date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-09-16,24.89,24.94,24.89,24.92,5150,18.2410846500912,18.2777280503525,18.2410846500912,18.263070690248,7027.18629176249,0.0,1.0
2020-09-17,24.8125,24.8125,24.8,24.8,200,18.1842873796861,18.1842873796861,18.1751265296208,18.1751265296208,272.900438515049,0.0,1.0
2020-09-18,24.8,25.28,24.8,25.28,6400,18.1751265296208,18.5269031721296,18.1751265296208,18.5269031721296,8732.81403248154,0.0,1.0
2020-09-21,24.5121,24.7,24.5041,24.7,3851,17.964133830916,18.1018397290981,17.9582708868742,18.1018397290981,5254.69794360726,0.0,1.0
2020-09-22,24.6,24.6,24.6,24.6,400,18.0285529285754,18.0285529285754,18.0285529285754,18.0285529285754,545.800877030098,0.0,1.0
2020-09-23,24.381,24.6,24.37,24.59,2880,17.8680548354308,18.0285529285754,17.8599932873733,18.0212242485232,3929.7663146167,0.0,1.0
2020-09-24,24.36,24.44,24.28,24.28,10963,17.852664607321,17.9112940477392,17.7940351669029,17.7940351669029,14959.0375372024,0.0,1.0
2020-09-25,24.3363,24.36,24.3363,24.35,7457,17.8352956355972,17.852664607321,17.8352956355972,17.8453359272688,10175.0928500336,0.0,1.0
2020-09-28,24.3363,24.3363,24.3363,24.3363,2,17.8352956355972,17.8352956355972,17.8352956355972,17.8352956355972,2.72900438515048,0.0,1.0
2020-09-29,24.3363,24.3363,24.3363,24.3363,0,17.8352956355972,17.8352956355972,17.8352956355972,17.8352956355972,0,0.0,1.0
2020-09-30,24.5,24.6,24.49,24.6,2008,17.9552661280528,18.0285529285754,17.9479374480005,18.0285529285754,2739.92040269108,0.0,1.0
2020-10-01,24.65,24.66,24.56,24.59,12505,18.0651963288368,18.072525008889,17.9992382083664,18.0212242485232,17063.0999181534,0.0,1.0
2020-10-02,24.62,24.63,24.62,24.63,3100,18.04321028868,18.0505389687322,18.04321028868,18.0505389687322,4229.95679698325,0.0,1.0
2020-10-05,24.82,24.83,24.79,24.79,4481,18.1897838897253,18.1971125697776,18.1677978495685,18.1677978495685,6114.33432492966,0.0,1.0
2020-10-06,24.75,24.87,24.75,24.86,23200,18.1384831293594,18.2264272899866,18.1384831293594,18.2190986099344,31656.4508677457,0.0,1.0
2020-10-07,24.94,24.9499,24.88,24.88,901,18.2777280503525,18.2849834436042,18.2337559700389,18.2337559700389,1229.41647551029,0.0,1.0
2020-10-08,24.94,24.94,24.94,24.94,20,18.2777280503525,18.2777280503525,18.2777280503525,18.2777280503525,27.2900438515049,0.0,1.0
2020-10-09,25.07,25.07,25.07,25.07,3800,18.373000891032,18.373000891032,18.373000891032,18.373000891032,5185.10833178591,0.0,1.0
2020-10-12,25.07,25.07,25.07,25.07,0,18.373000891032,18.373000891032,18.373000891032,18.373000891032,0,0.0,1.0
2020-10-13,25.1,25.1,25.1,25.1,2100,18.3949869311888,18.3949869311888,18.3949869311888,18.3949869311888,2865.454604408,0.0,1.0
2020-10-14,25.03,25.08,25.03,25.08,4394,18.3436861708229,18.3803295710842,18.3436861708229,18.3803295710842,5995.62263417562,0.0,1.0
2020-10-15,25.03,25.03,25.03,25.03,0,18.3436861708229,18.3436861708229,18.3436861708229,18.3436861708229,0,0.0,1.0
2020-10-16,25.03,25.03,25.03,25.03,10,18.3436861708229,18.3436861708229,18.3436861708229,18.3436861708229,13.6450219257524,0.0,1.0
2020-10-19,24.9,25.02,24.9,25.02,5200,18.2484133301434,18.3363574907706,18.2484133301434,18.3363574907706,7095.41140139127,0.0,1.0
2020-10-20,24.99,24.99,24.965,24.97,400,18.3143714506138,18.3143714506138,18.2960497504832,18.2997140905093,545.800877030098,0.0,1.0
2020-10-21,24.99,24.99,24.99,24.99,0,18.3143714506138,18.3143714506138,18.3143714506138,18.3143714506138,0,0.0,1.0
2020-10-22,24.99,24.99,24.99,24.99,0,18.3143714506138,18.3143714506138,18.3143714506138,18.3143714506138,0,0.0,1.0
2020-10-23,24.99,24.99,24.99,24.99,0,18.3143714506138,18.3143714506138,18.3143714506138,18.3143714506138,0,0.0,1.0
2020-10-26,24.7782,24.9,24.7782,24.9,3323,18.1591500071068,18.2484133301434,18.1591500071068,18.2484133301434,4534.24078592754,0.0,1.0
2020-10-27,24.76,24.85,24.76,24.85,806,18.1458118094117,18.2117699298821,18.1458118094117,18.2117699298821,1099.78876721565,0.0,1.0
2020-10-28,24.58,24.58,24.575,24.58,3900,18.0138955684709,18.0138955684709,18.0102312284448,18.0138955684709,5321.55855104345,0.0,1.0
2020-10-29,24.56,24.56,24.56,24.56,3100,17.9992382083664,17.9992382083664,17.9992382083664,17.9992382083664,4229.95679698325,0.0,1.0
2020-10-30,24.675,24.675,24.649,24.66,248,18.0835180289674,18.0835180289674,18.0644634608315,18.072525008889,338.396543758661,0.0,1.0
2020-11-02,24.7386,24.7386,24.71,24.71,2301,18.1301284340998,18.1301284340998,18.1091684091504,18.1091684091504,3139.71954511564,0.0,1.0
2020-11-03,24.92,24.93,24.86,24.86,7104,18.263070690248,18.2703993703002,18.2190986099344,18.2190986099344,9693.42357605451,0.0,1.0
2020-11-04,25.0,25.02,25.0,25.02,5900,18.3217001306661,18.3363574907706,18.3217001306661,18.3363574907706,8050.56293619393,0.0,1.0
2020-11-05,25.25,25.29,25.25,25.29,4204,18.5049171319728,18.5342318521818,18.5049171319728,18.5342318521818,5736.36721758631,0.0,1.0
2020-11-06,25.25,25.25,25.25,25.25,100,18.5049171319728,18.5049171319728,18.5049171319728,18.5049171319728,136.450219257524,0.0,1.0
2020-11-09,25.4388,25.59,25.4388,25.59,101,18.6432826113595,18.7540922537498,18.6432826113595,18.7540922537498,137.8147214501,0.0,1.0
2020-11-10,25.45,25.45,25.4175,25.4175,796,18.6514907330181,18.6514907330181,18.6276725228482,18.6276725228482,1086.14374528989,0.0,1.0
2020-11-11,25.45,25.46,25.45,25.46,22950,18.6514907330181,18.6588194130704,18.6514907330181,18.6588194130704,31315.3253196018,0.0,1.0
2020-11-12,25.35,25.35,25.35,25.35,2800,18.5782039324954,18.5782039324954,18.5782039324954,18.5782039324954,3820.60613921068,0.0,1.0
2020-11-13,25.305,25.33,25.305,25.32,300,18.5452248722602,18.5635465723909,18.5452248722602,18.5562178923386,409.350657772573,0.0,1.0
2020-11-16,25.305,25.305,25.305,25.305,0,18.5452248722602,18.5452248722602,18.5452248722602,18.5452248722602,0,0.0,1.0
2020-11-17,25.4206,25.4206,25.42,25.42,247,18.6299444136644,18.6299444136644,18.6295046928613,18.6295046928613,337.032041566085,0.0,1.0
2020-11-18,25.47,25.47,25.47,25.47,4000,18.6661480931226,18.6661480931226,18.6661480931226,18.6661480931226,5458.00877030098,0.0,1.0
2020-11-19,25.47,25.47,25.47,25.47,0,18.6661480931226,18.6661480931226,18.6661480931226,18.6661480931226,0,0.0,1.0
2020-11-20,25.4292,25.46,25.4292,25.46,1360,18.6362470785094,18.6588194130704,18.6362470785094,18.6588194130704,1855.72298190233,0.0,1.0
2020-11-23,25.45,25.45,25.45,25.45,100,18.7159244880376,18.7159244880376,18.7159244880376,18.7159244880376,135.980458866814,0.08792,1.0
2020-11-24,25.47,25.51,25.47,25.5,26855,18.730632483706,18.7600484750428,18.730632483706,18.7526944772086,36517.552228683,0.0,1.0
2020-11-25,25.47,25.47,25.47,25.47,56,18.730632483706,18.730632483706,18.730632483706,18.730632483706,76.149056965416,0.0,1.0
2020-11-27,25.47,25.47,25.47,25.47,1,18.730632483706,18.730632483706,18.730632483706,18.730632483706,1.35980458866814,0.0,1.0
2020-11-30,25.47,25.47,25.47,25.47,74,18.730632483706,18.730632483706,18.730632483706,18.730632483706,100.625539561443,0.0,1.0
2020-12-01,25.51,25.51,25.51,25.51,218,18.7600484750428,18.7600484750428,18.7600484750428,18.7600484750428,296.437400329655,0.0,1.0
2020-12-02,25.51,25.51,25.51,25.51,44,18.7600484750428,18.7600484750428,18.7600484750428,18.7600484750428,59.8314019013983,0.0,1.0
2020-12-03,25.5948,25.62,25.5948,25.62,502,18.8224103766768,18.840942451219,18.8224103766768,18.840942451219,682.621903511408,0.0,1.0
2020-12-04,25.66,25.69,25.66,25.69,239,18.8703584425558,18.8924204360584,18.8703584425558,18.8924204360584,324.993296691686,0.0,1.0
2020-12-07,25.6491,25.67,25.6491,25.67,198,18.8623425849165,18.87771244039,18.8623425849165,18.87771244039,269.241308556292,0.0,1.0
2020-12-08,25.69,25.69,25.66,25.69,716,18.8924204360584,18.8924204360584,18.8703584425558,18.8924204360584,973.62008548639,0.0,1.0
2020-12-09,25.58,25.67,25.58,25.67,204,18.8115264598822,18.87771244039,18.8115264598822,18.87771244039,277.400136088301,0.0,1.0
2020-12-10,25.58,25.58,25.58,25.58,53,18.8115264598822,18.8115264598822,18.8115264598822,18.8115264598822,72.0696431994116,0.0,1.0
2020-12-11,25.5928,25.64,25.5928,25.6065,1175,18.82093957711,18.8556504468874,18.82093957711,18.8310145541428,1597.77039168507,0.0,1.0
2020-12-14,25.585,25.78,25.58,25.6,9189,18.8152034587993,18.9586064165662,18.8115264598822,18.8262344555506,12495.2443652716,0.0,1.0
2020-12-15,25.665,25.68,25.665,25.68,770,18.8740354414729,18.8850664382242,18.8740354414729,18.8850664382242,1047.04953327447,0.0,1.0
2020-12-16,25.645,25.72,25.625,25.72,1698,18.8593274458045,18.914482429561,18.8446194501361,18.914482429561,2308.94819155851,0.0,1.0
2020-12-17,25.66,25.665,25.66,25.665,172,18.8703584425558,18.8740354414729,18.8703584425558,18.8740354414729,233.886389250921,0.0,1.0
2020-12-18,25.6638,25.6638,25.66,25.66,542,18.8731529617328,18.8731529617328,18.8703584425558,18.8703584425558,737.014087058133,0.0,1.0
2020-12-21,25.4691,25.56,25.4691,25.56,2734,18.8063933693939,18.8735139648322,18.8063933693939,18.8735139648322,3702.59826178698,0.10392,1.0
2020-12-22,25.49,25.53,25.49,25.52,4757,18.821825937542,18.8513619531364,18.821825937542,18.8439779492378,6442.30429090001,0.0,1.0
2020-12-23,25.59,25.5999,25.57,25.57,2033,18.8956659765281,18.9029761403877,18.8808979687308,18.8808979687308,2753.24881719565,0.0,1.0
2020-12-24,25.58,25.63,25.58,25.59,4786,18.8882819726294,18.9252019921225,18.8882819726294,18.8956659765281,6481.57837633961,0.0,1.0
2020-12-28,25.6674,25.69,25.64,25.64,5024,18.9528181667033,18.9695060155141,18.9325859960211,18.9325859960211,6803.89673270582,0.0,1.0
2020-12-29,25.704,25.79,25.704,25.79,14836,18.9798436209721,19.0433460545001,18.9798436209721,19.0433460545001,20092.0803993678,0.0,1.0
2020-12-30,25.704,25.704,25.704,25.704,58,18.9798436209721,18.9798436209721,18.9798436209721,18.9798436209721,78.5481708791678,0.0,1.0
2020-12-31,25.704,25.704,25.704,25.704,131,18.9798436209721,18.9798436209721,18.9798436209721,18.9798436209721,177.410523882258,0.0,1.0
2021-01-04,25.7025,25.723,25.63,25.72,5152,18.9787360203874,18.9938732283795,18.9252019921225,18.9916580272099,6977.24442016329,0.0,1.0
2021-01-05,25.74,25.86,25.715,25.74,5867,19.0064260350071,19.0950340817904,18.9879660252606,19.0064260350071,7945.55376807029,0.0,1.0
2021-01-06,25.66,25.845,25.66,25.75,19191,18.9473540038183,19.0839580759425,18.9473540038183,19.0138100389057,25989.9646093466,0.0,1.0
2021-01-07,25.71,25.855,25.71,25.74,2597,18.9842740233113,19.0913420798411,18.9842740233113,19.0064260350071,3517.06206505515,0.0,1.0
2021-01-08,25.7294,25.8,25.69,25.755,2600,18.9985989908746,19.0507300583987,18.9695060155141,19.017502040855,3521.12490147993,0.0,1.0
2021-01-11,25.7294,25.7294,25.7294,25.7294,1062,18.9985989908746,18.9985989908746,18.9985989908746,18.9985989908746,1438.24409437372,0.0,1.0
2021-01-12,25.61,25.61,25.541,25.541,3220,18.9104339843253,18.9104339843253,18.8594843574249,18.8594843574249,4360.77776260206,0.0,1.0
2021-01-13,25.6753,25.69,25.6753,25.69,6154,18.9586515297832,18.9695060155141,18.9586515297832,18.9695060155141,8334.23178604132,0.0,1.0
2021-01-14,25.68,25.74,25.68,25.74,480,18.9621220116155,19.0064260350071,18.9621220116155,19.0064260350071,650.053827965525,0.0,1.0
2021-01-15,25.68,25.69,25.63,25.63,1636,18.9621220116155,18.9695060155141,18.9252019921225,18.9252019921225,2215.60013031583,0.0,1.0
2021-01-19,25.595,25.68,25.52,25.68,586,18.9766168112685,19.0396374179869,18.9210103935757,19.0396374179869,790.376395812221,0.10463,1.0
2021-01-20,25.62,25.66,25.62,25.6313,4531,18.9951522838327,19.0248090399355,18.9951522838327,19.0035303174317,6111.25503314877,0.0,1.0
2021-01-21,25.64,25.65,25.6199,25.62,4196,19.0099806618841,19.0173948509098,18.9950781419424,18.9951522838327,5659.41869765885,0.0,1.0
2021-01-22,25.645,25.65,25.63,25.63,4347,19.0136877563969,19.0173948509098,19.0025664728584,19.0025664728584,5863.08223992447,0.0,1.0
2021-01-25,25.605,25.61,25.555,25.61,6978,18.9840310002941,18.987738094807,18.9469600551657,18.987738094807,9411.68342999609,0.0,1.0
2021-01-26,25.6058,25.63,25.6058,25.609,3946,18.9846241354162,19.0025664728584,18.9846241354162,18.9869966759044,5322.22740251712,0.0,1.0
2021-01-27,25.47,25.6,25.45,25.5,7638,18.8839394484473,18.9803239057813,18.8691110703959,18.9061820155243,10301.8684491702,0.0,1.0
2021-01-28,25.565,25.61,25.565,25.6,759,18.9543742441914,18.987738094807,18.9543742441914,18.9803239057813,1023.7127720503,0.0,1.0
2021-01-29,25.53,25.53,25.53,25.53,1892,18.9284245826014,18.9284245826014,18.9284245826014,18.9284245826014,2551.86372163264,0.0,1.0
2021-02-01,25.59,25.59,25.5395,25.56,12376,18.9729097167556,18.9729097167556,18.9354680621758,18.9506671496785,16692.3178746964,0.0,1.0
2021-02-02,25.6424,25.67,25.635,25.635,580,19.0117600672503,19.0322232289612,19.0062735673712,19.0062735673712,782.283804728819,0.0,1.0
2021-02-03,25.675,27.0,25.675,27.0,4642,19.035930323474,20.0183103693787,19.035930323474,20.0183103693787,6260.96796819171,0.0,1.0
2021-02-04,25.7172,25.77,25.7172,25.74,5390,19.0672182011625,19.1063651192181,19.0672182011625,19.084122552141,7269.84432325575,0.0,1.0
2021-02-05,25.7172,25.7172,25.7172,25.7172,198,19.0672182011625,19.0672182011625,19.0672182011625,19.0672182011625,267.055505752252,0.0,1.0
2021-02-08,25.8343,25.8343,25.82,25.82,1748,19.1540383546534,19.1540383546534,19.1434360643466,19.1434360643466,2357.64153563099,0.0,1.0
2021-02-09,25.8343,25.8343,25.8343,25.8343,178,19.1540383546534,19.1540383546534,19.1540383546534,19.1540383546534,240.080202140914,0.0,1.0
2021-02-10,25.78,25.79,25.78,25.79,761,19.1137793082438,19.1211934972695,19.1137793082438,19.1211934972695,1026.41030241144,0.0,1.0
2021-02-11,25.82,25.86,25.805,25.805,7727,19.1434360643466,19.1730928204494,19.1323147808081,19.1323147808081,10421.9085502407,0.0,1.0
2021-02-12,25.87,25.87,25.8493,25.8493,474,19.1805070094751,19.1805070094751,19.1651596381919,19.1651596381919,639.314695588726,0.0,1.0
2021-02-16,25.785,25.86,25.785,25.86,1069,19.1174864027567,19.1730928204494,19.1174864027567,19.1730928204494,1441.82997802605,0.0,1.0
2021-02-17,25.8,25.8,25.745,25.779,598,19.1286076862952,19.1286076862952,19.0878296466539,19.1130378893413,806.561577979027,0.0,1.0
2021-02-18,25.77,25.77,25.75,25.77,1274,19.1063651192181,19.1063651192181,19.0915367411667,19.1063651192181,1718.32684004228,0.0,1.0
2021-02-19,25.7567,25.7567,25.7567,25.7567,387,19.096504247814,19.096504247814,19.096504247814,19.096504247814,521.972124879402,0.0,1.0
2021-02-22,25.605,25.75,25.605,25.75,2497,19.0526048345928,19.1604989061029,19.0526048345928,19.1604989061029,3355.74508341848,0.09249,1.0
2021-02-23,25.6,25.6,25.57,25.585,2670,19.0488843493683,19.0488843493683,19.0265614380214,19.0377228936949,3588.24163905781,0.0,1.0
2021-02-24,25.619,25.65,25.6,25.6,815,19.0630221932214,19.0860892016132,19.0488843493683,19.0488843493683,1095.28724188468,0.0,1.0
2021-02-25,25.44,25.65,25.41,25.65,9353,18.9298288221848,19.0860892016132,18.9075059108379,19.0860892016132,12569.5970225122,0.0,1.0
2021-02-26,25.37,25.42,25.37,25.39,10876,18.877742029042,18.9149468812868,18.877742029042,18.8926239699399,14616.373058574,0.0,1.0
2021-03-01,25.6075,25.62,25.57,25.57,2146,19.0544650772051,19.0637662902663,19.0265614380214,19.0265614380214,2884.03241850863,0.0,1.0
2021-03-02,25.6075,25.6075,25.6075,25.6075,260,19.0544650772051,19.0544650772051,19.0544650772051,19.0544650772051,349.416788822108,0.0,1.0
2021-03-03,25.4449,25.49,25.4449,25.49,491,18.9334748977048,18.9670336744296,18.9334748977048,18.9670336744296,659.860166583288,0.0,1.0
2021-03-04,25.29,25.4694,25.26,25.4694,23899,18.8182142654502,18.9517052753048,18.7958913541033,18.9517052753048,32118.122446383,0.0,1.0
2021-03-05,25.295,25.31,25.26,25.31,2314,18.8219347506747,18.8330962063481,18.7958913541033,18.8330962063481,3109.80942051676,0.0,1.0
2021-03-08,25.17,25.28,25.16,25.25,10840,18.7289226200625,18.8107732950012,18.7214816496136,18.7884503836543,14567.9922724295,0.0,1.0
2021-03-09,25.23,25.3,25.195,25.3,4336,18.7735684427564,18.8256552358992,18.747525046185,18.8256552358992,5827.19690897177,0.0,1.0
2021-03-10,25.29,25.29,25.23,25.23,614,18.8182142654502,18.8182142654502,18.7735684427564,18.7735684427564,825.161185910671,0.0,1.0
2021-03-11,25.34,25.34,25.34,25.34,1330,18.8554191176951,18.8554191176951,18.8554191176951,18.8554191176951,1787.4012658977,0.0,1.0
2021-03-12,25.31,25.31,25.31,25.31,632,18.8330962063481,18.8330962063481,18.8330962063481,18.8330962063481,849.351578982973,0.0,1.0
2021-03-15,25.29,25.3,25.26,25.26,1939,18.8182142654502,18.8256552358992,18.7958913541033,18.7958913541033,2605.84289817718,0.0,1.0
2021-03-16,25.18,25.2,25.18,25.2,787,18.7363635905115,18.7512455314094,18.7363635905115,18.7512455314094,1057.65774155,0.0,1.0
2021-03-17,25.2,25.2,25.13,25.13,544,18.7512455314094,18.7512455314094,18.6991587382666,18.6991587382666,731.087435073952,0.0,1.0
2021-03-18,25.0,25.13,25.0,25.129,1034,18.60242612243,18.6991587382666,18.60242612243,18.6984146412217,1389.603690931,0.0,1.0
2021-03-19,25.05,25.06,24.97,25.0,14993,18.6396309746749,18.6470719451238,18.5801032110831,18.60242612243,20149.2535184995,0.0,1.0
2021-03-22,25.0733,25.0733,25.0,25.0,914,18.7325463726712,18.7325463726712,18.6777831125851,18.6777831125851,1223.37859168113,0.10157,1.0
2021-03-23,25.0733,25.0733,25.0733,25.0733,96,18.7325463726712,18.7325463726712,18.7325463726712,18.7325463726712,128.494906784889,0.0,1.0
2021-03-24,25.14,25.15,25.14,25.15,4927,18.7823786980156,18.7898498112606,18.7823786980156,18.7898498112606,6594.73339301196,0.0,1.0
2021-03-25,25.14,25.14,25.14,25.14,294,18.7823786980156,18.7823786980156,18.7823786980156,18.7823786980156,393.515652028723,0.0,1.0
2021-03-26,25.2359,25.2359,25.18,25.23,1623,18.8540266740354,18.8540266740354,18.8122631509957,18.8496187172209,2172.36701783204,0.0,1.0
2021-03-29,25.2613,25.2613,25.24,25.24,4040,18.8730033016778,18.8730033016778,18.8570898304659,18.8570898304659,5407.4939938641,0.0,1.0
2021-03-30,25.2,25.208,25.2,25.208,856,18.8272053774858,18.8331822680818,18.8272053774858,18.8331822680818,1145.74625216526,0.0,1.0
2021-03-31,25.2,25.2,25.2,25.2,23,18.8272053774858,18.8272053774858,18.8272053774858,18.8272053774858,30.7852380838797,0.0,1.0
2021-04-01,25.3654,25.38,25.349,25.35,2451,18.9507775905586,18.9616854158964,18.9385249648368,18.9392720761613,3280.63558885171,0.0,1.0
2021-04-05,25.415,25.42,25.41,25.41,916,18.987834312254,18.9915698688765,18.9840987556315,18.9840987556315,1226.05556890582,0.0,1.0
2021-04-06,25.4835,25.4835,25.41,25.41,1228,19.0390114379825,19.0390114379825,18.9840987556315,18.9840987556315,1643.66401595671,0.0,1.0
2021-04-07,25.47,25.495,25.47,25.495,285,19.0289254351017,19.0476032182143,19.0289254351017,19.0476032182143,381.46925451764,0.0,1.0
2021-04-08,25.49,25.52,25.49,25.52,313,19.0438676615917,19.0662810013268,19.0438676615917,19.0662810013268,418.946935663234,0.0,1.0
2021-04-09,25.485,25.49,25.476,25.49,8732,19.0401321049692,19.0438676615917,19.0334081030487,19.0438676615917,11687.6825629756,0.0,1.0
2021-04-12,25.46,25.47,25.39,25.47,1279,19.0214543218566,19.0289254351017,18.9691565291414,19.0289254351017,1711.92693518619,0.0,1.0
2021-04-13,25.4355,25.47,25.4097,25.4097,1537,19.0031500944063,19.0289254351017,18.9838746222341,18.9838746222341,2057.25699717057,0.0,1.0
2021-04-14,25.425,25.46,25.425,25.46,2595,18.995305425499,19.0214543218566,18.995305425499,19.0214543218566,3473.37794902904,0.0,1.0
2021-04-15,25.505,25.53,25.5,25.5,2048,19.0550743314593,19.0737521145719,19.0513387748368,19.0513387748368,2741.22467807764,0.0,1.0
2021-04-16,25.49,25.54,25.49,25.5,3611,19.0438676615917,19.0812232278169,19.0438676615917,19.0513387748368,4833.28237916913,0.0,1.0
2021-04-19,25.3344,25.36,25.3344,25.335,969,18.9997806223328,19.0189795922682,18.9997806223328,19.0002305981907,1292.06931848173,0.09659,1.0
2021-04-20,25.2723,25.28,25.27,25.28,2047,18.9532081210442,18.9589828112201,18.951483213589,18.9589828112201,2729.47976773179,0.0,1.0
2021-04-21,25.3242,25.33,25.3242,25.33,556,18.9921310327492,18.9964807993752,18.9921310327492,18.9964807993752,741.37310740541,0.0,1.0
2021-04-22,25.32,25.35,25.31,25.31,4049,18.9889812017441,19.0114799946372,18.9814816041131,18.9814816041131,5398.95631633906,0.0,1.0
2021-04-23,25.3638,25.37,25.3,25.33,2589,19.021829439368,19.0264791898992,18.9739820064821,18.9964807993752,3452.18520696513,0.0,1.0
2021-04-26,25.37,25.4,25.28,25.28,1227,19.0264791898992,19.0489779827923,18.9589828112201,18.9589828112201,1636.08777479576,0.0,1.0
2021-04-27,25.37,25.37,25.37,25.37,39,19.0264791898992,19.0264791898992,19.0264791898992,19.0264791898992,52.0027899079337,0.0,1.0
2021-04-28,25.37,25.37,25.37,25.37,155,19.0264791898992,19.0264791898992,19.0264791898992,19.0264791898992,206.6777547623,0.0,1.0
2021-04-29,25.4,25.4,25.4,25.4,364,19.0489779827923,19.0489779827923,19.0489779827923,19.0489779827923,485.359372474046,0.0,1.0
2021-04-30,25.43,25.48,25.42,25.48,1640,19.0714767756854,19.1089747638405,19.0639771780543,19.1089747638405,2186.78398587207,0.0,1.0
2021-05-03,25.4484,25.46,25.4484,25.4599,710,19.0852760353264,19.0939755685784,19.0852760353264,19.0939005726021,946.717457298279,0.0,1.0
2021-05-04,25.42,25.43,25.3736,25.43,2738,19.0639771780543,19.0714767756854,19.0291790450464,19.0714767756854,3650.86253251083,0.0,1.0
2021-05-05,25.47,25.49,25.4,25.46,34605,19.1014751662094,19.1164743614715,19.0489779827923,19.0939755685784,46142.4755067704,0.0,1.0
2021-05-06,25.445,25.46,25.44,25.44,2314,19.0827261721319,19.0939755685784,19.0789763733164,19.0789763733164,3085.49886787072,0.0,1.0
2021-05-07,25.4675,25.5,25.4675,25.5,2822,19.0996002668017,19.1239739591025,19.0996002668017,19.1239739591025,3762.86854154329,0.0,1.0
2021-05-10,25.489,25.489,25.489,25.489,465,19.1157244017084,19.1157244017084,19.1157244017084,19.1157244017084,620.0332642869,0.0,1.0
2021-05-11,25.3741,25.3741,25.37,25.37,300,19.029554024928,19.029554024928,19.0264791898992,19.0264791898992,400.021460830257,0.0,1.0
2021-05-12,25.2566,25.35,25.2566,25.3499,2944,18.9414337527635,19.0114799946372,18.9414337527635,19.0114049986609,3925.54393561426,0.0,1.0
2021-05-13,25.33,25.35,25.32,25.35,1066,18.9964807993752,19.0114799946372,18.9889812017441,19.0114799946372,1421.40959081685,0.0,1.0
2021-05-14,25.3878,25.41,25.321,25.321,2149,19.0398284736825,19.0564775804233,18.9897311615072,18.9897311615072,2865.48706441408,0.0,1.0
2021-05-17,25.3537,25.43,25.35,25.43,3067,19.0142548457607,19.0714767756854,19.0114799946372,19.0714767756854,4089.55273455467,0.0,1.0
2021-05-18,25.31,25.39,25.31,25.39,788,18.9814816041131,19.0414783851613,18.9814816041131,19.0414783851613,1050.72303711415,0.0,1.0
2021-05-19,25.24,25.36,25.21,25.36,6140,18.928984420696,19.0189795922682,18.9064856278029,19.0189795922682,8187.10589832594,0.0,1.0
2021-05-20,25.24,25.24,25.24,25.24,81,18.928984420696,18.928984420696,18.928984420696,18.928984420696,108.00579442417,0.0,1.0
2021-05-21,25.3323,25.35,25.32,25.32,1648,18.9982057068303,19.0114799946372,18.9889812017441,18.9889812017441,2197.45122482755,0.0,1.0
2021-05-24,25.27,25.27,25.24,25.24,4427,19.0249492719825,19.0249492719825,19.0023632617665,19.0023632617665,5880.18860921475,0.09796,1.0
2021-05-25,25.2863,25.34,25.2863,25.34,7149,19.0372210041999,19.0776499624866,19.0372210041999,19.0776499624866,9495.70100909786,0.0,1.0
2021-05-26,25.305,25.33,25.27,25.31,22268,19.0512996172346,19.0701212924146,19.0249492719825,19.0550639522706,29577.60107296,0.0,1.0
2021-05-27,25.2945,25.34,25.2945,25.32,991,19.0433945136589,19.0776499624866,19.0433945136589,19.0625926223426,1316.30153867898,0.0,1.0
2021-05-28,25.3081,25.3081,25.25,25.25,360,19.0536335049569,19.0536335049569,19.0098919318385,19.0098919318385,478.172102850081,0.0,1.0
2021-06-01,25.3477,25.36,25.325,25.325,5875,19.0834470384421,19.0927073026306,19.0663569573786,19.0663569573786,7803.50306734506,0.0,1.0
2021-06-02,25.3802,25.4,25.3802,25.4,870,19.1079152161761,19.1228219829187,19.1079152161761,19.1228219829187,1155.5825818877,0.0,1.0
2021-06-03,25.4,25.4,25.369,25.369,1149,19.1228219829187,19.1228219829187,19.0994831056955,19.0994831056955,1526.16596159651,0.0,1.0
2021-06-04,25.41,25.42,25.395,25.41,5015,19.1303506529907,19.1378793230627,19.1190576478827,19.1303506529907,6661.20304386989,0.0,1.0
2021-06-07,25.435,25.45,25.435,25.45,591,19.1491723281708,19.1604653332788,19.1491723281708,19.1604653332788,784.999202178882,0.0,1.0
2021-06-08,25.435,25.435,25.435,25.435,340,19.1491723281708,19.1491723281708,19.1491723281708,19.1491723281708,451.606986025076,0.0,1.0
2021-06-09,25.495,25.519,25.49,25.51,8212,19.1943443486029,19.2124131567757,19.1905800135668,19.2056373537109,10907.6369683468,0.0,1.0
2021-06-10,25.495,25.495,25.495,25.495,99,19.1943443486029,19.1943443486029,19.1943443486029,19.1943443486029,131.497328283772,0.0,1.0
2021-06-11,25.495,25.495,25.495,25.495,126,19.1943443486029,19.1943443486029,19.1943443486029,19.1943443486029,167.360235997528,0.0,1.0
2021-06-14,25.5192,25.58,25.49,25.58,2145,19.2125637301771,19.258338044215,19.1905800135668,19.258338044215,2849.10877948174,0.0,1.0
2021-06-15,25.525,25.5499,25.525,25.54,4142,19.2169303588189,19.2356767472982,19.2169303588189,19.2282233639269,5501.63569445843,0.0,1.0
2021-06-16,25.56,25.56,25.56,25.56,2104,19.243280704071,19.243280704071,19.243280704071,19.243280704071,2794.65028999047,0.0,1.0
2021-06-17,25.4873,25.4873,25.4,25.4,943,19.1885472726474,19.1885472726474,19.1228219829187,19.1228219829187,1252.54525829896,0.0,1.0
2021-06-18,25.4613,25.51,25.4613,25.509,2195,19.1689727304602,19.2056373537109,19.1689727304602,19.2048844867037,2915.52157154424,0.0,1.0
2021-06-21,25.4613,25.4613,25.4613,25.4613,50,19.2386957439971,19.2386957439971,19.2386957439971,19.2386957439971,66.1721052684782,0.09261,1.0
2021-06-22,25.4545,25.47,25.4,25.425,694,19.2335576272843,19.2452695109679,19.1923771330422,19.2112672680156,918.468821126479,0.0,1.0
2021-06-23,25.4738,25.49,25.4738,25.49,345,19.2481408114838,19.2603816189466,19.2481408114838,19.2603816189466,456.587526352501,0.0,1.0
2021-06-24,25.545,25.545,25.529,25.529,1169,19.3019399158883,19.3019399158883,19.2898502295052,19.2898502295052,1547.10382117702,0.0,1.0
2021-06-25,25.535,25.6,25.49,25.6,5180,19.2943838618989,19.3434982128299,19.2603816189466,19.3434982128299,6855.43010581434,0.0,1.0
2021-06-28,25.5649,25.5649,25.55,25.55,160,19.3169764633271,19.3169764633271,19.305717942883,19.305717942883,211.750736859131,0.0,1.0
2021-06-29,25.5891,25.6,25.58,25.58,2774,19.3352621139815,19.3434982128299,19.3283861048511,19.3283861048511,3671.22840029516,0.0,1.0
2021-06-30,25.585,25.6,25.585,25.6,619,19.3321641318458,19.3434982128299,19.3321641318458,19.3434982128299,819.210663223761,0.0,1.0
2021-07-01,25.64,25.64,25.62,25.62,1896,19.3737224287874,19.3737224287874,19.3586103208087,19.3586103208087,2509.2462317807,0.0,1.0
2021-07-02,25.7044,25.71,25.675,25.675,2612,19.4223834164791,19.4266148067131,19.4001686177503,19.4001686177503,3456.8307792253,0.0,1.0
2021-07-06,25.71,25.7589,25.68,25.7,29001,19.4266148067131,19.4635639107212,19.403946644745,19.4190587527238,38381.1444978228,0.0,1.0
2021-07-07,25.72,25.73,25.655,25.72,9615,19.4341708607025,19.4417269146919,19.3850565097715,19.4341708607025,12724.8958431284,0.0,1.0
2021-07-08,25.63,25.7,25.61,25.61,2785,19.366166374798,19.4190587527238,19.3510542668193,19.3510542668193,3685.78626345425,0.0,1.0
2021-07-09,25.65,25.65,25.64,25.64,920,19.3812784827768,19.3812784827768,19.3737224287874,19.3737224287874,1217.56673694,0.0,1.0
2021-07-12,25.64,25.655,25.59,25.59,700,19.3737224287874,19.3850565097715,19.3359421588405,19.3359421588405,926.409473758697,0.0,1.0
2021-07-13,25.6,25.6,25.6,25.6,269,19.3434982128299,19.3434982128299,19.3434982128299,19.3434982128299,356.005926344413,0.0,1.0
2021-07-14,25.634,25.64,25.634,25.64,278,19.3691887963938,19.3737224287874,19.3691887963938,19.3737224287874,367.916905292739,0.0,1.0
2021-07-15,25.6207,25.6207,25.62,25.62,523,19.3591392445879,19.3591392445879,19.3586103208087,19.3586103208087,692.160221108283,0.0,1.0
2021-07-16,25.59,25.64,25.59,25.63,3943,19.3359421588405,19.3737224287874,19.3359421588405,19.366166374798,5218.33222147219,0.0,1.0
2021-07-19,25.3318,25.5,25.3,25.5,38436,19.2072776715092,19.3348116053137,19.1831660240955,19.3348116053137,50691.8826005339,0.08792,1.0
2021-07-20,25.445,25.445,25.34,25.34,4543,19.2931090704787,19.2931090704787,19.2134951403392,19.2134951403392,5991.6022128792,0.0,1.0
2021-07-21,25.535,25.535,25.53,25.53,741,19.3613495820269,19.3613495820269,19.3575584424964,19.3575584424964,977.278723254123,0.0,1.0
2021-07-22,25.545,25.55,25.54,25.5499,950,19.3689318610878,19.3727230006182,19.3651407215573,19.3726471778276,1252.92144006939,0.0,1.0
2021-07-23,25.5863,25.5863,25.56,25.5701,2050,19.4002466736093,19.4002466736093,19.3803052796791,19.3879633815306,2703.67258120237,0.0,1.0
2021-07-26,25.53,25.595,25.5,25.5,4831,19.3575584424964,19.4068432563923,19.3348116053137,19.3348116053137,6371.4352389213,0.0,1.0
2021-07-27,25.53,25.53,25.53,25.53,41,19.3575584424964,19.3575584424964,19.3575584424964,19.3575584424964,54.0734516240474,0.0,1.0
2021-07-28,25.55,25.57,25.53,25.53,1677,19.3727230006182,19.38788755874,19.3575584424964,19.3575584424964,2211.73605789092,0.0,1.0
2021-07-29,25.55,25.55,25.55,25.55,20,19.3727230006182,19.3727230006182,19.3727230006182,19.3727230006182,26.3772934751451,0.0,1.0
2021-07-30,25.57,25.77,25.54,25.77,746,19.38788755874,19.5395331399582,19.3651407215573,19.5395331399582,983.873046622913,0.0,1.0
2021-08-02,25.5372,25.66,25.5372,25.66,983,19.3630176834203,19.4561280702882,19.3630176834203,19.4561280702882,1296.44397430338,0.0,1.0
2021-08-03,25.55,25.55,25.5325,25.5325,932,19.3727230006182,19.3727230006182,19.3594540122616,19.3594540122616,1229.18187594176,0.0,1.0
2021-08-04,25.5,25.53,25.5,25.5299,2172,19.3348116053137,19.3575584424964,19.3348116053137,19.3574826197058,2864.57407140075,0.0,1.0
2021-08-05,25.545,25.55,25.53,25.53,3552,19.3689318610878,19.3727230006182,19.3575584424964,19.3575584424964,4684.60732118576,0.0,1.0
2021-08-06,25.5151,25.56,25.5151,25.56,1147,19.3462608466957,19.3803052796791,19.3462608466957,19.3803052796791,1512.73778079957,0.0,1.0
2021-08-09,25.5151,25.5151,25.5151,25.5151,118,19.3462608466957,19.3462608466957,19.3462608466957,19.3462608466957,155.626031503356,0.0,1.0
2021-08-10,25.4,25.47,25.4,25.46,2287,19.2589888147046,19.312064768131,19.2589888147046,19.3044824890701,3016.24350888284,0.0,1.0
2021-08-11,25.41,25.43,25.41,25.42,3115,19.2665710937655,19.2817356518873,19.2665710937655,19.2741533728264,4108.26345875385,0.0,1.0
2021-08-12,25.4555,25.46,25.4001,25.41,14700,19.3010704634926,19.3044824890701,19.2590646374952,19.2665710937655,19387.3107042317,0.0,1.0
2021-08-13,25.49,25.49,25.42,25.42,238,19.3272293262528,19.3272293262528,19.2741533728264,19.2741533728264,313.889792354226,0.0,1.0
2021-08-16,25.495,25.52,25.475,25.49,12821,19.3310204657832,19.3499761634355,19.3158559076614,19.3272293262528,16909.1639822418,0.0,1.0
2021-08-17,25.46,25.48,25.45,25.46,2295,19.3044824890701,19.3196470471919,19.2969002100091,19.3044824890701,3026.79442627289,0.0,1.0
2021-08-18,25.44,25.45,25.44,25.45,633,19.2893179309482,19.2969002100091,19.2893179309482,19.2969002100091,834.841338488343,0.0,1.0
2021-08-19,25.415,25.42,25.41,25.4171,1925,19.270362233296,19.2741533728264,19.2665710937655,19.2719545118988,2538.81449698271,0.0,1.0
2021-08-20,25.465,25.4799,25.4,25.42,5082,19.3082736286005,19.3195712244013,19.2589888147046,19.2741533728264,6702.47027203437,0.0,1.0
2021-08-23,25.445,25.47,25.4218,25.43,4812,19.3633058100246,19.3823304767666,19.345650919288,19.3518910099794,6323.36963539618,0.09258,1.0
2021-08-24,25.48,25.49,25.48,25.49,264,19.3899403434634,19.3975502101602,19.3899403434634,19.3975502101602,346.918034859641,0.0,1.0
2021-08-25,25.54,25.54,25.5,25.5,821,19.4355995436442,19.4355995436442,19.405160076857,19.405160076857,1078.86252507487,0.0,1.0
2021-08-26,25.51,25.51,25.5,25.508,631,19.4127699435538,19.4127699435538,19.405160076857,19.4112479702145,829.186666653158,0.0,1.0
2021-08-27,25.575,25.6,25.5483,25.5483,31371,19.4622340770831,19.4812587438251,19.4419157330026,19.4419157330026,41224.1123923552,0.0,1.0
2021-08-30,25.605,25.605,25.54,25.54,4598,19.4850636771735,19.4850636771735,19.4355995436442,19.4355995436442,6042.15577380541,0.0,1.0
2021-08-31,25.6057,25.6199,25.6057,25.6199,649,19.4855963678423,19.4964023785517,19.4855963678423,19.4964023785517,852.840169029949,0.0,1.0
2021-09-01,25.635,25.6592,25.635,25.654,1833,19.5078932772639,19.5263091546702,19.5078932772639,19.5223520239878,2408.71499203683,0.0,1.0
2021-09-02,25.675,25.7,25.675,25.6999,1761,19.5383327440511,19.5573574107931,19.5383327440511,19.5572813121262,2314.10098252966,0.0,1.0
2021-09-03,25.675,25.675,25.675,25.675,124,19.5383327440511,19.5383327440511,19.5383327440511,19.5383327440511,162.946349706801,0.0,1.0
2021-09-07,25.615,25.66,25.615,25.645,4356,19.4926735438703,19.5269179440059,19.4926735438703,19.5155031439607,5724.14757518408,0.0,1.0
2021-09-08,25.6544,25.6544,25.602,25.602,1043,19.5226564186557,19.5226564186557,19.4827807171644,19.4827807171644,1370.58905438866,0.0,1.0
2021-09-09,25.67,25.67,25.62,25.62,571,19.5345278107027,19.5345278107027,19.4964784772187,19.4964784772187,750.341658730513,0.0,1.0
2021-09-10,25.67,25.685,25.67,25.685,3319,19.5345278107027,19.5459426107479,19.5345278107027,19.5459426107479,4361.44302158769,0.0,1.0
2021-09-13,25.67,25.67,25.67,25.67,235,19.5345278107027,19.5345278107027,19.5345278107027,19.5345278107027,308.809614363696,0.0,1.0
2021-09-14,25.71,25.7153,25.71,25.7153,261,19.56496727749,19.5690005068393,19.56496727749,19.5690005068393,342.975784463508,0.0,1.0
2021-09-15,25.765,25.78,25.765,25.78,4339,19.6068215443224,19.6182363443676,19.6068215443224,19.6182363443676,5701.80815627266,0.0,1.0
2021-09-16,25.775,25.775,25.755,25.77,4478,19.6144314110192,19.6144314110192,19.5992116776256,19.6106264776708,5884.46575796013,0.0,1.0
2021-09-17,25.755,25.77,25.75,25.75,3322,19.5992116776256,19.6106264776708,19.5954067442772,19.5954067442772,4365.38527198382,0.0,1.0
2021-09-20,25.555,25.5699,25.49,25.55,1430,19.5150237223588,19.5264020770238,19.4653866046929,19.5112054825384,1872.59060095997,0.08937,1.0
2021-09-21,25.6,25.6,25.57,25.57,5321,19.5493878807429,19.5493878807429,19.5264784418202,19.5264784418202,6967.87034105456,0.0,1.0
2021-09-22,25.6,25.6,25.6,25.6,254,19.5493878807429,19.5493878807429,19.5493878807429,19.5493878807429,332.613994855828,0.0,1.0
2021-09-23,25.65,25.69,25.63,25.68,6339,19.5875702789475,19.6181161975112,19.5722973196657,19.6104797178702,8300.94532831137,0.0,1.0
2021-09-24,25.605,25.649,25.605,25.649,612,19.5532061205634,19.5868066309834,19.5532061205634,19.5868066309834,801.416397054197,0.0,1.0
2021-09-27,25.61,25.62,25.585,25.6199,4814,19.5570243603838,19.5646608400248,19.5379331612816,19.5645844752283,6303.95185525967,0.0,1.0
2021-09-28,25.4565,25.55,25.4565,25.55,12362,19.4398043978958,19.5112054825384,19.4398043978958,19.5112054825384,16188.0874189281,0.0,1.0
2021-09-29,25.4565,25.4565,25.4565,25.4565,53,19.4398043978958,19.4398043978958,19.4398043978958,19.4398043978958,69.4037075880269,0.0,1.0
2021-09-30,25.495,25.519,25.46,25.46,1928,19.4692048445133,19.4875323956515,19.4424771657701,19.4424771657701,2524.72355150408,0.0,1.0
2021-10-01,25.5341,25.5595,25.478,25.478,769,19.4990634799093,19.5184601381972,19.4562228291238,19.4562228291238,1007.00851198477,0.0,1.0
2021-10-04,25.45,25.47,25.45,25.47,355,19.4348406861292,19.450113645411,19.4348406861292,19.450113645411,464.873890448105,0.0,1.0
2021-10-05,25.48,25.483,25.45,25.4727,1633,19.4577501250519,19.4600410689442,19.4348406861292,19.4521754949141,2138.41989606129,0.0,1.0
2021-10-06,25.37,25.39,25.369,25.39,7142,19.3737488490019,19.3890218082837,19.3729852010378,19.3890218082837,9352.47697346581,0.0,1.0
2021-10-07,25.45,25.4773,25.45,25.4773,984,19.4348406861292,19.4556882755489,19.4348406861292,19.4556882755489,1288.55185408714,0.0,1.0
2021-10-08,25.335,25.36,25.335,25.36,354,19.3470211702587,19.366112369361,19.3470211702587,19.366112369361,463.564386531349,0.0,1.0
2021-10-11,25.295,25.33,25.28,25.28,968,19.316475251695,19.3432029304382,19.3050205322336,19.3050205322336,1267.59979141906,0.0,1.0
2021-10-12,25.29,25.29,25.29,25.29,552,19.3126570118746,19.3126570118746,19.3126570118746,19.3126570118746,722.846162048883,0.0,1.0
2021-10-13,25.355,25.355,25.28,25.32,3569,19.3622941295405,19.3622941295405,19.3050205322336,19.3355664507973,4673.6194788994,0.0,1.0
2021-10-14,25.38,25.38,25.38,25.38,627,19.3813853286428,19.3813853286428,19.3813853286428,19.3813853286428,821.058955805526,0.0,1.0
2021-10-15,25.51,25.5104,25.5,25.5104,1128,19.4806595639747,19.4809650231603,19.4730230843338,19.4809650231603,1477.12041809989,0.0,1.0
2021-10-18,25.32,25.37,25.32,25.3397,1635,19.405241691041,19.4435616785826,19.405241691041,19.4203397661324,2133.35142427588,0.09124,1.0
2021-10-19,25.32,26.54,25.32,26.54,1993,19.405241691041,20.3402493870548,19.405241691041,20.3402493870548,2600.47057405616,0.0,1.0
2021-10-20,25.4,25.4,25.39,25.4,524,19.4665536711075,19.4665536711075,19.4588896735992,19.4665536711075,683.716297443767,0.0,1.0
2021-10-21,25.315,25.3881,25.315,25.33,3272,19.4014096922869,19.4574335140726,19.4014096922869,19.4129056885493,4269.31245274046,0.0,1.0
2021-10-22,25.275,25.3,25.26,25.27,1612,19.3707537022536,19.3899136960244,19.3592577059911,19.3669217034995,2103.34097610564,0.0,1.0
2021-10-25,25.2984,25.33,25.27,25.31,3823,19.3886874564231,19.4129056885493,19.3669217034995,19.3975776935327,4988.25840673191,0.0,1.0
2021-10-26,25.32,25.35,25.32,25.35,907,19.405241691041,19.4282336835659,19.405241691041,19.4282336835659,1183.45549958301,0.0,1.0
2021-10-27,25.2814,25.36,25.28,25.35,894,19.3756586606589,19.4358976810742,19.3745857010078,19.4282336835659,1166.49307235635,0.0,1.0
2021-10-28,25.2814,25.2814,25.2814,25.2814,78,19.3756586606589,19.3756586606589,19.3756586606589,19.3756586606589,101.77456335995,0.0,1.0
2021-10-29,25.275,25.31,25.275,25.29,2546,19.3707537022536,19.3975776935327,19.3707537022536,19.3822496985161,3322.02613223632,0.0,1.0
2021-11-01,25.255,25.255,25.255,25.255,1486,19.355425707237,19.355425707237,19.355425707237,19.355425707237,1938.93591221649,0.0,1.0
2021-11-02,25.295,25.32,25.27,25.27,1036,19.3860816972702,19.405241691041,19.3669217034995,19.3669217034995,1351.77496975524,0.0,1.0
2021-11-03,25.295,25.295,25.295,25.295,90,19.3860816972702,19.3860816972702,19.3860816972702,19.3860816972702,117.43218849225,0.0,1.0
2021-11-04,25.425,25.45,25.391,25.391,2571,19.4857136648783,19.504873658649,19.45965607335,19.45965607335,3354.64618459527,0.0,1.0
2021-11-05,25.515,25.515,25.41,25.41,585,19.5546896424531,19.5546896424531,19.4742176686158,19.4742176686158,763.309225199625,0.0,1.0
2021-11-08,25.505,25.59,25.4984,25.59,13850,19.5470256449447,19.6121696237654,19.5419674065893,19.6121696237654,18071.509006863,0.0,1.0
2021-11-09,25.4969,25.5,25.4523,25.4523,2350,19.540817806963,19.5431936461906,19.5066363780759,19.5066363780759,3066.28492174209,0.0,1.0
2021-11-10,25.37,25.46,25.37,25.46,7444,19.4435616785826,19.5125376561573,19.4435616785826,19.5125376561573,9712.94679040343,0.0,1.0
2021-11-11,25.37,25.37,25.37,25.37,45,19.4435616785826,19.4435616785826,19.4435616785826,19.4435616785826,58.716094246125,0.0,1.0
2021-11-12,25.335,25.3654,25.335,25.345,6307,19.4167376873035,19.4400362397287,19.4167376873035,19.4244016848118,8229.38680911801,0.0,1.0
2021-11-15,25.3,25.3524,25.29,25.3524,706,19.3899136960244,19.4300730429679,19.3822496985161,19.4300730429679,921.190278616984,0.0,1.0
2021-11-16,25.315,25.315,25.29,25.29,3399,19.4014096922869,19.4014096922869,19.3822496985161,19.3822496985161,4435.02231872397,0.0,1.0
2021-11-17,25.325,25.325,25.28,25.2992,1414,19.4090736897952,19.4090736897952,19.3745857010078,19.3893005762237,1844.99016142268,0.0,1.0
2021-11-18,25.28,25.309,25.28,25.295,613,19.3745857010078,19.3968112937819,19.3745857010078,19.3860816972702,799.843683841659,0.0,1.0
2021-11-19,25.225,25.2799,25.225,25.2799,3813,19.3324337147121,19.3745090610327,19.3324337147121,19.3745090610327,4975.21038578832,0.0,1.0
2021-11-22,25.07,25.17,25.07,25.17,6074,19.2813148513316,19.3582247629843,19.2813148513316,19.3582247629843,7897.55165423709,0.0883,1.0
2021-11-23,24.976,25.03,24.9501,25.0285,8116,19.2090195343781,19.2505508866706,19.18909986726,19.2493972379958,10552.6060628561,0.0,1.0
2021-11-24,24.99,24.99,24.8501,24.8501,1645,19.2197869220095,19.2197869220095,19.1121899556073,19.1121899556073,2138.86606375041,0.0,1.0
2021-11-26,24.99,24.99,24.99,24.99,236,19.2197869220095,19.2197869220095,19.2197869220095,19.2197869220095,306.852517352642,0.0,1.0
2021-11-29,24.945,24.95,24.945,24.9499,15884,19.1851774617658,19.1890229573484,19.1851774617658,19.1889460474367,20652.7346848702,0.0,1.0
2021-11-30,24.855,24.87,24.825,24.86,2322,19.1159585412783,19.1274950280262,19.0928855677825,19.119804036861,3019.11671734253,0.0,1.0
2021-12-01,24.875,24.95,24.875,24.95,354,19.1313405236089,19.1890229573484,19.1313405236089,19.1890229573484,460.278776028963,0.0,1.0
2021-12-02,25.02,25.02,24.9446,24.9446,776,19.2428598955053,19.2428598955053,19.1848698221191,19.1848698221191,1008.97268417648,0.0,1.0
2021-12-03,24.995,25.05,24.995,25.05,2915,19.2236324175921,19.2659328690011,19.2236324175921,19.2659328690011,3790.1486783176,0.0,1.0
2021-12-06,25.15,25.15,25.03,25.05,961,19.3428427806538,19.3428427806538,19.2505508866706,19.2659328690011,1249.51385244021,0.0,1.0
2021-12-07,25.32,25.3355,25.255,25.26,24859,19.4735896304634,19.4855106667695,19.4235981878891,19.4274436834718,32322.2319019887,0.0,1.0
2021-12-08,25.305,25.32,25.3,25.31,12155,19.4620531437155,19.4735896304634,19.4582076481328,19.4658986392981,15804.2048661922,0.0,1.0
2021-12-09,25.21,25.3,25.21,25.3,15206,19.3889887276454,19.4582076481328,19.3889887276454,19.4582076481328,19771.183808747,0.0,1.0
2021-12-10,25.26,25.26,25.255,25.255,1096,19.4274436834718,19.4274436834718,19.4235981878891,19.4235981878891,1425.04389414617,0.0,1.0
2021-12-13,25.245,25.25,25.243,25.25,913,19.4159071967239,19.4197526923065,19.4143689984908,19.4197526923065,1187.10317094475,0.0,1.0
2021-12-14,25.1899,25.1899,25.1899,25.1899,634,19.3735298354032,19.3735298354032,19.3735298354032,19.3735298354032,824.341084752438,0.0,1.0
2021-12-15,25.3,25.3,25.1857,25.1857,1761,19.4582076481328,19.4582076481328,19.3702996191138,19.3702996191138,2289.69187736443,0.0,1.0
2021-12-16,25.235,25.33,25.235,25.32,37573,19.4082162055586,19.4812806216286,19.4082162055586,19.4735896304634,48853.2611630967,0.0,1.0
2021-12-17,25.235,25.235,25.235,25.235,110,19.4082162055586,19.4082162055586,19.4082162055586,19.4082162055586,143.024478427079,0.0,1.0
2021-12-20,25.1,25.13,24.98,25.13,16318,19.4540698948859,19.4773217712543,19.3610623894124,19.4773217712543,21053.7847459709,0.19462,1.0
2021-12-21,25.21,25.21,25.11,25.11,5489,19.5393267749034,19.5393267749034,19.4618205203421,19.4618205203421,7082.00909858032,0.0,1.0
2021-12-22,25.235,25.24,25.185,25.2,24464,19.5587033385437,19.5625786512717,19.519950211263,19.5315761494472,31563.9042790434,0.0,1.0
2021-12-23,25.32,25.32,25.2678,25.2731,64009,19.6245836549208,19.6245836549208,19.5841253900398,19.5882332215315,82585.5930754288,0.0,1.0
2021-12-27,25.36,25.39,25.28,25.28,25503,19.6555861567453,19.6788380331137,19.5935811530963,19.5935811530963,32904.4412536153,0.0,1.0
2021-12-28,25.3379,25.35,25.2997,25.33,5887,19.6384572744873,19.6478355312892,19.6088498852448,19.6323342803769,7595.516043604,0.0,1.0
2021-12-29,25.31,25.38,25.26,25.38,3359,19.6168330294646,19.6710874076576,19.578079902184,19.6710874076576,4333.84378978528,0.0,1.0
2021-12-30,25.315,25.33,25.315,25.32,1498,19.6207083421927,19.6323342803769,19.6207083421927,19.6245836549208,1932.74724534038,0.0,1.0
2021-12-31,25.3199,25.33,25.29,25.33,2072,19.6245061486662,19.6323342803769,19.6013317785524,19.6323342803769,2673.33263841474,0.0,1.0
2022-01-03,25.24,25.2579,25.17,25.17,13682,19.5625786512717,19.5764522708382,19.5083242730788,19.5083242730788,17652.7688990301,0.0,1.0
2022-01-04,25.205,25.36,25.205,25.36,3597,19.5354514621753,19.6555861567453,19.5354514621753,19.6555861567453,4640.91578203561,0.0,1.0
2022-01-05,25.17,25.215,25.17,25.17,13537,19.5083242730788,19.5432020876314,19.5083242730788,19.5083242730788,17465.6872230793,0.0,1.0
2022-01-06,25.05,25.0614,25.05,25.0614,595,19.4153167676053,19.4241524806253,19.4153167676053,19.4241524806253,767.679980625851,0.0,1.0
2022-01-07,24.93,24.98,24.91,24.98,1786,19.3223092621317,19.3610623894124,19.3068080112195,19.3610623894124,2304.33016033239,0.0,1.0
2022-01-10,24.9429,24.9429,24.77,24.77,2609,19.3323075689701,19.3323075689701,19.1982992548336,19.1982992548336,3366.17994866025,0.0,1.0
2022-01-11,25.02,25.02,24.9,24.97,72876,19.3920648912369,19.3920648912369,19.2990573857633,19.3533117639562,94025.9601144362,0.0,1.0
2022-01-12,25.1,25.1,25.06,25.06,12628,19.4540698948859,19.4540698948859,19.4230673930614,19.4230673930614,16292.8786476358,0.0,1.0
2022-01-13,25.05,25.17,25.05,25.17,4633,19.4153167676053,19.5083242730788,19.4153167676053,19.5083242730788,5977.58210124297,0.0,1.0
2022-01-14,25.035,25.06,25.03,25.04,2047,19.4036908294211,19.4230673930614,19.399815516693,19.4075661421491,2641.0771770439,0.0,1.0
2022-01-18,24.9162,24.9469,24.885,24.9469,3117,19.3116133990023,19.3354078191526,19.2874314475791,19.3354078191526,4021.61092371559,0.0,1.0
2022-01-19,24.91,24.91,24.91,24.91,363,19.3068080112195,19.3068080112195,19.3068080112195,19.3068080112195,468.34929910451,0.0,1.0
2022-01-20,24.8476,25.0,24.8476,24.9375,7115,19.2584441083732,19.3765636403246,19.2584441083732,19.3281222312238,9179.90430613939,0.0,1.0
2022-01-21,24.805,24.85,24.78,24.843,3199,19.2254264439301,19.2603042584827,19.2060498802898,19.2548788206634,4127.40883701193,0.0,1.0
2022-01-24,24.635,24.72,24.5,24.72,16096,19.1664984385871,19.2326300548762,19.0614658715399,19.2326300548762,20688.4403674744,0.09397,1.0
2022-01-25,24.56,24.584,24.56,24.56,1668,19.1081470124498,19.1268194688137,19.1081470124498,19.1081470124498,2143.90646949224,0.0,1.0
2022-01-26,24.49,24.73,24.49,24.73,7108,19.0536856813882,19.2404102450278,19.0536856813882,19.2404102450278,9136.02349229671,0.0,1.0
2022-01-27,24.3191,24.62,24.3191,24.5566,19888,18.9207222316965,19.1548281533597,18.9207222316965,19.1055017477982,25562.3572333704,0.0,1.0
2022-01-28,24.4037,24.4037,24.26,24.3799,3506,18.9865426403795,18.9865426403795,18.8747413079003,18.9680257878186,4506.31659594713,0.0,1.0
2022-01-31,24.49,24.49,24.3,24.4077,9622,19.0536856813882,19.0536856813882,18.9058620685069,18.9896547164402,12367.3069840854,0.0,1.0
2022-02-01,24.515,24.52,24.4787,24.4787,4349,19.0731361567673,19.0770262518432,19.0448940665169,19.0448940665169,5589.837671356,0.0,1.0
2022-02-02,24.6,24.607,24.579,24.6,1869,19.1392677730564,19.1447139061625,19.1229293737379,19.1392677730564,2402.25491095983,0.0,1.0
2022-02-03,24.3913,24.59,24.35,24.59,9022,18.9768952045915,19.1314875829047,18.9447630192651,19.1314875829047,11596.1176065701,0.0,1.0
2022-02-04,24.2314,24.26,24.15,24.23,11446,18.8524899640666,18.8747413079003,18.7891592162322,18.8514007374454,14711.7226917316,0.0,1.0
2022-02-07,24.25,24.255,24.185,24.185,2362,18.8669611177487,18.8708512128245,18.8163898817629,18.8163898817629,3035.91551615148,0.0,1.0
2022-02-08,24.22,24.2981,24.22,24.2755,5885,18.8436205472937,18.9043838323781,18.8436205472937,18.8868006026354,7564.08247779489,0.0,1.0
2022-02-09,24.34,24.3612,24.22,24.3465,12388,18.9369828291135,18.953476832235,18.8436205472937,18.9420399527121,15922.4900144304,0.0,1.0
2022-02-10,24.06,24.19,24.01,24.19,9028,18.7191375048673,18.8202799768388,18.6802365541091,18.8202799768388,11603.8295003453,0.0,1.0
2022-02-11,23.89,24.07,23.87,24.02,7659,18.5868742722893,18.726917695019,18.571313891986,18.6880167442607,9844.23240398148,0.0,1.0
2022-02-14,23.83,23.91,23.77,23.91,10947,18.5401931313794,18.6024346525926,18.4935119904695,18.6024346525926,14070.3501927648,0.0,1.0
2022-02-15,23.89,23.9721,23.8692,23.9199,4954,18.5868742722893,18.6507496334343,18.5706914767739,18.6101370408427,6367.45362701714,0.0,1.0
2022-02-16,23.98,23.98,23.92,23.92,1309,18.6568959836541,18.6568959836541,18.6102148427442,18.6102148427442,1682.47815861232,0.0,1.0
2022-02-17,23.91,23.965,23.905,23.965,2145,18.6024346525926,18.6452256984267,18.5985445575168,18.6452256984267,2757.00202461683,0.0,1.0
2022-02-18,23.92,23.9243,23.82,23.9243,32958,18.6102148427442,18.6135603245094,18.5324129412277,18.6135603245094,42361.4325069098,0.0,1.0
2022-02-22,23.79,23.86,23.747,23.78,3920,18.5761220494997,18.6307806683927,18.5425460407511,18.5683136753721,5020.25125327553,0.08618,1.0
2022-02-23,23.76,23.8199,23.76,23.8,2216,18.552696927117,18.5994690881412,18.552696927117,18.5839304236273,2837.97876970881,0.0,1.0
2022-02-24,23.7667,23.7667,23.56,23.56,2500,18.5579285377825,18.5579285377825,18.3965294445655,18.3965294445655,3201.69085030326,0.0,1.0
2022-02-25,24.015,24.05,23.9012,23.9012,1471,18.7518104673701,18.7791397768166,18.6629511697983,18.6629511697983,1883.87489631845,0.0,1.0
2022-02-28,24.09,24.1076,23.98,23.98,7794,18.8103732733269,18.8241160117915,18.7244811579236,18.7244811579236,9981.59139490549,0.0,1.0
2022-03-01,23.9956,24.09,23.9956,24.09,1537,18.7366622215626,18.8103732733269,18.7366622215626,18.8103732733269,1968.39953476645,0.0,1.0
2022-03-02,24.052,24.1091,23.995,23.995,11567,18.7807014516422,18.8252872679106,18.736193719115,18.736193719115,14813.5832261831,0.0,1.0
2022-03-03,24.03,24.09,24.03,24.09,1391,18.7635230285615,18.8103732733269,18.7635230285615,18.8103732733269,1781.42078910874,0.0,1.0
2022-03-04,23.88,23.96,23.87,23.95,9490,18.6463974166479,18.7088644096685,18.6385890425203,18.7010560355409,12153.6184677512,0.0,1.0
2022-03-07,23.58,23.745,23.58,23.715,13085,18.4121461928206,18.5409843659256,18.4121461928206,18.5175592435429,16757.6499104873,0.0,1.0
2022-03-08,23.57,23.6463,23.51,23.63,1261,18.4043378186931,18.4639157132865,18.3574875739276,18.4511880634585,1614.93286489297,0.0,1.0
2022-03-09,23.57,23.57,23.57,23.57,42,18.4043378186931,18.4043378186931,18.4043378186931,18.4043378186931,53.7884062850948,0.0,1.0
2022-03-10,23.53,23.59,23.5,23.59,823,18.3731043221828,18.4199545669482,18.3496791998001,18.4199545669482,1053.99662791983,0.0,1.0
2022-03-11,23.32,23.53,23.32,23.53,16651,18.2091284655037,18.3731043221828,18.2091284655037,18.3731043221828,21324.5417393599,0.0,1.0
2022-03-14,23.02,23.28,23.02,23.28,20876,17.9748772416765,18.1778949689934,17.9748772416765,18.1778949689934,26735.3992763724,0.0,1.0
2022-03-15,23.2731,23.2799,23.02,23.02,3727,18.1725071908454,18.1778168852521,17.9748772416765,17.9748772416765,4773.08071963211,0.0,1.0
2022-03-16,23.455,23.5347,23.27,23.32,32077,18.314541516226,18.3767742580227,18.1700865948658,18.2091284655037,41080.2549620711,0.0,1.0
2022-03-17,23.648,23.66,23.648,23.659,418,18.4652431368882,18.4746131858412,18.4652431368882,18.4738323484285,535.322710170705,0.0,1.0
2022-03-18,23.648,23.648,23.648,23.648,250,18.4652431368882,18.4652431368882,18.4652431368882,18.4652431368882,320.169085030326,0.0,1.0
2022-03-21,23.39,23.63,23.36,23.63,1540,18.3407464197981,18.5289370628401,18.3172225894179,18.5289370628401,1963.96587006498,0.09856,1.0
2022-03-22,23.52,23.57,23.41,23.45,24824,18.4426830181125,18.4818894020796,18.3564289733849,18.3877940805586,31658.1095834371,0.0,1.0
2022-03-23,23.47,23.5399,23.465,23.49,7051,18.4034766341454,18.4582871589314,18.3995559957487,18.4191591877323,8992.15801936897,0.0,1.0
2022-03-24,23.49,23.5199,23.475,23.475,1970,18.4191591877323,18.4426046053446,18.4073972725421,18.4073972725421,2512.34595066754,0.0,1.0
2022-03-25,23.325,23.5491,23.3,23.5491,3030,18.2897781206409,18.4655011335813,18.2701749286574,18.4655011335813,3864.16661447851,0.0,1.0
2022-03-28,23.4523,23.5,23.38,23.38,1517,18.3895975742211,18.4270004645257,18.3329051430047,18.3329051430047,1934.63391226531,0.0,1.0
2022-03-29,23.715,23.77,23.6,23.61,33883,18.5955879155841,18.6387149379479,18.5054132324598,18.5132545092532,43211.0750489687,0.0,1.0
2022-03-30,23.735,23.7999,23.735,23.78,1381,18.6112704691709,18.6621603555602,18.6112704691709,18.6465562147413,1761.19277049334,0.0,1.0
2022-03-31,23.705,23.75,23.67,23.75,1635,18.5877466387907,18.623032384361,18.5603021700137,18.623032384361,2085.11960880276,0.0,1.0
2022-04-01,23.65,23.6794,23.61,23.6203,6153,18.5446196164269,18.5676729701995,18.5132545092532,18.5213310243505,7846.93636266873,0.0,1.0
2022-04-04,23.78,23.81,23.68,23.68,9616,18.6465562147413,18.6700800451215,18.5681434468071,18.5681434468071,12263.3089652889,0.0,1.0
2022-04-05,23.53,23.74,23.53,23.64,10101,18.4505242949059,18.6151911075676,18.4505242949059,18.5367783396335,12881.8306841081,0.0,1.0
2022-04-06,23.37,23.415,23.37,23.415,1434,18.3250638662113,18.3603496117816,18.3250638662113,18.3603496117816,1828.78380368388,0.0,1.0
2022-04-07,23.29,23.4136,23.29,23.36,1322,18.262333651864,18.3592518330306,18.262333651864,18.3172225894179,1685.94992222461,0.0,1.0
2022-04-08,23.13,23.2404,23.13,23.19,4203,18.1368732231693,18.2234409189686,18.1368732231693,18.1839208839298,5360.09646226177,0.0,1.0
2022-04-11,22.96,23.0589,22.96,23.0589,963,18.0035715176813,18.0811217451681,18.0035715176813,18.0811217451681,1228.11632004713,0.0,1.0
2022-04-12,23.095,23.2133,23.09,23.14,2993,18.1094287543924,18.2021910588585,18.1055081159957,18.1447144999627,3816.98042149641,0.0,1.0
2022-04-13,23.23,23.25,23.18,23.23,3343,18.2152859911035,18.2309685446903,18.1760796071364,18.2152859911035,4263.33630105664,0.0,1.0
2022-04-14,23.145,23.2199,23.09,23.09,4373,18.1486351383594,18.2073663015421,18.1055081159957,18.1055081159957,5576.89788947674,0.0,1.0
2022-04-18,22.95,23.05,22.95,23.01,4581,18.0698695129696,18.1486053278409,18.0698695129696,18.1171110018924,5818.19087982569,0.09455,1.0
2022-04-19,22.99,23.0,22.91,22.95,3765,18.1013638389181,18.1092374204052,18.038375187021,18.0698695129696,4781.81372245007,0.0,1.0
2022-04-20,23.025,23.85,23.01,23.85,7208,18.1289213741231,18.7784918468115,18.1171110018924,18.7784918468115,9154.6648901514,0.0,1.0
2022-04-21,22.8768,24.17,22.8768,24.09,1299,18.0122348964838,19.0304464543998,18.0122348964838,18.9674578025027,1649.8209894987,0.0,1.0
2022-04-22,22.76,22.8578,22.755,22.8578,4235,17.9202714647141,17.9972750916582,17.9163346739705,17.9972750916582,5378.74664397768,0.0,1.0
2022-04-25,22.92,22.92,22.86,22.86,369,18.0462487685082,18.0462487685082,17.9990072795854,17.9990072795854,468.65584690148,0.0,1.0
2022-04-26,22.81,22.88,22.8,22.88,4117,17.9596393721497,18.0147544425596,17.9517657906626,18.0147544425596,5228.87837857289,0.0,1.0
2022-04-27,22.71,22.7799,22.7,22.7799,4658,17.8809035572784,17.9359398918734,17.8730299757913,17.9359398918734,5915.98627335256,0.0,1.0
2022-04-28,22.755,22.78,22.73,22.76,18484,17.9163346739705,17.9360186276883,17.8966507202527,17.9202714647141,23475.9747266313,0.0,1.0
2022-04-29,22.52,22.655,22.52,22.62,1963,17.7313055090229,17.8375988590992,17.7313055090229,17.8100413238942,2493.14749991221,0.0,1.0
2022-05-02,22.41,22.51,22.38,22.415,24947,17.6446961126644,17.7234319275357,17.621075368203,17.648632903408,31684.4374326592,0.0,1.0
2022-05-03,22.575,22.63,22.575,22.63,871,17.7746102072021,17.8179149053813,17.7746102072021,17.8179149053813,1106.23100989482,0.0,1.0
2022-05-04,22.81,22.86,22.32,22.32,49152,17.9596393721497,17.9990072795854,17.5738338792802,17.5738338792802,62426.4828913322,0.0,1.0
2022-05-05,22.33,22.65,22.33,22.65,11082,17.5817074607673,17.8336620683556,17.5817074607673,17.8336620683556,14074.9162475941,0.0,1.0
2022-05-06,22.31,22.3545,22.19,22.32,11401,17.5659602977931,17.6009977354108,17.4714773199475,17.5738338792802,14480.0685922053,0.0,1.0
2022-05-09,22.02,22.13,22.02,22.13,8355,17.3376264346662,17.4242358310247,17.3376264346662,17.4242358310247,10611.435232688,0.0,1.0
2022-05-10,22.0874,22.1515,22.065,22.1515,6218,17.3906943738895,17.441164031222,17.3730575513583,17.441164031222,7897.29554480598,0.0,1.0
2022-05-11,22.025,22.115,21.97,22.02,4331,17.3415632254098,17.412425458794,17.2982585272306,17.3376264346662,5500.67336837483,0.0,1.0
2022-05-12,21.9,21.985,21.81,21.9,3510,17.2431434568206,17.3100688994613,17.1722812234364,17.2431434568206,4457.94586077019,0.0,1.0
2022-05-13,21.95,22.84,21.95,22.84,1249,17.2825113642563,17.9832601166111,17.2825113642563,17.9832601166111,1586.31748720853,0.0,1.0
2022-05-16,21.92,21.9835,21.92,21.95,1098,17.2588906197949,17.3088878622382,17.2588906197949,17.2825113642563,1394.53691029221,0.0,1.0
2022-05-17,21.92,22.0,21.92,21.9699,5797,17.2588906197949,17.321879271692,17.2588906197949,17.2981797914157,7362.59605552272,0.0,1.0
2022-05-18,21.72,21.765,21.65,21.74,2811,17.1014189900523,17.1368501067444,17.0463039196423,17.1171661530265,3570.16689875355,0.0,1.0
2022-05-19,21.87,21.87,21.63,21.63,28623,17.2195227123592,17.2195227123592,17.0305567566681,17.0305567566681,36353.2149210328,0.0,1.0
2022-05-20,21.815,21.905,21.75,21.8701,2670,17.17621801418,17.2470802475642,17.1250397345137,17.2196014481741,3391.08702229527,0.0,1.0
2022-05-23,21.75,21.87,21.71,21.87,5300,17.2050353224229,17.2999596552363,17.1733938781518,17.2999596552363,6700.07342849014,0.1016,1.0
2022-05-24,21.87,21.87,21.725,21.725,18817,17.2999596552363,17.2999596552363,17.1852594197535,17.1852594197535,23787.7890007356,0.0,1.0
2022-05-25,22.21,22.23,21.97,21.97,29749,17.5689119315408,17.5847326536764,17.3790632659141,17.3790632659141,37607.638570595,0.0,1.0
2022-05-26,22.495,22.53,22.36,22.37,30444,17.7943572219726,17.8220434857098,17.6875673475575,17.6954777086253,38486.2331050856,0.0,1.0
2022-05-27,22.7436,22.8,22.64,22.66,35481,17.9910087981176,18.0356232345399,17.9090574574554,17.924878179591,44853.8311917469,0.0,1.0
2022-05-31,22.67,22.67,22.5201,22.5201,3262,17.9327885406587,17.9327885406587,17.8142122282527,17.8142122282527,4123.70557051601,0.0,1.0
2022-06-01,22.59,22.71,22.56,22.71,24058,17.8695056521165,17.9644299849299,17.8457745689132,17.9644299849299,30413.2767061539,0.0,1.0
2022-06-02,22.65,22.65,22.5953,22.6,6497,17.9169678185232,17.9169678185232,17.8736981434824,17.8774160131843,8213.27869149063,0.0,1.0
2022-06-03,22.52,22.56,22.4977,22.535,8935,17.814133124642,17.8457745689132,17.7964930194609,17.8259986662437,11295.3124685961,0.0,1.0
2022-06-06,22.37,22.46,22.29,22.37,5990,17.6954777086253,17.7666709582353,17.6321948200831,17.6954777086253,7572.34713899169,0.0,1.0
2022-06-07,22.37,22.37,22.3,22.3599,3163,17.6954777086253,17.6954777086253,17.6401051811509,17.6874882439469,3998.553255531,0.0,1.0
2022-06-08,22.24,22.3,22.24,22.3,337,17.5926430147442,17.6401051811509,17.5926430147442,17.6401051811509,426.023536868146,0.0,1.0
2022-06-09,22.075,22.1,22.0,22.1,920,17.4621220571258,17.4818979597952,17.4027943491174,17.4818979597952,1163.03161400206,0.0,1.0
2022-06-10,21.59,21.88,21.56,21.88,48394,17.0784695453384,17.3078700163041,17.0547384621351,17.3078700163041,61177.9912261042,0.0,1.0
2022-06-13,20.93,21.27,20.86,21.27,98622,16.5563857148649,16.8253379911694,16.5010131873904,16.8253379911694,124674.460691425,0.0,1.0
2022-06-14,21.0,21.1974,21.0,21.11,22680,16.6117582423394,16.7679087698174,16.6117582423394,16.698772214085,28671.2576147464,0.0,1.0
2022-06-15,21.385,21.43,21.29,21.351,1694,16.9163071434489,16.9519037682539,16.841158713305,16.8894119158185,2141.49516752119,0.0,1.0
2022-06-16,20.9585,21.11,20.91,21.11,101317,16.5789302439081,16.698772214085,16.5405649927293,16.698772214085,128081.384821573,0.0,1.0
2022-06-17,21.135,21.18,21.1,21.1407,1535,16.7185481167544,16.7541447415594,16.6908618530172,16.723057022563,1940.49296466648,0.0,1.0
2022-06-21,21.11,21.15,21.05,21.13,3770,16.7741104928945,16.8058946908915,16.7264341958991,16.790002591893,4744.49599182693,0.09524,1.0
2022-06-22,20.97,21.07,20.93,20.97,4989,16.6628657999051,16.7423262948975,16.6310816019082,16.6628657999051,6278.59164541767,0.0,1.0
2022-06-23,21.125,21.19,21.1099,21.1099,2851,16.7860295671434,16.8376788888884,16.7740310323995,16.7740310323995,3587.94643838158,0.0,1.0
2022-06-24,21.32,21.39,21.17,21.2,37105,16.9409775323785,16.9965998788732,16.8217867898899,16.8456249383877,46696.160152981,0.0,1.0
2022-06-27,21.23,21.32,21.23,21.31,3574,16.8694630868854,16.9409775323785,16.8694630868854,16.9330314828793,4497.83253973194,0.0,1.0
2022-06-28,20.95,21.23,20.95,21.19,7323,16.6469737009067,16.8694630868854,16.6469737009067,16.8376788888884,9215.90030454869,0.0,1.0
2022-06-29,20.885,20.8885,20.87,20.87,1265,16.5953243791616,16.5981054964863,16.5834053049128,16.5834053049128,1591.98605561302,0.0,1.0
2022-06-30,20.8957,20.9246,20.735,20.83,24859,16.6038266521258,16.6267907351786,16.476133636673,16.5516211069158,31284.7283450466,0.0,1.0
2022-07-01,21.0,21.07,20.86,20.91,293036,16.6867039484029,16.7423262948975,16.5754592554135,16.6151895029097,368781.996674003,0.0,1.0
2022-07-05,20.97,21.02,20.92,20.92,6927,16.6628657999051,16.7025960474013,16.623135552409,16.623135552409,8717.53945235683,0.0,1.0
2022-07-06,20.915,20.99,20.915,20.99,5622,16.6191625276593,16.6787578989036,16.6191625276593,16.6787578989036,7075.21391672442,0.0,1.0
2022-07-07,21.21,21.2588,21.1,21.1,4914,16.8535709878869,16.8923477094432,16.7661644433953,16.7661644433953,6184.20512038131,0.0,1.0
2022-07-08,21.2663,21.3,21.2,21.2,6680,16.8983072465676,16.9250854333801,16.8456249383877,16.8456249383877,8406.69316323711,0.0,1.0
2022-07-11,21.27,21.27,21.09,21.2,14805,16.9012472848823,16.9012472848823,16.758218393896,16.8456249383877,18631.9000421745,0.0,1.0
2022-07-12,21.235,21.34,21.17,21.32,1409,16.873436111635,16.956869631377,16.8217867898899,16.9409775323785,1773.2081836828,0.0,1.0
2022-07-13,21.265,21.28,21.1666,21.178,3980,16.8972742601327,16.9091933343816,16.8190851330602,16.8281436294893,5008.7782619287,0.0,1.0
2022-07-14,21.19,21.19,20.975,21.02,16999,16.8376788888884,16.8376788888884,16.6668388246548,16.7025960474013,21393.0205212377,0.0,1.0
2022-07-15,21.415,21.415,21.3,21.3,9922,17.0164650026213,17.0164650026213,16.9250854333801,16.9250854333801,12486.7080188082,0.0,1.0
2022-07-18,21.15,21.41,21.14,21.41,3963,16.8878661375256,17.0954711113203,16.8798813308412,17.0954711113203,4963.17588719831,0.10316,1.0
2022-07-19,21.44,21.5,21.2641,21.31,82136,17.1194255313735,17.1673343714799,16.9789727817947,17.0156230444762,102865.35823137,0.0,1.0
2022-07-20,21.6,21.73,21.54,21.58,28180,17.247182438324,17.3509849252214,17.1992735982176,17.2312128249552,35292.0253598912,0.0,1.0
2022-07-21,21.95,21.95,21.52,21.52,51083,17.5266506722784,17.5266506722784,17.1833039848488,17.1833039848488,63975.249519493,0.0,1.0
2022-07-22,21.76,21.95,21.75,21.91,102253,17.3749393452746,17.5266506722784,17.3669545385902,17.4947114455407,128059.455966109,0.0,1.0
2022-07-25,21.805,21.91,21.8025,21.91,17217,17.4108709753544,17.4947114455407,17.4088747736833,17.4947114455407,21562.2001639903,0.0,1.0
2022-07-26,21.68,21.87,21.68,21.87,4128,17.3110608917993,17.4627722188031,17.3110608917993,17.4627722188031,5169.81833518916,0.0,1.0
2022-07-27,21.89,21.94,21.8,21.8,8872,17.4787418321719,17.5186658655939,17.4068785720122,17.4068785720122,11111.1018095441,0.0,1.0
2022-07-28,22.16,22.16,21.94,21.9691,39355,17.6943316126509,17.6943316126509,17.5186658655939,17.5419016530456,49287.3547919985,0.0,1.0
2022-07-29,22.155,22.155,22.1011,22.14,11592,17.6903392093087,17.6903392093087,17.6473011012798,17.6783619992821,14517.5712552114,0.0,1.0
2022-08-01,22.19,22.26,22.12,22.26,14524,17.7182860327042,17.774179679495,17.6623923859133,17.774179679495,18189.5449370851,0.0,1.0
2022-08-02,22.14,22.1792,22.0858,22.1614,4872,17.6783619992821,17.709662441485,17.6350843470526,17.6954494855868,6101.58791885698,0.0,1.0
2022-08-03,22.265,22.36,22.1231,22.21,41099,17.7781720828372,17.8540277463391,17.6648676759855,17.734255646073,51471.5028483381,0.0,1.0
2022-08-04,22.367,22.41,22.3001,22.39,31644,17.8596171110182,17.8939517797612,17.8061987542995,17.8779821663924,39630.2643892262,0.0,1.0
2022-08-05,22.25,22.35,22.12,22.12,20707,17.7661948728106,17.8460429396547,17.6623923859133,17.6623923859133,25933.0010336148,0.0,1.0
2022-08-08,22.32,22.44,22.315,22.42,12750,17.8220885196015,17.9179061998144,17.8180961162593,17.9019365864456,15967.8255265653,0.0,1.0
2022-08-09,22.16,22.27,22.145,22.27,18652,17.6943316126509,17.7821644861795,17.6823544026243,17.7821644861795,23359.3632722743,0.0,1.0
2022-08-10,22.415,22.47,22.415,22.46,11380,17.8979441831034,17.9418606198676,17.8979441831034,17.9338758131832,14252.067019005,0.0,1.0
2022-08-11,22.35,22.67,22.3,22.61,15656,17.8460429396547,18.1015567535558,17.8061189062327,18.0536479134494,19607.2373681496,0.0,1.0
2022-08-12,22.455,22.5299,22.35,22.39,9787,17.929883409841,17.9896896119072,17.8460429396547,17.8779821663924,12257.0281120388,0.0,1.0
2022-08-15,22.465,22.55,22.4301,22.51,9964,17.9378682165254,18.0057390733429,17.9100012411968,17.9737998466053,12478.6991017018,0.0,1.0
2022-08-16,22.3971,22.48,22.365,22.48,12672,17.8836513791383,17.949845426552,17.8580201496813,17.949845426552,15870.1400056969,0.0,1.0
2022-08-17,22.14,22.23,22.14,22.21,47200,17.6783619992821,17.7502252594418,17.6783619992821,17.734255646073,59112.2639101087,0.0,1.0
2022-08-18,22.19,22.2,22.1633,22.2,6468,17.7182860327042,17.7262708393886,17.6969665988568,17.7262708393886,8100.38396124114,0.0,1.0
2022-08-19,21.97,22.07,21.94,22.06,7976,17.5426202856472,17.6224683524913,17.5186658655939,17.6144835458069,9988.9706980302,0.0,1.0
2022-08-22,21.56,21.66,21.48,21.63,5619,17.3031798876018,17.3834358240007,17.2389751384827,17.359359043081,7001.3512421959,0.11013,1.0
2022-08-23,21.62,21.63,21.55,21.618,2353,17.3513334494411,17.359359043081,17.2951542939619,17.3497283307131,2931.87034577095,0.0,1.0
2022-08-24,21.59,21.61,21.54,21.59,2820,17.3272566685215,17.3433078558012,17.287128700322,17.3272566685215,3513.75876543734,0.0,1.0
2022-08-25,21.8075,21.8075,21.69,21.69,6416,17.5018133301891,17.5018133301891,17.4075126049204,17.4075126049204,7994.42419824325,0.0,1.0
2022-08-26,21.54,21.82,21.49,21.82,2000,17.287128700322,17.5118453222389,17.2470007321226,17.5118453222389,2492.02749321798,0.0,1.0
2022-08-29,21.38,21.4,21.35,21.35,969,17.1587192020838,17.1747703893636,17.1346424211641,17.1346424211641,1207.38732046411,0.0,1.0
2022-08-30,21.24,21.3,21.185,21.3,42918,17.0463608911253,17.0945144529647,17.0022201261059,17.0945144529647,53476.4179769646,0.0,1.0
2022-08-31,21.09,21.2355,21.09,21.2355,25773,16.925976986527,17.0427493739874,16.925976986527,17.0427493739874,32113.5122913534,0.0,1.0
2022-09-01,21.1517,21.1599,21.0,21.0399,1756,16.9754948992851,16.9820758860698,16.853746643768,16.8857687623911,2188.00013904538,0.0,1.0
2022-09-02,21.1,21.2983,21.08,21.2462,2897,16.9340025801669,17.0931501020459,16.9179513928871,17.0513367591821,3609.70182392623,0.0,1.0
2022-09-06,21.0444,21.13,21.0444,21.13,2686,16.8893802795291,16.9580793610865,16.8893802795291,16.9580793610865,3346.79292339174,0.0,1.0
2022-09-07,21.335,21.335,21.1951,21.1951,922,17.1226040307043,17.1226040307043,17.0103259756822,17.0103259756822,1148.82467437349,0.0,1.0
2022-09-08,21.39,21.43,21.368,21.42,2537,17.1667447957237,17.1988471702832,17.1490884897159,17.1908215766433,3161.136875147,0.0,1.0
2022-09-09,21.53,21.58,21.53,21.58,753,17.2791031066821,17.3192310748816,17.2791031066821,17.3192310748816,938.24835119657,0.0,1.0
2022-09-12,21.5623,21.6,21.52,21.599,4063,17.305025774139,17.3352822621613,17.2710775130422,17.3344797027974,5062.55385247231,0.0,1.0
2022-09-13,21.12,21.246,21.1101,21.235,2112,16.9500537674467,17.0511762473093,16.9421084297432,17.0423480943054,2631.58103283818,0.0,1.0
2022-09-14,21.19,21.29,21.19,21.215,7587,17.0062329229259,17.0864888593248,17.0062329229259,17.0262969070256,9453.50629552238,0.0,1.0
2022-09-15,21.01,21.1,21.01,21.09,3791,16.8617722374079,16.9340025801669,16.8617722374079,16.925976986527,4723.63811339467,0.0,1.0
2022-09-16,20.98,21.03,20.835,20.88,8809,16.8376954564882,16.8778234246876,16.7213243487098,16.7574395200893,10976.1350938786,0.0,1.0
2022-09-19,20.9864,20.99,20.845,20.85,6125,16.9274938237249,16.9303975603241,16.8134415028564,16.8174744703553,7593.66397285823,0.10549,1.0
2022-09-20,20.795,20.87,20.795,20.87,11640,16.7731118278676,16.8336063403509,16.7731118278676,16.8336063403509,14431.0610031134,0.0,1.0
2022-09-21,20.745,20.9099,20.6599,20.86,6718,16.7327821528787,16.865789420992,16.6641410460477,16.8255404053531,8328.85462361821,0.0,1.0
2022-09-22,20.653,20.67,20.61,20.6599,6676,16.6585755508992,16.6722876403954,16.6238920304088,16.6641410460477,8276.78378494718,0.0,1.0
2022-09-23,20.35,20.4984,20.335,20.49,3796,16.4141777204667,16.5338761958336,16.40207881797,16.5271008104355,4706.21199036242,0.0,1.0
2022-09-26,20.0795,20.3335,20.0795,20.28,12552,16.1959941787769,16.4008689277204,16.1959941787769,16.3577161754823,15561.7420713986,0.0,1.0
2022-09-27,20.05,20.2599,20.05,20.2599,12832,16.1721996705335,16.3415036461368,16.1721996705335,16.3415036461368,15908.8809958721,0.0,1.0
2022-09-28,20.34,20.39,20.08,20.08,8141,16.4061117854689,16.4464414604578,16.1963974755268,16.1963974755268,10093.0642290676,0.0,1.0
2022-09-29,20.185,20.2392,20.128,20.2392,7774,16.2810897930034,16.3248071606914,16.2351139635161,16.3248071606914,9638.06428163265,0.0,1.0
2022-09-30,20.1,20.3,20.1,20.22,2206,16.2125293455224,16.3738480454778,16.2125293455224,16.3093205654956,2734.95881210208,0.0,1.0
2022-10-03,20.34,20.36,20.29,20.36,3953,16.4061117854689,16.4222436554645,16.3657821104801,16.4222436554645,4900.85774444222,0.0,1.0
2022-10-04,20.7,20.73,20.6,20.6,44121,16.6964854453887,16.720683250382,16.615826095411,16.615826095411,54700.4160239148,0.0,1.0
2022-10-05,20.71,20.7599,20.57,20.64,19149,16.7045513803865,16.7448003960254,16.5916282904177,16.6480898354021,23740.5830883693,0.0,1.0
2022-10-06,20.66,20.775,20.645,20.76,19375,16.6642217053976,16.756979957872,16.652122802901,16.7448810553754,24020.7737916944,0.0,1.0
2022-10-07,20.445,20.55,20.445,20.53,11978,16.4908041029455,16.5754964204221,16.4908041029455,16.5593645504266,14850.1072762279,0.0,1.0
2022-10-10,20.2,20.32,20.1073,20.31,16099,16.2931886955001,16.3899799154734,16.2184174780708,16.3819139804756,19959.2483753542,0.0,1.0
2022-10-11,20.19,20.38,20.19,20.22,2618,16.2851227605023,16.43837552546,16.2851227605023,16.3093205654956,3245.74894382741,0.0,1.0
2022-10-12,20.27,20.27,20.18,20.18,4371,16.3496502404845,16.3496502404845,16.2770568255046,16.2770568255046,5419.08656740626,0.0,1.0
2022-10-13,20.31,20.31,20.03,20.03,6104,16.3819139804756,16.3819139804756,16.156067800538,16.156067800538,7567.62855352271,0.0,1.0
2022-10-14,20.21,20.41,20.21,20.41,1905,16.3012546304979,16.4625733304533,16.3012546304979,16.4625733304533,2361.78446829304,0.0,1.0
2022-10-17,20.505,20.525,20.4716,20.525,4075,16.5391997129322,16.5553315829277,16.5122594900396,16.5553315829277,5052.1111329628,0.0,1.0
2022-10-18,20.66,20.6678,20.591,20.65,3545,16.6642217053976,16.6705131346959,16.608566753913,16.6561557703999,4395.02674020938,0.0,1.0
2022-10-19,20.465,20.5,20.465,20.49,798,16.5069359729411,16.5351667454333,16.5069359729411,16.5271008104355,989.345934749527,0.0,1.0
2022-10-20,20.35,20.57,20.35,20.57,1879,16.4141777204667,16.5916282904177,16.4141777204667,16.5916282904177,2329.55013959193,0.0,1.0
2022-10-21,20.56,20.5899,20.36,20.36,1810,16.5835623554199,16.6076795010632,16.4222436554645,16.4222436554645,2244.00519034668,0.0,1.0
2022-10-24,20.53,20.53,20.45,20.48,4039,16.6501224510215,16.6501224510215,16.585241311417,16.6095717387687,4980.18379407851,0.11252,1.0
2022-10-25,20.7,21.4,20.565,21.4,3341,16.7879948726812,17.3557048442212,16.6785079495985,17.3557048442212,4119.53306660468,0.0,1.0
2022-10-26,20.69,20.77,20.63,20.63,5887,16.7798847302307,16.8447658698352,16.7312238755272,16.7312238755272,7258.81208114386,0.0,1.0
2022-10-27,20.9,20.94,20.75,20.75,2352,16.9501977216926,16.9826382914949,16.8285455849341,16.8285455849341,2900.07236535594,0.0,1.0
2022-10-28,21.07,21.07,21.0,21.05,4845,17.0880701433523,17.0880701433523,17.0312991461983,17.0718498584512,5974.00110975746,0.0,1.0
2022-10-31,20.75,20.83,20.7458,20.82,8386,16.8285455849341,16.8934267245386,16.8251393251048,16.8853165820881,10340.1389693345,0.0,1.0
2022-11-01,20.8273,20.98,20.78,20.98,4095,16.891236986077,17.0150788612972,16.8528760122858,17.0150788612972,5049.23313611078,0.0,1.0
2022-11-02,20.675,20.945,20.6401,20.8385,6353,16.7677195165548,16.9866933627202,16.7394151194023,16.9003203456216,7833.40124876967,0.0,1.0
2022-11-03,20.51,20.56,20.42,20.4684,5323,16.6339021661204,16.6744528783732,16.5609108840653,16.600163973526,6563.38656496158,0.0,1.0
2022-11-04,20.67,20.71,20.54,20.71,12025,16.7636644453295,16.7961050151318,16.6582325934721,16.7961050151318,14827.1131774682,0.0,1.0
2022-11-07,20.635,20.69,20.6157,20.67,5134,16.7352789467525,16.7798847302307,16.7196263718229,16.7636644453295,6330.34503560264,0.0,1.0
2022-11-08,20.565,20.7,20.51,20.7,17540,16.6785079495985,16.7879948726812,16.6339021661204,16.7879948726812,21627.2403436833,0.0,1.0
2022-11-09,20.36,20.505,20.36,20.505,1177,16.5122500293618,16.6298470948951,16.5122500293618,16.6298470948951,1451.26920664283,0.0,1.0
2022-11-10,20.9131,20.9131,20.82,20.82,3495,16.9608220083029,16.9608220083029,16.8853165820881,16.8853165820881,4309.41875719345,0.0,1.0
2022-11-11,20.98,20.98,20.96,20.98,622,17.0150788612972,17.0150788612972,16.9988585763961,17.0150788612972,766.9409061443,0.0,1.0
2022-11-14,20.84,20.92,20.84,20.9,9693,16.9015368669892,16.9664180065938,16.9015368669892,16.9501977216926,11951.7012914095,0.0,1.0
2022-11-15,21.015,21.015,20.91,20.91,12978,17.0434643598742,17.0434643598742,16.9583078641432,16.9583078641432,16002.1850159819,0.0,1.0
2022-11-16,21.0,21.71,20.9601,21.71,4474,17.0312991461983,17.6071192601889,16.9989396778206,17.6071192601889,5516.54921879358,0.0,1.0
2022-11-17,20.87,20.9199,20.81,20.83,6282,16.9258672943409,16.9663369051693,16.8772064396375,16.8934267245386,7745.85654726447,0.0,1.0
2022-11-18,20.935,20.99,20.93,20.97,10104,16.9785832202696,17.0231890037478,16.9745281490444,17.0069687188466,12458.4741409679,0.0,1.0
2022-11-21,20.82,20.8399,20.8116,20.8399,8573,16.970489298104,16.9867098906608,16.9636424148137,16.9867098906608,10517.6613864599,0.10502,1.0
2022-11-22,20.99,20.99,20.8281,20.8281,4310,17.1090571742172,17.1090571742172,16.9770916498482,16.9770916498482,5287.66132924792,0.0,1.0
2022-11-23,21.04,21.24,21.0361,21.04,22930,17.1498124318976,17.312833462619,17.1466335217985,17.1498124318976,28131.3397400591,0.0,1.0
2022-11-25,21.05,21.0699,21.0,21.06,5670,17.1579634834336,17.1741840759904,17.1172082257533,17.1661145349697,6956.15771156283,0.0,1.0
2022-11-28,20.82,21.93,20.82,21.93,8376,16.970489298104,17.8752560186081,16.970489298104,17.8752560186081,10275.9747781393,0.0,1.0
2022-11-29,20.8536,20.89,20.7971,20.81,11229,16.9978768312652,17.0275466588565,16.9518233900864,16.9623382465679,13776.1366742749,0.0,1.0
2022-11-30,21.22,21.22,20.7801,20.87,6100,17.2965313595469,17.2965313595469,16.937966602475,17.0112445557843,7483.69700891236,0.0,1.0
2022-12-01,21.225,21.28,21.11,21.28,10673,17.3006068853149,17.3454376687633,17.2068697926501,17.3454376687633,13094.0160944462,0.0,1.0
2022-12-02,21.23,21.24,21.11,21.11,3793,17.304682411083,17.312833462619,17.2068697926501,17.2068697926501,4653.3873368532,0.0,1.0
2022-12-05,21.04,21.345,20.99,21.21,56640,17.1498124318976,17.3984195037478,17.1090571742172,17.2883803080108,69487.9669811141,0.0,1.0
2022-12-06,20.905,21.04,20.905,21.04,4132,17.0397732361606,17.1498124318976,17.0397732361606,17.1498124318976,5069.2845968567,0.0,1.0
2022-12-07,21.07,21.339,20.9899,20.99,41490,17.1742655865058,17.3935288728262,17.1089756637018,17.1090571742172,50901.4080163564,0.0,1.0
2022-12-08,21.035,21.1,21.035,21.09,3577,17.1457369061295,17.198718741114,17.1457369061295,17.1905676895779,4388.39085260321,0.0,1.0
2022-12-09,21.09,21.12,21.08,21.08,12451,17.1905676895779,17.2150208441862,17.1824166380419,17.1824166380419,15275.3297472079,0.0,1.0
2022-12-12,21.13,21.16,21.08,21.16,15423,17.2231718957222,17.2476250503304,17.1824166380419,17.2476250503304,18921.485076796,0.0,1.0
2022-12-13,21.365,21.58,21.2776,21.56,54233,17.4147216068199,17.5899692148455,17.3434814163947,17.5736671117734,66534.973751532,0.0,1.0
2022-12-14,21.33,21.51,21.16,21.4,13025,17.3861929264437,17.532911854093,17.2476250503304,17.4432502871962,15979.5333673907,0.0,1.0
2022-12-15,21.17,21.17,21.08,21.14,21072,17.2557761018665,17.2557761018665,17.1824166380419,17.2313229472583,25851.879241279,0.0,1.0
2022-12-16,21.07,21.099,21.0,21.085,14627,17.1742655865058,17.1979036359604,17.1172082257533,17.1864921638099,17944.9239589117,0.0,1.0
2022-12-19,20.86,20.95,20.82,20.95,14251,17.0827863351164,17.1564896318643,17.0500293143396,17.1564896318643,17402.0709601046,0.09777,1.0
2022-12-20,20.8023,20.87,20.7201,20.81,31268,17.0355343326459,17.0909755903107,16.9682186549495,17.0418400591454,38181.7384590939,0.0,1.0
2022-12-21,20.94,21.02,20.9297,20.93,11745,17.1483003766701,17.2138144182238,17.1398654438201,17.1401111214759,14341.9636114257,0.0,1.0
2022-12-22,20.845,20.96,20.83,20.92,22001,17.0705024523251,17.1646788870585,17.0582185695338,17.1319218662817,26865.6910527865,0.0,1.0
2022-12-23,20.925,20.95,20.83,20.83,8907,17.1360164938788,17.1564896318643,17.0582185695338,17.0582185695338,10876.4469890991,0.0,1.0
2022-12-27,20.68,20.88,20.675,20.88,11845,16.9353797416207,17.0991648455049,16.9312851140236,17.0991648455049,14464.074838428,0.0,1.0
2022-12-28,20.38,20.71,20.38,20.71,4841,16.6897020857945,16.9599475072033,16.6897020857945,16.9599475072033,5911.40449918363,0.0,1.0
2022-12-29,20.72,20.72,20.49,20.49,4467,16.9681367623975,16.9681367623975,16.7797838929308,16.7797838929308,5454.70851019487,0.0,1.0
2022-12-30,20.685,20.685,20.58,20.67,14368,16.9394743692178,16.9394743692178,16.8534871896786,16.9271904864265,17544.9410956973,0.0,1.0
2023-01-03,20.74,20.77,20.68,20.755,4628,16.984515272786,17.0090830383686,16.9353797416207,16.9967991555773,5651.30758566862,0.0,1.0
2023-01-04,20.93,20.93,20.83,20.83,23257,17.1401111214759,17.1401111214759,17.0582185695338,17.0582185695338,28399.4080639359,0.0,1.0
2023-01-05,20.94,20.94,20.85,20.93,13043,17.1483003766701,17.1483003766701,17.0745970799222,17.1401111214759,15926.9673379162,0.0,1.0
2023-01-06,21.26,21.31,21.1,21.1191,30230,17.4103565428847,17.4513028188558,17.2793284597774,17.2949699371984,36914.2239228097,0.0,1.0
2023-01-09,21.38,21.4,21.305,21.32,28684,17.5086276052152,17.5250061156036,17.4472081912587,17.45949207405,35026.3843533533,0.0,1.0
2023-01-10,21.3468,21.42,21.3,21.3,13602,17.4814392779705,17.5413846259921,17.4431135636616,17.4431135636616,16609.5690968592,0.0,1.0
2023-01-11,21.4624,21.47,21.3821,21.43,7812,17.5761070680155,17.5823309019631,17.510347348806,17.5495738811863,9539.32905342336,0.0,1.0
2023-01-12,21.59,21.61,21.49,21.49,12773,17.6806019642936,17.696980474682,17.5987094123515,17.5987094123515,15597.2670250098,0.0,1.0
2023-01-13,21.63,21.63,21.4991,21.4991,4430,17.7133589850704,17.7133589850704,17.6061616345782,17.6061616345782,5409.52735620399,0.0,1.0
2023-01-17,21.58,21.58,21.545,21.56,13678,17.6724127090994,17.6724127090994,17.6437503159196,17.656034198711,16702.373629381,0.0,1.0
2023-01-18,21.57,21.73,21.57,21.66,8056,17.6642234539052,17.7952515370125,17.6642234539052,17.737926750653,9837.28044730907,0.0,1.0
2023-01-19,21.445,21.49,21.445,21.49,23729,17.5618577639776,17.5987094123515,17.5618577639776,17.5987094123515,28975.7730553869,0.0,1.0
2023-01-20,21.475,21.4899,21.395,21.47,7749,17.5864255295602,17.5986275197996,17.5209114880065,17.5823309019631,9462.39898041189,0.0,1.0
2023-01-23,21.34,21.4,21.34,21.35,5968,17.5714391925548,17.6208434264608,17.5714391925548,17.5796732315391,7247.96179779984,0.1167,1.0
2023-01-24,21.355,21.38,21.18,21.24,5468,17.5837902510313,17.6043753484921,17.4396945688056,17.4890988027115,6640.72639248818,0.0,1.0
2023-01-25,21.37,21.38,21.3,21.33,31654,17.5961413095078,17.6043753484921,17.5385030366175,17.5632051535705,38442.8590394698,0.0,1.0
2023-01-26,21.42,21.434,21.32,21.3658,11195,17.6373115044294,17.6488391590075,17.5549711145861,17.5926830131344,13596.0007249278,0.0,1.0
2023-01-27,21.355,21.59,21.34,21.38,36133,17.5837902510313,17.777290167163,17.5714391925548,17.6043753484921,43882.4738002516,0.0,1.0
2023-01-30,21.2496,21.31,21.2496,21.3,18872,17.4970034801365,17.5467370756018,17.4970034801365,17.5385030366175,22919.4931380828,0.0,1.0
2023-01-31,21.435,21.44,21.2982,21.3,58026,17.6496625629059,17.6537795823981,17.5370209096003,17.5385030366175,70470.8832572275,0.0,1.0
2023-02-01,21.59,21.69,21.345,21.39,42940,17.777290167163,17.8596305570063,17.575556212047,17.6126093874764,52149.3766081643,0.0,1.0
2023-02-02,21.75,21.77,21.7,21.7,14332,17.9090347909122,17.9255028688809,17.8678645959906,17.8678645959906,17405.7956578531,0.0,1.0
2023-02-03,21.49,21.63,21.49,21.58,15496,17.6949497773197,17.8102263231003,17.6949497773197,17.7690561281787,18819.4396814186,0.0,1.0
2023-02-06,21.405,21.4299,21.35,21.4,26137,17.6249604459529,17.6454632030239,17.5796732315391,17.6208434264608,31742.6235772612,0.0,1.0
2023-02-07,21.44,21.45,21.3592,21.36,4660,17.6537795823981,17.6620136213824,17.5872485474047,17.5879072705235,5659.43397750456,0.0,1.0
2023-02-08,21.38,21.415,21.35,21.415,2082,17.6043753484921,17.6331944849373,17.5796732315391,17.6331944849373,2528.52822771771,0.0,1.0
2023-02-09,21.225,21.41,21.225,21.4,9274,17.476747744235,17.6290774654451,17.476747744235,17.6208434264608,11263.0022977205,0.0,1.0
2023-02-10,21.08,21.18,21.0699,21.18,3525,17.3573541789623,17.4396945688056,17.3490377995881,17.4396945688056,4281.00960744712,0.0,1.0
2023-02-13,21.125,21.1499,21.085,21.11,4591,17.3944073543918,17.4149101114627,17.3614711984544,17.3820562959153,5575.63549157154,0.0,1.0
2023-02-14,21.08,21.17,21.01,21.01,23079,17.3573541789623,17.4314605298212,17.299715906072,17.299715906072,28028.771838375,0.0,1.0
2023-02-15,21.055,21.0882,20.99,21.0599,3099,17.3367690815015,17.3641060909294,17.2832478281033,17.3408037606038,3763.64504212159,0.0,1.0
2023-02-16,20.9,21.0,20.9,20.96,11913,17.2091414772444,17.2914818670877,17.2091414772444,17.2585457111504,14467.9907669553,0.0,1.0
2023-02-17,20.94,20.94,20.78,20.82,4002,17.2420776331817,17.2420776331817,17.1103330094325,17.1432691653698,4860.31218411443,0.0,1.0
2023-02-21,20.56,20.74,20.5154,20.74,2625,17.0142417744854,17.1631991441063,16.977333448457,17.1631991441063,3172.0484941582,0.1033,1.0
2023-02-22,20.675,20.74,20.641,20.7,10349,17.1094089828543,17.1631991441063,17.0812725908148,17.1300975064128,12505.7256632546,0.0,1.0
2023-02-23,20.92,20.94,20.78,20.793,7333,17.3121565137273,17.3287073325741,17.1963007817999,17.2070588140503,8861.19299339512,0.0,1.0
2023-02-24,20.8,20.8,20.74,20.78,3086,17.2128516006467,17.2128516006467,17.1631991441063,17.1963007817999,3729.1206297037,0.0,1.0
2023-02-27,20.9,20.92,20.85,20.9,13648,17.2956056948805,17.3121565137273,17.2542286477636,17.2956056948805,16492.23537077,0.0,1.0
2023-02-28,20.88,20.92,20.86,20.86,2267,17.2790548760338,17.3121565137273,17.262504057187,17.262504057187,2739.44149952634,0.0,1.0
2023-03-01,20.85,20.9,20.775,20.83,44142,17.2542286477636,17.2956056948805,17.1921630770882,17.2376778289168,53341.1674777645,0.0,1.0
2023-03-02,20.835,20.88,20.72,20.72,34201,17.2418155336285,17.2790548760338,17.1466483252596,17.1466483252596,41328.4687804591,0.0,1.0
2023-03-03,21.09,21.29,20.93,21.0,25416,17.4528384739249,17.6183466623927,17.3204319231507,17.3783597891144,30712.6798200096,0.0,1.0
2023-03-06,21.03,21.36,21.03,21.08,103538,17.4031860173846,17.6762745283564,17.4031860173846,17.4445630645015,125115.259805011,0.0,1.0
2023-03-07,20.88,21.0,20.88,21.0,17990,17.2790548760338,17.3783597891144,17.2790548760338,17.3783597891144,21739.1056799642,0.0,1.0
2023-03-08,20.7968,20.91,20.763,20.87,27820,17.2102034696312,17.3038811043039,17.1822325857801,17.2707794666104,33617.6720409453,0.0,1.0
2023-03-09,20.71,20.92,20.68,20.9,10808,17.1383729158362,17.3121565137273,17.113546687566,17.2956056948805,13060.3809999474,0.0,1.0
2023-03-10,20.65,20.8,20.65,20.78,16890,17.0887204592958,17.2128516006467,17.0887204592958,17.1963007817999,20409.8663109837,0.0,1.0
2023-03-13,20.57,20.7799,20.54,20.68,18404,17.0225171839087,17.1962180277057,16.9976909556386,17.113546687566,22239.3830424716,0.0,1.0
2023-03-14,20.7281,20.77,20.6501,20.77,9381,17.1533514068925,17.1880253723765,17.0888032133901,17.1880253723765,11335.9950185517,0.0,1.0
2023-03-15,20.6022,20.64,20.495,20.55,6782,17.0491640022521,17.0804450498725,16.9604516132333,17.005966365062,8195.36490947845,0.0,1.0
2023-03-16,20.745,20.78,20.6695,20.6695,7685,17.167336848818,17.1963007817999,17.1048575076715,17.1048575076715,9286.54959146891,0.0,1.0
2023-03-17,20.6375,20.67,20.62,20.63,2624,17.0783761975166,17.1052712781426,17.0638942310257,17.0721696404491,3170.84009473187,0.0,1.0
2023-03-20,20.49,20.58,20.43,20.53,13691,17.0580021395162,17.1329274783428,17.0080519136318,17.0913022901058,16445.5712753215,0.12288,1.0
2023-03-21,20.64,20.64,20.5417,20.63,1847,17.1828777042272,17.1828777042272,17.1010425841533,17.1745526665798,2218.60858560505,0.0,1.0
2023-03-22,20.6754,20.84,20.57,20.58,12722,17.212348337499,17.3493784571751,17.1246024406954,17.1329274783428,15281.6125750229,0.0,1.0
2023-03-23,20.63,20.79,20.57,20.77,10456,17.1745526665798,17.3077532689381,17.1246024406954,17.2911031936433,12559.7029621475,0.0,1.0
2023-03-24,20.6,20.6031,20.52,20.58,12601,17.1495775536376,17.1521583153083,17.0829772524584,17.1329274783428,15136.2678869568,0.0,1.0
2023-03-27,20.53,20.6695,20.51,20.61,3323,17.0913022901058,17.207436565287,17.074652214811,17.157902591285,3991.57354085847,0.0,1.0
2023-03-28,20.53,20.53,20.465,20.48,9182,17.0913022901058,17.0913022901058,17.0371895453977,17.0496771018688,11029.3795522607,0.0,1.0
2023-03-29,20.7563,20.7563,20.68,20.68,2207,17.2796978920664,17.2796978920664,17.2161778548168,17.2161778548168,2651.03906249613,0.0,1.0
2023-03-30,20.92,20.92,20.78,20.82,6718,17.4159787583543,17.4159787583543,17.2994282312907,17.3327283818803,8069.63317709514,0.0,1.0
2023-03-31,21.1094,21.12,21.01,21.0159,2637,17.573654971396,17.5824795113022,17.4909040971809,17.4958158693928,3167.55324322713,0.0,1.0
2023-04-03,21.15,21.1587,21.09,21.09,22903,17.6074546242444,17.6146974069977,17.55750439836,17.55750439836,27510.9867006565,0.0,1.0
2023-04-04,21.06,21.12,21.04,21.07,103258,17.5325292854179,17.5824795113022,17.5158792101231,17.5408543230653,124033.072730052,0.0,1.0
2023-04-05,20.9228,21.96,20.9228,21.96,9568,17.4183097688956,18.2817826736836,17.4183097688956,18.2817826736836,11493.0411191495,0.0,1.0
2023-04-06,21.035,21.06,20.9,20.96,9345,17.5117166912994,17.5325292854179,17.3993286830595,17.4492789089439,11225.1744626308,0.0,1.0
2023-04-10,21.03,21.03,20.94,20.95,8881,17.5075541724757,17.5075541724757,17.4326288336491,17.4409538712965,10667.819625749,0.0,1.0
2023-04-11,21.0797,21.1,21.0,21.05,24667,17.5489296095832,17.5658294360074,17.4825790595335,17.5242042477705,29629.8960374227,0.0,1.0
2023-04-12,21.0545,21.11,21.0,21.08,17757,17.5279505147118,17.5741544736548,17.4825790595335,17.5491793607126,21329.6332726523,0.0,1.0
2023-04-13,21.2103,21.25,21.15,21.15,7416,17.6576546012582,17.6907050007184,17.6074546242444,17.6074546242444,8908.06782395618,0.0,1.0
2023-04-14,21.145,21.2588,21.135,21.2588,5067,17.6032921054207,17.6980310338481,17.5949670677733,17.6980310338481,6086.45896224191,0.0,1.0
2023-04-17,21.0755,21.1183,21.03,21.11,11091,17.5454330937713,17.5810642549022,17.5075541724757,17.5741544736548,13322.4622755526,0.0,1.0
2023-04-18,21.17,21.23,21.1315,21.23,13014,17.6241046995392,17.6740549254236,17.5920533045967,17.6740549254236,15632.3617396124,0.0,1.0
2023-04-19,21.105,21.11,21.09,21.1,13596,17.5699919548311,17.5741544736548,17.55750439836,17.5658294360074,16331.457677253,0.0,1.0
2023-04-20,21.055,21.0994,20.9,21.06,73361,17.5283667665942,17.5653299337486,17.3993286830595,17.5325292854179,88120.9228200171,0.0,1.0
2023-04-21,21.1499,21.17,21.04,21.13,80550,17.607371373868,17.6241046995392,17.5158792101231,17.5908045489496,96756.319204378,0.0,1.0
2023-04-24,21.0607,21.08,21.01,21.07,6177,17.6338782937373,17.6500379584715,17.5914277754975,17.6416650751895,7377.38696689329,0.12104,1.0
2023-04-25,21.0428,21.1,21.04,21.04,13002,17.6188908326625,17.6667837250356,17.6165464253435,17.6165464253435,15528.7008812606,0.0,1.0
2023-04-26,20.945,20.97,20.945,20.965,4542,17.5370040341644,17.5579362423695,17.5370040341644,17.5537498007285,5424.65462257236,0.0,1.0
2023-04-27,21.04,21.1,20.96,20.99,9640,17.6165464253435,17.6667837250356,17.5495633590875,17.5746820089335,11513.3576753847,0.0,1.0
2023-04-28,21.13,21.1399,21.04,21.09,6448,17.6919023748816,17.7001915293308,17.6165464253435,17.6584108417536,7701.05086004985,0.0,1.0
2023-05-01,21.01,21.0799,21.005,21.0799,19762,17.5914277754975,17.6499542296387,17.5872413338565,17.6499542296387,23602.3832345387,0.0,1.0
2023-05-02,21.03,21.09,20.9206,21.03,34782,17.6081735420615,17.6584108417536,17.5165741989563,17.6081735420615,41541.2455046921,0.0,1.0
2023-05-03,21.025,21.1099,21.02,21.0789,5557,17.6039871004205,17.6750728794847,17.5998006587795,17.6491169413105,6636.90130727312,0.0,1.0
2023-05-04,20.92,20.95,20.9,20.92,8961,17.5160718259594,17.5411904758054,17.4993260593954,17.5160718259594,10702.4064449297,0.0,1.0
2023-05-05,21.035,21.07,20.93,20.95,22152,17.6123599837025,17.6416650751895,17.5244447092414,17.5411904758054,26456.8360192036,0.0,1.0
2023-05-08,20.96,21.0199,20.96,21.0,2313,17.5495633590875,17.5997169299467,17.5495633590875,17.5830548922155,2762.48924306689,0.0,1.0
2023-05-09,20.935,20.955,20.91,20.955,6291,17.5286311508824,17.5453769174464,17.5076989426774,17.5453769174464,7513.5407817267,0.0,1.0
2023-05-10,21.055,21.07,20.99,20.99,8162,17.6291057502665,17.6416650751895,17.5746820089335,17.5746820089335,9748.13540938695,0.0,1.0
2023-05-11,21.03,21.09,21.0133,21.06,13476,17.6081735420615,17.6584108417536,17.5941908269806,17.6332921919075,16094.8141113573,0.0,1.0
2023-05-12,20.95,21.03,20.9,21.01,2494,17.5411904758054,17.6081735420615,17.4993260593954,17.5914277754975,2978.66328240763,0.0,1.0
2023-05-15,20.96,21.01,20.955,20.9793,4549,17.5495633590875,17.5914277754975,17.5453769174464,17.5657230238217,5433.01494453578,0.0,1.0
2023-05-16,20.84,20.9299,20.84,20.9299,6042,17.4490887597034,17.5243609804086,17.4490887597034,17.5243609804086,7216.15218616954,0.0,1.0
2023-05-17,20.89,20.95,20.81,20.85,9850,17.4909531761134,17.5411904758054,17.4239701098573,17.4574616429854,11764.1673342883,0.0,1.0
2023-05-18,20.88,20.92,20.84,20.84,17269,17.4825802928314,17.5160718259594,17.4490887597034,17.4490887597034,20624.9142838401,0.0,1.0
2023-05-19,20.93,21.11,20.8886,20.95,21057,17.5244447092414,17.6751566083176,17.4897809724539,17.5411904758054,25149.0427977776,0.0,1.0
2023-05-22,20.9,20.95,20.78,20.85,16718,17.6048160158654,17.6469328005924,17.5037357325207,17.5626992311385,19847.1940680957,0.12599,1.0
2023-05-23,20.775,20.8899,20.775,20.85,19153,17.499524054048,17.5963084253506,17.499524054048,17.5626992311385,22737.9655452947,0.0,1.0
2023-05-24,20.625,20.754,20.581,20.68,15291,17.3731736998672,17.4818350044627,17.3361109293075,17.4195021630668,18153.095136694,0.0,1.0
2023-05-25,20.65,20.71,20.63,20.665,6604,17.3942320922307,17.444772233903,17.3773853783399,17.4068671276487,7840.10465520419,0.0,1.0
2023-05-26,20.7,20.75,20.6,20.64,74231,17.4363488769576,17.4784656616846,17.3521153075037,17.3858087352853,88125.1981617904,0.0,1.0
2023-05-30,20.79,20.84,20.7501,20.81,10437,17.5121590894661,17.5542758741931,17.478549895254,17.5290058033569,12390.5469846103,0.0,1.0
2023-05-31,20.76,20.86,20.72,20.85,43121,17.48688901863,17.5711225880839,17.4531955908484,17.5626992311385,51192.1794120321,0.0,1.0
2023-06-01,20.855,20.99,20.782,20.79,18088,17.5669109096112,17.6806262283739,17.5054204039098,17.5121590894661,21473.6240162528,0.0,1.0
2023-06-02,21.01,21.0387,20.9101,20.97,13652,17.6974729422647,17.721647976698,17.6133236063803,17.6637795144831,16207.3150746287,0.0,1.0
2023-06-05,20.93,20.9599,20.88,20.93,7079,17.6300860867016,17.6552719239683,17.5879693019746,17.6300860867016,8404.01284890832,0.0,1.0
2023-06-06,20.9796,20.99,20.903,20.96,12539,17.6718659371507,17.6806262283739,17.607343022949,17.6553561575378,14885.9891386441,0.0,1.0
2023-06-07,20.865,21.0,20.85,21.0,10827,17.5753342665566,17.6890495853193,17.5626992311385,17.6890495853193,12853.5452910199,0.0,1.0
2023-06-08,20.97,21.01,20.84,20.84,64909,17.6637795144831,17.6974729422647,17.5542758741931,17.5542758741931,77058.3514634541,0.0,1.0
2023-06-09,21.0,21.0399,21.0,21.0369,6141,17.6890495853193,17.7226587795314,17.6890495853193,17.7201317724478,7290.44256323578,0.0,1.0
2023-06-12,20.97,21.03,20.97,21.03,10304,17.6637795144831,17.7143196561555,17.6637795144831,17.7143196561555,12232.6526903732,0.0,1.0
2023-06-13,21.0,21.0599,20.98,21.0599,8737,17.6890495853193,17.7395054934222,17.6722028714285,17.7395054934222,10372.3492387219,0.0,1.0
2023-06-14,20.96,21.0599,20.96,21.05,10769,17.6553561575378,17.7395054934222,17.6553561575378,17.7311663700463,12784.6891326308,0.0,1.0
2023-06-15,21.11,21.115,21.03,21.03,15178,17.7817065117186,17.7859181901913,17.7143196561555,17.7143196561555,18018.9443453497,0.0,1.0
2023-06-16,21.06,21.1,21.0418,21.0823,6264,17.7395897269917,17.7732831547732,17.7242592173511,17.7583738129799,7436.4651060265,0.0,1.0
2023-06-20,20.925,20.96,20.89,20.92,10573,17.724882545765,17.7545299000829,17.6952351914471,17.7206472094339,12481.8894810031,0.11754,1.0
2023-06-21,20.855,20.8995,20.79,20.835,3882,17.6655878371292,17.7032823304763,17.6105284648246,17.6486464918047,4582.87098886354,0.0,1.0
2023-06-22,20.805,20.8599,20.7826,20.84,9460,17.623234473818,17.6697384667337,17.6042601670545,17.6528818281359,11167.944243856,0.0,1.0
2023-06-23,20.73,20.79,20.73,20.79,14889,17.5597044288511,17.6105284648246,17.5597044288511,17.6105284648246,17577.1164742888,0.0,1.0
2023-06-26,20.7676,20.8199,20.7573,20.77,10342,17.5915541580611,17.6358557760847,17.582829365219,17.5935871195001,12209.1838657462,0.0,1.0
2023-06-27,20.81,20.86,20.79,20.8,70499,17.6274698101491,17.6698231734604,17.6105284648246,17.6189991374868,83227.156580085,0.0,1.0
2023-06-28,20.93,20.95,20.8286,20.86,38752,17.7291178820961,17.7460592274206,17.6432252613009,17.6698231734604,45748.432910984,0.0,1.0
2023-06-29,20.8627,20.87,20.805,20.85,27966,17.6721102550792,17.6782938461226,17.623234473818,17.6613525007981,33015.0876029256,0.0,1.0
2023-06-30,20.995,21.03,20.935,20.935,26325,17.7841772544008,17.8138246087187,17.7333532184273,17.7333532184273,31077.8152451912,0.0,1.0
2023-07-03,20.945,20.9799,20.91,20.95,12735,17.7418238910895,17.7713865386808,17.7121765367716,17.7460592274206,15034.2251528019,0.0,1.0
2023-07-05,20.91,20.95,20.875,20.94,45958,17.7121765367716,17.7460592274206,17.6825291824537,17.7375885547584,54255.431454454,0.0,1.0
2023-07-06,20.77,20.77,20.66,20.75,73286,17.5935871195001,17.5935871195001,17.5004097202153,17.5766457741756,86517.3321200032,0.0,1.0
2023-07-07,20.75,20.8899,20.69,20.69,22949,17.5766457741756,17.6951504847205,17.5258217382021,17.5258217382021,27092.2994135572,0.0,1.0
2023-07-10,20.83,20.898,20.71,20.71,18691,17.6444111554736,17.7020117295769,17.5427630835266,17.5427630835266,22065.543960033,0.0,1.0
2023-07-11,20.955,20.98,20.86,20.93,44627,17.7502945637518,17.7714712454074,17.6698231734604,17.7291178820961,52684.1276713066,0.0,1.0
2023-07-12,21.125,21.16,21.12,21.12,92065,17.8942959990101,17.923943353328,17.890060662679,17.890060662679,108686.763933467,0.0,1.0
2023-07-13,21.26,21.26,21.18,21.18,12251,18.0086500799505,18.0086500799505,17.9408846986525,17.9408846986525,14462.8419589302,0.0,1.0
2023-07-14,21.11,21.25,21.11,21.24,11329,17.8815899900167,18.0001794072882,17.8815899900167,17.991708734626,13374.3805854804,0.0,1.0
2023-07-17,21.14,21.2,21.13,21.15,12460,17.9070020080035,17.957826043977,17.8985313353412,17.9154726806657,14709.5756108293,0.0,1.0
2023-07-18,21.23,21.25,21.1883,21.19,14534,17.9832380619637,18.0001794072882,17.9479153569621,17.9493553713147,17158.023429197,0.0,1.0
2023-07-19,21.26,21.29,21.25,21.29,22635,18.0086500799505,18.0340620979373,18.0001794072882,18.0340620979373,26721.608663814,0.0,1.0
2023-07-20,21.145,21.2,21.1,21.17,31582,17.9112373443346,17.957826043977,17.8731193173544,17.9324140259902,37283.9339439175,0.0,1.0
2023-07-21,21.2143,21.25,21.14,21.14,13091,17.969939105884,18.0001794072882,17.9070020080035,17.9070020080035,15454.4987416828,0.0,1.0
2023-07-24,21.04,21.16,21.04,21.15,24392,17.9247819499215,18.0270145465941,17.9247819499215,18.018495163538,28631.1812011888,0.12099,1.0
2023-07-25,21.0346,21.07,20.993,21.07,15222,17.9201814830713,17.9503400990897,17.8847408495581,17.9503400990897,17867.4909906729,0.0,1.0
2023-07-26,21.1155,21.14,21.0217,21.05,53778,17.9891032919947,18.009975780482,17.909191478929,17.9333013329776,63124.2892193147,0.0,1.0
2023-07-27,20.95,21.21,20.93,21.21,14395,17.8481075024171,18.0696114618743,17.831068736305,18.0696114618743,16896.7634220692,0.0,1.0
2023-07-28,21.07,21.07,21.02,21.06,22860,17.9503400990897,17.9503400990897,17.9077431838094,17.9418207160336,26832.9289217437,0.0,1.0
2023-07-31,21.1,21.17,21.06,21.095,25072,17.9758982482578,18.0355339296501,17.9418207160336,17.9716385567298,29429.3610641277,0.0,1.0
2023-08-01,21.0003,21.0596,20.99,21.01,27939,17.890959999189,17.9414799407114,17.8821850346413,17.8992238007534,32794.6282215486,0.0,1.0
2023-08-02,20.935,20.95,20.88,20.9499,16807,17.835328427833,17.8481075024171,17.7884718210248,17.8480223085866,19727.9543476705,0.0,1.0
2023-08-03,20.8788,20.9,20.81,20.84,37179,17.7874494950581,17.8055105871369,17.7288361396325,17.7543942888006,43640.4840061903,0.0,1.0
2023-08-04,20.97,21.07,20.96,20.972,39492,17.8651462685292,17.9503400990897,17.8566268854732,17.8668501451404,46355.4693340991,0.0,1.0
2023-08-07,21.01,21.039,20.94,20.99,9413,17.8992238007534,17.9239300116159,17.8395881193611,17.8821850346413,11048.9221321248,0.0,1.0
2023-08-08,21.04,21.07,20.94,21.05,25800,17.9247819499215,17.9503400990897,17.8395881193611,17.9333013329776,30283.8830350389,0.0,1.0
2023-08-09,21.08,21.08,21.0,21.06,5137,17.9588594821457,17.9588594821457,17.8907044176973,17.9418207160336,6029.77934693779,0.0,1.0
2023-08-10,21.03,21.16,21.0,21.1,11016,17.9162625668655,18.0270145465941,17.8907044176973,17.9758982482578,12930.5137796119,0.0,1.0
2023-08-11,20.9724,21.02,20.96,20.999,6834,17.8671909204627,17.9077431838094,17.8566268854732,17.8898524793917,8021.70762253703,0.0,1.0
2023-08-14,20.97,21.04,20.95,20.96,17951,17.8651462685292,17.9247819499215,17.8481075024171,17.8566268854732,21070.7745876738,0.0,1.0
2023-08-15,20.98,20.99,20.93,20.97,10881,17.8736656515852,17.8821850346413,17.831068736305,17.8651462685292,12772.0516009403,0.0,1.0
2023-08-16,20.87,21.01,20.87,20.9,10857,17.7799524379687,17.8992238007534,17.7799524379687,17.8055105871369,12743.8805469542,0.0,1.0
2023-08-17,20.79,20.93,20.77,20.93,11655,17.7117973735204,17.831068736305,17.6947586074083,17.831068736305,13680.5680919914,0.0,1.0
2023-08-18,20.77,20.85,20.65,20.65,112799,17.6947586074083,17.7629136718566,17.5925260107357,17.5925260107357,132402.779940672,0.0,1.0
2023-08-21,20.66,20.71,20.52,20.71,36856,17.706123464405,17.7489746828571,17.5861400527392,17.7489746828571,43004.6114572029,0.12334,1.0
2023-08-22,20.66,20.7499,20.66,20.7499,162354,17.706123464405,17.7831699551819,17.706123464405,17.7831699551819,189439.187337821,0.0,1.0
2023-08-23,20.88,20.89,20.77,20.8469,18129,17.8946688255943,17.9032390692847,17.8003961449996,17.866301318979,21153.4241672354,0.0,1.0
2023-08-24,20.75,20.87,20.71,20.87,15100,17.7832556576188,17.8860985819038,17.7489746828571,17.8860985819038,17619.1022629629,0.0,1.0
2023-08-25,20.84,20.85,20.73,20.77,19838,17.8603878508326,17.868958094523,17.766115170238,17.8003961449996,23147.5331584542,0.0,1.0
2023-08-28,20.93,20.93,20.84,20.8508,19698,17.9375200440463,17.9375200440463,17.8603878508326,17.8696437140182,22984.1772434334,0.0,1.0
2023-08-29,21.0,21.06,20.87,20.89,32877,17.9975117498793,18.0489332120218,17.8860985819038,17.9032390692847,38361.8029867173,0.0,1.0
2023-08-30,21.04,21.09,20.98,21.08,41765,18.031792724641,18.074643943093,17.9803712624984,18.0660736994026,48732.5699346122,0.0,1.0
2023-08-31,21.01,21.04,20.96,20.99,47178,18.0060819935697,18.031792724641,17.9632307751176,17.9889415061889,55048.609706097,0.0,1.0
2023-09-01,21.02,21.1,20.96,21.1,11347,18.0146522372601,18.0832141867835,17.9632307751176,18.0832141867835,13239.9969124398,0.0,1.0
2023-09-05,20.96,21.01,20.91,21.01,22714,17.9632307751176,18.0060819935697,17.9203795566655,18.0060819935697,26503.3303841682,0.0,1.0
2023-09-06,20.92,20.92,20.82,20.88,17929,17.9289498003559,17.9289498003559,17.8432473634517,17.8946688255943,20920.0585743485,0.0,1.0
2023-09-07,20.99,20.9999,20.86,20.896,11694,17.9889415061889,17.9974260474424,17.8775283382134,17.9083812154989,13644.8862160985,0.0,1.0
2023-09-08,20.93,21.0,20.9,20.93,10272,17.9375200440463,17.9975117498793,17.9118093129751,17.9375200440463,11985.6568506726,0.0,1.0
2023-09-11,20.98,20.99,20.91,20.92,28580,17.9803712624984,17.9889415061889,17.9203795566655,17.9289498003559,33347.9432235418,0.0,1.0
2023-09-12,20.96,20.97,20.91,20.95,5874,17.9632307751176,17.971801018808,17.9203795566655,17.9546605314272,6853.94746308903,0.0,1.0
2023-09-13,20.98,21.03,20.95,20.96,70033,17.9803712624984,18.0232224809505,17.9546605314272,17.9632307751176,81716.4628332507,0.0,1.0
2023-09-14,21.025,21.06,20.99,21.06,26112,18.0189373591053,18.0489332120218,17.9889415061889,18.0489332120218,30468.2118073171,0.0,1.0
2023-09-15,20.97,20.9999,20.9488,20.99,13855,17.971801018808,17.9974260474424,17.9536321021843,17.9889415061889,16166.4014472418,0.0,1.0
2023-09-18,20.83,20.88,20.83,20.84,33361,17.9581571908529,18.0012636651468,17.9581571908529,17.9667784857117,38696.0433977021,0.12408,1.0
2023-09-19,20.81,20.83,20.8,20.82,9027,17.9409146011353,17.9581571908529,17.9322933062765,17.9495358959941,10470.5849270423,0.0,1.0
2023-09-20,20.805,20.88,20.79,20.8274,108619,17.9366039537059,18.0012636651468,17.9236720114177,17.9559156541896,125989.195102515,0.0,1.0
2023-09-21,20.69,20.81,20.66,20.7,69401,17.8374590628299,17.9409146011353,17.8115951782535,17.8460803576886,80499.5086431438,0.0,1.0
2023-09-22,20.67,20.76,20.6401,20.69,15339,17.8202164731123,17.8978081268414,17.7944388014845,17.8374590628299,17791.9909378422,0.0,1.0
2023-09-25,20.64,20.66,20.5918,20.62,22698,17.7943525885359,17.8115951782535,17.7527979473166,17.7771099988184,26327.8316909279,0.0,1.0
2023-09-26,20.51,20.629,20.51,20.56,19691,17.6822757553717,17.7848691641913,17.6822757553717,17.7253822296656,22839.9565523861,0.0,1.0
2023-09-27,20.51,20.6227,20.5007,20.61,11487,17.6822757553717,17.7794377484302,17.674257951153,17.7684887039596,13323.9846080575,0.0,1.0
2023-09-28,20.595,20.6199,20.5,20.53,21888,17.7555567616714,17.7770237858698,17.6736544605129,17.6995183450893,25388.2976496179,0.0,1.0
2023-09-29,20.5899,20.6799,20.5899,20.66,22886,17.7511599012934,17.8287515550225,17.7511599012934,17.8115951782535,26545.8963819973,0.0,1.0
2023-10-02,20.47,20.55,20.4403,20.55,32839,17.6477905759365,17.7167609348068,17.622185330206,17.7167609348068,38090.5659044137,0.0,1.0
2023-10-03,20.27,20.39,20.26,20.39,13854,17.4753646787608,17.5788202170663,17.466743383902,17.5788202170663,16069.5118621074,0.0,1.0
2023-10-04,20.3381,20.3381,20.23,20.2596,9738,17.5340756967491,17.5340756967491,17.4408794993257,17.4663985321077,11295.2870299699,0.0,1.0
2023-10-05,20.33,20.37,20.26,20.34,11792,17.5270924479135,17.5615776273487,17.466743383902,17.5357137427723,13677.7597717606,0.0,1.0
2023-10-06,20.4,20.42,20.24,20.28,16396,17.587441511925,17.6046841016426,17.4495007941844,17.4839859736196,19018.0248658232,0.0,1.0
2023-10-09,20.55,20.5599,20.3601,20.42,38333,17.7167609348068,17.725296016717,17.5530425454385,17.6046841016426,44463.1585253476,0.0,1.0
2023-10-10,20.56,20.56,20.46,20.51,23160,17.7253822296656,17.7253822296656,17.6391692810778,17.6822757553717,26863.7140700454,0.0,1.0
2023-10-11,20.53,20.62,20.475,20.62,16731,17.6995183450893,17.7771099988184,17.6521012233659,17.7771099988184,19406.5975866117,0.0,1.0
2023-10-12,20.45,20.51,20.385,20.51,16456,17.630547986219,17.6822757553717,17.5745095696369,17.6822757553717,19087.6199799942,0.0,1.0
2023-10-13,20.44,20.55,20.4,20.54,24216,17.6219266913602,17.7167609348068,17.587441511925,17.7081396399481,28088.5880794567,0.0,1.0
2023-10-16,20.44,20.46,20.3801,20.4399,26195,17.6219266913602,17.6391692810778,17.5702851351561,17.6218404784116,30384.0669285335,0.0,1.0
2023-10-17,20.35,20.39,20.31,20.35,18092,17.5443350376311,17.5788202170663,17.509849858196,17.5443350376311,20985.2467597263,0.0,1.0
2023-10-18,20.25,20.329,20.24,20.31,14906,17.4581220890432,17.5262303184277,17.4495007941844,17.509849858196,17289.7461972408,0.0,1.0
2023-10-19,20.1757,20.31,20.1757,20.2699,14252,17.3940658682424,17.509849858196,17.3940658682424,17.4752784658122,16531.1594527758,0.0,1.0
2023-10-20,20.22,20.25,20.17,20.2,27640,17.4322582044669,17.4581220890432,17.3891517301729,17.4150156147493,32060.1492614876,0.0,1.0
2023-10-23,20.22,20.23,20.05,20.05,19240,17.5344722763126,17.5431441221466,17.3870508971349,17.3870508971349,22186.7412870786,0.11856,1.0
2023-10-24,20.26,20.27,20.21,20.24,6458,17.5691596596486,17.5778315054826,17.5258004304787,17.5518159679806,7447.08810976887,0.0,1.0
2023-10-25,20.2,20.26,20.16,20.26,16037,17.5171285846447,17.5691596596486,17.4824412013088,17.5691596596486,18493.1793150145,0.0,1.0
2023-10-26,20.22,20.26,20.14,20.16,22166,17.5344722763126,17.5691596596486,17.4650975096408,17.4824412013088,25560.8787614025,0.0,1.0
2023-10-27,20.19,20.28,20.16,20.23,9095,17.5084567388107,17.5865033513165,17.4824412013088,17.5431441221466,10487.963201974,0.0,1.0
2023-10-30,20.24,20.26,20.18,20.21,12775,17.5518159679806,17.5691596596486,17.4997848929767,17.5258004304787,14731.5810780888,0.0,1.0
2023-10-31,20.32,20.37,20.21,20.22,49112,17.6211907346525,17.6645499638224,17.5258004304787,17.5344722763126,56633.8481336279,0.0,1.0
2023-11-01,20.4912,20.5197,20.36,20.36,106325,17.7696527353303,17.7943674959571,17.6558781179884,17.6558781179884,122609.421379866,0.0,1.0
2023-11-02,20.6697,20.68,20.585,20.62,27753,17.9244451834668,17.9333771846758,17.850994649253,17.881346109672,32003.5670966888,0.0,1.0
2023-11-03,20.9151,20.94,20.785,20.89,40901,18.1372522802328,18.1588451763594,18.0244315659327,18.1154859471895,47165.2757475467,0.0,1.0
2023-11-06,20.84,20.9,20.805,20.9,45028,18.0721267180196,18.1241577930235,18.0417752576006,18.1241577930235,51924.3548167656,0.0,1.0
2023-11-07,20.8311,20.86,20.7833,20.8,14796,18.0644087752273,18.0894704096875,18.0229573521409,18.0374393346836,17062.1114388573,0.0,1.0
2023-11-08,20.85,20.88,20.7701,20.88,28830,18.0807985638536,18.1068141013555,18.01151051564,18.1068141013555,33245.5172196711,0.0,1.0
2023-11-09,20.77,20.87,20.7204,20.87,39501,18.0114237971817,18.0981422555215,17.9684114418451,18.0981422555215,45550.8559033726,0.0,1.0
2023-11-10,20.89,20.89,20.77,20.79,52327,18.1154859471895,18.1154859471895,18.0114237971817,18.0287674888497,60341.2479900706,0.0,1.0
2023-11-13,20.8004,20.84,20.69,20.79,35014,18.037786208517,18.0721267180196,17.9420490305098,18.0287674888497,40376.6403027946,0.0,1.0
2023-11-14,20.9783,21.05,20.9725,20.99,56864,18.1920583459035,18.2542354805332,18.1870286753198,18.2022044055293,65573.1214422265,0.0,1.0
2023-11-15,20.95,21.0,20.9195,21.0,61021,18.1675170221934,18.2108762513633,18.1410678923997,18.2108762513633,70366.7952223918,0.0,1.0
2023-11-16,20.9359,20.97,20.9,20.97,63319,18.1552897195675,18.1848607138613,18.1241577930235,18.1848607138613,73016.7500809004,0.0,1.0
2023-11-17,20.9887,20.99,20.9101,20.99,167941,18.2010770655709,18.2022044055293,18.1329163573158,18.2022044055293,193662.345036032,0.0,1.0
2023-11-20,20.9,20.92,20.83,20.88,29937,18.2414011486989,18.2588570349656,18.1803055467655,18.2239452624322,34300.1776508066,0.1352,1.0
2023-11-21,20.95,20.965,20.8627,20.95,54489,18.2850408643656,18.2981327790657,18.2088459208115,18.2850408643656,62430.5167523401,0.0,1.0
2023-11-22,20.9481,21.0,20.87,21.0,38585,18.2833825551703,18.3286805800324,18.2152173192989,18.3286805800324,44208.5831798902,0.0,1.0
2023-11-24,20.905,20.95,20.8771,20.95,11285,18.2457651202656,18.2850408643656,18.2214141589235,18.2850408643656,12929.7359384491,0.0,1.0
2023-11-27,20.98,20.9995,20.86,20.98,90572,18.3112246937657,18.3282441828757,18.2064893761655,18.3112246937657,103772.445141091,0.0,1.0
2023-11-28,21.06,21.06,20.87,20.87,49149,18.3810482388325,18.3810482388325,18.2152173192989,18.2152173192989,56312.2367424756,0.0,1.0
2023-11-29,21.12,21.18,21.085,21.11,43399,18.4334158976326,18.4857835564327,18.4028680966659,18.4246879544992,49724.2011513296,0.0,1.0
2023-11-30,21.07,21.15,20.98,21.15,49205,18.3897761819658,18.4595997270326,18.3112246937657,18.4595997270326,56376.3984804069,0.0,1.0
2023-12-01,21.26,21.31,21.07,21.0799,39305,18.5556071014995,18.5992468171662,18.3897761819658,18.3984168456678,45033.5198104336,0.0,1.0
2023-12-04,21.2006,21.25,21.13,21.15,45184,18.5037631192874,18.5468791583661,18.4421438407659,18.4595997270326,51769.3565478853,0.0,1.0
2023-12-05,21.205,21.25,21.16,21.16,23691,18.507603414266,18.5468791583661,18.468327670166,18.468327670166,27143.8523808418,0.0,1.0
2023-12-06,21.27,21.32,21.2,21.32,64930,18.5643350446328,18.6079747602996,18.5032394426994,18.6079747602996,74393.2436405409,0.0,1.0
2023-12-07,21.27,21.34,21.2284,21.33,77741,18.5643350446328,18.6254306465663,18.5280268011981,18.6167027034329,89071.3869376142,0.0,1.0
2023-12-08,21.19,21.24,21.16,21.24,36144,18.494511499566,18.5381512152328,18.468327670166,18.5381512152328,41411.8188532837,0.0,1.0
2023-12-11,21.2,21.25,21.1561,21.24,48343,18.5032394426994,18.5468791583661,18.464923772344,18.5381512152328,55388.7660143949,0.0,1.0
2023-12-12,21.32,21.32,21.16,21.28,64815,18.6079747602996,18.6079747602996,18.468327670166,18.5730629877662,74261.4829287178,0.0,1.0
2023-12-13,21.55,21.62,21.27,21.34,79349,18.8087174523666,18.8698130543,18.5643350446328,18.6254306465663,90913.7454124945,0.0,1.0
2023-12-14,21.65,21.702,21.59,21.6401,118503,18.8959968837001,18.9413821879935,18.8436292249,18.887356219998,135774.257679578,0.0,1.0
2023-12-15,21.6205,21.6599,21.56,21.65,48791,18.8702494514567,18.9046375474021,18.8174453954999,18.8959968837001,55902.0599178442,0.0,1.0
2023-12-18,21.5052,21.53,21.3701,21.53,42710,18.8845981899679,18.9063760871793,18.7659613386266,18.9063760871793,48636.8353067702,0.13174,1.0
2023-12-19,21.59,21.6,21.53,21.57,88421,18.9590645481747,18.9678459583406,18.9063760871793,18.9415017278429,100691.117177709,0.0,1.0
2023-12-20,21.5909,21.6899,21.54,21.61,167025,18.9598548750897,19.0467908357321,18.9151574973452,18.9766273685065,190202.936481229,0.0,1.0
2023-12-21,21.71,21.73,21.5922,21.71,279507,19.0644414701655,19.0820042904973,18.9609964584112,19.0644414701655,318293.980943325,0.0,1.0
2023-12-22,21.675,21.77,21.61,21.77,145369,19.0337065345849,19.1171299311609,18.9766273685065,19.1171299311609,165541.749279088,0.0,1.0
2023-12-26,21.6949,21.73,21.67,21.69,159502,19.051181540815,19.0820042904973,19.0293158295019,19.0468786498337,181635.975300877,0.0,1.0
2023-12-27,21.81,21.84,21.66,21.66,68189,19.1522555718245,19.1785998023222,19.020534419336,19.020534419336,77651.5374088821,0.0,1.0
2023-12-28,21.75,21.81,21.7,21.81,71891,19.0995671108291,19.1522555718245,19.0556600599996,19.1522555718245,81867.2612277925,0.0,1.0
2023-12-29,21.66,21.78,21.65,21.75,80953,19.020534419336,19.1259113413268,19.0117530091701,19.0995671108291,92186.7883069298,0.0,1.0
2024-01-02,21.6022,21.65,21.55,21.65,42762,18.9697778685771,19.0117530091701,18.9239389075111,19.0117530091701,48696.0513085486,0.0,1.0
2024-01-03,21.5337,21.56,21.44,21.49,57872,18.9096252089407,18.932720317677,18.8273433956863,18.8712504465157,65902.8549022105,0.0,1.0
2024-01-04,21.42,21.53,21.41,21.5142,34069,18.8097805753545,18.9063760871793,18.8009991651886,18.8925014591172,38796.7300881843,0.0,1.0
2024-01-05,21.45,21.57,21.43,21.5,132642,18.8361248058522,18.9415017278429,18.8185619855204,18.8800318566816,151048.632843844,0.0,1.0
2024-01-08,21.6043,21.64,21.5,21.5,114066,18.971621964712,19.0029715990042,18.8800318566816,18.8800318566816,129894.854977805,0.0,1.0
2024-01-09,21.65,21.665,21.5585,21.58,143617,19.0117530091701,19.024925124419,18.9314031061521,18.9502831380088,163546.625526865,0.0,1.0
2024-01-10,21.63,21.7199,21.59,21.7199,114145,18.9941901888383,19.0731350662298,18.9590645481747,19.0731350662298,129984.817749738,0.0,1.0
2024-01-11,21.675,21.7,21.5848,21.7,56714,19.0337065345849,19.0556600599996,18.9544982148885,19.0556600599996,64584.1600933777,0.0,1.0
2024-01-12,21.7016,21.7391,21.67,21.73,28258,19.0570650856262,19.0899953737483,19.0293158295019,19.0820042904973,32179.341889457,0.0,1.0
2024-01-16,21.59,21.7299,21.56,21.7,59073,18.9590645481747,19.0819164763957,18.932720317677,19.0556600599996,67270.5167894367,0.0,1.0
2024-01-17,21.51,21.55,21.46,21.55,31275,18.8888132668475,18.9239389075111,18.8449062160181,18.9239389075111,35615.0087618647,0.0,1.0
2024-01-18,21.5504,21.58,21.48,21.5,29274,18.9242901639178,18.9502831380088,18.8624690363499,18.8800318566816,33336.3314626642,0.0,1.0
2024-01-19,21.5834,21.61,21.44,21.61,43964,18.9532688174652,18.9766273685065,18.8273433956863,18.9766273685065,50064.8519650398,0.0,1.0
2024-01-22,21.47,21.56,21.44,21.44,149791,18.9534005386177,19.0328512162365,18.9269169794115,18.9269169794115,169679.987685975,0.11355,1.0
2024-01-23,21.47,21.51,21.46,21.49,188100,18.9534005386177,18.9887119508927,18.944572685549,18.9710562447552,213075.589880112,0.0,1.0
2024-01-24,21.47,21.58,21.46,21.58,129562,18.9534005386177,19.050506922374,18.944572685549,19.050506922374,146765.016353254,0.0,1.0
2024-01-25,21.61,21.66,21.5,21.56,95931,19.0769904815803,19.1211297469241,18.979884097824,19.0328512162365,108668.550838857,0.0,1.0
2024-01-26,21.6,21.67,21.6,21.66,86605,19.0681626285115,19.1299575999928,19.0681626285115,19.1211297469241,98104.2608270448,0.0,1.0
2024-01-29,21.62,21.71,21.6,21.66,89582,19.0858183346491,19.1652690122679,19.0681626285115,19.1211297469241,101476.541693993,0.0,1.0
2024-01-30,21.58,21.69,21.56,21.66,119039,19.050506922374,19.1476133061303,19.0328512162365,19.1211297469241,134844.790769477,0.0,1.0
2024-01-31,21.53,21.71,21.53,21.6,77477,19.0063676570303,19.1652690122679,19.0063676570303,19.0681626285115,87764.2609098425,0.0,1.0
2024-02-01,21.67,21.75,21.54,21.63,73597,19.1299575999928,19.2005804245429,19.015195510099,19.0946461877178,83369.0812780788,0.0,1.0
2024-02-02,21.59,21.6599,21.55,21.56,62701,19.0593347754428,19.1210414683934,19.0240233631678,19.0328512162365,71026.3294049595,0.0,1.0
2024-02-05,21.48,21.5795,21.46,21.55,48225,18.9622283916865,19.0500655297206,18.944572685549,19.0240233631678,54628.2313767591,0.0,1.0
2024-02-06,21.55,21.61,21.5,21.54,91481,19.0240233631678,19.0769904815803,18.979884097824,19.015195510099,103627.687601395,0.0,1.0
2024-02-07,21.62,21.65,21.5601,21.63,158690,19.0858183346491,19.1123018938553,19.0329394947672,19.0946461877178,179760.581382641,0.0,1.0
2024-02-08,21.6,21.65,21.5841,21.62,41420,19.0681626285115,19.1123018938553,19.0541263421322,19.0858183346491,46919.6753473378,0.0,1.0
2024-02-09,21.66,21.71,21.595,21.65,26854,19.1211297469241,19.1652690122679,19.0637487019772,19.1123018938553,30419.6272761325,0.0,1.0
2024-02-12,21.63,21.73,21.6,21.73,46873,19.0946461877178,19.1829247184054,19.0681626285115,19.1829247184054,53096.7151751754,0.0,1.0
2024-02-13,21.49,21.5499,21.43,21.5,62660,18.9710562447552,19.0239350846371,18.9180891263427,18.979884097824,70979.8854964797,0.0,1.0
2024-02-14,21.5437,21.59,21.4808,21.59,71464,19.0184618157345,19.0593347754428,18.962934619932,19.0593347754428,80952.8652588637,0.0,1.0
2024-02-15,21.6,21.65,21.5671,21.5671,193520,19.0681626285115,19.1123018938553,19.0391189919153,19.0391189919153,219215.248025515,0.0,1.0
2024-02-16,21.54,21.5899,21.49,21.55,64797,19.015195510099,19.0592464969121,18.9710562447552,19.0240233631678,73400.6326287167,0.0,1.0
2024-02-20,21.47,21.5299,21.412,21.49,69891,19.0539762686301,19.1071357087088,19.0025030211414,19.0717256643158,78753.1037534919,0.11393,1.0
2024-02-21,21.46,21.52,21.42,21.5,52667,19.0451015707872,19.0983497578444,19.0096027794157,19.0806003621586,59345.1190480201,0.0,1.0
2024-02-22,21.54,21.59,21.46,21.52,46329,19.1160991535301,19.1604726427444,19.0451015707872,19.0983497578444,52203.4674535425,0.0,1.0
2024-02-23,21.57,21.6284,21.5201,21.56,73937,19.1427232470587,19.194551482461,19.0984385048228,19.1338485492158,83312.1322090391,0.0,1.0
2024-02-26,21.51,21.64,21.5,21.64,106654,19.0894750600015,19.2048461319588,19.0806003621586,19.2048461319588,120177.61267867,0.0,1.0
2024-02-27,21.51,21.55,21.48,21.53,39458,19.0894750600015,19.124973851373,19.0628509664729,19.1072244556872,44461.2320313817,0.0,1.0
2024-02-28,21.53,21.57,21.48,21.54,41429,19.1072244556872,19.1427232470587,19.0628509664729,19.1160991535301,46682.152714991,0.0,1.0
2024-02-29,21.53,21.6,21.51,21.6,89024,19.1072244556872,19.1693473405873,19.0894750600015,19.1693473405873,100312.147609147,0.0,1.0
2024-03-01,21.595,21.6589,21.49,21.49,45430,19.1649099916659,19.2216193108818,19.0717256643158,19.0717256643158,51190.4752188571,0.0,1.0
2024-03-04,21.6,21.66,21.55,21.66,37380,19.1693473405873,19.2225955276445,19.124973851373,19.2225955276445,42119.7438626652,0.0,1.0
2024-03-05,21.61,21.6681,21.5601,21.65,60782,19.1782220384302,19.2297840328972,19.1339372961943,19.2137208298016,68489.0923344172,0.0,1.0
2024-03-06,21.57,21.7,21.57,21.68,67671,19.1427232470587,19.2580943190159,19.1427232470587,19.2403449233302,76251.6101372504,0.0,1.0
2024-03-07,21.66,21.69,21.61,21.61,49023,19.2225955276445,19.2492196211731,19.1782220384302,19.1782220384302,55239.0637608196,0.0,1.0
2024-03-08,21.65,21.72,21.61,21.61,28429,19.2137208298016,19.2758437147017,19.1782220384302,19.1782220384302,32033.7666739356,0.0,1.0
2024-03-11,21.62,21.699,21.6,21.64,31605,19.187096736273,19.2572068492317,19.1693473405873,19.2048461319588,35612.480063658,0.0,1.0
2024-03-12,21.62,21.72,21.6102,21.72,41119,19.187096736273,19.2758437147017,19.178399532387,19.2758437147017,46332.8450478581,0.0,1.0
2024-03-13,21.67,21.708,21.6361,21.69,61020,19.2314702254873,19.2651940772902,19.2013849998,19.2492196211731,68757.2704788614,0.0,1.0
2024-03-14,21.56,21.73,21.51,21.73,90092,19.1338485492158,19.2847184125445,19.0894750600015,19.2847184125445,101515.568862366,0.0,1.0
2024-03-15,21.55,21.63,21.55,21.6,30563,19.124973851373,19.1959714341159,19.124973851373,19.1693473405873,34438.355582521,0.0,1.0
2024-03-18,21.49,21.6,21.4897,21.6,52177,19.178568151646,19.2767367182668,19.1783004191916,19.2767367182668,58465.4558741793,0.12039,1.0
2024-03-19,21.61,21.61,21.52,21.55,26670,19.2856611334142,19.2856611334142,19.2053413970881,19.2321146425301,29884.3112514012,0.0,1.0
2024-03-20,21.71,21.75,21.5,21.62,50822,19.3749052848876,19.410602945477,19.1874925667934,19.2945855485615,56947.1490970647,0.0,1.0
2024-03-21,21.72,21.79,21.62,21.79,122852,19.383829700035,19.4463006060664,19.2945855485615,19.4463006060664,137658.320429589,0.0,1.0
2024-03-22,21.7,21.77,21.64,21.77,106790,19.3659808697403,19.4284517757717,19.3124343788562,19.4284517757717,119660.502382345,0.0,1.0
2024-03-25,21.62,21.69,21.5945,21.66,42617,19.2945855485615,19.3570564545929,19.2718282899358,19.3302832091509,47753.269313872,0.0,1.0
2024-03-26,21.59,21.7,21.55,21.7,60444,19.2678123031195,19.3659808697403,19.2321146425301,19.3659808697403,67728.8079969888,0.0,1.0
2024-03-27,21.67,21.7,21.6,21.68,65353,19.3392076242983,19.3659808697403,19.2767367182668,19.3481320394456,73229.4485644101,0.0,1.0
2024-03-28,21.66,21.74,21.59,21.73,49780,19.3302832091509,19.4016785303297,19.2678123031195,19.3927541151823,55779.5655828553,0.0,1.0
2024-04-01,21.58,21.73,21.55,21.73,50160,19.2588878879721,19.3927541151823,19.2321146425301,19.3927541151823,56205.3637934116,0.0,1.0
2024-04-02,21.54,21.62,21.49,21.62,77557,19.2231902273828,19.2945855485615,19.178568151646,19.2945855485615,86904.2942529028,0.0,1.0
2024-04-03,21.54,21.59,21.4701,21.56,66425,19.2231902273828,19.2678123031195,19.1608085655028,19.2410390576774,74430.6477268211,0.0,1.0
2024-04-04,21.51,21.63,21.47,21.54,39375,19.1964169819407,19.3035099637089,19.1607193213513,19.2231902273828,44120.538264864,0.0,1.0
2024-04-05,21.52,21.58,21.5,21.58,28404,19.2053413970881,19.2588878879721,19.1874925667934,19.2588878879721,31827.2957174652,0.0,1.0
2024-04-08,21.55,21.63,21.52,21.58,104657,19.2321146425301,19.3035099637089,19.2053413970881,19.2588878879721,117270.429795197,0.0,1.0
2024-04-09,21.62,21.66,21.5701,21.66,31298,19.2945855485615,19.3302832091509,19.2500527169763,19.3302832091509,35070.0852473324,0.0,1.0
2024-04-10,21.44,21.56,21.4363,21.56,50185,19.1339460759093,19.2410390576774,19.1306440423048,19.2410390576774,56233.3768335796,0.0,1.0
2024-04-11,21.41,21.51,21.37,21.51,40888,19.1071728304673,19.1964169819407,19.0714751698779,19.1964169819407,45815.8874558414,0.0,1.0
2024-04-12,21.42,21.48,21.36,21.48,67114,19.1160972456146,19.1696437364987,19.0625507547305,19.1696437364987,75202.6871138561,0.0,1.0
2024-04-15,21.3,21.42,21.2689,21.42,102786,19.0090042638465,19.1160972456146,18.9812493327382,19.1160972456146,115173.933869011,0.0,1.0
2024-04-16,21.25,21.32,21.22,21.28,90483,18.9643821881097,19.0268530941412,18.9376089426677,18.9911554335518,101388.156541453,0.0,1.0
2024-04-17,21.27,21.36,21.22,21.32,87739,18.9822310184044,19.0625507547305,18.9376089426677,19.0268530941412,98313.4452525944,0.0,1.0
2024-04-18,21.27,21.31,21.22,21.23,64760,18.9822310184044,19.0179286789938,18.9376089426677,18.946533357815,72564.9792516214,0.0,1.0
2024-04-19,21.33,21.38,21.305,21.38,52641,19.0357775092885,19.0803995850252,19.0134664714201,19.0803995850252,58985.3778997004,0.0,1.0
2024-04-22,21.27,21.31,21.25,21.31,50738,19.0962493463269,19.1321614278433,19.0782933055687,19.1321614278433,56513.5718762271,0.12776,1.0
2024-04-23,21.39,21.42,21.2787,21.38,30284,19.203985590876,19.2309196520133,19.1040602240567,19.1950075704969,33731.2667172467,0.0,1.0
2024-04-24,21.35,21.43,21.289,21.43,39127,19.1680735093596,19.2398976723924,19.1133075850472,19.2398976723924,43580.8767945355,0.0,1.0
2024-04-25,21.28,21.32,21.2,21.29,43402,19.105227366706,19.1411394482224,19.0334032036733,19.1142053870851,48342.5055495291,0.0,1.0
2024-04-26,21.36,21.39,21.2965,21.37,93200,19.1770515297387,19.203985590876,19.1200411003315,19.1860295501178,103809.076015302,0.0,1.0
2024-04-29,21.43,21.45,21.35,21.35,35197,19.2398976723924,19.2578537131505,19.1680735093596,19.1680735093596,39203.5198338043,0.0,1.0
2024-04-30,21.3,21.43,21.29,21.43,90772,19.1231834074642,19.2398976723924,19.1142053870851,19.2398976723924,101104.693648722,0.0,1.0
2024-05-01,21.4,21.479,21.34,21.38,78498,19.2129636112551,19.2838899722499,19.1590954889805,19.1950075704969,87433.5284232739,0.0,1.0
2024-05-02,21.53,21.53,21.3977,21.49,68964,19.3296778761833,19.3296778761833,19.2108986665679,19.2937657946669,76814.2609261721,0.0,1.0
2024-05-03,21.61,21.66,21.5302,21.66,60008,19.401502039216,19.4463921411115,19.3298574365909,19.4463921411115,66838.7879133714,0.0,1.0
2024-05-06,21.64,21.67,21.58,21.67,63035,19.4284361003533,19.4553701614906,19.3745679780787,19.4553701614906,70210.3552212931,0.0,1.0
2024-05-07,21.62,21.7,21.5545,21.7,53915,19.4104800595951,19.4823042226278,19.3516740261121,19.4823042226278,60052.2138773066,0.0,1.0
2024-05-08,21.57,21.64,21.5401,21.64,47947,19.3655899576996,19.4284361003533,19.3387456767662,19.4284361003533,53404.8687522067,0.0,1.0
2024-05-09,21.58,21.61,21.5408,21.61,31462,19.3745679780787,19.401502039216,19.3393741381927,19.401502039216,35043.3599741783,0.0,1.0
2024-05-10,21.54,21.62,21.48,21.62,63545,19.3386558965624,19.4104800595951,19.2847877742878,19.4104800595951,70778.4091780291,0.0,1.0
2024-05-13,21.49,21.5732,21.475,21.53,89197,19.2937657946669,19.368462924221,19.2802987640983,19.3296778761833,99350.409370567,0.0,1.0
2024-05-14,21.55,21.56,21.4753,21.56,73871,19.3476339169415,19.3566119373206,19.2805681047097,19.3566119373206,82279.8310550034,0.0,1.0
2024-05-15,21.65,21.68,21.59,21.65,72037,19.4374141207324,19.4643481818696,19.3835459984578,19.4374141207324,80237.0644733289,0.0,1.0
2024-05-16,21.59,21.73,21.56,21.73,52612,19.3835459984578,19.5092382837651,19.3566119373206,19.5092382837651,58600.8917094104,0.0,1.0
2024-05-17,21.6,21.65,21.5526,21.65,49146,19.3925240188369,19.4374141207324,19.34996820224,19.4374141207324,54740.3524661803,0.0,1.0
2024-05-20,21.5,21.51,21.43,21.51,41596,19.4235430792467,19.43257728533,19.3603036366631,19.43257728533,46042.7840765849,0.13455,1.0
2024-05-21,21.45,21.53,21.44,21.53,97868,19.3783720488298,19.4506456974968,19.3693378427465,19.4506456974968,108330.493124512,0.0,1.0
2024-05-22,21.39,21.4999,21.36,21.49,127550,19.3241668123296,19.4234527371858,19.2970641940795,19.4145088731633,141185.621429186,0.0,1.0
2024-05-23,21.34,21.5,21.325,21.5,81309,19.2789957819127,19.4235430792467,19.2654444727877,19.4235430792467,90001.2676815812,0.0,1.0
2024-05-24,21.46,21.46,21.33,21.43,45977,19.3874062549132,19.3874062549132,19.2699615758294,19.3603036366631,50892.1310580139,0.0,1.0
2024-05-28,21.38,21.47,21.36,21.46,58881,19.3151326062462,19.3964404609966,19.2970641940795,19.3874062549132,65175.621915891,0.0,1.0
2024-05-29,21.3,21.37,21.24,21.24,63482,19.2428589575793,19.3060984001629,19.188653721079,19.188653721079,70268.487805312,0.0,1.0
2024-05-30,21.38,21.41,21.335,21.38,50459,19.3151326062462,19.3422352244963,19.2744786788711,19.3151326062462,55853.2753562939,0.0,1.0
2024-05-31,21.45,21.5,21.375,21.42,48497,19.3783720488298,19.4235430792467,19.3106155032045,19.3512694305797,53681.5294586533,0.0,1.0
2024-06-03,21.46,21.56,21.41,21.41,85934,19.3874062549132,19.4777483157469,19.3422352244963,19.3422352244963,95120.6992700559,0.0,1.0
2024-06-04,21.4783,21.55,21.441,21.53,76030,19.4039388520458,19.4687141096635,19.3702412633548,19.4506456974968,84157.9207938923,0.0,1.0
2024-06-05,21.4986,21.5688,21.4501,21.55,68382,19.422278290395,19.4856984171003,19.3784623908907,19.4687141096635,75692.3180287775,0.0,1.0
2024-06-06,21.4821,21.6,21.4821,21.6,37611,19.4073718503574,19.5138851400804,19.4073718503574,19.5138851400804,41631.7711295422,0.0,1.0
2024-06-07,21.46,21.53,21.4,21.5,65084,19.3874062549132,19.4506456974968,19.333201018413,19.4235430792467,72041.7482171471,0.0,1.0
2024-06-10,21.48,21.51,21.445,21.49,41496,19.4054746670799,19.43257728533,19.3738549457881,19.4145088731633,45932.0936638612,0.0,1.0
2024-06-11,21.51,21.5399,21.42,21.42,51198,19.43257728533,19.4595895615193,19.3512694305797,19.3512694305797,56671.2775063227,0.0,1.0
2024-06-12,21.62,21.66,21.54,21.66,53034,19.5319535522471,19.5680903765806,19.4596799035802,19.5680903765806,58703.5534839313,0.0,1.0
2024-06-13,21.54,21.68,21.52,21.68,112695,19.4596799035802,19.5861587887473,19.4416114914134,19.5861587887473,124742.560619067,0.0,1.0
2024-06-14,21.47,21.57,21.43,21.57,138326,19.3964404609966,19.4867825218303,19.3603036366631,19.4867825218303,153113.6203043,0.0,1.0
2024-06-17,21.55,21.57,21.45,21.45,69678,19.4687141096635,19.4867825218303,19.3783720488298,19.3783720488298,77126.8657776779,0.0,1.0
2024-06-18,21.61,21.62,21.5238,21.58,79705,19.5229193461638,19.5319535522471,19.4450444897251,19.4958167279136,88225.7934614913,0.0,1.0
2024-06-20,21.6,21.61,21.52,21.61,113880,19.5138851400804,19.5229193461638,19.4416114914134,19.5229193461638,126054.242009844,0.0,1.0
2024-06-21,21.6,21.63,21.53,21.63,67982,19.5138851400804,19.5409877583305,19.4506456974968,19.5409877583305,75249.5563778823,0.0,1.0
2024-06-24,21.47,21.54,21.42,21.54,67006,19.5150234500469,19.5786495162557,19.4695762598977,19.5786495162557,73718.5288904453,0.13126,1.0
2024-06-25,21.4675,21.5,21.4243,21.5,46105,19.5127510905394,19.5422917641364,19.4734847182506,19.5422917641364,50723.707943975,0.0,1.0
2024-06-26,21.4,21.52,21.38,21.49,138870,19.4513973838381,19.560470640196,19.4332185077784,19.5332023261066,152781.72263702,0.0,1.0
2024-06-27,21.45,21.49,21.38,21.47,48215,19.4968445739872,19.5332023261066,19.4332185077784,19.5150234500469,53045.0835813633,0.0,1.0
2024-06-28,21.47,21.56,21.44,21.52,50012,19.5150234500469,19.5968283923154,19.4877551359574,19.560470640196,55022.1034962384,0.0,1.0
2024-07-01,21.49,21.54,21.4,21.54,62167,19.5332023261066,19.5786495162557,19.4513973838381,19.5786495162557,68394.7674168329,0.0,1.0
2024-07-02,21.52,21.58,21.4101,21.49,44630,19.560470640196,19.615007268375,19.4605777162482,19.5332023261066,49100.9453538576,0.0,1.0
2024-07-03,21.535,21.56,21.4735,21.55,42555,19.5741047972408,19.5968283923154,19.5182047533573,19.5877389542855,46818.0759474211,0.0,1.0
2024-07-05,21.63,21.6999,21.56,21.57,36789,19.6604544585242,19.7239896303527,19.5968283923154,19.6059178303452,40474.4494425961,0.0,1.0
2024-07-08,21.6,21.67,21.5243,21.67,68230,19.6331861444347,19.6968122106435,19.5643790985489,19.6968122106435,75065.146795736,0.0,1.0
2024-07-09,21.58,21.64,21.541,21.64,60117,19.615007268375,19.669543896554,19.5795584600587,19.669543896554,66139.4024610768,0.0,1.0
2024-07-10,21.68,21.7299,21.562,21.574,102122,19.7059016486733,19.7512579444422,19.5986462799213,19.6095536055571,112352.380493539,0.0,1.0
2024-07-11,21.75,21.78,21.68,21.77,55978,19.7695277148822,19.7967960289716,19.7059016486733,19.7877065909418,61585.765606503,0.0,1.0
2024-07-12,21.77,21.8099,21.66,21.77,38473,19.7877065909418,19.8239734486808,19.6877227726137,19.7877065909418,42327.149240398,0.0,1.0
2024-07-15,21.74,21.85,21.661,21.85,62095,19.7604382768523,19.8604220951805,19.6886317164167,19.8604220951805,68315.5545988748,0.0,1.0
2024-07-16,21.85,21.879,21.7125,21.83,34753,19.8604220951805,19.886781465467,19.7354423222703,19.8422432191208,38234.4869792204,0.0,1.0
2024-07-17,21.81,21.87,21.7506,21.83,61236,19.8240643430611,19.8786009712401,19.7700730811639,19.8422432191208,67370.5016735116,0.0,1.0
2024-07-18,21.78,21.8596,21.71,21.85,51055,19.7967960289716,19.8691479556891,19.7331699627628,19.8604220951805,56169.5891786063,0.0,1.0
2024-07-19,21.76,21.86,21.69,21.86,40679,19.778617152912,19.8695115332103,19.7149910867032,19.8695115332103,44754.1419683972,0.0,1.0
2024-07-22,21.72,21.74,21.62,21.71,27497,19.8658848474364,19.8841775590823,19.7744212892069,19.8567384916134,30063.3394679659,0.13601,1.0
2024-07-23,21.72,21.7799,21.65,21.72,57788,19.8658848474364,19.9206715188158,19.8018603566758,19.8658848474364,63181.4474733539,0.0,1.0
2024-07-24,21.66,21.8,21.59,21.7,74593,19.8110067124987,19.9390556940199,19.7469822217381,19.8475921357905,81554.8852941769,0.0,1.0
2024-07-25,21.67,21.72,21.6,21.69,63313,19.8201530683217,19.8658848474364,19.7561285775611,19.8384457799676,69222.1046563378,0.0,1.0
2024-07-26,21.7,21.76,21.64,21.76,39629,19.8475921357905,19.9024702707282,19.7927140008528,19.9024702707282,43327.6386433436,0.0,1.0
2024-07-29,21.7,21.71,21.6,21.69,744231,19.8475921357905,19.8567384916134,19.7561285775611,19.8384457799676,813691.282524774,0.0,1.0
2024-07-30,21.65,21.7499,21.57,21.73,42612,19.8018603566758,19.893232451347,19.7286895100922,19.8750312032593,46589.0468563465,0.0,1.0
2024-07-31,21.77,21.851,21.6577,21.76,32979,19.9116166265511,19.985702108717,19.8089030506594,19.9024702707282,36056.9833914263,0.0,1.0
2024-08-01,21.68,21.81,21.61,21.8,73835,19.8292994241446,19.9482020498429,19.765274933384,19.9390556940199,80726.1399286199,0.0,1.0
2024-08-02,21.64,21.675,21.55,21.58,23898,19.7927140008528,19.8247262462331,19.7103967984463,19.7378358659152,26128.4389789959,0.0,1.0
2024-08-05,21.61,21.6399,21.318,21.41,43500,19.765274933384,19.7926225372946,19.498201343354,19.5823478169251,47559.9253320914,0.0,1.0
2024-08-06,21.61,21.67,21.4407,21.64,79447,19.765274933384,19.8201530683217,19.6104271293015,19.7927140008528,86861.9169622681,0.0,1.0
2024-08-07,21.61,21.75,21.5124,21.75,48852,19.765274933384,19.8933239149052,19.676006500552,19.8933239149052,53411.4361453638,0.0,1.0
2024-08-08,21.73,21.7687,21.64,21.73,26192,19.8750312032593,19.9104276002941,19.7927140008528,19.8750312032593,28636.5417080032,0.0,1.0
2024-08-09,21.7,21.76,21.6173,21.76,45501,19.8475921357905,19.9024702707282,19.7719517731347,19.9024702707282,49747.6818973676,0.0,1.0
2024-08-12,21.69,21.7699,21.6,21.75,57121,19.8384457799676,19.9115251629929,19.7561285775611,19.8933239149052,62452.1952849284,0.0,1.0
2024-08-13,21.81,21.81,21.66,21.81,91398,19.9482020498429,19.9482020498429,19.8110067124987,19.9482020498429,99928.3231149996,0.0,1.0
2024-08-14,21.85,21.8681,21.7535,21.83,77325,19.9847874731347,20.0013423771742,19.8965251394433,19.9664947614888,84541.8672713554,0.0,1.0
2024-08-15,21.9,21.919,21.79,21.91,59951,20.0305192522494,20.047897328313,19.929909338197,20.0396656080723,65546.3237605565,0.0,1.0
2024-08-16,21.96,21.98,21.81,21.9,49913,20.0853973871871,20.103690098833,19.9482020498429,20.0305192522494,54571.4609908201,0.0,1.0
2024-08-19,21.85,21.91,21.7445,21.87,102054,20.1027297314715,20.1579317353108,20.0056662080541,20.121130399418,110924.23416055,0.12895,1.0
2024-08-20,21.79,21.89,21.7,21.89,106335,20.0475277276323,20.1395310673644,19.9647247218733,20.1395310673644,115577.326116194,0.0,1.0
2024-08-21,21.9,21.91,21.78,21.87,92463,20.1487314013376,20.1579317353108,20.0383273936591,20.121130399418,100499.612589285,0.0,1.0
2024-08-22,21.87,21.92,21.76,21.92,44846,20.121130399418,20.167132069284,20.0199267257126,20.167132069284,48743.8827009624,0.0,1.0
2024-08-23,21.95,21.97,21.8201,21.91,75378,20.1947330712037,20.2131337391501,20.0752207328916,20.1579317353108,81929.6345322469,0.0,1.0
2024-08-26,21.91,22.03,21.81,22.03,220954,20.1579317353108,20.2683357429894,20.0659283955787,20.2683357429894,240158.673199583,0.0,1.0
2024-08-27,21.96,21.99,21.8201,21.94,295275,20.2039334051769,20.2315344070965,20.0752207328916,20.1855327372305,320939.436394031,0.0,1.0
2024-08-28,21.89,21.96,21.82,21.96,230811,20.1395310673644,20.2039334051769,20.0751287295519,20.2039334051769,250872.41471016,0.0,1.0
2024-08-29,21.94,21.97,21.87,21.97,62537,20.1855327372305,20.2131337391501,20.121130399418,20.2131337391501,67972.5324994445,0.0,1.0
2024-08-30,21.92,22.04,21.84,21.88,93463,20.167132069284,20.2775360769626,20.0935293974983,20.1303307333912,101586.529654374,0.0,1.0
2024-09-03,21.84,21.95,21.8,21.95,68819,20.0935293974983,20.1947330712037,20.0567280616055,20.1947330712037,74800.5455023311,0.0,1.0
2024-09-04,21.91,22.0499,21.8,21.8,55054,20.1579317353108,20.2866444075961,20.0567280616055,20.0567280616055,59839.1321013868,0.0,1.0
2024-09-05,22.05,22.11,21.94,22.0,63748,20.2867364109358,20.3419384147751,20.1855327372305,20.2407347410697,69288.7890652669,0.0,1.0
2024-09-06,21.98,22.09,21.94,22.06,53759,20.2223340731233,20.3235377468287,20.1855327372305,20.295936744909,58431.5745020971,0.0,1.0
2024-09-09,22.05,22.09,21.9597,22.08,53422,20.2867364109358,20.3235377468287,20.2036573951577,20.3143374128555,58065.2834511622,0.0,1.0
2024-09-10,22.02,22.1099,21.97,22.1,76356,20.2591354090162,20.3418464114354,20.2131337391501,20.3327380808019,82992.6394219035,0.0,1.0
2024-09-11,22.0637,22.0999,21.92,22.04,102512,20.2993408684791,20.3326460774622,20.167132069284,20.2775360769626,111422.042176361,0.0,1.0
2024-09-12,22.07,22.11,22.0,22.08,71616,20.3051370788822,20.3419384147751,20.2407347410697,20.3143374128555,77840.652533384,0.0,1.0
2024-09-13,22.1,22.1465,21.98,22.12,131309,20.3327380808019,20.3755196337773,20.2223340731233,20.3511387487483,142721.992899716,0.0,1.0
2024-09-16,22.14,22.1991,22.08,22.1,36666,20.3695394166947,20.4239133904764,20.3143374128555,20.3327380808019,39852.901108538,0.0,1.0
2024-09-17,22.14,22.24,22.07,22.15,83097,20.3695394166947,20.4615427564269,20.3051370788822,20.378739750668,90319.5473576659,0.0,1.0
2024-09-18,22.22,22.45,22.12,22.18,88663,20.4431420884804,20.6547497698644,20.3511387487483,20.4063407525876,96369.327741949,0.0,1.0
2024-09-19,22.17,22.29,22.1499,22.21,46554,20.3971404186144,20.5075444262929,20.3786477473282,20.4339417545072,50600.3370481337,0.0,1.0
2024-09-20,22.17,22.27,22.14,22.24,132819,20.3971404186144,20.4891437583465,20.3695394166947,20.4615427564269,144363.237668,0.0,1.0
2024-09-23,22.1,22.14,22.02,22.1,88377,20.4414400266954,20.4784381081917,20.3674438637028,20.4414400266954,95547.6569874391,0.11815,1.0
2024-09-24,22.04,22.15,22.0,22.1,94794,20.385942904451,20.4876876285658,20.3489448229547,20.4414400266954,102485.314012326,0.0,1.0
2024-09-25,22.09,22.13,22.01,22.04,56849,20.4321905063213,20.4691885878176,20.3581943433288,20.385942904451,61461.5652497701,0.0,1.0
2024-09-26,22.05,22.1399,22.02,22.11,79188,20.3951924248251,20.4783456129879,20.3674438637028,20.4506895470695,85613.0878115495,0.0,1.0
2024-09-27,22.12,22.18,22.0392,22.15,100540,20.4599390674435,20.515436189688,20.3852029428211,20.4876876285658,108697.528016533,0.0,1.0
2024-09-30,22.16,22.2,22.0901,22.17,62057,20.4969371489398,20.5339352304361,20.4322830015251,20.5061866693139,67092.1274728664,0.0,1.0
2024-10-01,22.15,22.1797,22.09,22.17,56566,20.4876876285658,20.5151587040767,20.4321905063213,20.5061866693139,61155.6034392598,0.0,1.0
2024-10-02,22.14,22.15,22.03,22.15,102017,20.4784381081917,20.4876876285658,20.3766933840769,20.4876876285658,110294.367571739,0.0,1.0
2024-10-03,22.05,22.16,22.04,22.16,104614,20.3951924248251,20.4969371489398,20.385942904451,20.4969371489398,113102.08072331,0.0,1.0
2024-10-04,22.1,22.12,22.0385,22.11,98202,20.4414400266954,20.4599390674435,20.3845554763949,20.4506895470695,106169.829384121,0.0,1.0
2024-10-07,22.01,22.1,21.96,22.1,96050,20.3581943433288,20.4414400266954,20.3119467414584,20.4414400266954,103843.222259677,0.0,1.0
2024-10-08,22.0,22.08,21.95,21.99,85657,20.3489448229547,20.4229409859473,20.3026972210843,20.3396953025806,92606.963967696,0.0,1.0
2024-10-09,22.03,22.11,21.96,22.0,79085,20.3766933840769,20.4506895470695,20.3119467414584,20.3489448229547,85501.7306861697,0.0,1.0
2024-10-10,22.0,22.0701,21.97,21.98,115235,20.3489448229547,20.4137839607769,20.3211962618325,20.3304457822066,124584.838283123,0.0,1.0
2024-10-11,22.04,22.09,21.99,22.07,97411,20.385942904451,20.4321905063213,20.3396953025806,20.4136914655732,105314.649906689,0.0,1.0
2024-10-14,22.05,22.1099,22.0,22.05,74615,20.3951924248251,20.4505970518657,20.3489448229547,20.3951924248251,80669.0476721064,0.0,1.0
2024-10-15,22.06,22.13,21.99,22.07,112320,20.4044419451991,20.4691885878176,20.3396953025806,20.4136914655732,121433.323521156,0.0,1.0
2024-10-16,22.13,22.15,22.03,22.05,102622,20.4691885878176,20.4876876285658,20.3766933840769,20.3951924248251,110948.455541204,0.0,1.0
2024-10-17,22.09,22.3744,22.01,22.13,53061,20.4321905063213,20.6952468657599,20.3581943433288,20.4691885878176,57366.217764922,0.0,1.0
2024-10-18,22.16,22.17,22.08,22.1,72397,20.4969371489398,20.5061866693139,20.4229409859473,20.4414400266954,78271.0854964486,0.0,1.0
2024-10-21,21.93,22.04,21.87,22.04,44947,20.4087614712138,20.5111309997972,20.352923546532,20.5111309997972,48297.2820957458,0.13467,1.0
2024-10-22,21.85,21.96,21.85,21.96,78703,20.3343109049714,20.4366804335547,20.3343109049714,20.4366804335547,84569.4038040685,0.0,1.0
2024-10-23,21.87,21.896,21.8001,21.89,43337,20.352923546532,20.3771199805608,20.2878723642776,20.3715361880926,46567.2751058653,0.0,1.0
2024-10-24,21.91,21.98,21.86,21.95,51449,20.3901488296532,20.4552930751153,20.3436172257517,20.4273741127744,55283.9314424549,0.0,1.0
2024-10-25,21.87,22.02,21.82,22.0,59419,20.352923546532,20.4925183582366,20.3063919426304,20.473905716676,63848.0033116139,0.0,1.0
2024-10-28,21.95,22.0287,21.86,21.94,85902,20.4273741127744,20.5006148573154,20.3436172257517,20.4180677919941,92305.0064873908,0.0,1.0
2024-10-29,21.93,21.97,21.86,21.96,84015,20.4087614712138,20.445986754335,20.3436172257517,20.4366804335547,90277.3523321708,0.0,1.0
2024-10-30,21.95,22.0495,21.8901,22.03,101474,20.4273741127744,20.5199720045385,20.3716292513004,20.5018246790169,109037.720056593,0.0,1.0
2024-10-31,21.9,21.98,21.8,21.95,278542,20.3808425088729,20.4552930751153,20.2877793010698,20.4273741127744,299304.103711331,0.0,1.0
2024-11-01,21.75,21.98,21.73,21.98,170770,20.2412476971683,20.4552930751153,20.2226350556077,20.4552930751153,183498.940162647,0.0,1.0
2024-11-04,21.94,21.9542,21.8427,21.89,69265,20.4180677919941,20.4312827675022,20.3275172908017,20.3715361880926,74427.9094124598,0.0,1.0
2024-11-05,22.01,22.01,21.88,21.97,60876,20.4832120374563,20.4832120374563,20.3622298673123,20.445986754335,65413.6059105305,0.0,1.0
2024-11-06,22.01,22.12,21.9501,22.12,89390,20.4832120374563,20.5855815660397,20.4274671759822,20.5855815660397,96052.9967859636,0.0,1.0
2024-11-07,22.07,22.1281,21.96,22.02,101741,20.5390499621381,20.5931196858717,20.4366804335547,20.4925183582366,109324.621836903,0.0,1.0
2024-11-08,22.15,22.18,22.06,22.14,97359,20.6135005283806,20.6414194907215,20.5297436413578,20.6041942076003,104615.99411662,0.0,1.0
2024-11-11,22.14,22.32,21.965,22.23,133513,20.6041942076003,20.7717079816458,20.4413335939449,20.687951094623,143464.859155211,0.0,1.0
2024-11-12,22.04,22.1433,22.01,22.03,47179,20.5111309997972,20.6072652934578,20.4832120374563,20.5018246790169,50695.6520345115,0.0,1.0
2024-11-13,22.07,22.13,22.0249,22.11,52714,20.5390499621381,20.59488788682,20.4970784554189,20.5762752452593,56643.2226487895,0.0,1.0
2024-11-14,22.03,22.0994,21.99,22.04,48545,20.5018246790169,20.5664105452322,20.4645993958957,20.5111309997972,52163.4716296521,0.0,1.0
2024-11-15,22.05,22.05,21.94,22.03,59353,20.5204373205775,20.5204373205775,20.4180677919941,20.5018246790169,63777.0837704139,0.0,1.0
2024-11-18,21.94,21.9499,21.8,21.8,24673,20.5443545649829,20.5536248070154,20.41326023321,20.41326023321,26349.1178702041,0.1357,1.0
2024-11-19,21.94,22.019,21.85,21.98,92242,20.5443545649829,20.6183292236262,20.4600796374146,20.5818100883466,98508.3018110228,0.0,1.0
2024-11-20,21.98,22.02,21.88,22.02,50210,20.5818100883466,20.6192656117103,20.4881712799374,20.6192656117103,53620.9300961759,0.0,1.0
2024-11-21,21.96,22.04,21.9,22.02,52084,20.5630823266647,20.6379933733921,20.5068990416192,20.6192656117103,55622.2370669036,0.0,1.0
2024-11-22,21.97,21.9989,21.88,21.98,89020,20.5724462075057,20.5995078231359,20.4881712799374,20.5818100883466,95067.4207759723,0.0,1.0
2024-11-25,22.01,22.08,21.9401,22.08,109136,20.6099017308693,20.6754488967558,20.5444482037913,20.6754488967558,116549.966679472,0.0,1.0
2024-11-26,21.94,22.1,21.89,22.1,87007,20.5443545649829,20.6941766584376,20.4975351607783,20.6941766584376,92917.6710790276,0.0,1.0
2024-11-27,22.05,22.06,21.93,21.99,65619,20.647357254233,20.656721135074,20.534990684142,20.5911739691875,70076.7140406487,0.0,1.0
2024-11-29,22.08,22.139,21.995,22.05,12728,20.6754488967558,20.7306957937172,20.595855909608,20.647357254233,13592.6548150593,0.0,1.0
2024-12-02,22.01,22.16,21.97,22.1,232451,20.6099017308693,20.7503599434832,20.5724462075057,20.6941766584376,248242.159366385,0.0,1.0
2024-12-03,22.08,22.123,22.0,22.0,68806,20.6754488967558,20.7157135843718,20.6005378500284,20.6005378500284,73480.2174108241,0.0,1.0
2024-12-04,22.13,22.15,22.0032,22.08,67593,20.7222683009604,20.7409960626422,20.6035342918975,20.6754488967558,72184.8143395901,0.0,1.0
2024-12-05,22.04,22.1391,22.001,22.13,86000,20.6379933733921,20.7307894325256,20.6014742381125,20.7222683009604,91842.2622639142,0.0,1.0
2024-12-06,22.13,22.18,22.03,22.08,172586,20.7222683009604,20.769087705165,20.6286294925512,20.6754488967558,184310.333431162,0.0,1.0
2024-12-09,22.08,22.19,22.0,22.19,63634,20.6754488967558,20.7784515860059,20.6005378500284,20.7784515860059,67956.8664756036,0.0,1.0
2024-12-10,22.06,22.1301,22.01,22.08,73630,20.656721135074,20.7223619397688,20.6099017308693,20.6754488967558,78631.9275638603,0.0,1.0
2024-12-11,22.03,22.1515,21.95,22.15,141696,20.6286294925512,20.7424006447684,20.5537184458238,20.7409960626422,151321.874345902,0.0,1.0
2024-12-12,22.03,22.1,21.96,22.1,75582,20.6286294925512,20.6941766584376,20.5630823266647,20.6941766584376,80716.5333305948,0.0,1.0
2024-12-13,21.95,22.07,21.9281,22.07,52246,20.5537184458238,20.6660850159149,20.5332115467822,20.6660850159149,55795.24225861,0.0,1.0
2024-12-16,21.99,22.04,21.96,22.04,128429,20.5911739691875,20.6379933733921,20.5630823266647,20.6379933733921,137153.60349177,0.0,1.0
2024-12-17,21.95,22.0,21.95,22.0,110154,20.5537184458238,20.6005378500284,20.5537184458238,20.6005378500284,117637.122760688,0.0,1.0
2024-12-18,21.81,22.04,21.74,22.02,153798,20.4226241140509,20.6379933733921,20.3570769481644,20.6192656117103,164246.002926343,0.0,1.0
2024-12-19,21.77,21.94,21.7,21.75,169546,20.3851685906872,20.5443545649829,20.3196214248008,20.3664408290054,181063.81625346,0.0,1.0
2024-12-20,21.86,21.92,21.75,21.77,256647,20.4694435182555,20.525626803301,20.3664408290054,20.3851685906872,274081.873061009,0.0,1.0
2024-12-23,21.74,21.7699,21.66,21.7,203738,20.4796314206104,20.507797979004,20.4042693914638,20.4419504060371,216276.554447286,0.13088,1.0
2024-12-24,21.8,21.8,21.61,21.61,115934,20.5361529424705,20.5361529424705,20.3571681232471,20.3571681232471,123068.873078619,0.0,1.0
2024-12-26,21.84,21.85,21.7021,21.79,125575,20.5738339570438,20.5832542106871,20.4439286593022,20.5267326888271,133303.204727237,0.0,1.0
2024-12-27,21.8,21.85,21.73,21.84,85753,20.5361529424705,20.5832542106871,20.4702111669671,20.5738339570438,91030.4576147702,0.0,1.0
2024-12-30,21.82,21.86,21.71,21.77,108049,20.5549934497571,20.5926744643305,20.4513706596804,20.5078921815404,114698.61013397,0.0,1.0
2024-12-31,21.68,21.8,21.68,21.75,87970,20.4231098987504,20.5361529424705,20.4231098987504,20.4890516742538,93383.8974306598,0.0,1.0
2025-01-02,21.84,21.9012,21.77,21.78,121552,20.5738339570438,20.631485909341,20.5078921815404,20.5173124351838,129032.619080272,0.0,1.0
2025-01-03,21.76,21.9182,21.76,21.81,155269,20.4984719278971,20.6475003405347,20.4984719278971,20.5455731961138,164824.648973072,0.0,1.0
2025-01-06,21.91,21.969,21.82,21.84,123794,20.6397757325471,20.6953552290428,20.5549934497571,20.5738339570438,131412.597459715,0.0,1.0
2025-01-07,21.77,21.9616,21.77,21.89,173592,20.5078921815404,20.6883842413467,20.5078921815404,20.6209352252605,184275.292972412,0.0,1.0
2025-01-08,21.89,21.8999,21.79,21.86,146610,20.6209352252605,20.6302612763674,20.5267326888271,20.5926744643305,155632.752100818,0.0,1.0
2025-01-10,21.8,21.9,21.73,21.9,364896,20.5361529424705,20.6303554789038,20.4702111669671,20.6303554789038,387352.627450925,0.0,1.0
2025-01-13,21.74,21.83,21.7084,21.8,112927,20.4796314206104,20.5644137034005,20.4498634190975,20.5361529424705,119876.814654452,0.0,1.0
2025-01-14,21.81,21.87,21.76,21.86,89571,20.5455731961138,20.6020947179738,20.4984719278971,20.5926744643305,95083.4270406003,0.0,1.0
2025-01-15,21.98,22.0099,21.8636,22.0,100683,20.7057175080505,20.7338840664441,20.5960657556421,20.7245580153372,106879.287768684,0.0,1.0
2025-01-16,21.98,22.02,21.91,22.02,262730,20.7057175080505,20.7433985226238,20.6397757325471,20.7433985226238,278899.072092272,0.0,1.0
2025-01-17,22.04,22.0599,21.98,22.05,83775,20.7622390299105,20.7809853346607,20.7057175080505,20.7716592835538,88930.7264664489,0.0,1.0
2025-01-21,21.96,22.02,21.89,22.02,320134,20.8033395965564,20.86017932223,20.7370265832704,20.86017932223,337933.369177116,0.12363,1.0
2025-01-22,21.81,21.9888,21.8,21.98,238059,20.6612402823722,20.8306226648797,20.65176699476,20.8222861717809,251295.020000797,0.0,1.0
2025-01-23,21.93,21.97,21.82,21.89,119601,20.7749197337195,20.8128128841686,20.6707135699845,20.7370265832704,126250.7852554,0.0,1.0
2025-01-24,21.98,21.9999,21.93,21.99,117732,20.8222861717809,20.8411380141293,20.7749197337195,20.8317594593932,124277.869329594,0.0,1.0
2025-01-27,21.99,22.042,21.95,22.01,94974,20.8317594593932,20.881020554977,20.7938663089441,20.8507060346177,100254.530303646,0.0,1.0
2025-01-28,21.99,22.04,21.9101,22.04,90366,20.8317594593932,20.8791258974546,20.7560678913711,20.8791258974546,95390.326672766,0.0,1.0
2025-01-29,21.97,22.06,21.92,21.99,138246,20.8128128841686,20.8980724726791,20.7654464461073,20.8317594593932,145932.442524879,0.0,1.0
2025-01-30,21.97,22.08,21.95,21.95,105758,20.8128128841686,20.9170190479037,20.7938663089441,20.7938663089441,111638.117967581,0.0,1.0
2025-01-31,21.98,22.0598,21.92,21.92,62332,20.8222861717809,20.8978830069269,20.7654464461073,20.7654464461073,65797.6433854199,0.0,1.0
2025-02-03,21.94,22.0,21.9,21.96,117869,20.7843930213318,20.8412327470055,20.7464998708827,20.8033395965564,124422.486494835,0.0,1.0
2025-02-04,21.94,22.0,21.91,21.91,118970,20.7843930213318,20.8412327470055,20.755973158495,20.755973158495,125584.701815495,0.0,1.0
2025-02-05,22.02,22.0416,21.95,21.99,78176,20.86017932223,20.8806416234725,20.7938663089441,20.8317594593932,82522.5657655552,0.0,1.0
2025-02-06,22.0,22.08,21.96,22.08,59808,20.8412327470055,20.9170190479037,20.8033395965564,20.9170190479037,63133.3096257971,0.0,1.0
2025-02-07,21.95,22.0199,21.93,21.98,91342,20.7938663089441,20.8600845893539,20.7749197337195,20.8222861717809,96420.5920251399,0.0,1.0
2025-02-10,21.98,22.03,21.94,21.94,107263,20.8222861717809,20.8696526098423,20.7843930213318,20.7843930213318,113226.795585739,0.0,1.0
2025-02-11,22.01,22.03,21.97,22.03,88259,20.8507060346177,20.8696526098423,20.8128128841686,20.8696526098423,93166.1780073443,0.0,1.0
2025-02-12,21.93,22.01,21.91,22.01,53287,20.7749197337195,20.8507060346177,20.755973158495,20.8507060346177,56249.7436802746,0.0,1.0
2025-02-13,22.04,22.0599,21.97,22.0,193405,20.8791258974546,20.897977739803,20.8128128841686,20.8412327470055,204158.268930198,0.0,1.0
2025-02-14,22.06,22.07,22.0201,22.05,84834,20.8980724726791,20.9075457602914,20.8602740551061,20.8885991850668,89550.7488763189,0.0,1.0
2025-02-18,22.0,22.1,21.96,22.1,98447,20.8412327470055,20.9359656231282,20.8033395965564,20.9359656231282,103920.628222493,0.0,1.0
2025-02-19,22.03,22.059,21.97,21.98,92433,20.8696526098423,20.8971251439179,20.8128128841686,20.8222861717809,97572.2513483365,0.0,1.0
2025-02-20,22.04,22.05,21.9801,22.01,87986,20.8791258974546,20.8885991850668,20.822380904657,20.8507060346177,92877.9992766082,0.0,1.0
2025-02-21,22.08,22.0999,22.01,22.03,87257,20.9170190479037,20.9358708902521,20.8507060346177,20.8696526098423,92108.4670615666,0.0,1.0
2025-02-24,21.97,21.98,21.8629,21.97,182496,20.9250050293608,20.9345293830383,20.8229992014753,20.9250050293608,191609.852154118,0.11843,1.0
2025-02-25,22.0,22.03,21.93,22.02,147314,20.9535780903932,20.9821511514255,20.886907614651,20.9726267977481,154670.86270511,0.0,1.0
2025-02-26,22.01,22.05,21.97,22.05,79917,20.9631024440706,21.0011998587804,20.9250050293608,21.0011998587804,83908.0558182133,0.0,1.0
2025-02-27,21.97,22.08,21.92,22.08,156126,20.9250050293608,21.0297729198128,20.8773832609735,21.0297729198128,163922.934077535,0.0,1.0
2025-02-28,22.01,22.0599,21.95,22.01,57463,20.9631024440706,21.0106289689211,20.9059563220059,20.9631024440706,60332.7028227035,0.0,1.0
2025-03-03,21.99,22.07,21.94,22.01,302881,20.9440537367157,21.0202485661353,20.8964319683285,20.9631024440706,318006.880316782,0.0,1.0
2025-03-04,22.02,22.02,21.92,21.98,186005,20.9726267977481,20.9726267977481,20.8773832609735,20.9345293830383,195294.091650922,0.0,1.0
2025-03-05,21.98,22.06,21.93,22.06,269405,20.9345293830383,21.0107242124579,20.886907614651,21.0107242124579,282859.088525667,0.0,1.0
2025-03-06,21.98,21.9895,21.87,21.9,127673,20.9345293830383,20.9435775190318,20.8297614925863,20.8583345536186,134048.990959104,0.0,1.0
2025-03-07,21.93,22.02,21.88,21.93,93200,20.886907614651,20.9726267977481,20.8392858462637,20.886907614651,97854.4089775326,0.0,1.0
2025-03-10,21.88,22.0,21.82,22.0,88583,20.8392858462637,20.9535780903932,20.782139724199,20.9535780903932,93006.8359491072,0.0,1.0
2025-03-11,21.81,21.93,21.74,21.91,140247,20.7726153705216,20.886907614651,20.7059448947794,20.8678589072961,147250.936650987,0.0,1.0
2025-03-12,21.79,21.89,21.78,21.88,106209,20.7535666631667,20.8488101999412,20.7440423094892,20.8392858462637,111513.078573978,0.0,1.0
2025-03-13,21.72,21.8035,21.69,21.8,72082,20.6868961874245,20.7664245406312,20.6583231263922,20.7630910168441,75681.7758360356,0.0,1.0
2025-03-14,21.82,21.86,21.65,21.72,146656,20.782139724199,20.8202371389088,20.6202257116824,20.6868961874245,153980.002178209,0.0,1.0
2025-03-17,21.84,21.86,21.74,21.74,72321,20.8011884315539,20.8202371389088,20.7059448947794,20.7059448947794,75932.7114985424,0.0,1.0
2025-03-18,21.8,21.88,21.8,21.85,43423,20.7630910168441,20.8392858462637,20.7630910168441,20.8107127852314,45591.5450754443,0.0,1.0
2025-03-19,21.85,21.9381,21.82,21.85,127420,20.8107127852314,20.8946223411297,20.782139724199,20.8107127852314,133783.356136451,0.0,1.0
2025-03-20,21.85,21.95,21.85,21.91,105405,20.8107127852314,20.9059563220059,20.8107127852314,20.8678589072961,110668.926805545,0.0,1.0
2025-03-21,21.84,21.93,21.82,21.91,62680,20.8011884315539,20.886907614651,20.782139724199,20.8678589072961,65810.2398574223,0.0,1.0
2025-03-24,21.8,21.86,21.76,21.86,69981,20.8744307113335,20.9318832729244,20.8361290036063,20.9318832729244,73083.9475862546,0.1169,1.0
2025-03-25,21.81,21.8764,21.7601,21.82,308379,20.8840061382653,20.9475869730925,20.8362247578756,20.8935815651971,322052.480997722,0.0,1.0
2025-03-26,21.72,21.8392,21.68,21.83,60776,20.7978272958791,20.9119663849062,20.7595255881519,20.9031569921289,63470.7991955274,0.0,1.0
2025-03-27,21.68,21.78,21.65,21.67,73775,20.7595255881519,20.8552798574699,20.7307993073565,20.7499501612201,77046.1730066149,0.0,1.0
2025-03-28,21.66,21.72,21.59,21.72,37933,20.7403747342883,20.7978272958791,20.6733467457656,20.7978272958791,39614.9438246008,0.0,1.0
2025-03-31,21.64,21.669,21.55,21.63,100304,20.7212238804247,20.7489926185269,20.6350450380384,20.7116484534929,104751.465093263,0.0,1.0
2025-04-01,21.68,21.71,21.6001,21.65,111111,20.7595255881519,20.7882518689473,20.6830179269668,20.7307993073565,116037.64593613,0.0,1.0
2025-04-02,21.72,21.73,21.65,21.69,58431,20.7978272958791,20.8074027228109,20.7307993073565,20.7691010150837,61021.8222290684,0.0,1.0
2025-04-03,21.54,21.6882,21.41,21.41,78619,20.6254696111066,20.767377438236,20.5009890609932,20.5009890609932,82104.9552776288,0.0,1.0
2025-04-04,21.34,21.51,21.1,21.1,117512,20.4339610724705,20.5967433303112,20.2041508261072,20.2041508261072,122722.465365684,0.0,1.0
2025-04-07,21.03,21.3,20.74,20.81,364620,20.1371228375846,20.3956593647433,19.8594354565623,19.9264634450849,380787.198938285,0.0,1.0
2025-04-08,20.93,21.4,20.9,21.19,245405,20.0413685682666,20.4914136340614,20.0126422874711,20.2903296684935,256286.222794826,0.0,1.0
2025-04-09,21.58,21.67,20.65,20.82,137830,20.6637713188338,20.7499501612201,19.773256614176,19.9360388720167,143941.362595754,0.0,1.0
2025-04-10,21.16,21.4958,21.0628,21.27,60886,20.2616033876981,20.583146224068,20.1685302379209,20.3669330839479,63585.6765798814,0.0,1.0
2025-04-11,21.19,21.47,21.01,21.01,206845,20.2903296684935,20.558441622584,20.117971983721,20.117971983721,216016.477879407,0.0,1.0
2025-04-14,21.3,21.4824,21.2361,21.3,50045,20.3956593647433,20.5703151519794,20.3344723866491,20.3956593647433,52263.9881818509,0.0,1.0
2025-04-15,21.37,21.4858,21.3,21.45,94487,20.462687353266,20.5735707971362,20.3956593647433,20.5392907687204,98676.540140644,0.0,1.0
2025-04-16,21.37,21.49,21.2947,21.39,55770,20.462687353266,20.5775924764476,20.3905843884695,20.4818382071296,58242.8338675555,0.0,1.0
2025-04-17,21.42,21.4955,21.3418,21.44,56128,20.510564487925,20.5828589612601,20.4356846493183,20.5297153417886,58616.7075366354,0.0,1.0
2025-04-21,21.29,21.42,21.0943,21.42,84556,20.4980972820598,20.6232618028051,20.3096765381378,20.6232618028051,87822.6508162568,0.11698,1.0
2025-04-22,21.38,21.4281,21.2,21.2,39582,20.5847496425758,20.6310605152515,20.4114449215438,20.4114449215438,41111.1708762131,0.0,1.0
2025-04-23,21.48,21.6737,21.4,21.43,45090,20.6810300431491,20.8675251790596,20.6040057226904,20.6328898428624,46831.9613664911,0.0,1.0
2025-04-24,21.63,21.6599,21.4624,21.52,34293,20.8254506440091,20.8542384837805,20.6640846926482,20.7195422033784,35617.8410100039,0.0,1.0
2025-04-25,21.66,21.7,21.52,21.7,47241,20.854334764181,20.8928469244104,20.7195422033784,20.8928469244104,49066.0609207011,0.0,1.0
2025-04-28,21.66,21.73,21.53,21.7,33782,20.854334764181,20.9217310445824,20.7291702434357,20.8928469244104,35087.0995538436,0.0,1.0
2025-04-29,21.6756,21.7485,21.5823,21.7293,50872,20.8693545066705,20.9395429186884,20.7795248929356,20.9210570817784,52837.3372951017,0.0,1.0
2025-04-30,21.65,21.7,21.5513,21.69,23349,20.8447067241237,20.8928469244104,20.7496779687579,20.883218884353,24251.0416044844,0.0,1.0
2025-05-01,21.57,21.7,21.57,21.67,73907,20.7676824036651,20.8928469244104,20.7676824036651,20.8639628042384,76762.2481417887,0.0,1.0
2025-05-02,21.71,21.7866,21.5768,21.63,53301,20.9024749644677,20.9762257513069,20.774229470904,20.8254506440091,55360.1768195907,0.0,1.0
2025-05-05,21.71,21.76,21.62,21.71,26499,20.9024749644677,20.9506151647544,20.8158226039517,20.9024749644677,27522.7355123231,0.0,1.0
2025-05-06,21.61,21.74,21.6,21.74,63890,20.8061945638944,20.9313590846397,20.7965665238371,20.9313590846397,66358.2615148618,0.0,1.0
2025-05-07,21.62,21.86,21.6,21.72,51070,20.8158226039517,21.0468955653277,20.7965665238371,20.912103004525,53042.9866264517,0.0,1.0
2025-05-08,21.65,21.75,21.62,21.75,153460,20.8447067241237,20.940987124697,20.8158226039517,20.940987124697,159388.618126009,0.0,1.0
2025-05-09,21.69,21.73,21.61,21.61,34549,20.883218884353,20.9217310445824,20.8061945638944,20.8061945638944,35883.7310545776,0.0,1.0
2025-05-12,21.83,21.8593,21.73,21.73,84144,21.0180114451557,21.0462216025237,20.9217310445824,20.9217310445824,87394.7340257713,0.0,1.0
2025-05-13,21.83,21.91,21.8,21.82,75983,21.0180114451557,21.0950357656143,20.9891273249837,21.0083834050984,78918.4502220025,0.0,1.0
2025-05-14,21.81,21.91,21.77,21.9,55016,20.998755365041,21.0950357656143,20.9602432048117,21.085407725557,57141.4323916363,0.0,1.0
2025-05-15,21.875,21.9018,21.7703,21.81,38479,21.0613376254137,21.0871407727673,20.9605320460134,20.998755365041,39965.5586919763,0.0,1.0
2025-05-16,21.86,21.93,21.86,21.89,31285,21.0468955653277,21.114291845729,21.0468955653277,21.0757796854997,32493.6329862647,0.0,1.0
2025-05-19,21.75,21.8,21.6783,21.75,88342,21.0626566669015,21.1110765672852,20.9932225297513,21.0626566669015,91224.8882174207,0.12637,1.0
2025-05-20,21.74,21.81,21.7109,21.81,39847,21.0529726868248,21.120760547362,21.0247923048015,21.120760547362,41147.3378551488,0.0,1.0
2025-05-21,21.6,21.7698,21.6,21.69,35475,20.9173969657505,21.0818309474535,20.9173969657505,21.0045527864411,36632.665204693,0.0,1.0
2025-05-22,21.69,21.7339,21.62,21.66,70932,21.0045527864411,21.047065458978,20.936764925904,20.9755008462109,73246.7430105508,0.0,1.0
2025-05-23,21.73,21.77,21.59,21.71,53340,21.0432887067481,21.082024627055,20.9077129856738,21.0239207465946,55080.65854879,0.0,1.0
2025-05-27,21.79,21.83,21.67,21.72,59662,21.1013925872085,21.1401285075154,20.9851848262877,21.0336047266713,61608.9660730767,0.0,1.0
2025-05-28,21.77,21.83,21.7571,21.81,65789,21.082024627055,21.1401285075154,21.069532292756,21.120760547362,67935.9101099803,0.0,1.0
2025-05-29,21.8083,21.8587,21.74,21.83,49556,21.1191142707489,21.1679215303357,21.0529726868248,21.1401285075154,51173.1742602895,0.0,1.0
2025-05-30,21.77,21.8896,21.75,21.84,81040,21.082024627055,21.1978450287728,21.0626566669015,21.1498124875922,83684.6000898753,0.0,1.0
2025-06-02,21.79,21.83,21.7617,21.82,66889,21.1013925872085,21.1401285075154,21.0739869235913,21.1304445274387,69071.8067054746,0.0,1.0
2025-06-03,21.81,21.9138,21.7835,21.85,45010,21.120760547362,21.2212802605585,21.0950980001586,21.1594964676689,46478.8234210918,0.0,1.0
2025-06-04,21.88,21.9035,21.83,21.86,36793,21.1885484078991,21.2113057610794,21.1401285075154,21.1691804477456,37993.675852749,0.0,1.0
2025-06-05,21.85,21.93,21.8339,21.86,47096,21.1594964676689,21.2369683082828,21.1439052597454,21.1691804477456,48632.8964194566,0.0,1.0
2025-06-06,21.86,21.89,21.801,21.85,72498,21.1691804477456,21.1982323879758,21.1120449652929,21.1594964676689,74863.8467092274,0.0,1.0
2025-06-09,21.86,21.92,21.82,21.82,41753,21.1691804477456,21.2272843282061,21.1304445274387,21.1304445274387,43115.53686516,0.0,1.0
2025-06-10,21.89,21.93,21.8626,21.89,38878,21.1982323879758,21.2369683082828,21.1716982825656,21.1982323879758,40146.7162178452,0.0,1.0
2025-06-11,21.93,21.9793,21.86,21.93,43301,21.2369683082828,21.2847103300611,21.1691804477456,21.2369683082828,44714.0531650011,0.0,1.0
2025-06-12,21.9051,21.94,21.868,21.92,37350,21.2128551978917,21.2466522883595,21.176927631807,21.2272843282061,38568.8525833766,0.0,1.0
2025-06-13,21.87,21.9499,21.8194,21.91,45046,21.1788644278224,21.2562394286355,21.1298634886341,21.2176003481293,46515.9982187625,0.0,1.0
2025-06-16,21.94,21.9545,21.885,21.89,53139,21.2466522883595,21.2606940594708,21.1933903979375,21.1982323879758,54873.0992617953,0.0,1.0
2025-06-17,21.875,21.952,21.79,21.89,83809,21.1837064178607,21.2582730644516,21.1013925872085,21.1982323879758,86543.9616107153,0.0,1.0
2025-06-18,21.89,21.98,21.81,21.83,72366,21.1982323879758,21.2853882086665,21.120760547362,21.1401285075154,74727.5391177681,0.0,1.0
2025-06-20,21.95,21.9967,21.8775,21.92,68304,21.2563362684363,21.3015604553946,21.1861274128799,21.2272843282061,70532.9827805877,0.0,1.0
2025-06-23,21.9,21.9273,21.83,21.88,84772,21.3276684656815,21.3542550113031,21.2594978358825,21.3081911428818,87046.8707344789,0.12366,1.0
2025-06-24,21.91,21.9699,21.84,21.87,132410,21.3374071270814,21.3957417088665,21.2692364972824,21.2984524814819,135963.244396172,0.0,1.0
2025-06-25,21.94,21.98,21.85,21.85,85532,21.3666231112809,21.4055777568803,21.2789751586822,21.2789751586822,87827.2654610185,0.0,1.0
2025-06-26,21.98,22.0,21.91,22.0,98095,21.4055777568803,21.42505507968,21.3374071270814,21.42505507968,100727.395657749,0.0,1.0
2025-06-27,21.96,22.0199,21.91,22.0,97466,21.3861004340806,21.4444350158658,21.3374071270814,21.42505507968,100081.516338021,0.0,1.0
2025-06-30,22.05,22.05,21.97,21.97,54259,21.4737483866793,21.4737483866793,21.3958390954805,21.3958390954805,55715.0492990857,0.0,1.0
2025-07-01,21.985,22.05,21.94,22.04,62619,21.4104470875803,21.4737483866793,21.3666231112809,21.4640097252795,64299.3912910197,0.0,1.0
2025-07-02,22.02,22.039,21.96,21.96,60414,21.4445324024798,21.4630358591395,21.3861004340806,21.3861004340806,62035.2197488888,0.0,1.0
2025-07-03,22.05,22.08,22.01,22.04,62066,21.4737483866793,21.5029643708789,21.4347937410799,21.4640097252795,63731.5514439458,0.0,1.0
2025-07-07,21.97,22.08,21.97,21.99,150300,21.3958390954805,21.5029643708789,21.3958390954805,21.4153164182802,154333.325524845,0.0,1.0
2025-07-08,21.97,22.02,21.94,22.02,136505,21.3958390954805,21.4445324024798,21.3666231112809,21.4445324024798,140168.134402987,0.0,1.0
2025-07-09,22.01,22.06,21.9569,22.06,107354,21.4347937410799,21.4834870480792,21.3830814490467,21.4834870480792,110234.862464366,0.0,1.0
2025-07-10,22.02,22.09,21.98,22.09,81668,21.4445324024798,21.5127030322787,21.4055777568803,21.5127030322787,83859.5743776649,0.0,1.0
2025-07-11,21.99,22.02,21.92,22.02,305891,21.4153164182802,21.4445324024798,21.3471457884812,21.4445324024798,314099.635915638,0.0,1.0
2025-07-14,21.99,22.0399,21.94,21.98,51167,21.4153164182802,21.4639123386655,21.3666231112809,21.4055777568803,52540.0749642698,0.0,1.0
2025-07-15,21.96,22.04,21.9,22.04,100109,21.3861004340806,21.4640097252795,21.3276684656815,21.4640097252795,102795.441683079,0.0,1.0
2025-07-16,21.9832,22.0251,21.9013,21.97,170709,21.4086941285283,21.4494991197937,21.3289344916635,21.3958390954805,175290.004437929,0.0,1.0
2025-07-17,21.9933,22.03,21.97,22.0,90980,21.4185301765421,21.4542710638796,21.3958390954805,21.42505507968,93421.4634481068,0.0,1.0
2025-07-18,22.01,22.03,21.98,22.02,66447,21.4347937410799,21.4542710638796,21.4055777568803,21.4445324024798,68230.1163083792,0.0,1.0
2025-07-21,21.885,22.0,21.87,21.99,163104,21.4340146481679,21.5466448370891,21.4193237539608,21.5368509076177,166535.812286809,0.1242,1.0
2025-07-22,21.95,21.9799,21.87,21.89,90083,21.497675189732,21.5269590388515,21.4193237539608,21.4389116129036,91978.4038296585,0.0,1.0
2025-07-23,21.96,22.01,21.9,22.01,72079,21.5074691192034,21.5564387665605,21.448705542375,21.5564387665605,73595.5881757707,0.0,1.0
2025-07-24,21.96,21.9999,21.88,21.99,87805,21.5074691192034,21.5465468977943,21.4291176834322,21.5368509076177,89652.4732553663,0.0,1.0
2025-07-25,21.9691,21.993,21.91,21.96,104696,21.5163815950224,21.5397890864591,21.4584994718464,21.5074691192034,106898.870678707,0.0,1.0
2025-07-28,21.93,22.0099,21.89,21.93,116529,21.4780873307892,21.5563408272657,21.4389116129036,21.4780873307892,118980.844552982,0.0,1.0
2025-07-29,21.9666,22.0,21.93,21.95,47314,21.5139331126546,21.5466448370891,21.4780873307892,21.497675189732,48309.51676561,0.0,1.0
2025-07-30,21.9356,21.9998,21.9,21.93,66491,21.4835719312932,21.5464489584996,21.448705542375,21.4780873307892,67890.0130883498,0.0,1.0
2025-07-31,21.9401,22.0299,21.9163,21.95,88740,21.4879791995554,21.5759286862086,21.4646696474134,21.497675189732,90607.1462522769,0.0,1.0
2025-08-01,21.965,22.01,21.91,22.01,93577,21.5123660839391,21.5564387665605,21.4584994718464,21.5564387665605,95545.9198202542,0.0,1.0
2025-08-04,22.0197,22.07,21.97,21.98,77515,21.5659388781477,21.6152023433889,21.5172630486748,21.5270569781463,79145.9650861536,0.0,1.0
2025-08-05,22.003,22.07,21.971,22.07,59935,21.5495830159305,21.6152023433889,21.518242441622,21.6152023433889,61196.0706629505,0.0,1.0
2025-08-06,22.04,22.04,22.0,22.04,35366,21.5858205549747,21.5858205549747,21.5466448370891,21.5858205549747,36110.1232179178,0.0,1.0
2025-08-07,22.0105,22.12,21.9902,22.04,38685,21.556928463034,21.6641719907459,21.5370467862071,21.5858205549747,39498.9570967923,0.0,1.0
2025-08-08,22.04,22.1,22.01,22.1,117638,21.5858205549747,21.6445841318031,21.5564387665605,21.6445841318031,120113.178620975,0.0,1.0
2025-08-11,22.07,22.13,22.03,22.11,113154,21.6152023433889,21.6739659202173,21.5760266255033,21.6543780612745,115534.832398357,0.0,1.0
2025-08-12,22.1001,22.1241,22.05,22.07,59730,21.6446820710978,21.6681875018292,21.5956144844461,21.6152023433889,60986.757332077,0.0,1.0
2025-08-13,22.19,22.21,22.1,22.2,148525,21.7327294970457,21.7523173559885,21.6445841318031,21.7425234265171,151650.060819467,0.0,1.0
2025-08-14,22.0949,22.18,22.07,22.1,62907,21.6395892277727,21.7229355675743,21.6152023433889,21.6445841318031,64230.6034402974,0.0,1.0
2025-08-15,22.1028,22.1599,22.05,22.1,77221,21.6473264320551,21.7032497693368,21.5956144844461,21.6445841318031,78845.7791384617,0.0,1.0
2025-08-18,21.99,22.0572,21.94,22.05,72178,21.6513811188563,21.7175463217297,21.6021510571945,21.7104571928504,73306.8348521058,0.11694,1.0
2025-08-19,21.93,22.08,21.93,22.08,75305,21.5923050448621,21.7399952298475,21.5923050448621,21.7399952298475,76482.7398727845,0.0,1.0
2025-08-20,21.93,22.05,21.93,21.99,111141,21.5923050448621,21.7104571928504,21.5923050448621,21.6513811188563,112879.200480727,0.0,1.0
2025-08-21,21.92,22.03,21.91,21.97,118487,21.5824590325297,21.6907651681857,21.5726130201974,21.6316890941915,120340.088962308,0.0,1.0
2025-08-22,22.06,22.1,21.97,21.98,67569,21.7203032051828,21.7596872545122,21.6316890941915,21.6415351065239,68625.7519482659,0.0,1.0
2025-08-25,22.04,22.1199,22.0301,22.08,107472,21.700611180518,21.7792808190536,21.690863628309,21.7399952298475,109152.818798326,0.0,1.0
2025-08-26,22.08,22.11,22.01,22.11,168893,21.7399952298475,21.7695332668446,21.671073143521,21.7695332668446,171534.418502545,0.0,1.0
2025-08-27,22.1,22.1199,22.04,22.05,78349,21.7596872545122,21.7792808190536,21.700611180518,21.7104571928504,79574.3468068892,0.0,1.0
2025-08-28,22.09,22.1099,22.05,22.05,107267,21.7498412421798,21.7694348067212,21.7104571928504,21.7104571928504,108944.612680884,0.0,1.0
2025-08-29,22.05,22.12,22.01,22.05,80051,21.7104571928504,21.7793792791769,21.671073143521,21.7104571928504,81302.965401451,0.0,1.0
2025-09-02,22.0301,22.0496,21.9707,21.98,92588,21.690863628309,21.7100633523571,21.6323783150548,21.6415351065239,94036.0390324862,0.0,1.0
2025-09-03,22.08,22.1,22.04,22.04,80139,21.7399952298475,21.7596872545122,21.700611180518,21.700611180518,81392.3416860111,0.0,1.0
2025-09-04,22.1,22.12,22.08,22.08,58366,21.7596872545122,21.7793792791769,21.7399952298475,21.7399952298475,59278.8207345453,0.0,1.0
2025-09-05,22.17,22.17,22.12,22.13,116584,21.8286093408387,21.8286093408387,21.7793792791769,21.7892252915093,118407.326808694,0.0,1.0
2025-09-08,22.1447,22.2154,22.12,22.2,106569,21.8036989296378,21.8733102368276,21.7793792791769,21.8581473778358,108235.696241986,0.0,1.0
2025-09-09,22.14,22.1999,22.12,22.1999,89336,21.7990713038416,21.8580489177125,21.7793792791769,21.8580489177125,90733.1790621484,0.0,1.0
2025-09-10,22.16,22.19,22.14,22.18,375389,21.8187633285063,21.8483013655034,21.7990713038416,21.8384553531711,381259.932781419,0.0,1.0
2025-09-11,22.17,22.24,22.16,22.24,275828,21.8286093408387,21.8975314271652,21.8187633285063,21.8975314271652,280141.838837134,0.0,1.0
2025-09-12,22.1663,22.2146,22.14,22.19,146053,21.8249663162757,21.872522555841,21.7990713038416,21.8483013655034,148337.210100788,0.0,1.0
2025-09-15,22.2,22.21,22.1601,22.17,213348,21.8581473778358,21.8679933901681,21.8188617886297,21.8286093408387,216684.6767994,0.0,1.0
2025-09-16,22.1795,22.21,22.16,22.19,161368,21.8379630525544,21.8679933901681,21.8187633285063,21.8483013655034,163891.730533052,0.0,1.0
2025-09-17,22.15,22.215,22.14,22.215,127809,21.808917316174,21.8729163963343,21.7990713038416,21.8729163963343,129807.881288104,0.0,1.0
2025-09-18,22.1861,22.21,22.1703,22.21,301069,21.8444614206938,21.8679933901681,21.8289047212087,21.8679933901681,305777.597911949,0.0,1.0
2025-09-19,22.1904,22.205,22.16,22.19,128984,21.8486952059967,21.863070384002,21.8187633285063,21.8483013655034,131001.257814903,0.0,1.0
2025-09-22,22.0853,22.1,22.0594,22.1,122962,21.8603725766229,21.8749228646822,21.8347363548041,21.8749228646822,124227.190048173,0.11696,1.0
2025-09-23,22.075,22.105,22.06,22.0988,163064,21.8501774768262,21.8798719422534,21.8353302441126,21.8737350860651,164741.810624545,0.0,1.0
2025-09-24,22.07,22.09,22.05,22.09,111246,21.845228399255,21.8650247095398,21.8254320889703,21.8650247095398,112390.640881728,0.0,1.0
2025-09-25,22.0154,22.06,22.01,22.06,189425,21.7911844721776,21.8353302441126,21.7858394684007,21.8353302441126,191374.046249046,0.0,1.0
2025-09-26,22.055,22.08,22.01,22.06,459462,21.8303811665414,21.8551265543974,21.7858394684007,21.8353302441126,464189.531675752,0.0,1.0
2025-09-29,22.075,22.1,22.0601,22.07,455079,21.8501774768262,21.8749228646822,21.8354292256641,21.845228399255,459761.43377574,0.0,1.0
2025-09-30,22.08,22.095,22.0615,22.09,80529,21.8551265543974,21.869973787111,21.836814967384,21.8650247095398,81357.5851676886,0.0,1.0
2025-10-01,22.0909,22.11,22.06,22.07,110876,21.8659155435026,21.8848210198246,21.8353302441126,21.845228399255,112016.833849329,0.0,1.0
2025-10-02,22.095,22.11,22.09,22.11,82540,21.869973787111,21.8848210198246,21.8650247095398,21.8848210198246,83389.27690324,0.0,1.0
2025-10-03,22.075,22.11,22.0744,22.11,75354,21.8501774768262,21.8848210198246,21.8495835875177,21.8848210198246,76129.3381604889,0.0,1.0
2025-10-06,22.075,22.0933,22.06,22.07,70644,21.8501774768262,21.8682911007368,21.8353302441126,21.845228399255,71370.8756669796,0.0,1.0
2025-10-07,22.075,22.1,22.06,22.1,67304,21.8501774768262,21.8749228646822,21.8353302441126,21.8749228646822,67996.5094826226,0.0,1.0
2025-10-08,22.055,22.09,22.05,22.08,83343,21.8303811665414,21.8650247095398,21.8254320889703,21.8551265543974,84200.5391924733,0.0,1.0
2025-10-09,22.0,22.09,21.9867,22.09,135929,21.7759413132583,21.8650247095398,21.7627767669189,21.8650247095398,137327.611099837,0.0,1.0
2025-10-10,21.9104,22.03,21.9,22.02,52751,21.6872538431825,21.8056357786855,21.6769597618344,21.7957376235431,53293.7696380277,0.0,1.0
2025-10-13,21.98,22.01,21.8901,22.01,51325,21.7561450029735,21.7858394684007,21.6671605882434,21.7858394684007,51853.0971293772,0.0,1.0
2025-10-14,22.03,22.04,21.91,21.96,131923,21.8056357786855,21.8155339338279,21.6868579169768,21.7363486926887,133280.392257162,0.0,1.0
2025-10-15,22.08,22.09,22.03,22.03,61284,21.8551265543974,21.8650247095398,21.8056357786855,21.8056357786855,61914.5680365661,0.0,1.0
2025-10-16,22.0301,22.0899,22.03,22.08,61710,21.8057347602369,21.8649257279884,21.8056357786855,21.8551265543974,62344.951268463,0.0,1.0
2025-10-17,22.06,22.06,22.035,22.04,84469,21.8353302441126,21.8353302441126,21.8105848562567,21.8155339338279,85338.1249180978,0.0,1.0
2025-10-20,21.9902,22.0,21.94,21.94,98869,21.8784169134475,21.8881670969725,21.8284720957989,21.8284720957989,99374.149985398,0.11333,1.0
2025-10-21,21.98,22.0,21.96,22.0,71465,21.868268763248,21.8881670969725,21.8483704295234,21.8881670969725,71830.1351152178,0.0,1.0
2025-10-22,21.96,21.99,21.94,21.99,130905,21.8483704295234,21.8782179301102,21.8284720957989,21.8782179301102,131573.831067762,0.0,1.0
2025-10-23,21.99,22.03,21.961,22.03,73426,21.8782179301102,21.9180145975593,21.8493653462097,21.9180145975593,73801.1544248233,0.0,1.0
2025-10-24,22.005,22.0299,21.98,22.01,79077,21.8931416804036,21.9179151058906,21.868268763248,21.8981162638347,79481.0269993156,0.0,1.0
2025-10-27,22.025,22.1,22.009401,22.1,261056,21.9130400141281,21.9876587655951,21.8975203087397,21.9876587655951,262389.809733973,0.0,1.0
2025-10-28,22.02,22.03,21.99,22.03,87563,21.908065430697,21.9180145975593,21.8782179301102,21.9180145975593,88010.3843992699,0.0,1.0
2025-10-29,21.975,22.08,21.97,22.08,104288,21.8632941798168,21.9677604318706,21.8583195963857,21.9677604318706,104820.837205567,0.0,1.0
2025-10-30,21.96,21.97,21.95,21.97,79594,21.8483704295234,21.8583195963857,21.8384212626612,21.8583195963857,80000.6685001142,0.0,1.0
2025-10-31,21.9575,21.98,21.94,21.96,135331,21.8458831378079,21.868268763248,21.8284720957989,21.8483704295234,136022.444767054,0.0,1.0
2025-11-03,21.91,22.0,21.9,22.0,140248,21.7986245952121,21.8881670969725,21.7886754283499,21.8881670969725,140964.567125713,0.0,1.0
2025-11-04,21.905,21.9294,21.89,21.91,166347,21.793650011781,21.8179259789249,21.7787262614876,21.7986245952121,167196.914377824,0.0,1.0
2025-11-05,21.93,21.93,21.87,21.91,70341,21.8185229289367,21.8185229289367,21.7588279277631,21.7986245952121,70700.3922778917,0.0,1.0
2025-11-06,21.93,21.95,21.9002,21.93,81794,21.8185229289367,21.8384212626612,21.7888744116871,21.8185229289367,82211.9089290439,0.0,1.0
2025-11-07,21.94,21.94,21.9,21.94,83371,21.8284720957989,21.8284720957989,21.7886754283499,21.8284720957989,83796.9662728726,0.0,1.0
2025-11-10,21.985,22.0,21.95,21.99,62135,21.8732433466791,21.8881670969725,21.8384212626612,21.8782179301102,62452.4654779831,0.0,1.0
2025-11-11,22.015,22.04,21.9792,22.04,60184,21.9030908472659,21.9279637644215,21.867472829899,21.9279637644215,60491.4972612365,0.0,1.0
2025-11-12,21.99,22.02,21.9744,21.99,77259,21.8782179301102,21.908065430697,21.8626972298051,21.8782179301102,77653.7383175908,0.0,1.0
2025-11-13,21.925,21.97,21.9216,21.96,59985,21.8135483455055,21.8583195963857,21.8101656287724,21.8483704295234,60291.4805133471,0.0,1.0
2025-11-14,21.9478,21.97,21.91,21.92,101392,21.8362324459515,21.8583195963857,21.7986245952121,21.8085737620744,101910.040713666,0.0,1.0
2025-11-17,21.9156,21.95,21.9,21.94,113771,21.804196128655,21.8384212626612,21.7886754283499,21.8284720957989,114352.288563541,0.0,1.0
2025-11-18,21.93,21.94,21.87,21.935,140809,21.8185229289367,21.8284720957989,21.7588279277631,21.8234975123678,141528.43343509,0.0,1.0
2025-11-19,21.95,21.98,21.925,21.98,81804,21.8384212626612,21.868268763248,21.8135483455055,21.868268763248,82221.9600219027,0.0,1.0
2025-11-20,21.94,21.9975,21.93,21.98,77615,21.8284720957989,21.8856798052569,21.8185229289367,21.868268763248,78011.5572233631,0.0,1.0
2025-11-21,21.96,21.97,21.94,21.94,111660,21.8483704295234,21.8583195963857,21.8284720957989,21.8284720957989,112230.502861054,0.0,1.0
2025-11-24,21.915,21.9525,21.8801,21.93,213130,21.915,21.9525,21.8801,21.93,213130,0.11197,1.0
2025-11-25,21.99,22.0,21.89,21.93,257465,21.99,22.0,21.89,21.93,257465,0.0,1.0
2025-11-26,21.98,22.004173,21.9498,22.0,101335,21.98,22.004173,21.9498,22.0,101335,0.0,1.0