814067,115146.850085977,0.0,1.0
2025-03-18,22.525,22.5398,22.505,22.53,55341,21.5046766207768,21.518806219622,21.4855825682833,21.5094501339002,57966.7412341201,0.0,1.0
2025-03-19,22.615,22.6499,22.51,22.51,148591,21.5905998569974,21.6239189785986,21.4903560814067,21.4903560814067,155641.134903944,0.0,1.0
2025-03-20,22.585,22.625,22.575,22.6,49213,21.5619587782572,21.6001468832442,21.5524117520105,21.5762793176273,51547.9885863059,0.0,1.0
2025-03-21,22.585,22.6,22.55,22.58,102305,21.5619587782572,21.5762793176273,21.5285441863937,21.5571852651339,107159.02245996,0.0,1.0
2025-03-24,22.515,22.52,22.49,22.51,115774,21.6092547462836,21.6140536036556,21.5852604594234,21.6044558889115,120626.631533801,0.11954,1.0
2025-03-25,22.5,22.52,22.5,22.51,89106,21.5948581741675,21.6140536036556,21.5948581741675,21.6044558889115,92840.850531647,0.0,1.0
2025-03-26,22.4246,22.5,22.4,22.5,111046,21.5224914049971,21.5948581741675,21.4988810267267,21.5948581741675,115700.458870753,0.0,1.0
2025-03-27,22.4047,22.44,22.395,22.44,70256,21.5033919526564,21.537271885703,21.4940821693547,21.537271885703,73200.7585903465,0.0,1.0
2025-03-28,22.395,22.42,22.365,22.42,47810,21.4940821693547,21.5180764562149,21.4652890251225,21.5180764562149,49813.9414171666,0.0,1.0
2025-03-31,22.4048,22.45,22.33,22.35,93445,21.5034879298039,21.5468696004471,21.4316970235182,21.4508924530064,97361.7183795677,0.0,1.0
2025-04-01,22.425,22.445,22.36,22.39,97075,21.5228753135869,21.5420707430751,21.4604901677504,21.4892833119826,101143.86871097,0.0,1.0
2025-04-02,22.465,22.47,22.4196,22.42,47070,21.5612661725632,21.5660650299352,21.5176925476251,21.5180764562149,49042.9245452005,0.0,1.0
2025-04-03,22.3,22.3983,22.26,22.3983,103774,21.402903879286,21.4972494152202,21.3645130203097,21.4972494152202,108123.655231647,0.0,1.0
2025-04-04,22.14,22.2,21.81,22.2,127402,21.2493404433808,21.3069267318452,20.9326158568263,21.3069267318452,132742.015570589,0.0,1.0
2025-04-07,21.9622,22.2785,21.55,21.55,154776,21.0786930752311,21.3822687925862,20.6830752734804,20.6830752734804,161263.388345187,0.0,1.0
2025-04-08,21.81,22.13,21.74,22.08,317385,20.9326158568263,21.2397427286367,20.8654318536178,21.1917541549163,330688.094471605,0.0,1.0
2025-04-09,22.26,22.29,21.54,21.54,106750,21.3645130203097,21.3933061645419,20.6734775587363,20.6734775587363,111224.393354581,0.0,1.0
2025-04-10,22.0,22.135,21.9,21.95,111639,21.1149724369637,21.2445415860088,21.018995289523,21.0669838632434,116318.314283018,0.0,1.0
2025-04-11,22.08,22.205,21.93,21.93,150410,21.1917541549163,21.3117255892173,21.0477884337552,21.0477884337552,156714.388800587,0.0,1.0
2025-04-14,22.16,22.26,22.12,22.21,116943,21.2685358728689,21.3645130203097,21.2301450138926,21.3165244465893,121844.62980857,0.0,1.0
2025-04-15,22.21,22.255,22.19,22.2,73445,21.3165244465893,21.3597141629376,21.2973290171012,21.3069267318452,76523.4245426439,0.0,1.0
2025-04-16,22.235,22.27,22.18,22.21,54207,21.3405187334495,21.3741107350538,21.2877313023571,21.3165244465893,56479.0697009067,0.0,1.0
2025-04-17,22.315,22.34,22.25,22.29,101680,21.4173004514021,21.4412947382623,21.3549153055656,21.3933061645419,105941.885866921,0.0,1.0
2025-04-21,22.1244,22.14,22.06,22.14,125054,21.3531685214822,21.3682247231842,21.2910134324048,21.3682247231842,129570.687123859,0.12378,1.0
2025-04-22,22.175,22.22,22.15,22.17,175678,21.4020046629001,21.4454360139635,21.3778761345316,21.3971789572264,182023.119392785,0.0,1.0
2025-04-23,22.24,22.38,22.225,22.35,63851,21.4647388366583,21.5998585955222,21.4502617196372,21.5709043614799,66157.1636536658,0.0,1.0
2025-04-24,22.3813,22.43,22.285,22.29,119224,21.6011132789974,21.6481156522593,21.5081701877217,21.5129958933954,123530.119801485,0.0,1.0
2025-04-25,22.415,22.44,22.3491,22.36,55969,21.6336385352382,21.6577670636067,21.5700357344587,21.5805557728274,57990.4824126797,0.0,1.0
2025-04-28,22.425,22.43,22.36,22.43,229076,21.6432899465856,21.6481156522593,21.5805557728274,21.6481156522593,237349.742699834,0.0,1.0
2025-04-29,22.47,22.48,22.39,22.39,102187,21.686721297649,21.6963727089964,21.6095100068696,21.6095100068696,105877.779240374,0.0,1.0
2025-04-30,22.4,22.41,22.34,22.4,63784,21.619161418217,21.6288128295645,21.5612529501325,21.619161418217,66087.7437547637,0.0,1.0
2025-05-01,22.39,22.43,22.39,22.43,86160,21.6095100068696,21.6481156522593,21.6095100068696,21.6481156522593,89271.9177522645,0.0,1.0
2025-05-02,22.46,22.48,22.42,22.43,84473,21.6770698863015,21.6963727089964,21.6384642409119,21.6481156522593,87523.9868649843,0.0,1.0
2025-05-05,22.455,22.47,22.4155,22.44,65302,21.6722441806278,21.686721297649,21.6341211058055,21.6577670636067,67660.5707179478,0.0,1.0
2025-05-06,22.435,22.45,22.38,22.43,63318,21.652941357933,21.6674184749541,21.5998585955222,21.6481156522593,65604.9128161314,0.0,1.0
2025-05-07,22.43,22.5,22.42,22.42,78890,21.6481156522593,21.7156755316912,21.6384642409119,21.6384642409119,81739.3406624436,0.0,1.0
2025-05-08,22.4359,22.5,22.41,22.45,137627,21.6538099849543,21.7156755316912,21.6288128295645,21.6674184749541,142597.797405883,0.0,1.0
2025-05-09,22.455,22.48,22.45,22.45,83640,21.6722441806278,21.6963727089964,21.6674184749541,21.6674184749541,86660.9006592318,0.0,1.0
2025-05-12,22.6012,22.615,22.54,22.58,158675,21.8133478145271,21.8266667621865,21.7542811770809,21.7928868224706,164406.006840071,0.0,1.0
2025-05-13,22.61,22.655,22.5899,22.6,130325,21.8218410565128,21.8652724075762,21.8024417197045,21.8121896451654,135032.064543453,0.0,1.0
2025-05-14,22.575,22.62,22.57,22.62,95026,21.7880611167969,21.8314924678602,21.7832354111231,21.8314924678602,98458.1390010058,0.0,1.0
2025-05-15,22.625,22.63,22.55,22.56,92006,21.8363181735339,21.8411438792077,21.7639325884283,21.7735839997757,95329.0629609431,0.0,1.0
2025-05-16,22.635,22.65,22.61,22.65,71953,21.8459695848814,21.8604467019025,21.8218410565128,21.8604467019025,74551.7908313449,0.0,1.0
2025-05-19,22.495,22.5,22.43,22.45,84910,21.8335289156545,21.8383818894077,21.7704402568629,21.7898521518757,87482.4430525523,0.12711,1.0
2025-05-20,22.5,22.51,22.472,22.49,60210,21.8383818894077,21.8480878369141,21.8112052363898,21.8286759419013,62034.1290330253,0.0,1.0
2025-05-21,22.405,22.49,22.4,22.46,92843,21.7461753880969,21.8286759419013,21.7413224143437,21.7995580993821,95655.7821261113,0.0,1.0
2025-05-22,22.485,22.51,22.4231,22.43,119581,21.8238229681481,21.8480878369141,21.7637431530835,21.7704402568629,123203.839626278,0.0,1.0
2025-05-23,22.48,22.48,22.4126,22.42,78783,21.8189699943949,21.8189699943949,21.7535519082018,21.7607343093565,81169.8187611498,0.0,1.0
2025-05-27,22.58,22.58,22.51,22.56,212774,21.916029469459,21.916029469459,21.8480878369141,21.8966175744462,219220.225392341,0.0,1.0
2025-05-28,22.55,22.567925,22.5201,22.56,145864,21.8869116269398,21.904309537845,21.8578908438956,21.8966175744462,150283.112394505,0.0,1.0
2025-05-29,22.55,22.59,22.54,22.56,55963,21.8869116269398,21.9257354169654,21.8772056794334,21.8966175744462,57658.4614362262,0.0,1.0
2025-05-30,22.55,22.56,22.5117,22.53,89486,21.8869116269398,21.8966175744462,21.8497378479902,21.867499731927,92197.0780709065,0.0,1.0
2025-06-02,22.5568,22.58,22.53,22.55,73404,21.8935116712441,21.916029469459,21.867499731927,21.8869116269398,75627.8559631321,0.0,1.0
2025-06-03,22.595,22.63,22.56,22.57,82528,21.9305883907186,21.964559206991,21.8966175744462,21.9063235219526,85028.2777086447,0.0,1.0
2025-06-04,22.63,22.63,22.5801,22.59,95717,21.964559206991,21.964559206991,21.916126528934,21.9257354169654,98616.8531581808,0.0,1.0
2025-06-05,22.57,22.6089,22.555,22.6,109739,21.9063235219526,21.9440796577525,21.891764600693,21.9354413644718,113063.665270805,0.0,1.0
2025-06-06,22.62,22.62,22.565,22.58,229752,21.9548532594846,21.9548532594846,21.9014705481994,21.916029469459,236712.592818395,0.0,1.0
2025-06-09,22.59,22.6,22.56,22.57,57441,21.9257354169654,21.9354413644718,21.8966175744462,21.9063235219526,59181.2390929413,0.0,1.0
2025-06-10,22.635,22.64,22.59,22.61,115652,21.9694121807442,21.9742651544974,21.9257354169654,21.9451473119782,119155.806193779,0.0,1.0
2025-06-11,22.62,22.66,22.61,22.64,239557,21.9548532594846,21.9936770495102,21.9451473119782,21.9742651544974,246814.646217645,0.0,1.0
2025-06-12,22.61,22.63,22.59,22.61,88957,21.9451473119782,21.964559206991,21.9257354169654,21.9451473119782,91652.0514265208,0.0,1.0
2025-06-13,22.595,22.62,22.58,22.58,44837,21.9305883907186,21.9548532594846,21.916029469459,21.916029469459,46195.3868701835,0.0,1.0
2025-06-16,22.67,22.67,22.64,22.66,67117,22.0033829970166,22.0033829970166,21.9742651544974,21.9936770495102,69150.3842934654,0.0,1.0
2025-06-17,22.635,22.67,22.61,22.67,100552,21.9694121807442,22.0033829970166,21.9451473119782,22.0033829970166,103598.3348701,0.0,1.0
2025-06-18,22.6751,22.7,22.625,22.63,344768,22.0083330302449,22.0325008395358,21.9597062332378,21.964559206991,355213.130683574,0.0,1.0
2025-06-20,22.71,22.73,22.66,22.67,178960,22.0422067870422,22.061618682055,21.9936770495102,22.0033829970166,184381.792588444,0.0,1.0
2025-06-23,22.62,22.64,22.57,22.57,255707,22.069956090963,22.0894697568259,22.0211719263057,22.0211719263057,262079.920601583,0.11859,1.0
2025-06-24,22.66,22.67,22.616637,22.62,75940,22.1089834226889,22.1187402556203,22.0666748680482,22.069956090963,77832.6333283177,0.0,1.0
2025-06-25,22.63,22.68,22.63,22.68,86212,22.0797129238945,22.1284970885518,22.0797129238945,22.1284970885518,88360.6397748345,0.0,1.0
2025-06-26,22.68,22.69,22.63,22.65,132263,22.1284970885518,22.1382539214832,22.0797129238945,22.0992265897574,135559.357149108,0.0,1.0
2025-06-27,22.67,22.6899,22.655,22.67,79839,22.1187402556203,22.1381563531539,22.1041050062231,22.1187402556203,81828.8071148219,0.0,1.0
2025-06-30,22.705,22.75,22.67,22.68,147014,22.1528891708804,22.196794919072,22.1187402556203,22.1284970885518,150677.992574787,0.0,1.0
2025-07-01,22.69,22.7,22.65,22.68,152413,22.1382539214832,22.1480107544147,22.0992265897574,22.1284970885518,156211.550480233,0.0,1.0
2025-07-02,22.69,22.7,22.6507,22.68,134139,22.1382539214832,22.1480107544147,22.0999095680626,22.1284970885518,137482.112220533,0.0,1.0
2025-07-03,22.78,22.78,22.66,22.68,78924,22.2260654178664,22.2260654178664,22.1089834226889,22.1284970885518,80891.002802267,0.0,1.0
2025-07-07,22.66,22.72,22.66,22.71,124502,22.1089834226889,22.1675244202776,22.1089834226889,22.1577675873462,127604.931717701,0.0,1.0
2025-07-08,22.64,22.67,22.64,22.67,84922,22.0894697568259,22.1187402556203,22.0894697568259,22.1187402556203,87038.4894325444,0.0,1.0
2025-07-09,22.68,22.69,22.66,22.66,205576,22.1284970885518,22.1382539214832,22.1089834226889,22.1089834226889,210699.518423785,0.0,1.0
2025-07-10,22.67,22.72,22.66,22.68,199100,22.1187402556203,22.1675244202776,22.1089834226889,22.1284970885518,204062.118720939,0.0,1.0
2025-07-11,22.67,22.67,22.6501,22.66,335121,22.1187402556203,22.1187402556203,22.0993241580867,22.1089834226889,343473.135549371,0.0,1.0
2025-07-14,22.7,22.715,22.66,22.66,155523,22.1480107544147,22.1626460038119,22.1089834226889,22.1089834226889,159399.060220174,0.0,1.0
2025-07-15,22.66,22.71,22.6509,22.7,139990,22.1089834226889,22.1577675873462,22.1001047047212,22.1480107544147,143478.935207153,0.0,1.0
2025-07-16,22.705,22.72,22.644,22.66,195525,22.1528891708804,22.1675244202776,22.0933724899985,22.1089834226889,200398.019904127,0.0,1.0
2025-07-17,22.715,22.73,22.6796,22.69,139325,22.1626460038119,22.1772812532091,22.1281068152345,22.1382539214832,142797.361581089,0.0,1.0
2025-07-18,22.735,22.74,22.712,22.72,75436,22.1821596696748,22.1870380861405,22.1597189539325,22.1675244202776,77316.0722643533,0.0,1.0
2025-07-21,22.635,22.69,22.63,22.63,148001,22.2000927286028,22.2540359625358,22.1951887982453,22.1951887982453,150900.389289087,0.11838,1.0
2025-07-22,22.655,22.67,22.6101,22.62,151195,22.219708450033,22.2344202411056,22.1756711554223,22.1853809375302,154156.96082164,0.0,1.0
2025-07-23,22.655,22.661,22.62,22.64,102209,22.219708450033,22.2255931664621,22.1853809375302,22.2049966589604,104211.308632025,0.0,1.0
2025-07-24,22.6472,22.69,22.63,22.65,133789,22.2120583186752,22.2540359625358,22.1951887982453,22.2148045196755,136409.971436664,0.0,1.0
2025-07-25,22.6634,22.68,22.63,22.64,109322,22.2279470530337,22.2442281018207,22.1951887982453,22.2049966589604,111463.654690587,0.0,1.0
2025-07-28,22.655,22.67,22.64,22.66,799308,22.219708450033,22.2344202411056,22.2049966589604,22.2246123803906,814966.712129524,0.0,1.0
2025-07-29,22.665,22.69,22.65,22.67,94489,22.2295163107481,22.2540359625358,22.2148045196755,22.2344202411056,96340.0712396305,0.0,1.0
2025-07-30,22.645,22.675,22.6308,22.64,66778,22.2099005893179,22.2393241714632,22.1959734271025,22.2049966589604,68086.203444211,0.0,1.0
2025-07-31,22.655,22.67,22.63,22.66,105551,22.219708450033,22.2344202411056,22.1951887982453,22.2246123803906,107618.779534276,0.0,1.0
2025-08-01,22.6747,22.6799,22.62,22.66,64492,22.2390299356417,22.2441300232136,22.1853809375302,22.2246123803906,65755.4199365668,0.0,1.0
2025-08-04,22.715,22.74,22.69,22.7,131747,22.2785556143235,22.3030752661113,22.2540359625358,22.2638438232509,134327.967970956,0.0,1.0
2025-08-05,22.705,22.72,22.69,22.72,78461,22.2687477536085,22.2834595446811,22.2540359625358,22.2834595446811,79998.0773373899,0.0,1.0
2025-08-06,22.715,22.72,22.7007,22.72,86689,22.2785556143235,22.2834595446811,22.264530373501,22.2834595446811,88387.2666203721,0.0,1.0
2025-08-07,22.705,22.735,22.68,22.72,133674,22.2687477536085,22.2981713357537,22.2442281018207,22.2834595446811,136292.718548046,0.0,1.0
2025-08-08,22.705,22.72,22.7,22.7,98661,22.2687477536085,22.2834595446811,22.2638438232509,22.2638438232509,100593.802120598,0.0,1.0
2025-08-11,22.715,22.73,22.7128,22.73,88306,22.2785556143235,22.2932674053962,22.2763978849662,22.2932674053962,90035.9441933646,0.0,1.0
2025-08-12,22.745,22.76,22.71,22.73,338038,22.3079791964688,22.3226909875414,22.273651683966,22.2932674053962,344660.277933963,0.0,1.0
2025-08-13,22.785,22.79,22.75,22.76,129326,22.3472106393292,22.3521145696867,22.3128831268264,22.3226909875414,131859.539767978,0.0,1.0
2025-08-14,22.765,22.79,22.74,22.76,128049,22.327594917899,22.3521145696867,22.3030752661113,22.3226909875414,130557.522909158,0.0,1.0
2025-08-15,22.765,22.77,22.75,22.77,408441,22.327594917899,22.3324988482565,22.3128831268264,22.3324988482565,416442.496345457,0.0,1.0
2025-08-18,22.645,22.66,22.645,22.65,179028,22.3189247690269,22.333708777485,22.3189247690269,22.3238527718462,181643.564909814,0.11116,1.0
2025-08-19,22.65,22.71,22.6499,22.66,132645,22.3238527718462,22.382988805679,22.3237542117899,22.333708777485,134582.918132708,0.0,1.0
2025-08-20,22.66,22.685,22.64,22.65,95456,22.333708777485,22.358348791582,22.3139967662075,22.3238527718462,96850.5939407874,0.0,1.0
2025-08-21,22.635,22.65,22.62,22.65,92197,22.3090687633881,22.3238527718462,22.2942847549299,22.3238527718462,93543.9805728163,0.0,1.0
2025-08-22,22.725,22.73,22.63,22.64,173929,22.3977728141371,22.4027008169565,22.3041407605687,22.3139967662075,176470.069493036,0.0,1.0
2025-08-25,22.71,22.72,22.7,22.72,94277,22.382988805679,22.3928448113177,22.3731328000402,22.3928448113177,95654.368975817,0.0,1.0
2025-08-26,22.7395,22.75,22.7028,22.71,121901,22.4120640223134,22.4224128282341,22.375892481619,22.382988805679,123681.950343361,0.0,1.0
2025-08-27,22.73,22.74,22.71,22.71,134851,22.4027008169565,22.4125568225953,22.382988805679,22.382988805679,136821.147371659,0.0,1.0
2025-08-28,22.75,22.75,22.72,22.73,127410,22.4224128282341,22.4224128282341,22.3928448113177,22.4027008169565,129271.435781886,0.0,1.0
2025-08-29,22.71,22.73,22.71,22.73,105373,22.382988805679,22.4027008169565,22.382988805679,22.4027008169565,106912.479417979,0.0,1.0
2025-09-02,22.71,22.72,22.67,22.67,294226,22.382988805679,22.3928448113177,22.3435647831238,22.3435647831238,298524.585702544,0.0,1.0
2025-09-03,22.745,22.75,22.72,22.74,117158,22.4174848254147,22.4224128282341,22.3928448113177,22.4125568225953,118869.656018634,0.0,1.0
2025-09-04,22.775,22.78,22.75,22.75,130825,22.447052842331,22.4519808451504,22.4224128282341,22.4224128282341,132736.328280082,0.0,1.0
2025-09-05,22.79,22.81,22.78,22.8,171662,22.4618368507892,22.4815488620668,22.4519808451504,22.471692856428,174169.949055727,0.0,1.0
2025-09-08,22.79,22.82,22.79,22.8,49608,22.4618368507892,22.4914048677056,22.4618368507892,22.471692856428,50332.7634115674,0.0,1.0
2025-09-09,22.78,22.795,22.76,22.79,121996,22.4519808451504,22.4667648536086,22.4322688338729,22.4618368507892,123778.33827523,0.0,1.0
2025-09-10,22.8,22.81,22.78,22.8,150240,22.471692856428,22.4815488620668,22.4519808451504,22.471692856428,152434.977724437,0.0,1.0
2025-09-11,22.8,22.83,22.8,22.8,145461,22.471692856428,22.5012608733444,22.471692856428,22.471692856428,147586.157446581,0.0,1.0
2025-09-12,22.81,22.83,22.785,22.81,188283,22.4815488620668,22.5012608733444,22.4569088479698,22.4815488620668,191033.778693359,0.0,1.0
2025-09-15,22.845,22.85,22.8,22.82,247964,22.5160448818025,22.5209728846219,22.471692856428,22.4914048677056,251586.706712343,0.0,1.0
2025-09-16,22.835,22.86,22.81,22.84,168668,22.5061888761638,22.5308288902607,22.4815488620668,22.5111168789831,171132.207287176,0.0,1.0
2025-09-17,22.81,22.85,22.8,22.84,165974,22.4815488620668,22.5209728846219,22.471692856428,22.5111168789831,168398.848461367,0.0,1.0
2025-09-18,22.83,22.85,22.82,22.83,116468,22.5012608733444,22.5209728846219,22.4914048677056,22.5012608733444,118169.575250331,0.0,1.0
2025-09-19,22.83,22.85,22.83,22.85,172111,22.5012608733444,22.5209728846219,22.5012608733444,22.5209728846219,174625.508860028,0.0,1.0
2025-09-22,22.74,22.75,22.72,22.72,141023,22.5190805315393,22.5289833813773,22.4992748318633,22.4992748318633,142406.481273008,0.10808,1.0
2025-09-23,22.73,22.76,22.73,22.76,74140,22.5091776817013,22.5388862312152,22.5091776817013,22.5388862312152,74867.3373958914,0.0,1.0
2025-09-24,22.72,22.74,22.72,22.74,64132,22.4992748318633,22.5190805315393,22.4992748318633,22.5190805315393,64761.1556767374,0.0,1.0
2025-09-25,22.69,22.74,22.69,22.74,113946,22.4695662823494,22.5190805315393,22.4695662823494,22.5190805315393,115063.847139361,0.0,1.0
2025-09-26,22.735,22.74,22.71,22.72,136222,22.5141291066203,22.5190805315393,22.4893719820254,22.4992748318633,137558.381909133,0.0,1.0
2025-09-29,22.755,22.76,22.74,22.74,157567,22.5339348062962,22.5388862312152,22.5190805315393,22.5190805315393,159112.783267581,0.0,1.0
2025-09-30,22.74,22.77,22.74,22.77,62611,22.5190805315393,22.5487890810532,22.5190805315393,22.5487890810532,63225.2341744558,0.0,1.0
2025-10-01,22.755,22.76,22.71,22.72,181031,22.5339348062962,22.5388862312152,22.4893719820254,22.4992748318633,182806.972701856,0.0,1.0
2025-10-02,22.75,22.77,22.73,22.77,104308,22.5289833813773,22.5487890810532,22.5091776817013,22.5487890810532,105331.29523996,0.0,1.0
2025-10-03,22.735,22.75,22.73,22.75,75007,22.5141291066203,22.5289833813773,22.5091776817013,22.5289833813773,75742.8429465015,0.0,1.0
2025-10-06,22.74,22.76,22.7312,22.74,174807,22.5190805315393,22.5388862312152,22.5103660236819,22.5190805315393,176521.913247418,0.0,1.0
2025-10-07,22.73,22.75,22.73,22.75,178116,22.5091776817013,22.5289833813773,22.5091776817013,22.5289833813773,179863.375608398,0.0,1.0
2025-10-08,22.72,22.75,22.71,22.74,94291,22.4992748318633,22.5289833813773,22.4893719820254,22.5190805315393,95216.0252278933,0.0,1.0
2025-10-09,22.71,22.71,22.6701,22.71,198711,22.4893719820254,22.4893719820254,22.4498596111719,22.4893719820254,200660.419224102,0.0,1.0
2025-10-10,22.635,22.72,22.63,22.71,89762,22.4151006082406,22.4992748318633,22.4101491833216,22.4893719820254,90642.594272053,0.0,1.0
2025-10-13,22.715,22.72,22.65,22.67,92454,22.4943234069444,22.4992748318633,22.4299548829976,22.4497605826735,93361.003663336,0.0,1.0
2025-10-14,22.71,22.73,22.65,22.66,107108,22.4893719820254,22.5091776817013,22.4299548829976,22.4398577328355,108158.764146198,0.0,1.0
2025-10-15,22.74,22.77,22.73,22.73,101093,22.5190805315393,22.5487890810532,22.5091776817013,22.5091776817013,102084.755049404,0.0,1.0
2025-10-16,22.71,22.75,22.69,22.75,104670,22.4893719820254,22.5289833813773,22.4695662823494,22.5289833813773,105696.846577124,0.0,1.0
2025-10-17,22.73,22.765,22.7,22.73,88112,22.5091776817013,22.5438376561342,22.4794691321874,22.5091776817013,88976.4072380197,0.0,1.0
2025-10-20,22.64,22.6699,22.63,22.64,144167,22.5314987052361,22.5612554106816,22.5215466298363,22.5314987052361,144861.241708768,0.11254,1.0
2025-10-21,22.64,22.68,22.64,22.66,99360,22.5314987052361,22.5713070068355,22.5314987052361,22.5514028560358,99838.4718845727,0.0,1.0
2025-10-22,22.66,22.67,22.6342,22.65,644814,22.5514028560358,22.5613549314356,22.5257265015042,22.5414507806359,647919.126507435,0.0,1.0
2025-10-23,22.65,22.66,22.6445,22.66,61467,22.5414507806359,22.5514028560358,22.535977139166,22.5514028560358,61762.99669212,0.0,1.0
2025-10-24,22.67,22.69,22.65,22.68,214869,22.5613549314356,22.5812590822353,22.5414507806359,22.5713070068355,215903.709897003,0.0,1.0
2025-10-27,22.715,22.73,22.7,22.71,256115,22.6061392707349,22.6210673838346,22.5912111576351,22.601163233035,257348.331589345,0.0,1.0
2025-10-28,22.685,22.71,22.68,22.71,101062,22.5762830445354,22.601163233035,22.5713070068355,22.601163233035,101548.667930743,0.0,1.0
2025-10-29,22.665,22.7,22.66,22.69,91859,22.5563788937357,22.5912111576351,22.5514028560358,22.5812590822353,92301.3505318535,0.0,1.0
2025-10-30,22.645,22.65,22.64,22.65,138538,22.536474742936,22.5414507806359,22.5314987052361,22.5414507806359,139205.135043729,0.0,1.0
2025-10-31,22.655,22.679,22.65,22.65,107887,22.5464268183359,22.5703117992955,22.5414507806359,22.5414507806359,108406.533979578,0.0,1.0
2025-11-03,22.615,22.64,22.6,22.64,133338,22.5066185167365,22.5314987052361,22.4916904036367,22.5314987052361,133980.094244617,0.0,1.0
2025-11-04,22.605,22.62,22.58,22.58,205761,22.4966664413367,22.5115945544364,22.4717862528371,22.4717862528371,206751.84997425,0.0,1.0
2025-11-05,22.625,22.635,22.6099,22.62,167022,22.5165705921363,22.5265226675362,22.5015429582826,22.5115945544364,167826.300836404,0.0,1.0
2025-11-06,22.615,22.6364,22.6099,22.63,171062,22.5066185167365,22.5279159580922,22.5015429582826,22.5215466298363,171885.755611099,0.0,1.0
2025-11-07,22.615,22.62,22.6,22.62,43313,22.5066185167365,22.5115945544364,22.4916904036367,22.5115945544364,43521.5754099889,0.0,1.0
2025-11-10,22.675,22.68,22.643,22.67,434048,22.5663309691355,22.5713070068355,22.534484327856,22.5613549314356,436138.174764041,0.0,1.0
2025-11-11,22.685,22.7,22.67,22.7,134791,22.5762830445354,22.5912111576351,22.5613549314356,22.5912111576351,135440.091221753,0.0,1.0
2025-11-12,22.655,22.69,22.65,22.69,118058,22.5464268183359,22.5812590822353,22.5414507806359,22.5812590822353,118626.512819534,0.0,1.0
2025-11-13,22.605,22.64,22.6,22.64,192603,22.4966664413367,22.5314987052361,22.4916904036367,22.5314987052361,193530.48712142,0.0,1.0
2025-11-14,22.615,22.63,22.56,22.58,173816,22.5066185167365,22.5215466298363,22.4518821020374,22.4717862528371,174653.017603552,0.0,1.0
2025-11-17,22.56,22.5999,22.55,22.58,153964,22.4518821020374,22.4915908828827,22.4419300266375,22.4717862528371,154705.419537403,0.0,1.0
2025-11-18,22.575,22.58,22.56,22.57,191642,22.4668102151371,22.4717862528371,22.4518821020374,22.4618341774372,192564.859389124,0.0,1.0
2025-11-19,22.59,22.6,22.575,22.58,123447,22.4817383282369,22.4916904036367,22.4668102151371,22.4717862528371,124041.463755383,0.0,1.0
2025-11-20,22.5819,22.63,22.575,22.63,101255,22.473677147163,22.5215466298363,22.4668102151371,22.5215466298363,101742.597329634,0.0,1.0
2025-11-21,22.62,22.62,22.59,22.61,258742,22.5115945544364,22.5115945544364,22.4817383282369,22.5016424790366,259987.982008435,0.0,1.0
2025-11-24,22.525,22.5394,22.51,22.51,47609,22.525,22.5394,22.51,22.51,47609,0.10847,1.0
2025-11-25,22.585,22.59,22.5343,22.54,118054,22.585,22.59,22.5343,22.54,118054,0.0,1.0
2025-11-26,22.585,22.59,22.5701,22.59,93085,22.585,22.59,22.5701,22.59,93085,0.0,1.0