date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-29,25.016,25.0235,25.016,25.0235,800103,20.7345658404401,20.7407822317018,20.7345658404401,20.7407822317018,965314.480275376,0.0,1.0
2021-06-30,25.0486,25.0486,25.0486,25.0486,1,20.7615864211243,20.7615864211243,20.7615864211243,20.7615864211243,1.20648776504448,0.0,1.0
2021-07-01,25.05,25.05,25.05,25.05,2,20.7627468141599,20.7627468141599,20.7627468141599,20.7627468141599,2.41297553008894,0.0,1.0
2021-07-02,25.095,25.095,25.095,25.095,3,20.8000451617302,20.8000451617302,20.8000451617302,20.8000451617302,3.61946329513342,0.0,1.0
2021-07-06,25.1736,25.21,25.1736,25.19,10200,20.8651929421531,20.8953631610767,20.8651929421531,20.8787861177121,12306.1752034536,0.0,1.0
2021-07-07,25.24,25.24,25.24,25.24,602,20.9202287261236,20.9202287261236,20.9202287261236,20.9202287261236,726.305634556771,0.0,1.0
2021-07-08,25.245,25.25,25.245,25.25,10001,20.9243729869647,20.9285172478059,20.9243729869647,20.9285172478059,12066.0841382098,0.0,1.0
2021-07-09,25.17,25.17,25.17,25.17,10001,20.8622090743475,20.8622090743475,20.8622090743475,20.8622090743475,12066.0841382098,0.0,1.0
2021-07-12,25.165,25.19,25.165,25.19,10001,20.8580648135063,20.8787861177121,20.8580648135063,20.8787861177121,12066.0841382098,0.0,1.0
2021-07-13,25.0851,25.15,25.0851,25.15,940,20.7918395252647,20.8456320309829,20.7918395252647,20.8456320309829,1134.09849914181,0.0,1.0
2021-07-14,25.15,25.15,25.13,25.14,11203,20.8456320309829,20.8456320309829,20.8290549876183,20.8373435093006,13516.2824317932,0.0,1.0
2021-07-15,25.23,25.23,25.23,25.23,11203,20.9119402044413,20.9119402044413,20.9119402044413,20.9119402044413,13516.2824317932,0.0,1.0
2021-07-16,25.2246,25.23,25.2246,25.23,10000,20.9074644027328,20.9119402044413,20.9074644027328,20.9119402044413,12064.8776504447,0.0,1.0
2021-07-19,25.3115,25.36,25.3115,25.36,10011,20.979491656152,21.0196909863112,20.979491656152,21.0196909863112,12078.1490158602,0.0,1.0
2021-07-20,25.302,25.302,25.302,25.302,1,20.9716175605538,20.9716175605538,20.9716175605538,20.9716175605538,1.20648776504447,0.0,1.0
2021-07-21,25.2455,25.26,25.2455,25.26,10000,20.9247874130488,20.9368057694882,20.9247874130488,20.9368057694882,12064.8776504447,0.0,1.0
2021-07-22,25.27,25.27,25.27,25.27,10000,20.9450942911705,20.9450942911705,20.9450942911705,20.9450942911705,12064.8776504447,0.0,1.0
2021-07-23,25.285,25.285,25.28,25.28,10000,20.9575270736939,20.9575270736939,20.9533828128528,20.9533828128528,12064.8776504447,0.0,1.0
2021-07-26,25.275,25.31,25.275,25.31,10002,20.9492385520116,20.9782483778997,20.9492385520116,20.9782483778997,12067.2906259748,0.0,1.0
2021-07-27,25.315,25.315,25.315,25.315,10002,20.9823926387408,20.9823926387408,20.9823926387408,20.9823926387408,12067.2906259748,0.0,1.0
2021-07-28,25.325,25.4,25.2921,25.31,15198,20.9906811604231,21.0528450730403,20.9634119240883,20.9782483778997,18336.2010531459,0.0,1.0
2021-07-29,25.3095,25.33,25.3095,25.33,5090,20.9778339518155,20.9948254212643,20.9778339518155,20.9948254212643,6141.02272407638,0.0,1.0
2021-07-30,25.3375,25.34,25.3375,25.34,10000,21.001041812526,21.0031139429466,21.001041812526,21.0031139429466,12064.8776504447,0.0,1.0
2021-08-02,25.3648,25.3648,25.36,25.36,10009,21.0528450730403,21.0528450730403,21.048861061483,21.048861061483,12059.0011620381,0.0352,1.0
2021-08-03,25.395,25.395,25.395,25.395,10009,21.0779111457555,21.0779111457555,21.0779111457555,21.0779111457555,12059.001162038,0.0,1.0
2021-08-04,25.3848,25.39,25.3848,25.39,10001,21.0694451211961,21.0737611337166,21.0694451211961,21.0737611337166,12049.362635782,0.0,1.0
2021-08-05,25.335,25.335,25.335,25.335,10001,21.0281110012883,21.0281110012883,21.0281110012883,21.0281110012883,12049.362635782,0.0,1.0
2021-08-06,25.2433,25.25,25.2433,25.25,10000,20.9519997804942,20.9575607966264,20.9519997804942,20.9575607966264,12048.15782,0.0,1.0
2021-08-09,25.2144,25.22,25.2144,25.22,10001,20.9280127109092,20.9326607243928,20.9280127109092,20.9326607243928,12049.362635782,0.0,1.0
2021-08-10,25.1498,25.1498,25.1498,25.1498,10001,20.8743945553661,20.8743945553661,20.8743945553661,20.8743945553661,12049.362635782,0.0,1.0
2021-08-11,25.145,25.145,25.14,25.14,10000,20.8704105438087,20.8704105438087,20.8662605317698,20.8662605317698,12048.15782,0.0,1.0
2021-08-12,25.145,25.145,25.145,25.145,10000,20.8704105438087,20.8704105438087,20.8704105438087,20.8704105438087,12048.15782,0.0,1.0
2021-08-13,25.2202,25.2202,25.21,25.21,10002,20.9328267248743,20.9328267248743,20.9243607003149,20.9243607003149,12050.567451564,0.0,1.0
2021-08-16,25.2846,25.29,25.2846,25.29,10009,20.9862788799358,20.9907608929379,20.9862788799358,20.9907608929379,12059.001162038,0.0,1.0
2021-08-17,25.24,25.24,25.24,25.24,6,20.9492607725485,20.9492607725485,20.9492607725485,20.9492607725485,7.22889469200002,0.0,1.0
2021-08-18,25.235,25.25,25.235,25.25,10103,20.9451107605096,20.9575607966264,20.9451107605096,20.9575607966264,12172.253845546,0.0,1.0
2021-08-19,25.2589,25.2589,25.2589,25.2589,2,20.9649478180557,20.9649478180557,20.9649478180557,20.9649478180557,2.409631564,0.0,1.0
2021-08-20,25.2622,25.28,25.2622,25.28,7691,20.9676868260014,20.98246086886,20.9676868260014,20.98246086886,9266.23817936201,0.0,1.0
2021-08-23,25.275,25.275,25.275,25.275,8,20.9783108568211,20.9783108568211,20.9783108568211,20.9783108568211,9.638526256,0.0,1.0
2021-08-24,25.255,25.28,25.255,25.28,8194,20.9617108086653,20.98246086886,20.9617108086653,20.98246086886,9872.26051770803,0.0,1.0
2021-08-25,25.2248,25.2248,25.2248,25.2248,8194,20.9366447359501,20.9366447359501,20.9366447359501,20.9366447359501,9872.26051770804,0.0,1.0
2021-08-26,25.21,25.21,25.21,25.21,171,20.9243607003149,20.9243607003149,20.9243607003149,20.9243607003149,206.023498722,0.0,1.0
2021-08-27,25.2675,25.2675,25.2675,25.2675,1,20.9720858387627,20.9720858387627,20.9720858387627,20.9720858387627,1.204815782,0.0,1.0
2021-08-30,25.2965,25.2965,25.2965,25.2965,1,20.9961559085885,20.9961559085885,20.9961559085885,20.9961559085885,1.204815782,0.0,1.0
2021-08-31,25.3047,25.3047,25.3047,25.3047,0,21.0029619283323,21.0029619283323,21.0029619283323,21.0029619283323,0,0.0,1.0
2021-09-01,25.2549,25.2549,25.2549,25.2549,0,20.9903126916377,20.9903126916377,20.9903126916377,20.9903126916377,0,0.03456,1.0
2021-09-02,25.2814,25.2814,25.2814,25.2814,0,21.0123378545299,21.0123378545299,21.0123378545299,21.0123378545299,0,0.0,1.0
2021-09-03,25.24,25.24,25.24,25.24,1,20.9779287321246,20.9779287321246,20.9779287321246,20.9779287321246,1.20316930819527,0.0,1.0
2021-09-07,25.19,25.19,25.19,25.19,1,20.9363718210071,20.9363718210071,20.9363718210071,20.9363718210071,1.20316930819527,0.0,1.0
2021-09-08,25.2126,25.2126,25.2126,25.2126,0,20.9551555448322,20.9551555448322,20.9551555448322,20.9551555448322,0,0.0,1.0
2021-09-09,25.2802,25.2802,25.2301,25.2301,373,21.0113404886631,21.0113404886631,20.9697004637234,20.9697004637234,448.782151956835,0.0,1.0
2021-09-10,25.265,25.265,25.265,25.265,1,20.9987071876834,20.9987071876834,20.9987071876834,20.9987071876834,1.20316930819527,0.0,1.0
2021-09-13,25.2813,25.2813,25.2813,25.2813,1,21.0122547407077,21.0122547407077,21.0122547407077,21.0122547407077,1.20316930819527,0.0,1.0
2021-09-14,25.3255,25.3255,25.3255,25.3255,20,21.0489910501356,21.0489910501356,21.0489910501356,21.0489910501356,24.0633861639053,0.0,1.0
2021-09-15,25.33,25.33,25.33,25.33,20,21.0527311721362,21.0527311721362,21.0527311721362,21.0527311721362,24.0633861639053,0.0,1.0
2021-09-16,25.28,25.28,25.28,25.28,0,21.0111742610187,21.0111742610187,21.0111742610187,21.0111742610187,0,0.0,1.0
2021-09-17,25.245,25.245,25.245,25.245,0,20.9820844232364,20.9820844232364,20.9820844232364,20.9820844232364,0,0.0,1.0
2021-09-20,25.285,25.285,25.285,25.285,0,21.0153299521304,21.0153299521304,21.0153299521304,21.0153299521304,0,0.0,1.0
2021-09-21,25.29,25.29,25.29,25.29,0,21.0194856432422,21.0194856432422,21.0194856432422,21.0194856432422,0,0.0,1.0
2021-09-22,25.315,25.315,25.315,25.315,1,21.0402640988009,21.0402640988009,21.0402640988009,21.0402640988009,1.20316930819527,0.0,1.0
2021-09-23,25.2394,25.2394,25.2394,25.2394,1,20.9774300491912,20.9774300491912,20.9774300491912,20.9774300491912,1.20316930819527,0.0,1.0
2021-09-24,25.17,25.17,25.17,25.17,0,20.9197490565601,20.9197490565601,20.9197490565601,20.9197490565601,0,0.0,1.0
2021-09-27,25.14,25.14,25.14,25.14,0,20.8948149098896,20.8948149098896,20.8948149098896,20.8948149098896,0,0.0,1.0
2021-09-28,25.0448,25.0448,25.0448,25.0448,0,20.8156905511218,20.8156905511218,20.8156905511218,20.8156905511218,0,0.0,1.0
2021-09-29,25.0447,25.0447,25.0447,25.0447,0,20.8156074372996,20.8156074372996,20.8156074372996,20.8156074372996,0,0.0,1.0
2021-09-30,25.02,25.02,25.02,25.02,0,20.7950783232075,20.7950783232075,20.7950783232075,20.7950783232075,0,0.0,1.0
2021-10-01,25.055,25.055,25.055,25.055,0,20.8519032434696,20.8519032434696,20.8519032434696,20.8519032434696,0,0.03337,1.0
2021-10-04,25.05,25.05,25.05,25.05,3,20.847742017518,20.847742017518,20.847742017518,20.847742017518,3.60470692398499,0.0,1.0
2021-10-05,24.9944,24.9944,24.9944,24.9944,3,20.8014691849362,20.8014691849362,20.8014691849362,20.8014691849362,3.60470692398499,0.0,1.0
2021-10-06,24.9774,24.9774,24.9774,24.9774,3,20.7873210167008,20.7873210167008,20.7873210167008,20.7873210167008,3.60470692398499,0.0,1.0
2021-10-07,24.9592,24.9592,24.9592,24.9592,20,20.772174154237,20.772174154237,20.772174154237,20.772174154237,24.0313794932332,0.0,1.0
2021-10-08,24.8848,24.8848,24.8848,24.8848,4,20.7102551120772,20.7102551120772,20.7102551120772,20.7102551120772,4.80627589864664,0.0,1.0
2021-10-11,24.8444,24.8444,24.8444,24.8444,2,20.6766324063882,20.6766324063882,20.6766324063882,20.6766324063882,2.40313794932333,0.0,1.0
2021-10-12,24.9035,24.9035,24.9035,24.9035,2,20.7258180971362,20.7258180971362,20.7258180971362,20.7258180971362,2.40313794932332,0.0,1.0
2021-10-13,24.9562,24.9562,24.9562,24.9562,10,20.769677418666,20.769677418666,20.769677418666,20.769677418666,12.0156897466166,0.0,1.0
2021-10-14,25.01,25.01,25.01,25.01,10,20.8144522099052,20.8144522099052,20.8144522099052,20.8144522099052,12.0156897466166,0.0,1.0
2021-10-15,24.98,24.98,24.98,24.98,0,20.7894848541956,20.7894848541956,20.7894848541956,20.7894848541956,0,0.0,1.0
2021-10-18,24.97,24.97,24.97,24.97,0,20.7811624022924,20.7811624022924,20.7811624022924,20.7811624022924,0,0.0,1.0
2021-10-19,24.91,24.91,24.91,24.91,25,20.7312276908732,20.7312276908732,20.7312276908732,20.7312276908732,30.0392243665416,0.0,1.0
2021-10-20,24.88,24.88,24.88,24.88,3,20.7062603351636,20.7062603351636,20.7062603351636,20.7062603351636,3.60470692398499,0.0,1.0
2021-10-21,24.845,24.845,24.845,24.845,3,20.6771317535024,20.6771317535024,20.6771317535024,20.6771317535024,3.60470692398499,0.0,1.0
2021-10-22,24.8672,24.8672,24.8672,24.8672,1,20.6956075967275,20.6956075967275,20.6956075967275,20.6956075967275,1.20156897466166,0.0,1.0
2021-10-25,24.885,24.885,24.885,24.885,1,20.7104215611152,20.7104215611152,20.7104215611152,20.7104215611152,1.20156897466166,0.0,1.0
2021-10-26,24.915,24.915,24.915,24.915,0,20.7353889168248,20.7353889168248,20.7353889168248,20.7353889168248,0,0.0,1.0
2021-10-27,25.005,25.005,25.005,25.005,0,20.8102909839536,20.8102909839536,20.8102909839536,20.8102909839536,0,0.0,1.0
2021-10-28,25.005,25.005,25.005,25.005,5,20.8102909839536,20.8102909839536,20.8102909839536,20.8102909839536,6.00784487330832,0.0,1.0
2021-10-29,24.9948,24.9948,24.9948,24.9948,5,20.8018020830124,20.8018020830124,20.8018020830124,20.8018020830124,6.0078448733083,0.0,1.0
2021-11-01,24.9346,24.9346,24.9346,24.9346,2,20.7797808752765,20.7797808752765,20.7797808752765,20.7797808752765,2.39989056185543,0.03374,1.0
2021-11-02,24.965,24.965,24.965,24.965,1,20.8051153638429,20.8051153638429,20.8051153638429,20.8051153638429,1.19994528092772,0.0,1.0
2021-11-03,24.9647,25.01,24.9647,25.01,974,20.8048653524426,20.8426170738919,20.8048653524426,20.8426170738919,1168.74670362359,0.0,1.0
2021-11-04,25.01,25.01,24.94,24.94,484,20.8426170738919,20.8426170738919,20.7842810804824,20.7842810804824,580.773515969014,0.0,1.0
2021-11-05,25.112,25.112,25.112,25.112,11,20.927620950003,20.927620950003,20.927620950003,20.927620950003,13.1993980902048,0.0,1.0
2021-11-08,25.1,25.1,25.1,25.1,53,20.9176204939899,20.9176204939899,20.9176204939899,20.9176204939899,63.5970998891688,0.0,1.0
2021-11-09,25.1525,25.1525,25.1525,25.1525,2,20.961372489047,20.961372489047,20.961372489047,20.961372489047,2.39989056185543,0.0,1.0
2021-11-10,25.02,25.0499,25.02,25.0499,350,20.8509507872361,20.8758685901354,20.8509507872361,20.8758685901354,419.980848324701,0.0,1.0
2021-11-11,24.96,24.96,24.96,24.96,3,20.8009485071708,20.8009485071708,20.8009485071708,20.8009485071708,3.59983584278314,0.0,1.0
2021-11-12,24.9571,24.9571,24.9571,24.9571,3,20.798531730301,20.798531730301,20.798531730301,20.798531730301,3.59983584278314,0.0,1.0
2021-11-15,24.855,24.9,24.855,24.9,800,20.7134445170565,20.7509462271055,20.7134445170565,20.7509462271055,959.956224742172,0.0,1.0
2021-11-16,24.8201,24.8201,24.8201,24.8201,800,20.6843598574852,20.6843598574852,20.6843598574852,20.6843598574852,959.956224742171,0.0,1.0
2021-11-17,24.855,24.855,24.855,24.855,0,20.7134445170565,20.7134445170565,20.7134445170565,20.7134445170565,0,0.0,1.0
2021-11-18,24.89,24.89,24.89,24.89,1,20.7426125137613,20.7426125137613,20.7426125137613,20.7426125137613,1.19994528092771,0.0,1.0
2021-11-19,24.945,24.945,24.945,24.945,1,20.7884479371545,20.7884479371545,20.7884479371545,20.7884479371545,1.19994528092771,0.0,1.0
2021-11-22,24.855,24.855,24.855,24.855,2,20.7134445170565,20.7134445170565,20.7134445170565,20.7134445170565,2.39989056185543,0.0,1.0
2021-11-23,24.7746,24.7746,24.7746,24.7746,2,20.646441461769,20.646441461769,20.646441461769,20.646441461769,2.39989056185543,0.0,1.0
2021-11-24,24.7652,24.7652,24.7652,24.7652,0,20.6386077712254,20.6386077712254,20.6386077712254,20.6386077712254,0,0.0,1.0
2021-11-26,24.8791,24.8791,24.8791,24.8791,0,20.7335287662161,20.7335287662161,20.7335287662161,20.7335287662161,0,0.0,1.0
2021-11-29,24.89,24.89,24.89,24.89,0,20.7426125137613,20.7426125137613,20.7426125137613,20.7426125137613,0,0.0,1.0
2021-11-30,24.97,24.97,24.97,24.97,1,20.809282220515,20.809282220515,20.809282220515,20.809282220515,1.19994528092772,0.0,1.0
2021-12-01,24.9508,24.9508,24.9508,24.9508,1,20.8216661185446,20.8216661185446,20.8216661185446,20.8216661185446,1.19830948483886,0.03406,1.0
2021-12-02,24.955,24.955,24.955,24.955,0,20.8251710561697,20.8251710561697,20.8251710561697,20.8251710561697,0,0.0,1.0
2021-12-03,25.055,25.055,25.055,25.055,0,20.9086219520069,20.9086219520069,20.9086219520069,20.9086219520069,0,0.0,1.0
2021-12-06,25.0145,25.04,25.0145,25.04,812,20.8748243391928,20.8961043176313,20.8748243391928,20.8961043176313,973.027301689161,0.0,1.0
2021-12-07,24.99,24.99,24.99,24.99,1,20.8543788697127,20.8543788697127,20.8543788697127,20.8543788697127,1.19830948483887,0.0,1.0
2021-12-08,24.9198,24.9198,24.9198,24.9198,4,20.795796340835,20.795796340835,20.795796340835,20.795796340835,4.79323793935547,0.0,1.0
2021-12-09,24.9068,24.9068,24.9068,24.9068,1,20.7849477243762,20.7849477243762,20.7849477243762,20.7849477243762,1.19830948483887,0.0,1.0
2021-12-10,24.9247,24.9247,24.9247,24.9247,1,20.799885434731,20.799885434731,20.799885434731,20.799885434731,1.19830948483887,0.0,1.0
2021-12-13,24.975,24.975,24.975,24.975,1,20.8418612353372,20.8418612353372,20.8418612353372,20.8418612353372,1.19830948483886,0.0,1.0
2021-12-14,24.945,24.945,24.945,24.945,1,20.816825966586,20.816825966586,20.816825966586,20.816825966586,1.19830948483887,0.0,1.0
2021-12-15,24.93,24.93,24.93,24.93,3,20.8043083322104,20.8043083322104,20.8043083322104,20.8043083322104,3.5949284545166,0.0,1.0
2021-12-16,24.9416,24.9416,24.9416,24.9416,4,20.8139886361275,20.8139886361275,20.8139886361275,20.8139886361275,4.79323793935547,0.0,1.0
2021-12-17,24.975,24.975,24.975,24.975,4,20.8418612353372,20.8418612353372,20.8418612353372,20.8418612353372,4.79323793935546,0.0,1.0
2021-12-20,24.9748,24.9748,24.9748,24.9748,0,20.8416943335455,20.8416943335455,20.8416943335455,20.8416943335455,0,0.0,1.0
2021-12-21,24.935,24.935,24.935,24.935,0,20.8084808770023,20.8084808770023,20.8084808770023,20.8084808770023,0,0.0,1.0
2021-12-22,24.9553,24.9553,24.9553,24.9553,0,20.8254214088572,20.8254214088572,20.8254214088572,20.8254214088572,0,0.0,1.0
2021-12-23,24.935,24.935,24.935,24.935,0,20.8084808770023,20.8084808770023,20.8084808770023,20.8084808770023,0,0.0,1.0
2021-12-27,24.945,24.945,24.945,24.945,5,20.816825966586,20.816825966586,20.816825966586,20.816825966586,5.99154742419433,0.0,1.0
2021-12-28,24.95,24.95,24.95,24.95,5,20.8209985113779,20.8209985113779,20.8209985113779,20.8209985113779,5.99154742419432,0.0,1.0
2021-12-29,24.835,24.835,24.835,24.835,52,20.779598521953,20.779598521953,20.779598521953,20.779598521953,62.1484577113294,0.06539,1.0
2021-12-30,24.8601,24.8601,24.8601,24.8601,4,20.8005998476185,20.8005998476185,20.8005998476185,20.8005998476185,4.78065059317917,0.0,1.0
2021-12-31,24.8745,24.8745,24.8745,24.8745,1,20.8126484169245,20.8126484169245,20.8126484169245,20.8126484169245,1.1951626482948,0.0,1.0
2022-01-03,24.76,24.76,24.76,24.76,405,20.7168455568173,20.7168455568173,20.7168455568173,20.7168455568173,484.040872559392,0.0,1.0
2022-01-04,24.6592,24.6592,24.6592,24.6592,405,20.6325055716748,20.6325055716748,20.6325055716748,20.6325055716748,484.040872559393,0.0,1.0
2022-01-05,24.6644,24.6644,24.6644,24.6644,0,20.6368564439242,20.6368564439242,20.6368564439242,20.6368564439242,0,0.0,1.0
2022-01-06,24.58,24.58,24.58,24.58,1,20.5662384404915,20.5662384404915,20.5662384404915,20.5662384404915,1.19516264829479,0.0,1.0
2022-01-07,24.5239,24.5239,24.5239,24.5239,13,20.5192992225699,20.5192992225699,20.5192992225699,20.5192992225699,15.5371144278324,0.0,1.0
2022-01-10,24.4901,24.4901,24.461,24.461,101,20.4910185529487,20.4910185529487,20.4666704024761,20.4666704024761,120.711427477775,0.0,1.0
2022-01-11,24.5328,24.5328,24.5328,24.5328,10,20.526745907766,20.526745907766,20.526745907766,20.526745907766,11.951626482948,0.0,1.0
2022-01-12,24.555,24.555,24.555,24.555,1,20.5453207854462,20.5453207854462,20.5453207854462,20.5453207854462,1.1951626482948,0.0,1.0
2022-01-13,24.575,24.575,24.575,24.575,1,20.5620549094824,20.5620549094824,20.5620549094824,20.5620549094824,1.1951626482948,0.0,1.0
2022-01-14,24.4998,24.4998,24.4998,24.4998,80,20.4991346031063,20.4991346031063,20.4991346031063,20.4991346031063,95.6130118635836,0.0,1.0
2022-01-18,24.3846,24.3846,24.3846,24.3846,80,20.4027460486578,20.4027460486578,20.4027460486578,20.4027460486578,95.6130118635835,0.0,1.0
2022-01-19,24.3538,24.3538,24.3538,24.3538,0,20.376975497642,20.376975497642,20.376975497642,20.376975497642,0,0.0,1.0
2022-01-20,24.3775,24.3775,24.3775,24.3775,0,20.3968054346249,20.3968054346249,20.3968054346249,20.3968054346249,0,0.0,1.0
2022-01-21,24.43,24.43,24.4,24.4299,5102,20.4407325102199,20.4407325102199,20.4156313241656,20.4406488395998,6097.71983160006,0.0,1.0
2022-01-24,24.43,24.43,24.43,24.43,23,20.4407325102199,20.4407325102199,20.4407325102199,20.4407325102199,27.4887409107804,0.0,1.0
2022-01-25,24.4,24.4,24.4,24.4,23,20.4156313241656,20.4156313241656,20.4156313241656,20.4156313241656,27.4887409107804,0.0,1.0
2022-01-26,24.3016,24.38,24.3016,24.38,609,20.3332994339075,20.3988972001294,20.3332994339075,20.3988972001294,727.854052811532,0.0,1.0
2022-01-27,24.3199,24.3199,24.3199,24.3199,609,20.3486111574007,20.3486111574007,20.3486111574007,20.3486111574007,727.854052811529,0.0,1.0
2022-01-28,24.3003,24.3003,24.3003,24.3003,1,20.3322117158452,20.3322117158452,20.3322117158452,20.3322117158452,1.19516264829479,0.0,1.0
2022-01-31,24.3002,24.3002,24.3002,24.3002,2,20.332128045225,20.332128045225,20.332128045225,20.332128045225,2.39032529658959,0.0,1.0
2022-02-01,24.285,24.285,24.285,24.285,1,20.3498411155173,20.3498411155173,20.3498411155173,20.3498411155173,1.19337541075355,0.03637,1.0
2022-02-02,24.33,24.33,24.33,24.33,100,20.3875492831186,20.3875492831186,20.3875492831186,20.3875492831186,119.337541075355,0.0,1.0
2022-02-03,24.24,24.24,24.24,24.24,100,20.312132947916,20.312132947916,20.312132947916,20.312132947916,119.337541075355,0.0,1.0
2022-02-04,24.0898,24.0898,24.0898,24.0898,0,20.1862714640556,20.1862714640556,20.1862714640556,20.1862714640556,0,0.0,1.0
2022-02-07,24.065,24.065,24.065,24.065,38,20.1654900739108,20.1654900739108,20.1654900739108,20.1654900739108,45.348265608635,0.0,1.0
2022-02-08,24.0101,24.0101,24.0101,24.0101,5,20.1194861094372,20.1194861094372,20.1194861094372,20.1194861094372,5.96687705376776,0.0,1.0
2022-02-09,24.08,24.11,24.08,24.1,3644927,20.1780594631113,20.2031982415122,20.1780594631113,20.1948186487119,4349766.2557917,0.0,1.0
2022-02-10,23.93,23.935,23.93,23.935,406,20.0523655711068,20.056555367507,20.0523655711068,20.056555367507,484.510416765943,0.0,1.0
2022-02-11,23.8949,23.8949,23.865,23.865,100,20.0229532003778,20.0229532003778,19.9978982179049,19.9978982179049,119.337541075355,0.0,1.0
2022-02-14,23.8258,23.8258,23.8258,23.8258,100,19.9650502141278,19.9650502141278,19.9650502141278,19.9650502141278,119.337541075355,0.0,1.0
2022-02-15,23.8699,23.8699,23.8699,23.8699,0,20.0020042183771,20.0020042183771,20.0020042183771,20.0020042183771,0,0.0,1.0
2022-02-16,23.895,23.895,23.895,23.895,0,20.0230369963058,20.0230369963058,20.0230369963058,20.0230369963058,0,0.0,1.0
2022-02-17,23.9361,23.9361,23.9361,23.9361,0,20.057477122715,20.057477122715,20.057477122715,20.057477122715,0,0.0,1.0
2022-02-18,23.9751,23.9751,23.9751,23.9751,4,20.0901575346362,20.0901575346362,20.0901575346362,20.0901575346362,4.7735016430142,0.0,1.0
2022-02-22,23.9601,23.9601,23.9601,23.9601,2,20.0775881454357,20.0775881454357,20.0775881454357,20.0775881454357,2.38675082150711,0.0,1.0
2022-02-23,23.93,23.93,23.93,23.93,153,20.0523655711068,20.0523655711068,20.0523655711068,20.0523655711068,182.586437845294,0.0,1.0
2022-02-24,23.8694,23.8694,23.8694,23.8694,153,20.001585238737,20.001585238737,20.001585238737,20.001585238737,182.586437845294,0.0,1.0
2022-02-25,23.9152,23.9152,23.9152,23.9152,0,20.0399637737624,20.0399637737624,20.0399637737624,20.0399637737624,0,0.0,1.0
2022-02-28,24.0352,24.0352,24.0352,24.0352,2,20.1405188873659,20.1405188873659,20.1405188873659,20.1405188873659,2.38675082150711,0.0,1.0
2022-03-01,24.1551,24.1551,24.1551,24.1551,2,20.2625257585382,20.2625257585382,20.2625257585382,20.2625257585382,2.38421411899467,0.0257,1.0
2022-03-02,23.9739,23.9739,23.9739,23.9739,0,20.1105259875811,20.1105259875811,20.1105259875811,20.1105259875811,0,0.0,1.0
2022-03-03,23.9752,23.9752,23.9752,23.9752,3,20.1116164936641,20.1116164936641,20.1116164936641,20.1116164936641,3.576321178492,0.0,1.0
2022-03-04,24.04,24.04,24.04,24.04,100,20.1659740276488,20.1659740276488,20.1659740276488,20.1659740276488,119.210705949733,0.0,1.0
2022-03-07,23.8951,23.8951,23.8951,23.8951,1,20.0444245419331,20.0444245419331,20.0444245419331,20.0444245419331,1.19210705949733,0.0,1.0
2022-03-08,23.805,23.805,23.805,23.805,4,19.968844081871,19.968844081871,19.968844081871,19.968844081871,4.76842823798934,0.0,1.0
2022-03-09,23.735,23.735,23.735,23.735,4,19.9101245235542,19.9101245235542,19.9101245235542,19.9101245235542,4.76842823798934,0.0,1.0
2022-03-10,23.6251,23.6251,23.6251,23.6251,102,19.8179348169969,19.8179348169969,19.8179348169969,19.8179348169969,121.594920068728,0.0,1.0
2022-03-11,23.5601,23.5601,23.5601,23.5601,102,19.7634095128456,19.7634095128456,19.7634095128456,19.7634095128456,121.594920068728,0.0,1.0
2022-03-14,23.3549,23.3549,23.3549,23.3549,0,19.5912773218941,19.5912773218941,19.5912773218941,19.5912773218941,0,0.0,1.0
2022-03-15,23.3501,23.3501,23.3501,23.3501,0,19.5872508378953,19.5872508378953,19.5872508378953,19.5872508378953,0,0.0,1.0
2022-03-16,23.4152,23.4152,23.4152,23.4152,0,19.6418600271299,19.6418600271299,19.6418600271299,19.6418600271299,0,0.0,1.0
2022-03-17,23.4797,23.49,23.4797,23.49,280,19.6959659058646,19.7046060694455,19.6959659058646,19.7046060694455,333.789976659254,0.0,1.0
2022-03-18,23.54,23.55,23.54,23.5404,1465,19.7465486111004,19.7549371194313,19.7465486111004,19.7468841514336,1746.43684216359,0.0,1.0
2022-03-21,23.3488,23.3488,23.3488,23.3488,5,19.5861603318122,19.5861603318122,19.5861603318122,19.5861603318122,5.96053529748668,0.0,1.0
2022-03-22,23.2434,23.2434,23.2434,23.2434,5,19.4977454540038,19.4977454540038,19.4977454540038,19.4977454540038,5.96053529748667,0.0,1.0
2022-03-23,23.32,23.32,23.32,23.32,100,19.562001427819,19.562001427819,19.562001427819,19.562001427819,119.210705949734,0.0,1.0
2022-03-24,23.2816,23.2816,23.2816,23.2816,1,19.5297895558281,19.5297895558281,19.5297895558281,19.5297895558281,1.19210705949734,0.0,1.0
2022-03-25,23.15,23.15,23.15,23.15,1,19.4193967861926,19.4193967861926,19.4193967861926,19.4193967861926,1.19210705949733,0.0,1.0
2022-03-28,23.1536,23.1536,23.1536,23.1536,18,19.4224166491917,19.4224166491917,19.4224166491917,19.4224166491917,21.457927070952,0.0,1.0
2022-03-29,23.25,23.25,23.25,23.25,18,19.5032818695023,19.5032818695023,19.5032818695023,19.5032818695023,21.457927070952,0.0,1.0
2022-03-30,23.3245,23.3245,23.3245,23.3245,0,19.565776256568,19.565776256568,19.565776256568,19.565776256568,0,0.0,1.0
2022-03-31,23.3546,23.3546,23.3546,23.3546,1,19.5910256666442,19.5910256666442,19.5910256666442,19.5910256666442,1.19210705949733,0.0,1.0
2022-04-01,23.2829,23.2829,23.2829,23.2829,1,19.5721599114078,19.5721599114078,19.5721599114078,19.5721599114078,1.18959277388845,0.04921,1.0
2022-04-04,23.2659,23.2659,23.2659,23.2659,3,19.5578693067798,19.5578693067798,19.5578693067798,19.5578693067798,3.56877832166536,0.0,1.0
2022-04-05,23.1099,23.1099,23.1099,23.1099,1,19.4267319937226,19.4267319937226,19.4267319937226,19.4267319937226,1.18959277388845,0.0,1.0
2022-04-06,22.9958,22.9958,22.9958,22.9958,0,19.3308168179545,19.3308168179545,19.3308168179545,19.3308168179545,0,0.0,1.0
2022-04-07,22.95,22.95,22.95,22.95,103,19.292316247839,19.292316247839,19.292316247839,19.292316247839,122.52805571051,0.0,1.0
2022-04-08,22.828,22.828,22.828,22.828,1,19.1897601440378,19.1897601440378,19.1897601440378,19.1897601440378,1.18959277388845,0.0,1.0
2022-04-11,22.7081,22.7081,22.7081,22.7081,1,19.0889693502201,19.0889693502201,19.0889693502201,19.0889693502201,1.18959277388845,0.0,1.0
2022-04-12,22.76,22.76,22.76,22.76,100,19.1325977255257,19.1325977255257,19.1325977255257,19.1325977255257,118.959277388845,0.0,1.0
2022-04-13,22.8547,22.88,22.6,22.6,2090429,19.2122047995418,19.2334725817236,18.9980979172619,18.9980979172619,2486759.23272687,0.0,1.0
2022-04-14,22.715,22.715,22.715,22.715,1,19.0947696544515,19.0947696544515,19.0947696544515,19.0947696544515,1.18959277388845,0.0,1.0
2022-04-18,22.6376,22.6376,22.6376,22.6376,1,19.0297053722039,19.0297053722039,19.0297053722039,19.0297053722039,1.18959277388845,0.0,1.0
2022-04-19,22.5,22.5,22.5,22.5,100,18.914035537097,18.914035537097,18.914035537097,18.914035537097,118.959277388845,0.0,1.0
2022-04-20,22.58,22.58,22.56,22.56,200,18.9812854412289,18.9812854412289,18.964472965196,18.964472965196,237.918554777691,0.0,1.0
2022-04-21,22.48,22.48,22.48,22.48,1863097,18.8972230610641,18.8972230610641,18.8972230610641,18.8972230610641,2216326.72825325,0.0,1.0
2022-04-22,22.43,22.43,22.43,22.43,100,18.8551918709816,18.8551918709816,18.8551918709816,18.8551918709816,118.959277388845,0.0,1.0
2022-04-25,22.43,22.43,22.43,22.43,0,18.8551918709816,18.8551918709816,18.8551918709816,18.8551918709816,0,0.0,1.0
2022-04-26,22.61,22.61,22.61,22.61,100,19.0065041552784,19.0065041552784,19.0065041552784,19.0065041552784,118.959277388845,0.0,1.0
2022-04-27,22.55,22.55,22.55,22.55,100,18.9560667271795,18.9560667271795,18.9560667271795,18.9560667271795,118.959277388845,0.0,1.0
2022-04-28,22.5106,22.5106,22.5106,22.5106,100,18.9229461493945,18.9229461493945,18.9229461493945,18.9229461493945,118.959277388845,0.0,1.0
2022-04-29,22.3801,22.3801,22.3801,22.3801,0,18.8132447432793,18.8132447432793,18.8132447432793,18.8132447432793,0,0.0,1.0
2022-05-02,22.25,22.26,22.23,22.26,700,18.7296278937293,18.7380457040187,18.7127922731507,18.7380457040187,831.570177921929,0.03063,1.0
2022-05-03,22.26,22.26,22.26,22.26,100,18.7380457040187,18.7380457040187,18.7380457040187,18.7380457040187,118.795739703132,0.0,1.0
2022-05-04,22.3665,22.3665,22.3665,22.3665,1,18.8276953835999,18.8276953835999,18.8276953835999,18.8276953835999,1.18795739703132,0.0,1.0
2022-05-05,22.1951,22.1951,22.1951,22.1951,1,18.683414115241,18.683414115241,18.683414115241,18.683414115241,1.18795739703132,0.0,1.0
2022-05-06,22.08,22.08,22.08,22.08,103,18.586525118811,18.586525118811,18.586525118811,18.586525118811,122.359611894226,0.0,1.0
2022-05-09,22.1093,22.1093,22.1093,22.1093,1,18.6111893029587,18.6111893029587,18.6111893029587,18.6111893029587,1.18795739703132,0.0,1.0
2022-05-10,22.1625,22.1625,22.1625,22.1625,3,18.6559720536978,18.6559720536978,18.6559720536978,18.6559720536978,3.56387219109398,0.0,1.0
2022-05-11,22.26,22.26,22.17,22.17,436,18.7380457040187,18.7380457040187,18.6622854114148,18.6622854114148,517.949425105656,0.0,1.0
2022-05-12,22.2764,22.3,22.2764,22.3,103,18.7518509128931,18.7717169451759,18.7518509128931,18.7717169451759,122.359611894227,0.0,1.0
2022-05-13,22.23,22.23,22.18,22.18,774530,18.7127922731507,18.7127922731507,18.6707032217041,18.6707032217041,920108.642722672,0.0,1.0
2022-05-16,22.24,22.24,22.24,22.24,100,18.72121008344,18.72121008344,18.72121008344,18.72121008344,118.795739703133,0.0,1.0
2022-05-17,22.14,22.14,22.14,22.14,100,18.6370319805469,18.6370319805469,18.6370319805469,18.6370319805469,118.795739703132,0.0,1.0
2022-05-18,22.1592,22.1592,22.1592,22.1592,1,18.6531941763023,18.6531941763023,18.6531941763023,18.6531941763023,1.18795739703133,0.0,1.0
2022-05-19,22.19,22.2,22.19,22.2,589,18.6791210319934,18.6875388422828,18.6791210319934,18.6875388422828,699.706906851452,0.0,1.0
2022-05-20,22.3,22.3,22.3,22.3,103,18.7717169451759,18.7717169451759,18.7717169451759,18.7717169451759,122.359611894227,0.0,1.0
2022-05-23,22.235,22.235,22.235,22.235,2,18.7170011782954,18.7170011782954,18.7170011782954,18.7170011782954,2.37591479406264,0.0,1.0
2022-05-24,22.3519,22.3519,22.3519,22.3519,4,18.8154053805775,18.8154053805775,18.8154053805775,18.8154053805775,4.75182958812529,0.0,1.0
2022-05-25,22.47,22.47,22.47,22.47,114,18.9148197200943,18.9148197200943,18.9148197200943,18.9148197200943,135.427143261571,0.0,1.0
2022-05-26,22.5,22.5,22.5,22.5,102,18.9400731509623,18.9400731509623,18.9400731509623,18.9400731509623,121.171654497195,0.0,1.0
2022-05-27,22.54,22.54,22.54,22.54,459,18.9737443921195,18.9737443921195,18.9737443921195,18.9737443921195,545.272445237379,0.0,1.0
2022-05-31,22.4028,22.44,22.4028,22.44,504,18.8582520349501,18.8895662892264,18.8582520349501,18.8895662892264,598.730528103787,0.0,1.0
2022-06-01,22.2645,22.2645,22.2645,22.2645,2,18.7875340107096,18.7875340107096,18.7875340107096,18.7875340107096,2.37013542994077,0.05429,1.0
2022-06-02,22.26,22.26,22.26,22.26,400,18.7837367593431,18.7837367593431,18.7837367593431,18.7837367593431,474.027085988155,0.0,1.0
2022-06-03,22.22,22.22,22.21,22.21,201,18.7499834138636,18.7499834138636,18.7415450774937,18.7415450774937,238.198610709048,0.0,1.0
2022-06-06,22.12,22.12,22.12,22.12,101,18.6656000501649,18.6656000501649,18.6656000501649,18.6656000501649,119.691839212009,0.0,1.0
2022-06-07,22.16,22.16,22.16,22.16,102,18.6993533956444,18.6993533956444,18.6993533956444,18.6993533956444,120.876906926979,0.0,1.0
2022-06-08,22.1,22.14,22.1,22.14,674908,18.6487233774251,18.6824767229046,18.6487233774251,18.6824767229046,799811.681375234,0.0,1.0
2022-06-09,22.06,22.08,22.06,22.08,201,18.6149700319456,18.6318467046854,18.6149700319456,18.6318467046854,238.198610709048,0.0,1.0
2022-06-10,21.893,21.893,21.893,21.893,201,18.4740498145687,18.4740498145687,18.4740498145687,18.4740498145687,238.198610709047,0.0,1.0
2022-06-13,21.518,21.518,21.49,21.49,508,18.1576122006983,18.1576122006983,18.1339848588627,18.1339848588627,602.014399204958,0.0,1.0
2022-06-14,21.38,21.38,21.38,21.38,101,18.0411631587941,18.0411631587941,18.0411631587941,18.0411631587941,119.691839212009,0.0,1.0
2022-06-15,21.5215,21.5215,21.4,21.41,514,18.1605656184278,18.1605656184278,18.0580398315338,18.0664781679037,609.124805494779,0.0,1.0
2022-06-16,21.5532,21.5532,21.5532,21.5532,7,18.1873151447203,18.1873151447203,18.1873151447203,18.1873151447203,8.29547400479271,0.0,1.0
2022-06-17,21.6,21.6,21.6,21.6,101,18.2268065589313,18.2268065589313,18.2268065589313,18.2268065589313,119.691839212009,0.0,1.0
2022-06-21,21.5072,21.5072,21.5072,21.5072,2,18.1484987974189,18.1484987974189,18.1484987974189,18.1484987974189,2.37013542994077,0.0,1.0
2022-06-22,21.65,21.65,21.65,21.65,101,18.2689982407807,18.2689982407807,18.2689982407807,18.2689982407807,119.691839212009,0.0,1.0
2022-06-23,21.77,21.77,21.77,21.77,100,18.3702582772192,18.3702582772192,18.3702582772192,18.3702582772192,118.506771497039,0.0,1.0
2022-06-24,21.765,21.765,21.765,21.765,100,18.3660391090343,18.3660391090343,18.3660391090343,18.3660391090343,118.506771497038,0.0,1.0
2022-06-27,21.6763,21.6763,21.6763,21.6763,0,18.2911910654335,18.2911910654335,18.2911910654335,18.2911910654335,0,0.0,1.0
2022-06-28,21.635,21.635,21.635,21.635,2,18.2563407362259,18.2563407362259,18.2563407362259,18.2563407362259,2.37013542994077,0.0,1.0
2022-06-29,21.7,21.7,21.7,21.7,2,18.3111899226301,18.3111899226301,18.3111899226301,18.3111899226301,2.37013542994077,0.0,1.0
2022-06-30,21.8,21.8,21.8,21.8,100,18.3955732863288,18.3955732863288,18.3955732863288,18.3955732863288,118.506771497039,0.0,1.0
2022-07-01,21.93,21.93,21.93,21.93,0,18.5520031659536,18.5520031659536,18.5520031659536,18.5520031659536,0,0.05538,1.0
2022-07-05,21.9813,21.9813,21.9813,21.9813,0,18.5954011487358,18.5954011487358,18.5954011487358,18.5954011487358,0,0.0,1.0
2022-07-06,21.8914,21.8914,21.8914,21.8914,1,18.5193489332949,18.5193489332949,18.5193489332949,18.5193489332949,1.182082592582,0.0,1.0
2022-07-07,21.835,21.835,21.835,21.835,1,18.4716365311718,18.4716365311718,18.4716365311718,18.4716365311718,1.182082592582,0.0,1.0
2022-07-08,21.76,21.76,21.76,21.76,2,18.4081891879229,18.4081891879229,18.4081891879229,18.4081891879229,2.36416518516402,0.0,1.0
2022-07-11,21.8128,21.8128,21.8128,21.8128,500859,18.4528561175701,18.4528561175701,18.4528561175701,18.4528561175701,592056.705238031,0.0,1.0
2022-07-12,21.8721,21.8721,21.8721,21.8721,1,18.5030218169655,18.5030218169655,18.5030218169655,18.5030218169655,1.18208259258201,0.0,1.0
2022-07-13,21.925,21.925,21.925,21.925,1,18.5477733430703,18.5477733430703,18.5477733430703,18.5477733430703,1.18208259258201,0.0,1.0
2022-07-14,21.8782,21.8782,21.8782,21.8782,2,18.5081822008831,18.5081822008831,18.5081822008831,18.5081822008831,2.36416518516401,0.0,1.0
2022-07-15,21.915,21.915,21.915,21.915,2,18.5393136973038,18.5393136973038,18.5393136973038,18.5393136973038,2.36416518516402,0.0,1.0
2022-07-18,21.8882,21.8882,21.8882,21.8882,0,18.5166418466496,18.5166418466496,18.5166418466496,18.5166418466496,0,0.0,1.0
2022-07-19,21.86,21.86,21.86,21.86,0,18.492785645588,18.492785645588,18.492785645588,18.492785645588,0,0.0,1.0
2022-07-20,21.855,21.855,21.855,21.855,0,18.4885558227048,18.4885558227048,18.4885558227048,18.4885558227048,0,0.0,1.0
2022-07-21,22.0014,22.0014,22.0014,22.0014,0,18.6124050367265,18.6124050367265,18.6124050367265,18.6124050367265,0,0.0,1.0
2022-07-22,22.1806,22.1806,22.1806,22.1806,0,18.7640018888623,18.7640018888623,18.7640018888623,18.7640018888623,0,0.0,1.0
2022-07-25,22.1656,22.1656,22.1656,22.1656,0,18.7513124202125,18.7513124202125,18.7513124202125,18.7513124202125,0,0.0,1.0
2022-07-26,22.1373,22.1373,22.1373,22.1373,3,18.7273716226933,18.7273716226933,18.7273716226933,18.7273716226933,3.54624777774602,0.0,1.0
2022-07-27,22.2194,22.2194,22.2194,22.2194,3,18.7968253144364,18.7968253144364,18.7968253144364,18.7968253144364,3.54624777774601,0.0,1.0
2022-07-28,22.3723,22.3723,22.3723,22.3723,0,18.9261732982063,18.9261732982063,18.9261732982063,18.9261732982063,0,0.0,1.0
2022-07-29,22.4381,22.4381,22.4381,22.4381,4,18.9818377673499,18.9818377673499,18.9818377673499,18.9818377673499,4.72833037032802,0.0,1.0
2022-08-01,22.47,22.47,22.47,22.47,102,19.0650045448804,19.0650045448804,19.0650045448804,19.0650045448804,120.217123190535,0.06641,1.0
2022-08-02,22.295,22.295,22.295,22.295,1,18.916523201073,18.916523201073,18.916523201073,18.916523201073,1.17859924696603,0.0,1.0
2022-08-03,22.3244,22.3244,22.3244,22.3244,1,18.9414680668326,18.9414680668326,18.9414680668326,18.9414680668326,1.17859924696603,0.0,1.0
2022-08-04,22.4,22.4,22.4,22.4,123,19.0056120073574,19.0056120073574,19.0056120073574,19.0056120073574,144.967707376822,0.0,1.0
2022-08-05,22.24,22.25,22.24,22.25,203,18.8698576358763,18.8783422840939,18.8698576358763,18.8783422840939,239.255647134104,0.0,1.0
2022-08-08,22.26,22.26,22.26,22.26,105,18.8868269323115,18.8868269323115,18.8868269323115,18.8868269323115,123.752920931433,0.0,1.0
2022-08-09,22.215,22.215,22.215,22.215,3,18.8486460153324,18.8486460153324,18.8486460153324,18.8486460153324,3.53579774089809,0.0,1.0
2022-08-10,22.2615,22.2615,22.2615,22.2615,3,18.8880996295441,18.8880996295441,18.8880996295441,18.8880996295441,3.53579774089809,0.0,1.0
2022-08-11,22.195,22.195,22.195,22.195,22,18.8316767188973,18.8316767188973,18.8316767188973,18.8316767188973,25.9291834332526,0.0,1.0
2022-08-12,22.2444,22.25,22.23,22.25,655161,18.8735908810921,18.8783422840939,18.8613729876588,18.8783422840939,772172.261241508,0.0,1.0
2022-08-15,22.2956,22.2956,22.2956,22.2956,3,18.917032279966,18.917032279966,18.917032279966,18.917032279966,3.53579774089809,0.0,1.0
2022-08-16,22.29,22.29,22.29,22.29,102,18.9122808769642,18.9122808769642,18.9122808769642,18.9122808769642,120.217123190535,0.0,1.0
2022-08-17,22.17,22.17,22.15,22.15,402,18.8104650983533,18.8104650983533,18.7934958019182,18.7934958019182,473.796897280344,0.0,1.0
2022-08-18,22.18,22.18,22.18,22.18,100,18.8189497465709,18.8189497465709,18.8189497465709,18.8189497465709,117.859924696603,0.0,1.0
2022-08-19,22.06,22.09,22.06,22.09,202,18.7171339679601,18.7425879126128,18.7171339679601,18.7425879126128,238.077047887137,0.0,1.0
2022-08-22,21.93,21.93,21.93,21.93,104,18.6068335411316,18.6068335411316,18.6068335411316,18.6068335411316,122.574321684467,0.0,1.0
2022-08-23,21.91,21.91,21.91,21.91,100,18.5898642446965,18.5898642446965,18.5898642446965,18.5898642446965,117.859924696603,0.0,1.0
2022-08-24,21.855,21.855,21.85,21.85,800,18.5431986794999,18.5431986794999,18.5389563553911,18.5389563553911,942.879397572821,0.0,1.0
2022-08-25,21.97,21.97,21.97,21.97,100,18.6407721340019,18.6407721340019,18.6407721340019,18.6407721340019,117.859924696603,0.0,1.0
2022-08-26,21.9329,21.96,21.9329,21.95,2135,18.6092940891147,18.6322874857844,18.6092940891147,18.6238028375668,2516.30939227248,0.0,1.0
2022-08-29,21.83,21.86,21.83,21.86,2942,18.5219870589559,18.5474410036087,18.5219870589559,18.5474410036087,3467.43898457406,0.0,1.0
2022-08-30,21.8128,21.8128,21.8128,21.8128,2942,18.5073934640217,18.5073934640217,18.5073934640217,18.5073934640217,3467.43898457406,0.0,1.0
2022-08-31,21.6829,21.6829,21.6829,21.6829,0,18.3971778836755,18.3971778836755,18.3971778836755,18.3971778836755,0,0.0,1.0
2022-09-01,21.5487,21.5487,21.5487,21.5487,43,18.3370980896469,18.3370980896469,18.3370980896469,18.3370980896469,50.5311197807877,0.06339,1.0
2022-09-02,21.5647,21.5647,21.5647,21.5647,1,18.3507134617776,18.3507134617776,18.3507134617776,18.3507134617776,1.17514232048344,0.0,1.0
2022-09-06,21.4389,21.4389,21.4389,21.4389,1,18.2436625983995,18.2436625983995,18.2436625983995,18.2436625983995,1.17514232048343,0.0,1.0
2022-09-07,21.505,21.505,21.505,21.505,2,18.2999111045147,18.2999111045147,18.2999111045147,18.2999111045147,2.35028464096687,0.0,1.0
2022-09-08,21.5181,21.5181,21.5181,21.5181,2,18.3110586904468,18.3110586904468,18.3110586904468,18.3110586904468,2.35028464096687,0.0,1.0
2022-09-09,21.53,21.53,21.53,21.53,9,18.321185123469,18.321185123469,18.321185123469,18.321185123469,10.5762808843509,0.0,1.0
2022-09-12,21.48,21.48,21.48,21.48,467723,18.2786370855604,18.2786370855604,18.2786370855604,18.2786370855604,549641.091563473,0.0,1.0
2022-09-13,21.3817,21.3817,21.3817,21.3817,79,18.1949876430319,18.1949876430319,18.1949876430319,18.1949876430319,92.8362433181916,0.0,1.0
2022-09-14,21.37,21.37,21.37,21.37,2,18.1850314021613,18.1850314021613,18.1850314021613,18.1850314021613,2.35028464096687,0.0,1.0
2022-09-15,21.325,21.325,21.325,21.325,4,18.1467381680435,18.1467381680435,18.1467381680435,18.1467381680435,4.70056928193375,0.0,1.0
2022-09-16,21.29,21.29,21.29,21.29,4,18.1169545415075,18.1169545415075,18.1169545415075,18.1169545415075,4.70056928193373,0.0,1.0
2022-09-19,21.265,21.27,21.265,21.27,1300,18.0956805225531,18.099935326344,18.0956805225531,18.099935326344,1527.68501662847,0.0,1.0
2022-09-20,21.1587,21.18,21.14,21.18,1801,18.0052233939593,18.0233488581084,17.9893104277815,18.0233488581084,2116.43131919067,0.0,1.0
2022-09-21,21.1894,21.1894,21.1894,21.1894,1801,18.0313478892352,18.0313478892352,18.0313478892352,18.0313478892352,2116.43131919067,0.0,1.0
2022-09-22,21.0212,21.09,21.0212,21.09,4900,17.8882162897105,17.9467623898728,17.8882162897105,17.9467623898728,5758.19737036884,0.0,1.0
2022-09-23,20.9359,20.95,20.91,20.95,3501,17.8156293370383,17.8276278837286,17.7935894534016,17.8276278837286,4114.17326401252,0.0,1.0
2022-09-26,20.6815,20.84,20.67,20.84,8349,17.5991449201591,17.7340222003295,17.5893588714401,17.7340222003295,9811.26323371619,0.0,1.0
2022-09-27,20.5094,20.65,20.5094,20.64,9600,17.4526945736775,17.5723396562766,17.4526945736775,17.5638300486949,11281.366276641,0.0,1.0
2022-09-28,20.68,20.68,20.55,20.57,14459,17.5978684790218,17.5978684790218,17.4872435804593,17.5042627956228,16991.38281187,0.0,1.0
2022-09-29,20.661,20.69,20.64,20.65,1700,17.5817002246165,17.6063780866035,17.5638300486949,17.5723396562766,1997.74194482184,0.0,1.0
2022-09-30,20.5997,20.7,20.58,20.7,10103,17.5295363301405,17.6148876941853,17.5127724032045,17.6148876941853,11872.4628638442,0.0,1.0
2022-10-03,20.678,20.73,20.63,20.65,5206,17.6511130936607,17.6955012298862,17.6101394294526,17.6272117895393,6098.7467152234,0.06457,1.0
2022-10-04,20.8023,20.8023,20.8023,20.8023,3,17.7572178115997,17.7572178115997,17.7572178115997,17.7572178115997,3.51445258272574,0.0,1.0
2022-10-05,20.6982,20.73,20.65,20.73,3002,17.6683561773483,17.6955012298862,17.6272117895393,17.6955012298862,3516.79555111422,0.0,1.0
2022-10-06,20.6239,20.6239,20.6239,20.6239,3002,17.6049323596261,17.6049323596261,17.6049323596261,17.6049323596261,3516.79555111423,0.0,1.0
2022-10-07,20.5051,20.5051,20.5051,20.5051,3,17.503522540711,17.503522540711,17.503522540711,17.503522540711,3.51445258272574,0.0,1.0
2022-10-10,20.415,20.415,20.415,20.415,14,17.4266115585203,17.4266115585203,17.4266115585203,17.4266115585203,16.4007787193868,0.0,1.0
2022-10-11,20.3925,20.44,20.3925,20.42,884684,17.4074051534228,17.4479520086287,17.4074051534228,17.430879648542,1036393.32289871,0.0,1.0
2022-10-12,20.3869,20.3869,20.36,20.38,501,17.4026248925985,17.4026248925985,17.3796625682818,17.3967349283686,586.913581315198,0.0,1.0
2022-10-13,20.35,20.35,20.23,20.23,1200,17.3711263882385,17.3711263882385,17.2686922277182,17.2686922277182,1405.78103309029,0.0,1.0
2022-10-14,20.2483,20.27,20.2483,20.27,908028,17.2843134371975,17.3028369478916,17.2843134371975,17.3028369478916,1063740.4499291,0.0,1.0
2022-10-17,20.26,20.26,20.26,20.26,600,17.2943007678482,17.2943007678482,17.2943007678482,17.2943007678482,702.89051654515,0.0,1.0
2022-10-18,20.29,20.29,20.24,20.24,2700,17.3199093079783,17.3199093079783,17.2772284077615,17.2772284077615,3163.00732445317,0.0,1.0
2022-10-19,20.1438,20.21,20.1438,20.21,1300,17.1951103557444,17.2516198676314,17.1951103557444,17.2516198676314,1522.92945251449,0.0,1.0
2022-10-20,20.0163,20.06,20.0163,20.06,3200,17.0862740601915,17.123577166981,17.0862740601915,17.123577166981,3748.74942157413,0.0,1.0
2022-10-21,20.0263,20.0263,19.97,19.98,836473,17.0948102402349,17.0948102402349,17.0467515465908,17.0552877266342,979914.898410116,0.0,1.0
2022-10-24,20.0112,20.0112,20.0112,20.0112,1,17.0819206083694,17.0819206083694,17.0819206083694,17.0819206083694,1.17148419424192,0.0,1.0
2022-10-25,20.1788,20.2,20.15,20.16,6700,17.2249869858962,17.2430836875881,17.2004027873713,17.2089389674146,7848.9441014208,0.0,1.0
2022-10-26,20.2583,20.2583,20.25,20.25,2200,17.2928496172409,17.2928496172409,17.2857645878049,17.2857645878049,2577.2652273322,0.0,1.0
2022-10-27,20.3522,20.38,20.27,20.31,17400,17.373004347848,17.3967349283686,17.3028369478916,17.336981668065,20383.8249798093,0.0,1.0
2022-10-28,20.3256,20.36,20.32,20.32,5401,17.3502981089327,17.3796625682818,17.3455178481084,17.3455178481084,6327.18613310057,0.0,1.0
2022-10-31,20.258,20.29,20.22,20.27,128313,17.2925935318396,17.3199093079783,17.2601560476748,17.3028369478916,150316.651415762,0.0,1.0
2022-11-01,20.2126,20.3,20.19,20.3,9103,17.3044246773797,17.3792496240369,17.285076350212,17.3792496240369,10632.8468718476,0.05926,1.0
2022-11-02,20.1944,20.31,20.18,20.22,60539,17.288843281165,17.3878108307482,17.2765151435007,17.3107599703461,70713.1623393152,0.0,1.0
2022-11-03,20.1048,20.11,20.04,20.04,10053,17.2121348690313,17.2165866965212,17.1566582495418,17.1566582495418,11742.5035266049,0.0,1.0
2022-11-04,20.0873,20.11,20.08,20.09,5852,17.1971527572865,17.2165866965212,17.1909030763872,17.1994642830985,6835.48499330468,0.0,1.0
2022-11-07,20.0372,20.09,20.0372,20.09,6833,17.1542611116626,17.1994642830985,17.1542611116626,17.1994642830985,7981.35149679613,0.0,1.0
2022-11-08,20.095,20.11,20.05,20.05,10005,17.2037448864542,17.2165866965212,17.1652194562531,17.1652194562531,11686.4366640488,0.0,1.0
2022-11-09,20.12,20.14,20.07,20.08,6704,17.2251479032326,17.2422703166553,17.1823418696758,17.1909030763872,7830.67180367645,0.0,1.0
2022-11-10,20.4995,20.4995,20.34,20.34,18703,17.5500456979282,17.5500456979282,17.4134944508822,17.4134944508822,21846.2193830789,0.0,1.0
2022-11-11,20.56,20.56,20.56,20.56,18703,17.6018409985319,17.6018409985319,17.6018409985319,17.6018409985319,21846.2193830789,0.0,1.0
2022-11-14,20.515,20.53,20.515,20.53,753048,17.5633155683308,17.5761573783979,17.5633155683308,17.5761573783979,879604.973212255,0.0,1.0
2022-11-15,20.634,20.634,20.58,20.6,3800,17.6651939281959,17.6651939281959,17.6189634119546,17.6360858253773,4438.62661902901,0.0,1.0
2022-11-16,20.7605,20.7605,20.7,20.71,900,17.7734931930944,17.7734931930944,17.7216978924908,17.7302590992021,1051.25367292793,0.0,1.0
2022-11-17,20.705,20.705,20.68,20.68,1200,17.7259784958465,17.7259784958465,17.7045754790681,17.7045754790681,1401.6715639039,0.0,1.0
2022-11-18,20.6514,20.6514,20.6514,20.6514,1,17.6800904278736,17.6800904278736,17.6800904278736,17.6800904278736,1.16805963658658,0.0,1.0
2022-11-21,20.6388,20.69,20.6388,20.69,600,17.6693033074173,17.7131366857794,17.6693033074173,17.7131366857794,700.835781951951,0.0,1.0
2022-11-22,20.73,20.73,20.7,20.7,1529,17.7473815126248,17.7473815126248,17.7216978924908,17.7216978924908,1785.96318434089,0.0,1.0
2022-11-23,20.84,20.84,20.795,20.8,3482,17.8415547864497,17.8415547864497,17.8030293562486,17.8073099596043,4067.18365459447,0.0,1.0
2022-11-25,20.8657,20.8657,20.8657,20.8657,3482,17.8635570876978,17.8635570876978,17.8635570876978,17.8635570876978,4067.18365459449,0.0,1.0
2022-11-28,20.8453,20.86,20.8453,20.86,2702,17.8460922260067,17.8586771998723,17.8460922260067,17.8586771998723,3156.09713805694,0.0,1.0
2022-11-29,20.7885,20.81,20.7885,20.81,406,17.7974645718862,17.8158711663156,17.7974645718862,17.8158711663156,474.232212454153,0.0,1.0
2022-11-30,20.8933,20.8933,20.75,20.75,1891,17.8871860182211,17.8871860182211,17.7645039260475,17.7645039260475,2208.80077278523,0.0,1.0
2022-12-01,21.0283,21.0283,20.98,20.98,1301,18.0641290385313,18.0641290385313,18.0226374565888,18.0226374565888,1514.48310857639,0.07168,1.0
2022-12-02,21.1283,21.1283,21.1283,21.1283,1301,18.1500329348925,18.1500329348925,18.1500329348925,18.1500329348925,1514.4831085764,0.0,1.0
2022-12-05,21.0272,21.0272,21.02,21.02,203,18.0631840956713,18.0631840956713,18.0569990151333,18.0569990151333,236.310584966186,0.0,1.0
2022-12-06,21.04,21.06,21.01,21.02,3102,18.0741797944055,18.0913605736778,18.0484086254972,18.0569990151333,3611.01199293159,0.0,1.0
2022-12-07,21.2106,21.2106,21.14,21.15,6607,18.2207318415978,18.2207318415978,18.1600836907668,18.1686740804029,7691.15288114086,0.0,1.0
2022-12-08,21.19,21.19,21.19,21.19,68,18.2030356389474,18.2030356389474,18.2030356389474,18.2030356389474,79.1582255059147,0.0,1.0
2022-12-09,21.0825,21.13,21.0825,21.13,1816,18.1106889503591,18.1514933011307,18.1106889503591,18.1514933011307,2113.99025762854,0.0,1.0
2022-12-12,21.0558,21.13,21.0558,21.13,323489,18.0877526100306,18.1514933011307,18.0877526100306,18.1514933011307,376570.811921807,0.0,1.0
2022-12-13,21.1901,21.27,21.1901,21.24,18534,18.2031215428438,18.2717587560364,18.2031215428438,18.245987587128,21575.2728165679,0.0,1.0
2022-12-14,21.245,21.245,21.24,21.24,306,18.2502827819461,18.2502827819461,18.245987587128,18.245987587128,356.212014776616,0.0,1.0
2022-12-15,21.265,21.28,21.26,21.26,1001,18.2674635612183,18.2803491456725,18.2631683664003,18.2631683664003,1165.25564310913,0.0,1.0
2022-12-16,21.24,21.26,21.19,21.19,2145,18.245987587128,18.2631683664003,18.2030356389474,18.2030356389474,2496.97637809099,0.0,1.0
2022-12-19,21.1245,21.1245,21.1245,21.1245,20,18.1467685868308,18.1467685868308,18.1467685868308,18.1467685868308,23.2818310311514,0.0,1.0
2022-12-20,20.9747,20.9747,20.9747,20.9747,20,18.0180845500817,18.0180845500817,18.0180845500817,18.0180845500817,23.2818310311513,0.0,1.0
2022-12-21,20.993,20.993,20.98,20.99,1808,18.0338049631158,18.0338049631158,18.0226374565888,18.0312278462249,2104.67752521608,0.0,1.0
2022-12-22,21.005,21.005,21.005,21.005,1808,18.0441134306791,18.0441134306791,18.0441134306791,18.0441134306791,2104.67752521608,0.0,1.0
2022-12-23,20.9479,20.9479,20.9479,20.9479,1,17.9950623058568,17.9950623058568,17.9950623058568,17.9950623058568,1.16409155155757,0.0,1.0
2022-12-27,20.825,20.87,20.825,20.87,200,17.8894864172289,17.9281431705914,17.8894864172289,17.9281431705914,232.818310311513,0.0,1.0
2022-12-28,20.7334,20.7334,20.7334,20.7334,200,17.810798448162,17.810798448162,17.810798448162,17.810798448162,232.818310311513,0.0,1.0
2022-12-29,20.6974,20.71,20.67,20.67,18700,17.847084253985,17.8579490612361,17.8234576096451,17.8234576096451,21686.5329087904,0.07824,1.0
2022-12-30,20.65,20.69,20.65,20.68,6202,17.8062118838496,17.8407033354406,17.8062118838496,17.8320804725429,7192.50679680847,0.0,1.0
2023-01-03,20.7578,20.8,20.73,20.8,5100,17.8991663458874,17.9355548273159,17.8751947870316,17.9355548273159,5914.50897512464,0.0,1.0
2023-01-04,20.8654,20.87,20.83,20.87,11901,17.9919483506671,17.9959148676001,17.9614234160091,17.9959148676001,13801.6806495997,0.0,1.0
2023-01-05,20.8791,20.8791,20.8791,20.8791,11901,18.0037616728371,18.0037616728371,18.0037616728371,18.0037616728371,13801.6806495997,0.0,1.0
2023-01-06,21.065,21.065,20.99,20.99,4403,18.1640606941062,18.1640606941062,18.0993892223731,18.0993892223731,5106.19274852428,0.0,1.0
2023-01-09,21.1661,21.1661,21.1661,21.1661,135,18.2512378380024,18.2512378380024,18.2512378380024,18.2512378380024,156.560531694476,0.0,1.0
2023-01-10,21.11,21.14,21.09,21.14,128784,18.2028635771461,18.2287321658393,18.1856178513506,18.2287321658393,149351.788990677,0.0,1.0
2023-01-11,21.1858,21.1858,21.1858,21.1858,128784,18.268224877911,18.268224877911,18.268224877911,18.268224877911,149351.788990677,0.0,1.0
2023-01-12,21.3549,21.3549,21.27,21.31,3371,18.4140374895119,18.4140374895119,18.34082938351,18.375320835101,3909.37446179318,0.0,1.0
2023-01-13,21.355,21.4,21.35,21.4,5303,18.4141237181409,18.4529266011807,18.409812286692,18.4529266011807,6149.92962648745,0.0,1.0
2023-01-17,21.3103,21.32,21.3,21.3,3997,18.3755795209879,18.3839436979988,18.3666979722033,18.3666979722033,4635.35144579869,0.0,1.0
2023-01-18,21.49,21.49,21.43,21.48,8094,18.5305323672605,18.5305323672605,18.478795189874,18.5219095043627,9386.67365581547,0.0,1.0
2023-01-19,21.49,21.49,21.48,21.49,600,18.5305323672605,18.5305323672605,18.5219095043627,18.5305323672605,695.824585308782,0.0,1.0
2023-01-20,21.42,21.44,21.4,21.44,4271,18.4701723269762,18.4874180527717,18.4529266011807,18.4874180527717,4953.11133975636,0.0,1.0
2023-01-23,21.3622,21.3622,21.3622,21.3622,2,18.4203321794273,18.4203321794273,18.4203321794273,18.4203321794273,2.3194152843626,0.0,1.0
2023-01-24,21.42,21.42,21.42,21.42,2,18.4701723269762,18.4701723269762,18.4701723269762,18.4701723269762,2.31941528436262,0.0,1.0
2023-01-25,21.465,21.465,21.465,21.465,2,18.5089752100161,18.5089752100161,18.5089752100161,18.5089752100161,2.31941528436261,0.0,1.0
2023-01-26,21.4574,21.4574,21.4574,21.4574,1,18.5024218342138,18.5024218342138,18.5024218342138,18.5024218342138,1.15970764218131,0.0,1.0
2023-01-27,21.4378,21.4378,21.4378,21.4378,25,18.4855210229342,18.4855210229342,18.4855210229342,18.4855210229342,28.9926910545327,0.0,1.0
2023-01-30,21.4,21.43,21.4,21.43,402,18.4529266011807,18.478795189874,18.4529266011807,18.478795189874,466.202472156886,0.0,1.0
2023-01-31,21.4551,21.4551,21.39,21.4,700,18.5004385757473,18.5004385757473,18.444303738283,18.4529266011807,811.795349526915,0.0,1.0
2023-02-01,21.5127,21.5127,21.39,21.39,100,18.6159935614401,18.6159935614401,18.5098152384035,18.5098152384035,115.560310702728,0.07641,1.0
2023-02-02,21.602,21.602,21.602,21.602,1,18.6932692276761,18.6932692276761,18.6932692276761,18.6932692276761,1.15560310702728,0.0,1.0
2023-02-03,21.47,21.49,21.445,21.47,2500,18.5790431588837,18.5963501390038,18.5574094337337,18.5790431588837,2889.00776756821,0.0,1.0
2023-02-06,21.315,21.34,21.315,21.34,400,18.4449140629533,18.4665477881033,18.4449140629533,18.4665477881033,462.241242810912,0.0,1.0
2023-02-07,21.2599,21.34,21.2599,21.34,502,18.3972333327225,18.4665477881033,18.3972333327225,18.4665477881033,580.112759727695,0.0,1.0
2023-02-08,21.26,21.26,21.24,21.24,542,18.3973198676231,18.3973198676231,18.380012887503,18.380012887503,626.336884008787,0.0,1.0
2023-02-09,21.25,21.31,21.25,21.31,4801,18.3886663775631,18.4405873179233,18.3886663775631,18.4405873179233,5548.05051683797,0.0,1.0
2023-02-10,21.12,21.19,21.12,21.19,1275,18.2761710067827,18.3367454372029,18.2761710067827,18.3367454372029,1473.39396145978,0.0,1.0
2023-02-13,21.1426,21.1426,21.12,21.12,348,18.2957278943184,18.2957278943184,18.2761710067827,18.2761710067827,402.149881245493,0.0,1.0
2023-02-14,21.0988,21.12,21.05,21.12,1300,18.2578256078554,18.2761710067827,18.2155965763625,18.2761710067827,1502.28403913547,0.0,1.0
2023-02-15,21.03,21.03,21.03,21.03,4,18.1982895962424,18.1982895962424,18.1982895962424,18.1982895962424,4.62241242810913,0.0,1.0
2023-02-16,20.97,20.99,20.95,20.96,4000,18.1463686558822,18.1636756360023,18.1290616757622,18.1377151658222,4622.41242810914,0.0,1.0
2023-02-17,20.98,20.98,20.93,20.95,3300,18.1550221459423,18.1550221459423,18.1117546956421,18.1290616757622,3813.49025319002,0.0,1.0
2023-02-21,20.8471,20.85,20.83,20.83,292474,18.0400172630445,18.0425267751619,18.0252197950418,18.0252197950418,337983.863124697,0.0,1.0
2023-02-22,20.81,20.84,20.81,20.84,2028,18.0079128149218,18.0338732851019,18.0079128149218,18.0338732851019,2343.56310105132,0.0,1.0
2023-02-23,20.8878,20.89,20.85,20.87,4409,18.0752369675888,18.077140735402,18.0425267751619,18.059833755282,5095.05409888328,0.0,1.0
2023-02-24,20.825,20.825,20.825,20.825,8,18.0208930500118,18.0208930500118,18.0208930500118,18.0208930500118,9.24482485621826,0.0,1.0
2023-02-27,20.82,20.82,20.82,20.82,12,18.0165663049818,18.0165663049818,18.0165663049818,18.0165663049818,13.8672372843274,0.0,1.0
2023-02-28,20.82,20.82,20.82,20.82,12,18.0165663049818,18.0165663049818,18.0165663049818,18.0165663049818,13.8672372843274,0.0,1.0
2023-03-01,20.68,20.71,20.68,20.7,414,17.9570389468589,17.9830888099346,17.9570389468589,17.9744055222427,476.777937907052,0.07121,1.0
2023-03-02,20.6108,20.6108,20.6108,20.6108,414,17.8969505960309,17.8969505960309,17.8969505960309,17.8969505960309,476.777937907052,0.0,1.0
2023-03-03,20.71,20.71,20.7,20.7,600,17.9830888099346,17.9830888099346,17.9744055222427,17.9744055222427,690.982518705873,0.0,1.0
2023-03-06,20.73,20.79,20.73,20.79,300,18.0004553853184,18.0525551114698,18.0004553853184,18.0525551114698,345.491259352936,0.0,1.0
2023-03-07,20.7061,20.7061,20.7061,20.7061,2,17.9797023277347,17.9797023277347,17.9797023277347,17.9797023277347,2.30327506235292,0.0,1.0
2023-03-08,20.6709,20.75,20.66,20.75,3649,17.9491371550592,18.0178219607022,17.9396723714751,18.0178219607022,4202.32535126289,0.0,1.0
2023-03-09,20.72,20.73,20.68,20.69,49614,17.9917720976265,18.0004553853184,17.9570389468589,17.9657222345508,57137.3444717886,0.0,1.0
2023-03-10,20.915,20.93,20.86,20.87,15800,18.1610962076186,18.1741211391565,18.1133381253131,18.1220214130051,18195.872992588,0.0,1.0
2023-03-13,21.0552,21.15,21.0552,21.15,406,18.2828359010591,18.3651534683784,18.2828359010591,18.3651534683784,467.564837657642,0.0,1.0
2023-03-14,20.97,21.07,20.955,21.06,21876,18.2088542899241,18.2956871668431,18.1958293583862,18.2870038791512,25193.2226320161,0.0,1.0
2023-03-15,21.05,21.09,21.0,21.01,9809,18.2783205914593,18.313053742227,18.2349041529998,18.2435874406917,11296.4125433099,0.0,1.0
2023-03-16,20.9909,21.12,20.98,21.11,2420,18.2270023612002,18.3391036053027,18.217537577616,18.3304203176108,2786.96282544702,0.0,1.0
2023-03-17,21.07,21.08,21.06,21.06,3893,18.2956871668431,18.304370454535,18.2870038791512,18.2870038791512,4483.32490886995,0.0,1.0
2023-03-20,21.0457,21.1,21.0457,21.09,600,18.2745867777518,18.3217370299189,18.2745867777518,18.313053742227,690.982518705874,0.0,1.0
2023-03-21,20.99,21.03,20.99,21.01,3125,18.2262208653079,18.2609540160755,18.2262208653079,18.2435874406917,3598.86728492642,0.0,1.0
2023-03-22,21.1096,21.1096,20.96,20.97,3833,18.3300729861031,18.3300729861031,18.2001710022322,18.2088542899241,4414.22665699935,0.0,1.0
2023-03-23,21.1851,21.1851,21.12,21.14,2400,18.395631808177,18.395631808177,18.3391036053027,18.3564701806865,2763.93007482349,0.0,1.0
2023-03-24,21.23,21.25,21.23,21.23,800,18.4346197699136,18.4519863452974,18.4346197699136,18.4346197699136,921.310024941165,0.0,1.0
2023-03-27,21.065,21.13,21.065,21.13,1100,18.2913455229972,18.3477868929946,18.2913455229972,18.3477868929946,1266.8012842941,0.0,1.0
2023-03-28,21.0046,21.02,20.99,21.02,2507,18.2388984653381,18.2522707283836,18.2262208653079,18.2522707283836,2887.15529065937,0.0,1.0
2023-03-29,20.9888,20.99,20.97,20.98,1202,18.2251788707849,18.2262208653079,18.2088542899241,18.217537577616,1384.2683124741,0.0,1.0
2023-03-30,21.0441,21.06,21.03,21.04,1500,18.2731974517211,18.2870038791512,18.2609540160755,18.2696373037674,1727.45629676468,0.0,1.0
2023-03-31,21.16,21.16,21.11,21.11,5896,18.3738367560703,18.3738367560703,18.3304203176108,18.3304203176108,6790.05488381638,0.0,1.0
2023-04-03,21.175,21.18,21.12,21.13,2905,18.4570226521587,18.4613808629385,18.4090823335817,18.4177987551412,3332.78970066201,0.0808,1.0
2023-04-04,21.25,21.25,21.175,21.18,3300,18.5223958138547,18.5223958138547,18.4570226521587,18.4613808629385,3785.95731916854,0.0,1.0
2023-04-05,21.33,21.4,21.33,21.4,988,18.5921271863304,18.6531421372466,18.5921271863304,18.6531421372466,1133.49267616319,0.0,1.0
2023-04-06,21.35,21.37,21.35,21.37,1200,18.6095600294493,18.6269928725682,18.6095600294493,18.6269928725682,1376.71175242493,0.0,1.0
2023-04-10,21.23,21.3,21.23,21.28,2602,18.5049629707358,18.565977921652,18.5049629707358,18.5485450785331,2985.16998317471,0.0,1.0
2023-04-11,21.165,21.22,21.16,21.22,502473,18.4483062305993,18.4962465491763,18.4439480198195,18.4962465491763,576467.070313507,0.0,1.0
2023-04-12,21.1944,21.23,21.18,21.23,1903,18.4739325099841,18.5049629707358,18.4613808629385,18.5049629707358,2183.23538738719,0.0,1.0
2023-04-13,21.2102,21.28,21.21,21.28,1401,18.487704456048,18.5485450785331,18.4875301276168,18.5485450785331,1607.3109709561,0.0,1.0
2023-04-14,21.13,21.175,21.13,21.175,1600,18.4177987551412,18.4570226521587,18.4177987551412,18.4570226521587,1835.6156698999,0.0,1.0
2023-04-17,21.07,21.12,21.07,21.11,1475,18.3655002257844,18.4090823335817,18.3655002257844,18.4003659120222,1692.20819568897,0.0,1.0
2023-04-18,21.05,21.07,21.03,21.07,1100,18.3480673826655,18.3655002257844,18.3306345395465,18.3655002257844,1261.98577305618,0.0,1.0
2023-04-19,21.01,21.04,21.01,21.04,4224,18.3132016964276,18.339350961106,18.3132016964276,18.339350961106,4846.02536853575,0.0,1.0
2023-04-20,21.07,21.08,21.07,21.08,1301,18.3655002257844,18.3742166473439,18.3655002257844,18.3742166473439,1492.58499158736,0.0,1.0
2023-04-21,21.07,21.11,21.06,21.11,766,18.3655002257844,18.4003659120222,18.3567838042249,18.4003659120222,878.801001964577,0.0,1.0
2023-04-24,21.125,21.125,21.11,21.115,1882,18.4134405443614,18.4134405443614,18.4003659120222,18.404724122802,2159.14293171976,0.0,1.0
2023-04-25,21.24,21.25,21.23,21.24,1011,18.5136793922952,18.5223958138547,18.5049629707358,18.5136793922952,1159.879651418,0.0,1.0
2023-04-26,21.2752,21.33,21.27,21.33,9202,18.5443611961845,18.5921271863304,18.5398286569736,18.5921271863304,10557.0846215118,0.0,1.0
2023-04-27,21.21,21.24,21.21,21.24,4500,18.4875301276168,18.5136793922952,18.4875301276168,18.5136793922952,5162.66907159348,0.0,1.0
2023-04-28,21.244,21.244,21.21,21.21,9804,18.517165960919,18.517165960919,18.4875301276168,18.4875301276168,11247.7350173117,0.0,1.0
2023-05-01,21.05,21.09,21.05,21.09,158,18.4179905164155,18.4529890732163,18.4179905164155,18.4529890732163,180.578874608265,0.08022,1.0
2023-05-02,21.12,21.12,21.02,21.03,11110,18.4792379908168,18.4792379908168,18.3917415988149,18.4004912380151,12697.6664360622,0.0,1.0
2023-05-03,21.2522,21.2522,21.22,21.22,1902,18.5949082210435,18.5949082210435,18.5667343828188,18.5667343828188,2173.80392091721,0.0,1.0
2023-05-04,21.25,21.29,21.25,21.28,1101,18.5929833004194,18.6279818572202,18.5929833004194,18.61923221802,1258.33760090949,0.0,1.0
2023-05-05,21.23,21.23,21.21,21.23,653,18.575484022019,18.575484022019,18.5579847436186,18.575484022019,746.316488096184,0.0,1.0
2023-05-08,21.095,21.12,21.095,21.11,2167,18.4573638928163,18.4792379908168,18.4573638928163,18.4704883516166,2476.67355238045,0.0,1.0
2023-05-09,21.04,21.06,21.04,21.06,507,18.4092408772153,18.4267401556157,18.4092408772153,18.4267401556157,579.452464723988,0.0,1.0
2023-05-10,21.13,21.13,21.13,21.13,99,18.487987630017,18.487987630017,18.487987630017,18.487987630017,113.147522697584,0.0,1.0
2023-05-11,21.22,21.25,21.22,21.25,700,18.5667343828188,18.5929833004194,18.5667343828188,18.5929833004194,800.032988770795,0.0,1.0
2023-05-12,21.1762,21.19,21.1762,21.19,708,18.528410963122,18.5404854652182,18.528410963122,18.5404854652182,809.176222928172,0.0,1.0
2023-05-15,21.12,21.12,21.12,21.12,2701,18.4792379908168,18.4792379908168,18.4792379908168,18.4792379908168,3086.9844323856,0.0,1.0
2023-05-16,21.0497,21.06,21.04,21.06,1300,18.4177280272395,18.4267401556157,18.4092408772153,18.4267401556157,1485.77555057433,0.0,1.0
2023-05-17,21.03,21.03,21.02,21.02,82854,18.4004912380151,18.4004912380151,18.3917415988149,18.3917415988149,94694.1903594504,0.0,1.0
2023-05-18,20.9649,20.97,20.9649,20.97,400,18.3435310868218,18.3479934028139,18.3435310868218,18.3479934028139,457.161707869025,0.0,1.0
2023-05-19,20.91,20.96,20.9,20.9,3700,18.2954955676127,18.3392437636137,18.2867459284125,18.2867459284125,4228.74579778848,0.0,1.0
2023-05-22,20.9,20.9,20.87,20.9,6653,18.2867459284125,18.2867459284125,18.2604970108119,18.2867459284125,7603.74210613156,0.0,1.0
2023-05-23,20.88,20.88,20.8658,20.8658,342,18.2692466500121,18.2692466500121,18.2568221623478,18.2568221623478,390.873260228017,0.0,1.0
2023-05-24,20.86,20.89,20.84,20.89,10500,18.2517473716117,18.2779962892123,18.2342480932113,18.2779962892123,12000.4948315619,0.0,1.0
2023-05-25,20.78,20.78,20.78,20.78,10500,18.1817502580101,18.1817502580101,18.1817502580101,18.1817502580101,12000.4948315619,0.0,1.0
2023-05-26,20.7538,20.7538,20.7101,20.7101,232,18.1588262033056,18.1588262033056,18.1205902800008,18.1205902800008,265.153790564035,0.0,1.0
2023-05-30,20.8544,20.8544,20.84,20.84,101,18.2468475736596,18.2468475736596,18.2342480932113,18.2342480932113,115.433331236929,0.0,1.0
2023-05-31,20.9595,20.96,20.91,20.91,1201,18.3388062816537,18.3392437636137,18.2954955676127,18.2954955676127,1372.62802787675,0.0,1.0
2023-06-01,20.912,20.912,20.91,20.91,167,18.3763072352657,18.3763072352657,18.3745497460504,18.3745497460504,190.043840434817,0.09036,1.0
2023-06-02,20.91,20.95,20.91,20.95,3683,18.3745497460504,18.4096995303566,18.3745497460504,18.4096995303566,4191.20637318221,0.0,1.0
2023-06-05,20.86,20.86,20.86,20.86,0,18.3306125156677,18.3306125156677,18.3306125156677,18.3306125156677,0,0.0,1.0
2023-06-06,20.875,20.875,20.875,20.875,19,18.3437936847825,18.3437936847825,18.3437936847825,18.3437936847825,21.6217543009671,0.0,1.0
2023-06-07,20.801,20.801,20.801,20.801,3,18.2787665838161,18.2787665838161,18.2787665838161,18.2787665838161,3.41396120541586,0.0,1.0
2023-06-08,20.8333,20.8333,20.82,20.82,802,18.3071500346433,18.3071500346433,18.2954627313615,18.2954627313615,912.665628914509,0.0,1.0
2023-06-09,20.8045,20.84,20.8,20.84,39744,18.2818421899429,18.3130376235146,18.2778878392085,18.3130376235146,45228.1580493493,0.0,1.0
2023-06-12,20.825,20.825,20.79,20.8,8001,18.2998564543998,18.2998564543998,18.2691003931319,18.2778878392085,9105.03453484411,0.0,1.0
2023-06-13,20.77,20.87,20.77,20.87,4700,18.2515255009788,18.3393999617442,18.2515255009788,18.3393999617442,5348.53922181819,0.0,1.0
2023-06-14,20.745,20.77,20.7,20.77,5711,18.2295568857875,18.2515255009788,18.190013378443,18.2515255009788,6499.04414804332,0.0,1.0
2023-06-15,20.845,20.845,20.81,20.84,3900,18.3174313465529,18.3174313465529,18.286675285285,18.3130376235146,4438.14956704062,0.0,1.0
2023-06-16,20.8717,20.8717,20.87,20.87,162462,18.3408938275773,18.3408938275773,18.3393999617442,18.3393999617442,184879.65511809,0.0,1.0
2023-06-20,20.88,20.88,20.88,20.88,23,18.3481874078208,18.3481874078208,18.3481874078208,18.3481874078208,26.1737025748549,0.0,1.0
2023-06-21,20.905,20.905,20.87,20.87,4521,18.3701560230121,18.3701560230121,18.3393999617442,18.3393999617442,5144.83953656172,0.0,1.0
2023-06-22,20.85,20.87,20.85,20.87,1601,18.3218250695912,18.3393999617442,18.3218250695912,18.3393999617442,1821.91729662359,0.0,1.0
2023-06-23,20.83,20.86,20.83,20.86,4000,18.3042501774381,18.3306125156677,18.3042501774381,18.3306125156677,4551.94827388781,0.0,1.0
2023-06-26,20.8796,20.8796,20.8796,20.8796,1,18.3478359099777,18.3478359099777,18.3478359099777,18.3478359099777,1.13798706847196,0.0,1.0
2023-06-27,20.87,20.87,20.87,20.87,1,18.3393999617442,18.3393999617442,18.3393999617442,18.3393999617442,1.13798706847196,0.0,1.0
2023-06-28,20.8854,20.8854,20.8854,20.8854,1,18.3529326287021,18.3529326287021,18.3529326287021,18.3529326287021,1.13798706847196,0.0,1.0
2023-06-29,20.8287,20.83,20.82,20.83,1400,18.3031078094481,18.3042501774381,18.2954627313615,18.3042501774381,1593.18189586074,0.0,1.0
2023-06-30,20.8103,20.8103,20.81,20.81,100,18.2869389086673,18.2869389086673,18.286675285285,18.286675285285,113.798706847195,0.0,1.0
2023-07-03,20.7395,20.79,20.7395,20.77,1000,18.2965875244593,18.3411391129733,18.2965875244593,18.3234949195024,1133.5173825324,0.08178,1.0
2023-07-05,20.66,20.66,20.66,20.66,1000,18.2264518554126,18.2264518554126,18.2264518554126,18.2264518554126,1133.51738253239,0.0,1.0
2023-07-06,20.53,20.55,20.51,20.55,800,18.1117645978519,18.1294087913228,18.0941204043811,18.1294087913228,906.813906025917,0.0,1.0
2023-07-07,20.4655,20.54,20.46,20.46,6901,18.0548620739084,18.1205866945874,18.0500099207039,18.0500099207039,7822.40345685603,0.0,1.0
2023-07-10,20.5195,20.5195,20.5195,20.5195,2,18.1025013962797,18.1025013962797,18.1025013962797,18.1025013962797,2.26703476506479,0.0,1.0
2023-07-11,20.5915,20.5915,20.57,20.57,58243,18.1660204927749,18.1660204927749,18.1470529847937,18.1470529847937,66019.4529108341,0.0,1.0
2023-07-12,20.7297,20.7297,20.68,20.68,3000,18.2879418696586,18.2879418696586,18.2440960488835,18.2440960488835,3400.55214759718,0.0,1.0
2023-07-13,20.8803,20.8803,20.85,20.85,1300,18.4208026464943,18.4208026464943,18.3940716933859,18.3940716933859,1473.57259729211,0.0,1.0
2023-07-14,20.885,20.885,20.885,20.885,1300,18.4249490319599,18.4249490319599,18.4249490319599,18.4249490319599,1473.57259729212,0.0,1.0
2023-07-17,20.855,20.855,20.84,20.84,100,18.3984827417536,18.3984827417536,18.3852495966505,18.3852495966505,113.35173825324,0.0,1.0
2023-07-18,20.89,20.9,20.89,20.9,900,18.4293600803277,18.4381821770631,18.4293600803277,18.4381821770631,1020.16564427915,0.0,1.0
2023-07-19,20.945,20.95,20.93,20.93,1100,18.4778816123726,18.4822926607403,18.4646484672694,18.4646484672694,1246.86912078563,0.0,1.0
2023-07-20,20.91,20.91,20.91,20.91,2,18.4470042737985,18.4470042737985,18.4470042737985,18.4470042737985,2.26703476506479,0.0,1.0
2023-07-21,20.86,20.88,20.86,20.88,1758,18.4028937901213,18.4205379835922,18.4028937901213,18.4205379835922,1992.72355849195,0.0,1.0
2023-07-24,20.8568,20.89,20.8568,20.89,1406,18.400070719166,18.4293600803277,18.400070719166,18.4293600803277,1593.72543984055,0.0,1.0
2023-07-25,20.83,20.83,20.83,20.83,1406,18.376427499915,18.376427499915,18.376427499915,18.376427499915,1593.72543984055,0.0,1.0
2023-07-26,20.85,20.85,20.83,20.83,226,18.3940716933859,18.3940716933859,18.376427499915,18.376427499915,256.174928452321,0.0,1.0
2023-07-27,20.7795,20.84,20.7795,20.84,220,18.3318759114011,18.3852495966505,18.3318759114011,18.3852495966505,249.373824157126,0.0,1.0
2023-07-28,20.7431,20.7431,20.72,20.72,3039,18.2997634792841,18.2997634792841,18.2793844358252,18.2793844358252,3444.75932551594,0.0,1.0
2023-07-31,20.81,20.82,20.81,20.81,501,18.3587833064442,18.3676054031796,18.3587833064442,18.3587833064442,567.892208648728,0.0,1.0
2023-08-01,20.675,20.68,20.67,20.679,4211,18.3122908566484,18.3167194638689,18.3078622494279,18.3158337424248,4754.31641412529,0.0823,1.0
2023-08-02,20.58,20.59,20.58,20.58,3418,18.2281473194594,18.2370045339004,18.2281473194594,18.2281473194594,3859.00106945626,0.0,1.0
2023-08-03,20.49,20.5,20.49,20.5,153,18.148432389491,18.1572896039319,18.148432389491,18.1572896039319,172.740539387596,0.0,1.0
2023-08-04,20.54,20.54,20.54,20.54,352,18.1927184616957,18.1927184616957,18.1927184616957,18.1927184616957,397.416142904797,0.0,1.0
2023-08-07,20.61,20.61,20.61,20.61,1,18.2547189627823,18.2547189627823,18.2547189627823,18.2547189627823,1.12902313325226,0.0,1.0
2023-08-08,20.6324,20.6324,20.63,20.63,878,18.27455912313,18.27455912313,18.2724333916642,18.2724333916642,991.282310995489,0.0,1.0
2023-08-09,20.67,20.67,20.66,20.66,683,18.3078622494279,18.3078622494279,18.299005034987,18.299005034987,771.122800011299,0.0,1.0
2023-08-10,20.6036,20.6036,20.6036,20.6036,126525,18.2490503455401,18.2490503455401,18.2490503455401,18.2490503455401,142849.651934743,0.0,1.0
2023-08-11,20.5095,20.52,20.5095,20.52,900,18.1657039576508,18.1750040328138,18.1657039576508,18.1750040328138,1016.12081992704,0.0,1.0
2023-08-14,20.469,20.5,20.469,20.49,5857,18.129832239165,18.1572896039319,18.129832239165,18.148432389491,6612.68849145852,0.0,1.0
2023-08-15,20.415,20.45,20.415,20.45,300,18.0820032811839,18.1130035317272,18.0820032811839,18.1130035317272,338.70693997568,0.0,1.0
2023-08-16,20.359,20.41,20.35,20.41,6194,18.0324028803146,18.0775746739634,18.0244313873178,18.0775746739634,6993.16928736455,0.0,1.0
2023-08-17,20.305,20.305,20.305,20.305,6194,17.9845739223335,17.9845739223335,17.9845739223335,17.9845739223335,6993.16928736455,0.0,1.0
2023-08-18,20.315,20.33,20.315,20.33,1328,17.9934311367745,18.0067169584359,17.9934311367745,18.0067169584359,1499.34272095901,0.0,1.0
2023-08-21,20.2685,20.31,20.2685,20.31,123,17.9522450896241,17.989002529554,17.9522450896241,17.989002529554,138.869845390029,0.0,1.0
2023-08-22,20.25,20.25,20.23,20.23,202,17.9358592429084,17.9358592429084,17.9181448140265,17.9181448140265,228.062672916957,0.0,1.0
2023-08-23,20.38,20.38,20.35,20.35,1001,18.0510030306406,18.0510030306406,18.0244313873178,18.0244313873178,1130.15215638552,0.0,1.0
2023-08-24,20.42,20.43,20.42,20.43,8540,18.0864318884044,18.0952891028453,18.0864318884044,18.0952891028453,9641.85755797434,0.0,1.0
2023-08-25,20.4,20.41,20.375,20.41,2682,18.0687174595225,18.0775746739634,18.0465744234201,18.0775746739634,3028.04004338257,0.0,1.0
2023-08-28,20.41,20.41,20.4,20.4,600,18.0775746739634,18.0775746739634,18.0687174595225,18.0687174595225,677.413879951361,0.0,1.0
2023-08-29,20.5104,20.5104,20.42,20.42,5301,18.1665011069505,18.1665011069505,18.0864318884044,18.0864318884044,5984.95162937026,0.0,1.0
2023-08-30,20.56,20.57,20.56,20.57,600,18.2104328905776,18.2192901050185,18.2104328905776,18.2192901050185,677.413879951358,0.0,1.0
2023-08-31,20.595,20.6,20.58,20.58,600,18.2414331411209,18.2458617483413,18.2281473194594,18.2281473194594,677.413879951358,0.0,1.0
2023-09-01,20.4636,20.47,20.4636,20.47,300,18.1983870789379,18.2040786325895,18.1983870789379,18.2040786325895,337.341983845653,0.0828,1.0
2023-09-05,20.36,20.39,20.36,20.39,325,18.1062550542024,18.1329342119443,18.1062550542024,18.1329342119443,365.45381583279,0.0,1.0
2023-09-06,20.285,20.33,20.28,20.33,1969,18.0395571598475,18.0795758964604,18.0351106335572,18.0795758964604,2214.08788730697,0.0,1.0
2023-09-07,20.315,20.315,20.315,20.315,11,18.0662363175894,18.0662363175894,18.0662363175894,18.0662363175894,12.3692060743406,0.0,1.0
2023-09-08,20.35,20.35,20.35,20.35,11,18.0973620016217,18.0973620016217,18.0973620016217,18.0973620016217,12.3692060743406,0.0,1.0
2023-09-11,20.34,20.34,20.33,20.33,1339,18.0884689490411,18.0884689490411,18.0795758964604,18.0795758964604,1505.66972123109,0.0,1.0
2023-09-12,20.33,20.33,20.33,20.33,104534,18.0795758964604,18.0795758964604,18.0795758964604,18.0795758964604,117545.689797738,0.0,1.0
2023-09-13,20.35,20.35,20.33,20.33,101,18.0973620016217,18.0973620016217,18.0795758964604,18.0795758964604,113.571801228036,0.0,1.0
2023-09-14,20.35,20.355,20.35,20.35,940,18.0973620016217,18.101808527912,18.0973620016217,18.0973620016217,1057.00488271638,0.0,1.0
2023-09-15,20.3097,20.3097,20.3097,20.3097,940,18.0615229997217,18.0615229997217,18.0615229997217,18.0615229997217,1057.00488271638,0.0,1.0
2023-09-18,20.3019,20.3019,20.3019,20.3019,2,18.0545864187088,18.0545864187088,18.0545864187088,18.0545864187088,2.24894655897102,0.0,1.0
2023-09-19,20.2861,20.3,20.2861,20.3,101,18.0405353956314,18.0528967387185,18.0405353956314,18.0528967387185,113.571801228036,0.0,1.0
2023-09-20,20.2556,20.2876,20.2556,20.2876,176,18.0134115852604,18.0418693535185,18.0134115852604,18.0418693535185,197.907297189449,0.0,1.0
2023-09-21,20.15,20.19,20.15,20.19,2901,17.9195009500087,17.9550731603313,17.9195009500087,17.9550731603313,3262.09698378746,0.0,1.0
2023-09-22,20.17,20.17,20.155,20.155,700,17.93728705517,17.93728705517,17.923947476299,17.923947476299,787.131295639857,0.0,1.0
2023-09-25,20.08,20.13,20.08,20.12,2910,17.8572495819442,17.9017148448474,17.8572495819442,17.8928217922668,3272.21724330283,0.0,1.0
2023-09-26,20.026,20.06,20.026,20.06,100,17.8092270980087,17.8394634767829,17.8092270980087,17.8394634767829,112.447327948551,0.0,1.0
2023-09-27,19.97,20.04,19.97,20.04,2920,17.759426003557,17.8216773716216,17.759426003557,17.8216773716216,3283.46197609769,0.0,1.0
2023-09-28,19.98,19.98,19.93,19.95,2017,17.7683190561377,17.7683190561377,17.7238537932344,17.7416398983957,2268.06260472227,0.0,1.0
2023-09-29,20.0,20.04,20.0,20.04,2402,17.786105161299,17.8216773716216,17.786105161299,17.8216773716216,2700.98481732419,0.0,1.0
2023-10-02,19.8,19.88,19.8,19.88,3749,17.6825989223128,17.7540437664434,17.6825989223128,17.7540437664434,4197.92363815551,0.08361,1.0
2023-10-03,19.67,19.73,19.67,19.73,700,17.5665010506006,17.6200846836986,17.5665010506006,17.6200846836986,783.821431504098,0.0,1.0
2023-10-04,19.7,19.7,19.64,19.66,1568,17.5932928671496,17.5932928671496,17.5397092340517,17.5575704450843,1755.76000656917,0.0,1.0
2023-10-05,19.73,19.73,19.73,19.73,56,17.6200846836986,17.6200846836986,17.6200846836986,17.6200846836986,62.7057145203275,0.0,1.0
2023-10-06,19.67,19.69,19.63,19.64,6200,17.5665010506006,17.5843622616333,17.5307786285354,17.5397092340517,6942.41839332201,0.0,1.0
2023-10-09,19.77,19.77,19.73,19.73,2688,17.6558071057638,17.6558071057638,17.6200846836986,17.6200846836986,3009.87429697573,0.0,1.0
2023-10-10,19.75,19.79,19.74,19.79,7303,17.6379458947312,17.6736683167965,17.6290152892149,17.6736683167965,8177.49702039202,0.0,1.0
2023-10-11,19.8881,19.8881,19.87,19.87,83196,17.7612775569116,17.7612775569116,17.745113160927,17.745113160927,93158.2968791638,0.0,1.0
2023-10-12,19.79,19.88,19.79,19.88,3700,17.6736683167965,17.7540437664434,17.6736683167965,17.7540437664434,4143.05613795022,0.0,1.0
2023-10-13,19.8324,19.8324,19.82,19.82,1702,17.7115340841857,17.7115340841857,17.7004601333454,17.7004601333454,1905.8058234571,0.0,1.0
2023-10-16,19.78,19.78,19.78,19.78,60,17.6647377112802,17.6647377112802,17.6647377112802,17.6647377112802,67.1846941289223,0.0,1.0
2023-10-17,19.6576,19.6576,19.6576,19.6576,2,17.5554270997604,17.5554270997604,17.5554270997604,17.5554270997604,2.23948980429742,0.0,1.0
2023-10-18,19.54,19.58,19.54,19.57,3005,17.4504031788885,17.4861256009538,17.4504031788885,17.4771949954374,3364.83343095687,0.0,1.0
2023-10-19,19.47,19.53,19.47,19.5,1520,17.3878889402742,17.4414725733722,17.3878889402742,17.4146807568232,1702.01225126604,0.0,1.0
2023-10-20,19.475,19.48,19.46,19.46,6802,17.3923542430324,17.3968195457906,17.3789583347579,17.3789583347579,7616.50482441552,0.0,1.0
2023-10-23,19.55,19.56,19.55,19.55,3000,17.4593337844048,17.4682643899211,17.4593337844048,17.4593337844048,3359.23470644613,0.0,1.0
2023-10-24,19.62,19.62,19.61,19.61,295,17.521848023019,17.521848023019,17.5129174175027,17.5129174175027,330.32474613387,0.0,1.0
2023-10-25,19.54,19.56,19.54,19.56,3400,17.4504031788885,17.4682643899211,17.4504031788885,17.4682643899211,3807.13266730561,0.0,1.0
2023-10-26,19.58,19.58,19.53,19.53,4242,17.4861256009538,17.4861256009538,17.4414725733722,17.4414725733722,4749.95787491481,0.0,1.0
2023-10-27,19.6,19.61,19.59,19.6,2702,17.5039868119864,17.5129174175027,17.4950562064701,17.5039868119864,3025.55072560581,0.0,1.0
2023-10-30,19.57,19.59,19.57,19.59,602,17.4771949954374,17.4950562064701,17.4771949954374,17.4950562064701,674.086431093524,0.0,1.0
2023-10-31,19.5782,19.5997,19.5782,19.5997,4353,17.4845180919608,17.5037188938209,17.4845180919608,17.5037188938209,4874.24955905333,0.0,1.0
2023-11-01,19.61,19.61,19.545,19.56,3342,17.5907387139719,17.5907387139719,17.5324318288925,17.5458872639108,3725.63205364115,0.08714,1.0
2023-11-02,19.7505,19.7505,19.74,19.74,502,17.7167712886437,17.7167712886437,17.7073524841309,17.7073524841309,559.625161857526,0.0,1.0
2023-11-03,19.9,19.93,19.9,19.92,3138,17.8508771243264,17.8777879943631,17.8508771243264,17.8688177043509,3498.21465718909,0.0,1.0
2023-11-06,19.86,19.86,19.86,19.86,116,17.8149959642775,17.8149959642775,17.8149959642775,17.8149959642775,129.315774453134,0.0,1.0
2023-11-07,19.9,19.9,19.89,19.89,821,17.8508771243264,17.8508771243264,17.8419068343142,17.8419068343142,915.243541603646,0.0,1.0
2023-11-08,19.98,19.98,19.97,19.97,745,17.9226394444242,17.9226394444242,17.913669154412,17.913669154412,830.519413513661,0.0,1.0
2023-11-09,19.903,19.91,19.9,19.91,628,17.8535682113301,17.8598474143387,17.8508771243264,17.8598474143387,700.088847901448,0.0,1.0
2023-11-10,19.89,19.9,19.89,19.9,502,17.8419068343142,17.8508771243264,17.8419068343142,17.8508771243264,559.625161857527,0.0,1.0
2023-11-13,19.89,19.89,19.89,19.89,0,17.8419068343142,17.8419068343142,17.8419068343142,17.8419068343142,0,0.0,1.0
2023-11-14,20.075,20.08,20.06,20.06,1046,18.0078571995404,18.0123423445465,17.994401764522,17.994401764522,1166.07155239636,0.0,1.0
2023-11-15,20.0791,20.0791,20.0791,20.0791,1,18.0115350184454,18.0115350184454,18.0115350184454,18.0115350184454,1.11479115907874,0.0,1.0
2023-11-16,20.12,20.12,20.12,20.12,205,18.0482235045954,18.0482235045954,18.0482235045954,18.0482235045954,228.532187611141,0.0,1.0
2023-11-17,20.15,20.16,20.15,20.16,1164805,18.0751343746321,18.0841046646443,18.0751343746321,18.0841046646443,1298514.31605071,0.0,1.0
2023-11-20,20.15,20.16,20.15,20.15,39915,18.0751343746321,18.0841046646443,18.0751343746321,18.0751343746321,44496.8891146277,0.0,1.0
2023-11-21,20.19,20.21,20.19,20.21,13942,18.1110155346809,18.1289561147054,18.1110155346809,18.1289561147054,15542.4183398758,0.0,1.0
2023-11-22,20.231,20.231,20.22,20.22,103,18.1477937237311,18.1477937237311,18.1379264047176,18.1379264047176,114.82348938511,0.0,1.0
2023-11-24,20.195,20.195,20.195,20.195,103,18.1155006796871,18.1155006796871,18.1155006796871,18.1155006796871,114.82348938511,0.0,1.0
2023-11-27,20.2351,20.2351,20.2351,20.2351,2,18.1514715426361,18.1514715426361,18.1514715426361,18.1514715426361,2.22958231815747,0.0,1.0
2023-11-28,20.33,20.33,20.27,20.27,1001,18.2365995948521,18.2365995948521,18.1827778547787,18.1827778547787,1115.90595023782,0.0,1.0
2023-11-29,20.43,20.44,20.43,20.44,1000,18.3263024949743,18.3352727849866,18.3263024949743,18.3352727849866,1114.79115907874,0.0,1.0
2023-11-30,20.4401,20.4401,20.4401,20.4401,1000,18.3353624878867,18.3353624878867,18.3353624878867,18.3353624878867,1114.79115907874,0.0,1.0
2023-12-01,20.44,20.44,20.355,20.36,7441,18.4177456313589,18.4177456313589,18.3411552018743,18.3456605212558,8258.01610274374,0.09194,1.0
2023-12-04,20.4547,20.4547,20.4547,20.4547,4,18.4309912703404,18.4309912703404,18.4309912703404,18.4309912703404,4.43919693737063,0.0,1.0
2023-12-05,20.53,20.53,20.53,20.53,1,18.498841380225,18.498841380225,18.498841380225,18.498841380225,1.10979923434266,0.0,1.0
2023-12-06,20.615,20.615,20.615,20.615,39,18.5754318097096,18.5754318097096,18.5754318097096,18.5754318097096,43.2821701393637,0.0,1.0
2023-12-07,20.66,20.66,20.66,20.66,14,18.6159796841427,18.6159796841427,18.6159796841427,18.6159796841427,15.5371892807972,0.0,1.0
2023-12-08,20.58,20.6,20.58,20.6,1966,18.5438945740395,18.5619158515653,18.5438945740395,18.5619158515653,2181.86529471767,0.0,1.0
2023-12-11,20.54,20.54,20.54,20.54,14,18.5078520189879,18.5078520189879,18.5078520189879,18.5078520189879,15.5371892807972,0.0,1.0
2023-12-12,20.57,20.57,20.56,20.57,657573,18.5348839352766,18.5348839352766,18.5258732965137,18.5348839352766,729774.011924405,0.0,1.0
2023-12-13,20.76,20.77,20.76,20.76,601,18.7060860717716,18.7150967105345,18.7060860717716,18.7060860717716,666.989339839938,0.0,1.0
2023-12-14,20.9642,20.98,20.93,20.94,33258,18.8900833153099,18.9043201245553,18.8592669307408,18.8682775695037,36909.7029357682,0.0,1.0
2023-12-15,21.005,21.02,21.0,21.02,1002,18.9268467214626,18.9403626796069,18.9223414020811,18.9403626796069,1112.01883281134,0.0,1.0
2023-12-18,21.01,21.011,21.01,21.01,201,18.931352040844,18.9322531047203,18.931352040844,18.931352040844,223.069646102874,0.0,1.0
2023-12-19,21.0,21.0,21.0,21.0,102,18.9223414020811,18.9223414020811,18.9223414020811,18.9223414020811,113.199521902951,0.0,1.0
2023-12-20,21.06,21.06,21.06,21.06,111,18.9764052346585,18.9764052346585,18.9764052346585,18.9764052346585,123.187715012035,0.0,1.0
2023-12-21,21.115,21.13,21.11,21.13,486,19.0259637478544,19.0394797059988,19.021458428473,19.0394797059988,539.362427890532,0.0,1.0
2023-12-22,21.085,21.11,21.085,21.11,2357,18.9989318315657,19.021458428473,18.9989318315657,19.021458428473,2615.79679534565,0.0,1.0
2023-12-26,21.11,21.11,21.11,21.11,2603,19.021458428473,19.021458428473,19.021458428473,19.021458428473,2888.80740699393,0.0,1.0
2023-12-27,21.2,21.2,21.17,21.17,302,19.102554177339,19.102554177339,19.0755222610503,19.0755222610503,335.159368771483,0.0,1.0
2023-12-28,21.12,21.17,21.115,21.16,13274,19.1260088700388,19.1712882470986,19.1214809323329,19.1622323716866,14657.8871684603,0.10603,1.0
2023-12-29,21.07,21.095,21.07,21.09,4800,19.0807294929791,19.103369181509,19.0807294929791,19.098841243803,5300.42627758094,0.0,1.0
2024-01-02,21.0,21.03,21.0,21.01,4700,19.0173383650954,19.0445059913313,19.0173383650954,19.0263942405074,5190.00073013135,0.0,1.0
2024-01-03,20.97,20.97,20.91,20.91,1520,18.9901707388596,18.9901707388596,18.9358354863879,18.9358354863879,1678.46832123396,0.0,1.0
2024-01-04,20.93,20.95,20.93,20.94,9136,18.9539472372118,18.9720589880357,18.9539472372118,18.9630031126237,10088.4780149957,0.0,1.0
2024-01-05,20.86,20.92,20.86,20.87,4895,18.8905561093281,18.9448913617998,18.8905561093281,18.8996119847401,5405.33054765807,0.0,1.0
2024-01-08,20.9045,20.9045,20.87,20.87,591,18.9308547549113,18.9308547549113,18.8996119847401,18.8996119847401,652.614985427153,0.0,1.0
2024-01-09,20.91,20.93,20.91,20.91,6196,18.9358354863879,18.9539472372118,18.9358354863879,18.9358354863879,6841.96691997739,0.0,1.0
2024-01-10,20.9,20.96,20.9,20.96,4300,18.9267796109759,18.9811148634476,18.9267796109759,18.9811148634476,4748.29854033293,0.0,1.0
2024-01-11,20.98,20.98,20.92,20.94,541677,18.9992266142715,18.9992266142715,18.9448913617998,18.9630031126237,598149.792658587,0.0,1.0
2024-01-12,21.025,21.05,21.02,21.05,502,19.0399780536253,19.0626177421552,19.0354501159193,19.0626177421552,554.336248197007,0.0,1.0
2024-01-16,20.95,21.01,20.95,21.0,6601,18.9720589880357,19.0263942405074,18.9720589880357,19.0173383650954,7289.19038714828,0.0,1.0
2024-01-17,20.86,20.87,20.85,20.87,4955,18.8905561093281,18.8996119847401,18.8815002339162,18.8996119847401,5471.58587612783,0.0,1.0
2024-01-18,20.83,20.86,20.83,20.86,7884,18.8633884830923,18.8905561093281,18.8633884830923,18.8905561093281,8705.95016092668,0.0,1.0
2024-01-19,20.82,20.82,20.8,20.81,4000,18.8543326076803,18.8543326076803,18.8362208568564,18.8452767322684,4417.02189798412,0.0,1.0
2024-01-22,20.87,20.88,20.87,20.88,2057,18.8996119847401,18.908667860152,18.8996119847401,18.908667860152,2271.45351103833,0.0,1.0
2024-01-23,20.84,20.86,20.84,20.86,5120,18.8724443585042,18.8905561093281,18.8724443585042,18.8905561093281,5653.78802941968,0.0,1.0
2024-01-24,20.81,20.87,20.81,20.86,2505,18.8452767322684,18.8996119847401,18.8452767322684,18.8905561093281,2766.15996361255,0.0,1.0
2024-01-25,20.89,20.89,20.89,20.89,2,18.917723735564,18.917723735564,18.917723735564,18.917723735564,2.20851094899206,0.0,1.0
2024-01-26,20.91,20.92,20.9,20.92,1500,18.9358354863879,18.9448913617998,18.9267796109759,18.9448913617998,1656.38321174404,0.0,1.0
2024-01-29,20.9596,20.9596,20.9596,20.9596,0,18.9807526284312,18.9807526284312,18.9807526284312,18.9807526284312,0,0.0,1.0
2024-01-30,21.0,21.01,20.97,21.01,5900,19.0173383650954,19.0263942405074,18.9901707388596,19.0263942405074,6515.10729952658,0.0,1.0
2024-01-31,21.1,21.1,21.06,21.06,650,19.1078971192149,19.1078971192149,19.0716736175671,19.0716736175671,717.76605842242,0.0,1.0
2024-02-01,21.1113,21.1113,21.1113,21.1113,50,19.2007017304366,19.2007017304366,19.2007017304366,19.2007017304366,54.9753344861734,0.09118,1.0
2024-02-02,21.05,21.0699,21.05,21.06,7439,19.1449494548271,19.1630484806775,19.1449494548271,19.1540444426916,8179.23026485286,0.0,1.0
2024-02-05,20.88,20.92,20.88,20.91,2961,18.9903346611301,19.0267146125882,18.9903346611301,19.0176196247237,3255.63930827119,0.0,1.0
2024-02-06,20.886,20.886,20.886,20.886,15,18.9957916538488,18.9957916538488,18.9957916538488,18.9957916538488,16.492600345852,0.0,1.0
2024-02-07,20.915,20.915,20.915,20.915,15,19.022167118656,19.022167118656,19.022167118656,19.022167118656,16.492600345852,0.0,1.0
2024-02-08,20.8619,20.8671,20.8619,20.8671,2403,18.9738727330953,18.9786021267849,18.9738727330953,18.9786021267849,2642.1145754055,0.0,1.0
2024-02-09,20.82,20.82,20.8,20.818,435,18.935764733943,18.935764733943,18.9175747582139,18.9339457363701,478.285410029707,0.0,1.0
2024-02-12,20.84,20.84,20.83,20.83,328291,18.953954709672,18.953954709672,18.9448597218075,18.9448597218075,360958.150676007,0.0,1.0
2024-02-13,20.73,20.76,20.73,20.76,3920,18.8539098431622,18.8811948067558,18.8539098431622,18.8811948067558,4310.066223716,0.0,1.0
2024-02-14,20.695,20.7,20.69,20.7,932,18.8220773856364,18.8266248795687,18.8175298917041,18.8266248795687,1024.74023482227,0.0,1.0
2024-02-15,20.77,20.77,20.76,20.76,111,18.8902897946203,18.8902897946203,18.8811948067558,18.8811948067558,122.045242559305,0.0,1.0
2024-02-16,20.76,20.77,20.75,20.75,1963,18.8811948067558,18.8902897946203,18.8720998188913,18.8720998188913,2158.33163192717,0.0,1.0
2024-02-20,20.75,20.76,20.75,20.76,465,18.8720998188913,18.8811948067558,18.8720998188913,18.8811948067558,511.270610721412,0.0,1.0
2024-02-21,20.7318,20.755,20.7318,20.755,395,18.8555469409778,18.8766473128235,18.8555469409778,18.8766473128235,434.305142440771,0.0,1.0
2024-02-22,20.735,20.735,20.735,20.735,714,18.8584573370945,18.8584573370945,18.8584573370945,18.8584573370945,785.047776462555,0.0,1.0
2024-02-23,20.7797,20.78,20.7797,20.78,289,18.8991119328489,18.8993847824849,18.8991119328489,18.8993847824849,317.757433330082,0.0,1.0
2024-02-26,20.79,20.81,20.79,20.81,591,18.9084797703494,18.9266697460784,18.9084797703494,18.9266697460784,649.808453626569,0.0,1.0
2024-02-27,20.775,20.775,20.775,20.775,4,18.8948372885526,18.8948372885526,18.8948372885526,18.8948372885526,4.39802675889387,0.0,1.0
2024-02-28,20.775,20.775,20.775,20.775,80,18.8948372885526,18.8948372885526,18.8948372885526,18.8948372885526,87.9605351778773,0.0,1.0
2024-02-29,20.825,20.825,20.825,20.825,6,18.9403122278752,18.9403122278752,18.9403122278752,18.9403122278752,6.59704013834081,0.0,1.0
2024-03-01,20.8029,20.8029,20.7201,20.7201,300,18.9990476595043,18.9990476595043,18.9234273783797,18.9234273783797,328.483306734482,0.08668,1.0
2024-03-04,20.835,20.835,20.835,20.835,2,19.0283642177664,19.0283642177664,19.0283642177664,19.0283642177664,2.18988871156321,0.0,1.0
2024-03-05,20.86,20.86,20.86,20.86,4,19.0511964282509,19.0511964282509,19.0511964282509,19.0511964282509,4.37977742312642,0.0,1.0
2024-03-06,20.93,20.93,20.93,20.93,3,19.1151266176074,19.1151266176074,19.1151266176074,19.1151266176074,3.28483306734482,0.0,1.0
2024-03-07,20.98,20.98,20.98,20.98,15,19.1607910385764,19.1607910385764,19.1607910385764,19.1607910385764,16.4241653367241,0.0,1.0
2024-03-08,21.0,21.0,21.0,21.0,38,19.179056806964,19.179056806964,19.179056806964,19.179056806964,41.607885519701,0.0,1.0
2024-03-11,21.01,21.02,21.01,21.01,432200,19.1881896911578,19.1973225753516,19.1881896911578,19.1881896911578,473234.950568809,0.0,1.0
2024-03-12,20.96,20.96,20.96,20.96,33,19.1425252701888,19.1425252701888,19.1425252701888,19.1425252701888,36.133163740793,0.0,1.0
2024-03-13,20.93,20.93,20.93,20.93,2900,19.1151266176074,19.1151266176074,19.1151266176074,19.1151266176074,3175.33863176666,0.0,1.0
2024-03-14,20.8336,20.8336,20.8336,20.8336,2,19.0270856139793,19.0270856139793,19.0270856139793,19.0270856139793,2.18988871156321,0.0,1.0
2024-03-15,20.79,20.8,20.78,20.79,4105,18.9872662388943,18.9963991230881,18.9781333547006,18.9872662388943,4494.7465804835,0.0,1.0
2024-03-18,20.8,20.8,20.7803,20.8,5903,18.9963991230881,18.9963991230881,18.9784073412264,18.9963991230881,6463.45653217883,0.0,1.0
2024-03-19,20.82,20.82,20.79,20.79,1603,19.0146648914757,19.0146648914757,18.9872662388943,18.9872662388943,1755.19580231792,0.0,1.0
2024-03-20,20.855,20.855,20.855,20.855,3,19.046629986154,19.046629986154,19.046629986154,19.046629986154,3.28483306734482,0.0,1.0
2024-03-21,20.855,20.855,20.855,20.855,3,19.046629986154,19.046629986154,19.046629986154,19.046629986154,3.28483306734482,0.0,1.0
2024-03-22,20.91,20.92,20.91,20.92,13499,19.0968608492199,19.1059937334136,19.0968608492199,19.1059937334136,14780.6538586959,0.0,1.0
2024-03-25,20.93,20.93,20.93,20.93,30,19.1151266176074,19.1151266176074,19.1151266176074,19.1151266176074,32.8483306734482,0.0,1.0
2024-03-26,20.91,20.92,20.91,20.92,851,19.0968608492199,19.1059937334136,19.0968608492199,19.1059937334136,931.797646770144,0.0,1.0
2024-03-27,20.9661,20.9661,20.95,20.95,128,19.148096329547,19.148096329547,19.133392385995,19.133392385995,140.152877540046,0.0,1.0
2024-03-28,20.995,20.995,20.995,20.995,95,19.1744903648671,19.1744903648671,19.1744903648671,19.1744903648671,104.019713799252,0.0,1.0
2024-04-01,20.87,20.87,20.82,20.85,67564,19.1474661605377,19.1474661605377,19.1015929785527,19.1291168877437,73642.1554777879,0.09541,1.0
2024-04-02,20.774,20.78,20.77,20.77,503,19.0593896511265,19.0648944329647,19.0557197965677,19.0557197965677,548.250609871046,0.0,1.0
2024-04-03,20.77,20.77,20.74,20.74,4225,19.0557197965677,19.0557197965677,19.0281958873767,19.0281958873767,4605.08713062658,0.0,1.0
2024-04-04,20.8,20.8,20.78,20.79,7036,19.0832437057587,19.0832437057587,19.0648944329647,19.0740690693617,7668.96876948842,0.0,1.0
2024-04-05,20.75,20.79,20.74,20.78,3305,19.0373705237737,19.0740690693617,19.0281958873767,19.0648944329647,3602.32259567357,0.0,1.0
2024-04-08,20.71,20.71,20.71,20.71,58,19.0006719781857,19.0006719781857,19.0006719781857,19.0006719781857,63.2177641600808,0.0,1.0
2024-04-09,20.77,20.77,20.73,20.73,315298,19.0557197965677,19.0557197965677,19.0190212509797,19.0190212509797,343662.66558871,0.0,1.0
2024-04-10,20.65,20.65,20.64,20.64,413,18.9456241598037,18.9456241598037,18.9364495234067,18.9364495234067,450.154079277817,0.0,1.0
2024-04-11,20.55,20.55,20.53,20.55,3207,18.8538777958337,18.8538777958337,18.8355285230397,18.8538777958337,3495.50637347206,0.0,1.0
2024-04-12,20.57,20.59,20.57,20.58,8124,18.8722270686277,18.8905763414217,18.8722270686277,18.8814017050247,8854.84682821546,0.0,1.0
2024-04-15,20.52,20.53,20.51,20.5201,1688,18.8263538866427,18.8355285230397,18.8171792502457,18.8264456330067,1839.85492934856,0.0,1.0
2024-04-16,20.41,20.44,20.41,20.43,1144,18.7254328862757,18.7529567954667,18.7254328862757,18.7437821590697,1246.91589998504,0.0,1.0
2024-04-17,20.46,20.46,20.43,20.43,752,18.7713060682607,18.7713060682607,18.7437821590697,18.7437821590697,819.65101117898,0.0,1.0
2024-04-18,20.465,20.47,20.465,20.47,200,18.7758933864592,18.7804807046577,18.7758933864592,18.7804807046577,217.992290207175,0.0,1.0
2024-04-19,20.44,20.45,20.44,20.45,635,18.7529567954667,18.7621314318637,18.7529567954667,18.7621314318637,692.125521407782,0.0,1.0
2024-04-22,20.48,20.48,20.44,20.44,2243,18.7896553410547,18.7896553410547,18.7529567954667,18.7529567954667,2444.78353467347,0.0,1.0
2024-04-23,20.51,20.51,20.5,20.5,1110,18.8171792502457,18.8171792502457,18.8080046138487,18.8080046138487,1209.85721064982,0.0,1.0
2024-04-24,20.486,20.486,20.4701,20.471,1362,18.7951601228929,18.7951601228929,18.7805724510217,18.7813981682974,1484.52749631086,0.0,1.0
2024-04-25,20.43,20.43,20.43,20.43,402,18.7437821590697,18.7437821590697,18.7437821590697,18.7437821590697,438.164503316423,0.0,1.0
2024-04-26,20.4291,20.44,20.4291,20.44,2702,18.742956441794,18.7529567954667,18.742956441794,18.7529567954667,2945.07584069894,0.0,1.0
2024-04-29,20.5,20.5,20.48,20.48,803,18.8080046138487,18.8080046138487,18.7896553410547,18.7896553410547,875.23904518181,0.0,1.0
2024-04-30,20.4738,20.4738,20.4738,20.4738,6,18.7839670664885,18.7839670664885,18.7839670664885,18.7839670664885,6.53976870621528,0.0,1.0
2024-05-01,20.398,20.398,20.398,20.398,185,18.7982794992679,18.7982794992679,18.7982794992679,18.7982794992679,200.743371229636,0.0914,1.0
2024-05-02,20.47,20.48,20.47,20.48,1841,18.8646328733216,18.8738486197179,18.8646328733216,18.8738486197179,1997.66781856087,0.0,1.0
2024-05-03,20.55,20.59,20.55,20.59,771,18.9383588444923,18.9752218300777,18.9383588444923,18.9752218300777,836.611563340812,0.0,1.0
2024-05-06,20.6309,20.6309,20.62,20.62,476,19.0129142328388,19.0129142328388,19.0028690692668,19.0028690692668,516.507268677335,0.0,1.0
2024-05-07,20.655,20.678,20.655,20.678,210,19.035124181654,19.0563203983656,19.035124181654,19.0563203983656,227.870853828236,0.0,1.0
2024-05-08,20.66,20.66,20.66,20.66,148,19.0397320548521,19.0397320548521,19.0397320548521,19.0397320548521,160.59469698371,0.0,1.0
2024-05-09,20.7,20.7,20.65,20.65,4556,19.0765950404375,19.0765950404375,19.0305163084558,19.0305163084558,4943.71242876879,0.0,1.0
2024-05-10,20.6612,20.6612,20.6501,20.6501,312,19.0408379444197,19.0408379444197,19.0306084659198,19.0306084659198,338.550982830523,0.0,1.0
2024-05-13,20.645,20.645,20.645,20.645,439167,19.0259084352576,19.0259084352576,19.0259084352576,19.0259084352576,476539.806015168,0.0,1.0
2024-05-14,20.685,20.685,20.685,20.685,439167,19.062771420843,19.062771420843,19.062771420843,19.062771420843,476539.806015167,0.0,1.0
2024-05-15,20.8,20.8,20.79,20.79,1503,19.168752504401,19.168752504401,19.1595367580047,19.1595367580047,1630.90425382781,0.0,1.0
2024-05-16,20.83,20.83,20.83,20.83,6,19.19639974359,19.19639974359,19.19639974359,19.19639974359,6.51059582366391,0.0,1.0
2024-05-17,20.8,20.81,20.8,20.81,370,19.168752504401,19.1779682507973,19.168752504401,19.1779682507973,401.486742459274,0.0,1.0
2024-05-20,20.775,20.775,20.775,20.775,43,19.1457131384101,19.1457131384101,19.1457131384101,19.1457131384101,46.6592700695913,0.0,1.0
2024-05-21,20.78,20.78,20.78,20.78,4,19.1503210116083,19.1503210116083,19.1503210116083,19.1503210116083,4.34039721577593,0.0,1.0
2024-05-22,20.77,20.79,20.77,20.79,3039,19.141105265212,19.1595367580047,19.141105265212,19.1595367580047,3297.61678468576,0.0,1.0
2024-05-23,20.745,20.76,20.745,20.76,413,19.1180658992211,19.1318895188156,19.1180658992211,19.1318895188156,448.146012528865,0.0,1.0
2024-05-24,20.74,20.74,20.74,20.74,52,19.1134580260229,19.1134580260229,19.1134580260229,19.1134580260229,56.4251638050872,0.0,1.0
2024-05-28,20.71,20.71,20.71,20.71,36,19.0858107868339,19.0858107868339,19.0858107868339,19.0858107868339,39.0635749419833,0.0,1.0
2024-05-29,20.62,20.62,20.62,20.62,2,19.0028690692668,19.0028690692668,19.0028690692668,19.0028690692668,2.17019860788796,0.0,1.0
2024-05-30,20.617,20.62,20.617,20.62,407,19.0001043453479,19.0028690692668,19.0001043453479,19.0028690692668,441.6354167052,0.0,1.0
2024-05-31,20.72,20.72,20.72,20.72,655,19.0950265332302,19.0950265332302,19.0950265332302,19.0950265332302,710.74004408331,0.0,1.0
2024-06-03,20.71,20.71,20.69,20.7,1140,19.1916075554639,19.1916075554639,19.1730738929285,19.1823407241962,1230.19397576616,0.1148,1.0
2024-06-04,20.8,20.8,20.79,20.8,1138,19.2750090368735,19.2750090368735,19.2657422056058,19.2750090368735,1228.03574072095,0.0,1.0
2024-06-05,20.8587,20.8587,20.85,20.85,203,19.329405336415,19.329405336415,19.3213431932121,19.3213431932121,219.060857088185,0.0,1.0
2024-06-06,20.8949,20.8949,20.8949,20.8949,115,19.3629512656042,19.3629512656042,19.3629512656042,19.3629512656042,124.098515099218,0.0,1.0
2024-06-07,20.7982,20.83,20.79,20.82,3076,19.2733410072453,19.3028095306767,19.2657422056058,19.2935426994089,3319.36549952342,0.0,1.0
2024-06-10,20.7196,20.7196,20.7196,20.7196,16,19.200503713481,19.200503713481,19.200503713481,19.200503713481,17.2658803616302,0.0,1.0
2024-06-11,20.7274,20.7274,20.72,20.72,1774854,19.2077318418698,19.2077318418698,19.2008743867317,19.2008743867317,1915276.05146006,0.0,1.0
2024-06-12,20.8318,20.8318,20.8318,20.8318,47,19.3044775603049,19.3044775603049,19.3044775603049,19.3044775603049,50.7185235622888,0.0,1.0
2024-06-13,20.9289,20.9289,20.9289,20.9289,0,19.3944584919145,19.3944584919145,19.3944584919145,19.3944584919145,0,0.0,1.0
2024-06-14,20.9832,20.9832,20.9702,20.9702,3203,19.4447773856983,19.4447773856983,19.4327305050502,19.4327305050502,3456.41342489385,0.0,1.0
2024-06-17,21.0,21.0,20.9655,20.9655,787,19.460345662228,19.460345662228,19.4283750943544,19.4283750943544,849.265490287691,0.0,1.0
2024-06-18,20.975,20.975,20.975,20.975,79,19.4371785840587,19.4371785840587,19.4371785840587,19.4371785840587,85.2502842855496,0.0,1.0
2024-06-20,20.97,20.98,20.79,20.96,25682,19.4325451684249,19.4418119996926,19.2657422056058,19.4232783371571,27713.8962154617,0.0,1.0
2024-06-21,20.97,20.975,20.97,20.975,692,19.4325451684249,19.4371785840587,19.4325451684249,19.4371785840587,746.749325640508,0.0,1.0
2024-06-24,20.985,20.9879,20.985,20.9858,508,19.4464454153264,19.4491327963941,19.4464454153264,19.4471867618279,548.191701481762,0.0,1.0
2024-06-25,21.0007,21.0007,21.0007,21.0007,508,19.4609943404168,19.4609943404168,19.4609943404168,19.4609943404168,548.191701481761,0.0,1.0
2024-06-26,20.965,20.965,20.965,20.965,18,19.427911752791,19.427911752791,19.427911752791,19.427911752791,19.424115406834,0.0,1.0
2024-06-27,20.91,20.91,20.91,20.91,2,19.3769441808185,19.3769441808185,19.3769441808185,19.3769441808185,2.15823504520378,0.0,1.0
2024-06-28,20.8915,20.8915,20.8915,20.8915,1,19.3598005429732,19.3598005429732,19.3598005429732,19.3598005429732,1.07911752260189,0.0,1.0
2024-07-01,20.6845,20.72,20.67,20.72,1205,19.2608678523589,19.2939245280706,19.2473658298851,19.2939245280706,1294.06539160422,0.10024,1.0
2024-07-02,20.675,20.675,20.67,20.67,269,19.2520216997037,19.2520216997037,19.2473658298851,19.2473658298851,288.882647586336,0.0,1.0
2024-07-03,20.77,20.77,20.74,20.74,2320,19.3404832262561,19.3404832262561,19.3125480073448,19.3125480073448,2491.47859628365,0.0,1.0
2024-07-05,20.885,20.885,20.84,20.84,274,19.4475682320828,19.4475682320828,19.4056654037158,19.4056654037158,294.252213526603,0.0,1.0
2024-07-08,20.91,20.92,20.91,20.92,433,19.4708475811755,19.4801593208126,19.4708475811755,19.4801593208126,465.004410427077,0.0,1.0
2024-07-09,20.89,20.91,20.89,20.91,49041,19.4522241019013,19.4708475811755,19.4522241019013,19.4708475811755,52665.7766553217,0.0,1.0
2024-07-10,20.9167,20.9167,20.9,20.9,1101,19.4770864467324,19.4770864467324,19.4615358415384,19.4615358415384,1182.37842004668,0.0,1.0
2024-07-11,21.005,21.005,20.99,21.0,1628,19.559309107728,19.559309107728,19.5453414982723,19.5546532379094,1748.33067015076,0.0,1.0
2024-07-12,21.065,21.065,21.065,21.065,397,19.6151795455506,19.6151795455506,19.6151795455506,19.6151795455506,426.343535657158,0.0,1.0
2024-07-15,21.067,21.08,21.06,21.075,1195,19.617041893478,19.6291471550062,19.610523675732,19.6244912851877,1283.32625972369,0.0,1.0
2024-07-16,21.08,21.086,21.06,21.07,4201,19.6291471550062,19.6347341987885,19.610523675732,19.6198354153691,4511.5093030119,0.0,1.0
2024-07-17,21.12,21.1257,21.11,21.12,950,19.6663941135546,19.6717018051478,19.6570823739175,19.6663941135546,1020.21752865063,0.0,1.0
2024-07-18,21.12,21.14,21.12,21.14,477,19.6663941135546,19.6850175928288,19.6663941135546,19.6850175928288,512.256590701422,0.0,1.0
2024-07-19,21.05,21.09,21.04,21.09,1679,19.6012119360949,19.6384588946433,19.5919001964578,19.6384588946433,1803.10024274148,0.0,1.0
2024-07-22,21.025,21.025,21.0,21.0,292,19.5779325870022,19.5779325870022,19.5546532379094,19.5546532379094,313.582650911562,0.0,1.0
2024-07-23,21.0072,21.0072,21.0072,21.0072,202,19.5613576904481,19.5613576904481,19.5613576904481,19.5613576904481,216.930463986766,0.0,1.0
2024-07-24,20.97,21.02,20.97,21.02,619,19.5267180189981,19.5732767171836,19.5267180189981,19.5732767171836,664.75226340499,0.0,1.0
2024-07-25,20.97,20.98,20.97,20.98,250,19.5267180189981,19.5360297586352,19.5267180189981,19.5360297586352,268.478297013324,0.0,1.0
2024-07-26,21.04,21.04,21.03,21.03,881,19.5919001964578,19.5919001964578,19.5825884568207,19.5825884568207,946.117518674954,0.0,1.0
2024-07-29,21.09,21.1,21.08,21.08,898,19.6384588946433,19.6477706342804,19.6291471550062,19.6291471550062,964.37404287186,0.0,1.0
2024-07-30,21.115,21.115,21.115,21.115,258,19.6617382437361,19.6617382437361,19.6617382437361,19.6617382437361,277.06960251775,0.0,1.0
2024-07-31,21.22,21.22,21.17,21.17,1231,19.7595115099256,19.7595115099256,19.7129528117401,19.7129528117401,1321.98713449361,0.0,1.0
2024-08-01,21.219,21.22,21.2,21.22,2006,19.8439876119134,19.8449228109148,19.8262188308857,19.8449228109148,2144.99801312342,0.09172,1.0
2024-08-02,21.3945,21.41,21.27,21.27,6440,20.0081150366691,20.0226106211917,19.8916827609877,19.8916827609877,6886.23489756471,0.0,1.0
2024-08-05,21.4738,21.4738,21.4738,21.4738,65,20.0822763174846,20.0822763174846,20.0822763174846,20.0822763174846,69.5039236555446,0.0,1.0
2024-08-06,21.4383,21.46,21.4383,21.45,1338,20.0490767529329,20.0693705712645,20.0490767529329,20.0600185812499,1430.71153617105,0.0,1.0
2024-08-07,21.3096,21.35,21.3096,21.35,1083,19.9287166414454,19.9664986811042,19.9287166414454,19.9664986811042,1158.04229721469,0.0,1.0
2024-08-08,21.2601,21.2601,21.2601,21.2601,17,19.8824242908733,19.8824242908733,19.8824242908733,19.8824242908733,18.1779492637578,0.0,1.0
2024-08-09,21.2677,21.2677,21.2677,21.2677,9,19.8895318032843,19.8895318032843,19.8895318032843,19.8895318032843,9.62362019846003,0.0,1.0
2024-08-12,21.322,21.322,21.29,21.29,372,19.9403131090634,19.9403131090634,19.9103867410168,19.9103867410168,397.776301536348,0.0,1.0
2024-08-13,21.4049,21.4049,21.4,21.4,606,20.0178411062842,20.0178411062842,20.0132586311771,20.0132586311771,647.990426696308,0.0,1.0
2024-08-14,21.465,21.465,21.465,21.465,606,20.0740465662718,20.0740465662718,20.0740465662718,20.0740465662718,647.990426696307,0.0,1.0
2024-08-15,21.3996,21.42,21.3996,21.42,452,20.0128845515765,20.0319626112062,20.0128845515765,20.0319626112062,483.319592189325,0.0,1.0
2024-08-16,21.405,21.405,21.39,21.4,304411,20.0179346261844,20.0179346261844,20.0039066411625,20.0132586311771,325503.983137045,0.0,1.0
2024-08-19,21.46,21.48,21.456,21.48,606,20.0693705712645,20.0880745512936,20.0656297752587,20.0880745512936,647.990426696308,0.0,1.0
2024-08-20,21.5025,21.5025,21.5025,21.5025,27,20.1091165288264,20.1091165288264,20.1091165288264,20.1091165288264,28.8708605953801,0.0,1.0
2024-08-21,21.58,21.58,21.56,21.56,102,20.1815944514393,20.1815944514393,20.1628904714102,20.1628904714102,109.067695582547,0.0,1.0
2024-08-22,21.5218,21.55,21.5218,21.55,497,20.1271658695545,20.1535384813956,20.1271658695545,20.1535384813956,531.437693181626,0.0,1.0
2024-08-23,21.6087,21.6087,21.55,21.55,467,20.2084346627811,20.2084346627811,20.1535384813956,20.1535384813956,499.358959186759,0.0,1.0
2024-08-26,21.5965,21.61,21.5965,21.61,684,20.1970252349634,20.209650421483,20.1970252349634,20.209650421483,731.395135082959,0.0,1.0
2024-08-27,21.59,21.59,21.59,21.59,24,20.1909464414539,20.1909464414539,20.1909464414539,20.1909464414539,25.6629871958934,0.0,1.0
2024-08-28,21.5827,21.5827,21.5827,21.5827,76,20.1841194887433,20.1841194887433,20.1841194887433,20.1841194887433,81.2661261203288,0.0,1.0
2024-08-29,21.5604,21.5604,21.5604,21.5604,20,20.1632645510108,20.1632645510108,20.1632645510108,20.1632645510108,21.3858226632444,0.0,1.0
2024-08-30,21.522,21.5869,21.522,21.5759,1302,20.1273529093548,20.1880473245494,20.1273529093548,20.1777601355334,1392.21705537722,0.0,1.0
2024-09-03,21.475,21.475,21.47,21.47,257,20.1693807524803,20.1693807524803,20.1646847383354,20.1646847383354,273.636313763441,0.09194,1.0
2024-09-04,21.5838,21.5838,21.5838,21.5838,53,20.271566020274,20.271566020274,20.271566020274,20.271566020274,56.4308351340948,0.0,1.0
2024-09-05,21.673,21.675,21.66,21.675,418,20.3553429126196,20.3572213182776,20.3431332758428,20.3572213182776,445.058284642483,0.0,1.0
2024-09-06,21.7346,21.74,21.675,21.69,2679,20.4131978068851,20.4182695021617,20.3572213182776,20.3713093607123,2852.41900611774,0.0,1.0
2024-09-09,21.7505,21.77,21.74,21.74,28101,20.428131131866,20.4464455870313,20.4182695021617,20.4182695021617,29920.0546811924,0.0,1.0
2024-09-10,21.7855,21.7855,21.755,21.755,1350,20.4610032308805,20.4610032308805,20.4323575445965,20.4323575445965,1437.38919681185,0.0,1.0
2024-09-11,21.8248,21.8248,21.77,21.77,423,20.4979139020597,20.4979139020597,20.4464455870313,20.4464455870313,450.381948334379,0.0,1.0
2024-09-12,21.7941,21.81,21.78,21.78,1131,20.4690803752098,20.4840137001907,20.4558376153211,20.4558376153211,1204.21272710682,0.0,1.0
2024-09-13,21.8099,21.83,21.8099,21.83,1981,20.4839197799078,20.5027977567704,20.4839197799078,20.5027977567704,2109.23555472909,0.0,1.0
2024-09-16,21.8839,21.885,21.85,21.85,391,20.5534207892528,20.5544539123647,20.5215818133502,20.5215818133502,416.310500706246,0.0,1.0
2024-09-17,21.8991,21.905,21.8991,21.905,663,20.5676966722534,20.5732379689444,20.5676966722534,20.5732379689444,705.917805545373,0.0,1.0
2024-09-18,21.8547,21.8699,21.8547,21.86,1226,20.5259960666464,20.540271949647,20.5259960666464,20.53097384164,1305.36233725283,0.0,1.0
2024-09-19,21.7964,21.7964,21.7964,21.7964,74,20.4712405417165,20.4712405417165,20.4712405417165,20.4712405417165,78.7902226400568,0.0,1.0
2024-09-20,21.8072,21.81,21.8072,21.81,174,20.4813839322695,20.4840137001907,20.4813839322695,20.4840137001907,185.263496477972,0.0,1.0
2024-09-23,21.7998,21.7998,21.775,21.775,285,20.474433831335,20.474433831335,20.4511416011762,20.4511416011762,303.448830438057,0.0,1.0
2024-09-24,21.795,21.795,21.795,21.795,2,20.4699256577559,20.4699256577559,20.4699256577559,20.4699256577559,2.12946547675829,0.0,1.0
2024-09-25,21.7648,21.7648,21.7613,21.7613,180,20.4415617323205,20.4415617323205,20.4382745224191,20.4382745224191,191.651892908247,0.0,1.0
2024-09-26,21.72,21.7498,21.72,21.74,1342,20.3994854455819,20.4274736898857,20.3994854455819,20.4182695021617,1428.87133490482,0.0,1.0
2024-09-27,21.75,21.7541,21.75,21.7541,748,20.4276615304515,20.4315122620504,20.4276615304515,20.4315122620504,796.420088307603,0.0,1.0
2024-09-30,21.75,21.75,21.75,21.75,339,20.4276615304515,20.4276615304515,20.4276615304515,20.4276615304515,360.944398310531,0.0,1.0
2024-10-01,21.69,21.6905,21.68,21.6905,666,20.4541376582007,20.4546091689812,20.4447074425906,20.4546091689812,706.240480111775,0.08819,1.0
2024-10-02,21.72,21.72,21.69,21.69,195490,20.4824283050308,20.4824283050308,20.4541376582007,20.4541376582007,207301.728914491,0.0,1.0
2024-10-03,21.6164,21.67,21.6164,21.67,5889245,20.3847312713107,20.4352772269805,20.3847312713107,20.4352772269805,6245079.90434816,0.0,1.0
2024-10-04,21.47,21.47,21.4514,21.4514,3012,20.2466729147795,20.2466729147795,20.2291327137448,20.2291327137448,3193.98847762263,0.0,1.0
2024-10-07,21.3851,21.42,21.3851,21.42,1218,20.1666103842502,20.1995218367293,20.1666103842502,20.1995218367293,1291.59295011433,0.0,1.0
2024-10-08,21.381,21.3845,21.3663,21.3845,1048,20.1627439958501,20.1660445713136,20.1488815789033,20.1660445713136,1111.3213560918,0.0,1.0
2024-10-09,21.3509,21.3534,21.35,21.35,1600,20.1343590468638,20.1367166007663,20.1335103274589,20.1335103274589,1696.67382609436,0.0,1.0
2024-10-10,21.32,21.3369,21.32,21.3299,600,20.1052196806288,20.1211567450097,20.1052196806288,20.1145555940827,636.252684785383,0.0,1.0
2024-10-11,21.3366,21.3366,21.3366,21.3366,2,20.1208738385414,20.1208738385414,20.1208738385414,20.1208738385414,2.12084228261795,0.0,1.0
2024-10-14,21.3245,21.3245,21.2201,21.2201,575,20.1094632776533,20.1094632776533,20.0110118266843,20.0110118266843,609.74215625266,0.0,1.0
2024-10-15,21.3872,21.43,21.3775,21.3775,706287,20.1685907295283,20.2089520523393,20.1594434203866,20.1594434203866,748961.666631692,0.0,1.0
2024-10-16,21.4451,21.4665,21.44,21.45,4114,20.2231916779105,20.243372339316,20.2183822679494,20.2278124835594,4362.57257534512,0.0,1.0
2024-10-17,21.365,21.38,21.3513,21.3513,122222,20.147655650874,20.1618009742891,20.1347362554882,20.1347362554882,129606.792733065,0.0,1.0
2024-10-18,21.365,21.365,21.365,21.365,115,20.147655650874,20.147655650874,20.147655650874,20.147655650874,121.948431250532,0.0,1.0
2024-10-21,21.275,21.31,21.275,21.3098,3750,20.0627837103835,20.0957894650187,20.0627837103835,20.0956008607065,3976.57927990866,0.0,1.0
2024-10-22,21.21,21.21,21.205,21.205,941,20.0014873089182,20.0014873089182,19.9967722011132,19.9967722011132,997.856293971745,0.0,1.0
2024-10-23,21.1844,21.19,21.1844,21.19,1602,19.9773459569565,19.9826268776981,19.9773459569565,19.9826268776981,1698.79466837697,0.0,1.0
2024-10-24,21.21,21.21,21.165,21.18,3474,20.0014873089182,20.0014873089182,19.959051338673,19.973196662088,3683.90304490738,0.0,1.0
2024-10-25,21.197,21.26,21.19,21.26,4451,19.9892280286251,20.0486383869685,19.9826268776981,20.0486383869685,4719.93449996625,0.0,1.0
2024-10-28,21.17,21.2,21.1601,21.2,3958,19.963766446478,19.9920570933081,19.954430533024,19.9920570933081,4197.14687730092,0.0,1.0
2024-10-29,21.1536,21.1536,21.1,21.11,587,19.9483008928775,19.9483008928775,19.8977549372076,19.9071851528177,622.467209948368,0.0,1.0
2024-10-30,21.17,21.21,21.16,21.19,10856,19.963766446478,20.0014873089182,19.9543362308679,19.9826268776981,11511.9319100502,0.0,1.0
2024-10-31,21.165,21.19,21.08,21.08,8349,19.959051338673,19.9826268776981,19.8788945059875,19.8788945059875,8853.45610878861,0.0,1.0
2024-11-01,21.005,21.03,21.005,21.03,894,19.8832889864618,19.9069539340772,19.8832889864618,19.9069539340772,944.434797119629,0.07966,1.0
2024-11-04,21.06,21.075,21.06,21.07,855,19.9353518712157,19.9495508397849,19.9353518712157,19.9448178502619,903.234621406356,0.0,1.0
2024-11-05,21.12,21.12,21.03,21.05,772,19.9921477454927,19.9921477454927,19.9069539340772,19.9258858921695,815.552196170416,0.0,1.0
2024-11-06,20.995,20.995,20.95,20.95,895,19.8738230074157,19.8738230074157,19.8312261017079,19.8312261017079,945.491211881505,0.0,1.0
2024-11-07,21.09,21.09,21.0,21.0,15505,19.9637498083542,19.9637498083542,19.8785559969387,19.8785559969387,16379.7108829305,0.0,1.0
2024-11-08,21.15,21.16,21.12,21.15,12995,20.0205456826312,20.0300116616773,19.9921477454927,20.0205456826312,13728.1098306147,0.0,1.0
2024-11-11,21.107,21.17,21.06,21.17,551,19.9798419727327,20.0394776407235,19.9353518712157,20.0394776407235,582.084533795206,0.0,1.0
2024-11-12,21.03,21.04,21.02,21.03,165250,19.9069539340772,19.9164199131234,19.8974879550311,19.9069539340772,174572.539400468,0.0,1.0
2024-11-13,20.9547,21.01,20.95,21.01,5475,19.8356751118596,19.8880219759849,19.8312261017079,19.8880219759849,5783.87082128632,0.0,1.0
2024-11-14,20.99,20.99,20.99,20.99,551,19.8690900178926,19.8690900178926,19.8690900178926,19.8690900178926,582.084533795206,0.0,1.0
2024-11-15,20.9858,20.9946,20.9054,20.9054,1867,19.8651143066932,19.8734443682538,19.7890078351621,19.7890078351621,1972.32636042768,0.0,1.0
2024-11-18,21.0082,21.02,20.9253,20.98,3719,19.8863180997566,19.8974879550311,19.8078451334639,19.8596240388464,3928.80649942717,0.0,1.0
2024-11-19,21.03,21.03,21.0104,21.03,975,19.9069539340772,19.9069539340772,19.8884006151467,19.9069539340772,1030.00439283181,0.0,1.0
2024-11-20,21.04,21.0446,20.99,21.0446,1816,19.9164199131234,19.9207742634846,19.8690900178926,19.9207742634846,1918.44920757186,0.0,1.0
2024-11-21,21.03,21.05,21.0199,21.03,2684,19.9069539340772,19.9258858921695,19.8973932952406,19.9069539340772,2835.41722088264,0.0,1.0
2024-11-22,21.03,21.03,21.01,21.01,442,19.9069539340772,19.9069539340772,19.8880219759849,19.8880219759849,466.935324750421,0.0,1.0
2024-11-25,21.1455,21.1455,21.1,21.1,664,20.0162859920604,20.0162859920604,19.9732157874004,19.9732157874004,701.459401887508,0.0,1.0
2024-11-26,21.1652,21.17,21.136564,21.136564,900,20.0349339707813,20.0394776407235,20.0078271931847,20.0078271931847,950.773285690902,0.0,1.0
2024-11-27,21.26,21.27,21.2,21.2,4317,20.1246714521389,20.1341374311851,20.067875577862,20.067875577862,4560.54252703069,0.0,1.0
2024-11-29,21.279,21.279,21.279,21.279,1,20.1426568123266,20.1426568123266,20.1426568123266,20.1426568123266,1.05641476187878,0.0,1.0
2024-12-02,21.203,21.29,21.1774,21.29,5132,20.1503053233959,20.2329859140263,20.1259763220151,20.2329859140263,5400.1065618425,0.08408,1.0
2024-12-03,21.24,21.24,21.23,21.23,1340,20.1854683332042,20.1854683332042,20.1759648170398,20.1759648170398,1410.00444132287,0.0,1.0
2024-12-04,21.2714,21.28,21.27,21.27,5175,20.2153093739605,20.2234823978619,20.2139788816975,20.2139788816975,5445.35297301926,0.0,1.0
2024-12-05,21.26,21.27,21.23,21.2675,1356,20.2044753655331,20.2139788816975,20.1759648170398,20.2116030026564,1426.8403152491,0.0,1.0
2024-12-06,21.34,21.34,21.34,21.34,435,20.2805034948483,20.2805034948483,20.2805034948483,20.2805034948483,457.725322369736,0.0,1.0
2024-12-09,21.31,21.33,21.27,21.33,1903,20.2519929463551,20.2709999786839,20.2139788816975,20.2709999786839,2002.41675510254,0.0,1.0
2024-12-10,21.2502,21.2699,21.2502,21.2699,363,20.1951619196919,20.2138838465358,20.1951619196919,20.2138838465358,381.963889701642,0.0,1.0
2024-12-11,21.215,21.2422,21.215,21.24,3372,20.1617095427932,20.1875591067604,20.1617095427932,20.1854683332042,3548.16042995575,0.0,1.0
2024-12-12,21.1551,21.1982,21.15,21.1982,866,20.1047834809684,20.145743635637,20.0999366877246,20.145743635637,911.241676257911,0.0,1.0
2024-12-13,21.0832,21.11,21.0832,21.11,768,20.0364531997463,20.0619226230669,20.0364531997463,20.0619226230669,808.121948459672,0.0,1.0
2024-12-16,21.075,21.1119,21.05,21.1119,223268,20.0286603164915,20.0637282911382,20.0049015260805,20.0637282911382,234931.993735278,0.0,1.0
2024-12-17,21.1,21.1043,21.1,21.1,692,20.0524191069025,20.0565056188532,20.0524191069025,20.0524191069025,728.151547310017,0.0,1.0
2024-12-18,20.9679,21.0899,20.9679,21.0899,767,19.9268776583707,20.0428205555765,19.9268776583707,20.0428205555765,807.06970633928,0.0,1.0
2024-12-19,20.89,20.89,20.8899,20.8899,1146,19.8528452674499,19.8528452674499,19.8527502322883,19.8527502322883,1205.86946996717,0.0,1.0
2024-12-20,20.94,20.94,20.92,20.92,728,19.900362848272,19.900362848272,19.8813558159432,19.8813558159432,766.032263644062,0.0,1.0
2024-12-23,20.8899,20.8899,20.8899,20.8899,79,19.8527502322883,19.8527502322883,19.8527502322883,19.8527502322883,83.1271275108255,0.0,1.0
2024-12-24,20.8749,20.89,20.8749,20.8798,1099,19.8384949580417,19.8528452674499,19.8384949580417,19.8431516809622,1156.41409030882,0.0,1.0
2024-12-26,20.885,20.885,20.87,20.87,413,19.8480935093677,19.8480935093677,19.8338382351211,19.8338382351211,434.575995721152,0.0,1.0
2024-12-27,20.8759,20.9299,20.8662,20.9299,761,19.8394453096581,19.8907642969459,19.8302268989787,19.8907642969459,800.756253616941,0.0,1.0
2024-12-30,20.8107,20.8107,20.8107,20.8107,84,19.8806905698117,19.8806905698117,19.8806905698117,19.8806905698117,87.9294808126254,0.1086,1.0
2024-12-31,20.8082,20.8644,20.8082,20.8644,1965,19.8783022923186,19.9319907703623,19.8783022923186,19.9319907703623,2056.92178329535,0.0,1.0
2025-01-02,20.83,20.88,20.8257,20.88,2217,19.899128072058,19.9468936219189,19.8950202347699,19.9468936219189,2320.71022573322,0.0,1.0
2025-01-03,20.825,20.88,20.825,20.88,3214,19.8943515170719,19.9468936219189,19.8943515170719,19.9468936219189,3364.34942061641,0.0,1.0
2025-01-06,20.84,20.84,20.81,20.8251,2121,19.9086811820302,19.9086811820302,19.8800218521136,19.8944470481716,2220.21939051879,0.0,1.0
2025-01-07,20.7645,20.7645,20.7463,20.7463,392,19.8365552017402,19.8365552017402,19.8191685415908,19.8191685415908,410.337577125585,0.0,1.0
2025-01-08,20.7637,20.7637,20.74,20.74,436,19.8357909529424,19.8357909529424,19.8131500823083,19.8131500823083,456.395876598866,0.0,1.0
2025-01-10,20.6702,20.72,20.67,20.7,18047,19.7464693747025,19.794043862364,19.746278312503,19.7749376424196,18891.2302407792,0.0,1.0
2025-01-13,20.685,20.7,20.64,20.69,314421,19.7606079774613,19.7749376424196,19.7176189825865,19.7653845324474,329129.467697459,0.0,1.0
2025-01-14,20.6555,20.67,20.64,20.67,1447,19.7324263030434,19.746278312503,19.7176189825865,19.746278312503,1514.68998495082,0.0,1.0
2025-01-15,20.83,20.83,20.77,20.8199,1856,19.899128072058,19.899128072058,19.8418094122249,19.8894794309861,1942.82281414563,0.0,1.0
2025-01-16,20.8499,20.88,20.7801,20.7801,3223,19.9181387609026,19.9468936219189,19.8514580532968,19.8514580532968,3373.77043641777,0.0,1.0
2025-01-17,20.8735,20.92,20.8735,20.92,425,19.940684100437,19.9851060618076,19.940684100437,19.9851060618076,444.881301730545,0.0,1.0
2025-01-21,20.98,20.98,20.9,20.96,9354,20.0424247216407,20.0424247216407,19.9659998418633,20.0233185016964,9791.57575620596,0.0,1.0
2025-01-22,20.89,20.97,20.88,20.97,200661,19.9564467318911,20.0328716116685,19.9468936219189,20.0328716116685,210047.82796836,0.0,1.0
2025-01-23,20.87,20.88,20.86,20.88,531,19.9373405119467,19.9468936219189,19.9277874019745,19.9468936219189,555.839932279812,0.0,1.0
2025-01-24,20.9141,20.94,20.9141,20.92,1949,19.979469726924,20.004212281752,19.979469726924,19.9851060618076,2040.17331075961,0.0,1.0
2025-01-27,20.9941,20.9941,20.97,20.97,1973,20.0558946067015,20.0558946067015,20.0328716116685,20.0328716116685,2065.29601956322,0.0,1.0
2025-01-28,21.0,21.02,20.995,20.995,595,20.0615309415851,20.0806371615295,20.056754386599,20.056754386599,622.833822422764,0.0,1.0
2025-01-29,21.0,21.049,20.9951,21.0373,5860,20.0615309415851,20.1083411804488,20.0568499176987,20.0971640417813,6134.12806621411,0.0,1.0
2025-01-30,21.07,21.07,21.05,21.05,287,20.1284027113904,20.1284027113904,20.109296491446,20.109296491446,300.425726109804,0.0,1.0
2025-01-31,21.05,21.09,21.0301,21.09,1849,20.109296491446,20.1475089313347,20.0902858026014,20.1475089313347,1935.49535741125,0.0,1.0
2025-02-03,20.99,20.99,20.9629,20.99,1996,20.1267595764752,20.1267595764752,20.1007740984131,20.1267595764752,2081.60880745897,0.07828,1.0
2025-02-04,20.97,20.97,20.966,20.966,1045,20.1075821018906,20.1075821018906,20.1037466069737,20.1037466069737,1089.82024238208,0.0,1.0
2025-02-05,21.0849,21.0849,21.073,21.073,143,20.2177566933788,20.2177566933788,20.206346096001,20.206346096001,149.133296325969,0.0,1.0
2025-02-06,21.0997,21.0997,21.08,21.08,3257,20.2319480245714,20.2319480245714,20.2130582121056,20.2130582121056,3396.69332960615,0.0,1.0
2025-02-07,21.0543,21.0543,21.0301,21.0301,710,20.1884151572645,20.1884151572645,20.1652104130172,20.1652104130172,740.452030709354,0.0,1.0
2025-02-10,21.06,21.0756,21.04,21.07,3509,20.193880737521,20.208839167697,20.1747032629365,20.2034694748133,3659.50165599878,0.0,1.0
2025-02-11,21.005,21.01,20.98,21.01,67685,20.1411426824136,20.1459370510597,20.1171708391829,20.1459370510597,70588.0221106516,0.0,1.0
2025-02-12,20.95,20.95,20.8962,20.8962,1126,20.0884046273061,20.0884046273061,20.0368172206737,20.0368172206737,1174.29434729399,0.0,1.0
2025-02-13,21.03,21.03,20.965,20.99,2361,20.1651145256442,20.1651145256442,20.1027877332445,20.1267595764752,2462.26372465464,0.0,1.0
2025-02-14,21.07,21.1,21.07,21.1,768,20.2034694748133,20.2322356866901,20.2034694748133,20.2322356866901,800.939661387022,0.0,1.0
2025-02-18,21.035,21.035,21.0225,21.0225,419,20.1699088942904,20.1699088942904,20.157922972675,20.157922972675,436.970987136929,0.0,1.0
2025-02-19,21.054,21.06,21.0308,21.04,6516,20.1881274951457,20.193880737521,20.1658816246276,20.1747032629365,6795.4724395805,0.0,1.0
2025-02-20,21.0551,21.0699,21.0551,21.0692,1198,20.1891822562478,20.2033735874404,20.1891822562478,20.2027023758299,1249.38244054903,0.0,1.0
2025-02-21,21.13,21.13,21.115,21.115,676,20.2610018985669,20.2610018985669,20.2466187926285,20.2466187926285,704.993764450036,0.0,1.0
2025-02-24,21.1701,21.179,21.1701,21.1738,952,20.2994527351089,20.3079867112991,20.2994527351089,20.3030005679071,992.831455260997,0.0,1.0
2025-02-25,21.2302,21.2302,21.2302,21.2302,26,20.3570810462355,20.3570810462355,20.3570810462355,20.3570810462355,27.1151447865398,0.0,1.0
2025-02-26,21.2852,21.31,21.2852,21.31,1566,20.409819101343,20.4335991698278,20.409819101343,20.4335991698278,1633.16602829697,0.0,1.0
2025-02-27,21.3001,21.3199,21.2901,21.2901,554,20.4241063199085,20.4430920197472,20.4145175826162,20.4145175826162,577.761161990116,0.0,1.0
2025-02-28,21.3252,21.34,21.31,21.3399,6191,20.4481740505121,20.4623653817046,20.4335991698278,20.4622694943317,6456.53312974875,0.0,1.0
2025-03-03,21.3321,21.34,21.29,21.32,4549,20.543150493392,20.5507583186365,20.5026075259499,20.5314980015618,4723.70208898651,0.09215,1.0
2025-03-04,21.325,21.36,21.325,21.36,5066,20.5363130808305,20.5700186357111,20.5363130808305,20.5700186357111,5260.55721758752,0.0,1.0
2025-03-05,21.27,21.31,21.26,21.31,6236,20.4833472088752,20.5218678430245,20.4737170503379,20.5218678430245,6475.49048734226,0.0,1.0
2025-03-06,21.1885,21.2034,21.1885,21.1998,429,20.4048614167961,20.4192103530167,20.4048614167961,20.4157434959433,445.475532243397,0.0,1.0
2025-03-07,21.2,21.2299,21.18,21.2299,1003,20.415936099114,20.4447302731406,20.3966757820394,20.4447302731406,1041.51971757605,0.0,1.0
2025-03-10,21.23,21.25,21.23,21.25,1437,20.444826574726,20.4640868918006,20.444826574726,20.4640868918006,1492.18727233977,0.0,1.0
2025-03-11,21.1945,21.2599,21.19,21.2599,1830,20.4106395119185,20.4736207487526,20.4063059405767,20.4736207487526,1900.28024243687,0.0,1.0
2025-03-12,21.14,21.17,21.14,21.1426,5376,20.3581551478901,20.3870456235021,20.3581551478901,20.3606589891098,5582.46261384733,0.0,1.0
2025-03-13,21.135,21.15,21.13,21.13,6598,20.3533400686215,20.3677853064274,20.3485249893528,20.3485249893528,6851.39291781335,0.0,1.0
2025-03-14,21.16,21.16,21.12,21.1375,860016,20.3774154649648,20.3774154649648,20.3388948308155,20.3557476082558,893044.487966985,0.0,1.0
2025-03-17,21.17,21.1798,21.12,21.16,1932,20.3870456235021,20.3964831788686,20.3388948308155,20.3774154649648,2006.19750185138,0.0,1.0
2025-03-18,21.145,21.17,21.1354,21.15,4944,20.3629702271588,20.3870456235021,20.3537252749629,20.3677853064274,5133.87186809173,0.0,1.0
2025-03-19,21.19,21.19,21.1637,21.1637,214,20.4063059405767,20.4063059405767,20.3809786236236,20.3809786236236,222.218563869667,0.0,1.0
2025-03-20,21.22,21.2685,21.22,21.2685,939,20.4351964161887,20.4819026850946,20.4351964161887,20.4819026850946,975.061829315965,0.0,1.0
2025-03-21,21.215,21.245,21.215,21.245,1426,20.43038133692,20.459271812532,20.43038133692,20.459271812532,1480.76482279507,0.0,1.0
2025-03-24,21.182,21.21,21.15,21.15,3807,20.3986018137468,20.4255662576513,20.3677853064274,20.3677853064274,3953.20594697113,0.0,1.0
2025-03-25,21.155,21.1999,21.155,21.1999,888,20.3726003856961,20.4158397975286,20.3726003856961,20.4158397975286,922.103199608709,0.0,1.0
2025-03-26,21.14,21.17,21.1285,21.17,2203,20.3581551478901,20.3870456235021,20.3470804655722,20.3870456235021,2287.60512245269,0.0,1.0
2025-03-27,21.1035,21.13,21.0851,21.13,503,20.3230050692289,20.3485249893528,20.3052855775202,20.3485249893528,522.317465544123,0.0,1.0
2025-03-28,21.17,21.21,21.17,21.1781,724,20.3870456235021,20.4255662576513,20.3870456235021,20.3948460519173,751.804860942235,0.0,1.0
2025-03-31,21.25,21.25,21.18,21.205,4412,20.4640868918006,20.4640868918006,20.3966757820394,20.4207511783827,4581.44067192976,0.0,1.0
2025-04-01,21.195,21.2151,21.19,21.2,4426,20.5141926066703,20.5336469719165,20.5093532123304,20.5190320010101,4572.88628407913,0.10703,1.0
2025-04-02,21.1601,21.1651,21.1601,21.1651,487,20.4804136341781,20.4852530285179,20.4804136341781,20.4852530285179,503.16213744838,0.0,1.0
2025-04-03,21.19,21.2899,21.1709,21.2899,3309,20.5093532123304,20.6060443112408,20.4908667259521,20.6060443112408,3418.81624808356,0.0,1.0
2025-04-04,21.1832,21.2495,21.1832,21.2495,2758,20.5027716360282,20.5669420049748,20.5027716360282,20.5669420049748,2849.53013363991,0.0,1.0
2025-04-07,20.8948,20.99,20.875,20.99,13663,20.223635370505,20.315777438736,20.2044713689192,20.315777438736,14116.4359013496,0.0,1.0
2025-04-08,20.7891,20.97,20.7891,20.97,706,20.1213305741604,20.2964198613765,20.1213305741604,20.2964198613765,729.430121229069,0.0,1.0
2025-04-09,20.8098,20.8098,20.48,20.625,2349,20.1413656667274,20.1413656667274,19.8221592160702,19.9625016519261,2426.95659315451,0.0,1.0
2025-04-10,20.7336,20.7343,20.64,20.68,4171,20.0676132969879,20.0682908121955,19.9770198349457,20.0157349896646,4309.4235632386,0.0,1.0
2025-04-11,20.6437,20.71,20.54,20.54,2051,19.9806009867572,20.0447713557038,19.8802319481485,19.8802319481485,2119.06682527029,0.0,1.0
2025-04-14,20.77,20.785,20.75,20.75,856,20.1028440877821,20.1173622708017,20.0834865104227,20.0834865104227,884.408192311734,0.0,1.0
2025-04-15,20.815,20.8499,20.815,20.8499,126,20.1463986368409,20.1801776093331,20.1463986368409,20.1801776093331,130.181579709437,0.0,1.0
2025-04-16,20.869,20.9,20.85,20.85,3225,20.1986640957114,20.2286683406185,20.1802743972199,20.1802743972199,3332.02852827726,0.0,1.0
2025-04-17,20.845,20.9099,20.84,20.9099,3048,20.17543500288,20.2382503414114,20.1705956085402,20.2382503414114,3149.15440439973,0.0,1.0
2025-04-21,20.7506,20.879,20.7506,20.879,937,20.0840672377434,20.2083428843911,20.0840672377434,20.2083428843911,968.096350696374,0.0,1.0
2025-04-22,20.8394,20.87,20.8,20.8,405,20.1700148812194,20.1996319745793,20.1318804538213,20.1318804538213,418.440791923191,0.0,1.0
2025-04-23,20.875,20.99,20.8726,20.99,2101,20.2044713689192,20.315777438736,20.202148459636,20.315777438736,2170.72618229784,0.0,1.0
2025-04-24,20.99,20.99,20.9869,20.9869,276,20.315777438736,20.315777438736,20.3127770142453,20.3127770142453,285.159650792101,0.0,1.0
2025-04-25,21.0551,21.06,21.0551,21.06,2320,20.378786353041,20.383528959494,20.378786353041,20.383528959494,2396.99416607853,0.0,1.0
2025-04-28,21.0949,21.0949,21.0,21.0,992,20.4173079319863,20.4173079319863,20.3254562274157,20.3254562274157,1024.92164342668,0.0,1.0
2025-04-29,21.1309,21.1309,21.09,21.09,358,20.4521515712333,20.4521515712333,20.4125653255332,20.4125653255332,369.88099631729,0.0,1.0
2025-04-30,21.0328,21.0328,21.0035,21.0035,270,20.4531678440446,20.4531678440446,20.4246753077285,20.4246753077285,277.651659796726,0.09915,1.0
2025-05-01,20.985,20.985,20.98,20.98,701,20.4066851397473,20.4066851397473,20.4018229321848,20.4018229321848,720.865975990756,0.0,1.0
2025-05-02,20.911,20.92,20.895,20.92,1838,20.3347244678225,20.343476441435,20.3191654036226,20.343476441435,1890.08796557919,0.0,1.0
2025-05-05,20.8857,20.9,20.855,20.9,1261,20.3101216975563,20.324027611185,20.2802677431227,20.324027611185,1296.73608519878,0.0,1.0
2025-05-06,20.92,20.92,20.88,20.88,326,20.343476441435,20.343476441435,20.3045787809351,20.3045787809351,335.238670717527,0.0,1.0
2025-05-07,20.975,20.99,20.975,20.98,13794,20.3969607246223,20.4115473473098,20.3969607246223,20.4018229321848,14184.9147971705,0.0,1.0
2025-05-08,20.875,20.98,20.875,20.98,370,20.2997165733726,20.4018229321848,20.2997165733726,20.4018229321848,380.485607869587,0.0,1.0
2025-05-09,20.91,20.933,20.9001,20.933,3634,20.33375202631,20.3561181810974,20.3241248553363,20.3561181810974,3736.98567296778,0.0,1.0
2025-05-12,20.865,20.893,20.8509,20.893,1517,20.2899921582477,20.3172205205976,20.2762807329214,20.3172205205976,1559.9909922653,0.0,1.0
2025-05-13,20.865,20.87,20.847,20.847,1501,20.2899921582477,20.2948543658101,20.2724882110227,20.2724882110227,1543.53756057364,0.0,1.0
2025-05-14,20.8301,20.85,20.81,20.843,86476,20.2560539494615,20.2754055355602,20.2365078750603,20.2685984449727,88926.6849354875,0.0,1.0
2025-05-15,20.89,20.94,20.865,20.88,6884,20.3143031960601,20.3629252716849,20.2899921582477,20.3045787809351,7079.08898533576,0.0,1.0
2025-05-16,20.92,20.92,20.92,20.92,120,20.343476441435,20.343476441435,20.343476441435,20.343476441435,123.400737687433,0.0,1.0
2025-05-19,20.91,20.91,20.82,20.82,1999,20.33375202631,20.33375202631,20.2462322901853,20.2462322901853,2055.6506219765,0.0,1.0
2025-05-20,20.8823,20.8999,20.8823,20.8999,227,20.3068153964139,20.3239303670338,20.3068153964139,20.3239303670338,233.433062125394,0.0,1.0
2025-05-21,20.7599,20.78,20.7599,20.78,6616,20.1877885552842,20.2073346296854,20.1877885552842,20.2073346296854,6803.49400450051,0.0,1.0
2025-05-22,20.825,20.825,20.825,20.825,56,20.2510944977478,20.2510944977478,20.2510944977478,20.2510944977478,57.5870109208022,0.0,1.0
2025-05-23,20.8511,20.86,20.81,20.86,2702,20.276475221224,20.2851299506852,20.2365078750603,20.2851299506852,2778.5732769287,0.0,1.0
2025-05-27,20.94,20.94,20.91,20.93,628,20.3629252716849,20.3629252716849,20.33375202631,20.35320085656,645.797193897569,0.0,1.0
2025-05-28,20.9082,20.935,20.89,20.93,1031,20.3320016315875,20.3580630641224,20.3143031960601,20.35320085656,1060.2180046312,0.0,1.0
2025-05-29,20.985,21.0,20.94,20.94,1775,20.4066851397473,20.4212717624347,20.3629252716849,20.3629252716849,1825.30257829328,0.0,1.0
2025-05-30,21.022,21.03,21.0041,21.03,1257,20.4426654757097,20.4504450078096,20.425258772636,20.4504450078096,1292.62272727586,0.0,1.0
2025-06-02,20.8918,20.92,20.8846,20.9,1789,20.4233819605169,20.4509496842787,20.4163433927479,20.4313981071426,1830.03139598796,0.11037,1.0
2025-06-03,20.9048,20.91,20.9,20.91,9726,20.4360904856553,20.4411738957106,20.4313981071426,20.4411738957106,9949.06951222967,0.0,1.0
2025-06-04,21.0049,21.02,20.95,20.95,21283,20.5339461292211,20.5487075699588,20.4802770499827,20.4802770499827,21771.1337064347,0.0,1.0
2025-06-05,20.965,21.02,20.94,21.02,48129,20.4949407328347,20.5487075699588,20.4705012614147,20.5487075699588,49232.8569354413,0.0,1.0
2025-06-06,20.8447,20.89,20.8447,20.89,11098,20.3773379963615,20.4216223185746,20.3773379963615,20.4216223185746,11352.5368544854,0.0,1.0
2025-06-09,20.91,20.91,20.87,20.89,15351,20.4411738957106,20.4411738957106,20.4020707414386,20.4216223185746,15703.081028402,0.0,1.0
2025-06-10,20.92,20.96,20.91,20.94,10621,20.4509496842787,20.4900528385507,20.4411738957106,20.4705012614147,10864.596677914,0.0,1.0
2025-06-11,20.9897,21.0099,20.93,20.94,5928,20.5190869305977,20.5388340235051,20.4607254728467,20.4705012614147,6063.96093651013,0.0,1.0
2025-06-12,21.01,21.05,21.01,21.05,19258,20.5389317813907,20.5780349356628,20.5389317813907,20.5780349356628,19699.6895606128,0.0,1.0
2025-06-13,20.985,21.01,20.95,21.01,22270,20.5144923099707,20.5389317813907,20.4802770499827,20.5389317813907,22780.7709271391,0.0,1.0
2025-06-16,20.97,21.02,20.97,21.02,9563,20.4998286271187,20.5487075699588,20.4998286271187,20.5487075699588,9782.33104518327,0.0,1.0
2025-06-17,21.05,21.06,20.985,20.985,187000,20.5780349356628,20.5878107242308,20.5144923099707,20.5144923099707,191288.916182084,0.0,1.0
2025-06-18,21.0338,21.12,21.0338,21.05,25537,20.5621981581826,20.6464654556389,20.5621981581826,20.5780349356628,26122.700815732,0.0,1.0
2025-06-20,21.0487,21.0752,20.9937,20.9937,1678,20.5767640831489,20.6026699228542,20.5229972460249,20.5229972460249,1716.4855687355,0.0,1.0
2025-06-23,21.14,21.15,21.1284,21.15,4353,20.6660170327749,20.6757928213429,20.654677118036,20.6757928213429,4452.83771198188,0.0,1.0
2025-06-24,21.1893,21.1928,21.1301,21.1301,6454,20.7142116704152,20.717633196414,20.6563390020926,20.6563390020926,6602.02494673353,0.0,1.0
2025-06-25,21.195,21.195,21.1475,21.1475,572,20.7197838698989,20.7197838698989,20.6733488742009,20.6733488742009,585.119037733435,0.0,1.0
2025-06-26,21.29,21.29,21.217,21.217,21913,20.8126538612951,20.8126538612951,20.7412906047486,20.7412906047486,22415.582996246,0.0,1.0
2025-06-27,21.23,21.2396,21.1805,21.23,6123,20.753999129887,20.7633838869123,20.7056089764753,20.753999129887,6263.43333573744,0.0,1.0
2025-06-30,21.32,21.33,21.2201,21.28,12336,20.8419812269991,20.8517570155671,20.7443210992047,20.802878072727,12618.9308557336,0.0,1.0
2025-07-01,21.195,21.24,21.17,21.24,22694,20.8119695560953,20.8561563279766,20.7874213494946,20.8561563279766,23111.6679612443,0.0943,1.0
2025-07-02,21.19,21.19,21.14,21.14,7811,20.8070599147751,20.8070599147751,20.7579635015737,20.7579635015737,7954.75625474927,0.0,1.0
2025-07-03,21.1249,21.15,21.1208,21.15,2451,20.7431363847869,20.767782784214,20.7391104789043,20.767782784214,2496.10902322243,0.0,1.0
2025-07-07,21.0798,21.17,21.0746,21.08,2447,20.6988514200791,20.7874213494946,20.6937453931062,20.6990478057319,2492.03540588548,0.0,1.0
2025-07-08,21.0391,21.0554,21.0132,21.0132,2811,20.6588869397332,20.6748923704368,20.6334549976948,20.6334549976948,2862.73458354886,0.0,1.0
2025-07-09,21.1236,21.1236,21.0885,21.11,1292,20.7418598780436,20.7418598780436,20.7073941959762,20.7285056536528,1315.77839983818,0.0,1.0
2025-07-10,21.105,21.105,21.105,21.105,119,20.7235960123327,20.7235960123327,20.7235960123327,20.7235960123327,121.190115774569,0.0,1.0
2025-07-11,21.0198,21.05,21.0198,21.05,854,20.6399357242374,20.6695899578111,20.6399357242374,20.6695899578111,869.717301441027,0.0,1.0
2025-07-14,21.0193,21.04,21.0,21.04,53755,20.6394447601054,20.6597706751708,20.6204935446096,20.6597706751708,54744.3249870754,0.0,1.0
2025-07-15,20.95,21.01,20.95,21.01,2013,20.5713971314082,20.6303128272499,20.5713971314082,20.6303128272499,2050.04792482528,0.0,1.0
2025-07-16,20.95,21.0,20.9331,20.95,7583,20.5713971314082,20.6204935446096,20.5548025437461,20.5713971314082,7722.5600665425,0.0,1.0
2025-07-17,20.9689,21.0,20.96,20.96,2455,20.5899555755983,20.6204935446096,20.5812164140485,20.5812164140485,2500.1826405594,0.0,1.0
2025-07-18,20.98,21.0263,20.98,20.99,2079,20.600854979329,20.6463182579536,20.600854979329,20.6106742619693,2117.26261088513,0.0,1.0
2025-07-21,21.0479,21.0875,21.0479,21.06,7393,20.6675279084566,20.7064122677122,20.6675279084566,20.6794092404514,7529.06324303691,0.0,1.0
2025-07-22,21.07,21.13,21.05,21.05,11442,20.6892285230917,20.7481442189334,20.6695899578111,20.6695899578111,11652.582392375,0.0,1.0
2025-07-23,21.055,21.07,21.05,21.0686,23328,20.6744995991312,20.6892285230917,20.6695899578111,20.687853823522,23757.3363091526,0.0,1.0
2025-07-24,21.02,21.06,21.02,21.0386,17267,20.6401321098902,20.6794092404514,20.6401321098902,20.6583959756011,17584.7876393234,0.0,1.0
2025-07-25,21.06,21.0899,21.0248,21.025,9741,20.6794092404514,20.7087688955458,20.6448453655575,20.6450417512103,9920.27661983259,0.0,1.0
2025-07-28,21.04,21.09,21.04,21.08,3044,20.6597706751708,20.7088670883722,20.6597706751708,20.6990478057319,3100.0227934268,0.0,1.0
2025-07-29,21.1303,21.1303,21.06,21.06,48938,20.7484387974126,20.7484387974126,20.6794092404514,20.6794092404514,49838.671309041,0.0,1.0
2025-07-30,21.11,21.11,21.094,21.094,914,20.7285056536528,20.7285056536528,20.7127948014284,20.7127948014284,930.821561495432,0.0,1.0
2025-07-31,21.0954,21.1399,21.0946,21.1346,7506,20.714169500998,20.7578653087473,20.7133839583868,20.7526610889479,7644.14293280603,0.0,1.0
2025-08-01,21.135,21.15,21.1,21.13,9274,20.8488213238443,20.8636182161962,20.8142952416898,20.8438890263937,9401.29837344007,0.09753,1.0
2025-08-04,21.195,21.22,21.1646,21.1756,4400,20.9080088932519,20.9326703805051,20.8780205247521,20.8888715791435,4460.39603656851,0.0,1.0
2025-08-05,21.1959,21.22,21.17,21.2099,8356,20.9088967067931,20.9326703805051,20.8833474059988,20.9227071396548,8470.69756399235,0.0,1.0
2025-08-06,21.181,21.2,21.13,21.1816,2575,20.8941984603902,20.9129411907026,20.8438890263937,20.8947903360842,2610.34540776452,0.0,1.0
2025-08-07,21.175,21.2345,21.1548,21.2345,2945,20.8882797034494,20.946974043112,20.8683532217488,20.946974043112,2985.42416538505,0.0,1.0
2025-08-08,21.1346,21.145,21.11,21.145,1524,20.8484267400482,20.8586859187456,20.8241598365911,20.8586859187456,1544.91899084782,0.0,1.0
2025-08-11,21.13,21.1995,21.13,21.19,97392,20.8438890263937,20.9124479609575,20.8438890263937,20.9030765958013,98728.8388166997,0.0,1.0
2025-08-12,21.155,21.17,21.12,21.12,44780,20.8685505136468,20.8833474059988,20.8340244314924,20.8340244314924,45394.6669358041,0.0,1.0
2025-08-13,21.21,21.2499,21.2,21.2,6113,20.9228057856039,20.9621655192599,20.9129411907026,20.9129411907026,6196.90931171437,0.0,1.0
2025-08-14,21.1798,21.2299,21.1798,21.2258,1278,20.893014709002,20.9424363294574,20.893014709002,20.9383918455479,1295.54230334876,0.0,1.0
2025-08-15,21.1485,21.19,21.1205,21.19,572,20.862138526961,20.9030765958013,20.8345176612374,20.9030765958013,579.851484753906,0.0,1.0
2025-08-18,21.145,21.1753,21.1292,21.16,2949,20.8586859187456,20.8885756412964,20.8430998588016,20.8734828110975,2989.47907087284,0.0,1.0
2025-08-19,21.17,21.19,21.1661,21.1661,4042,20.8833474059988,20.9030765958013,20.8795002139873,20.8795002139873,4097.48199541133,0.0,1.0
2025-08-20,21.1864,21.2,21.174,21.174,1604,20.8995253416368,20.9129411907026,20.8872932439593,20.8872932439593,1626.01710060361,0.0,1.0
2025-08-21,21.13,21.18,21.13,21.16,3002,20.8438890263937,20.8932120009,20.8438890263937,20.8734828110975,3043.20656858605,0.0,1.0
2025-08-22,21.21,21.2564,21.15,21.15,4063,20.9228057856039,20.9685775059458,20.8636182161962,20.8636182161962,4118.77024922223,0.0,1.0
2025-08-25,21.24,21.27,21.2284,21.2316,6411,20.9523995703077,20.9819933550115,20.9409566402222,20.9441133105906,6498.99977055469,0.0,1.0
2025-08-26,21.26,21.285,21.23,21.257,6637,20.9721287601102,20.9967902473634,20.9425349754064,20.9691693816398,6728.10193061482,0.0,1.0
2025-08-27,21.285,21.285,21.2375,21.2375,883,20.9967902473634,20.9967902473634,20.9499334215824,20.9499334215824,895.120386429544,0.0,1.0
2025-08-28,21.3046,21.31,21.2745,21.2754,3789,21.0161248533699,21.0214517346166,20.9864324227171,20.9873202362582,3841.00922330865,0.0,1.0
2025-08-29,21.2991,21.2991,21.27,21.27,739,21.0106993261742,21.0106993261742,20.9819933550115,20.9819933550115,749.14378886912,0.0,1.0
2025-09-02,21.175,21.22,21.14,21.18,6260,20.983739388309,21.028332931283,20.9490555215515,20.9886942264172,6317.05805848183,0.09677,1.0
2025-09-03,21.23,21.232,21.21,21.213,11192,21.0382426074994,21.0402245427427,21.0184232550666,21.0213961579315,11294.0117876244,0.0,1.0
2025-09-04,21.295,21.295,21.2704,21.2751,1270,21.1026555029063,21.1026555029063,21.0782776994139,21.0829352472356,1281.57567640126,0.0,1.0
2025-09-05,21.365,21.3853,21.365,21.3853,3533,21.1720232364214,21.1921398791407,21.1720232364214,21.1921398791407,3565.2022556895,0.0,1.0
2025-09-08,21.455,21.4651,21.433,21.46,1075,21.2612103223693,21.2712190953479,21.2394090346931,21.2661651604775,1084.79830876485,0.0,1.0
2025-09-09,21.39,21.43,21.39,21.43,5620,21.1967974269625,21.2364361318282,21.1967974269625,21.2364361318282,5671.22464675204,0.0,1.0
2025-09-10,21.46,21.48,21.4201,21.48,2767,21.2661651604775,21.2859845129104,21.2266255523739,21.2859845129104,2792.22039102544,0.0,1.0
2025-09-11,21.475,21.51,21.45,21.49,7650,21.2810296748022,21.3157135415597,21.2562554842611,21.2958941891268,7719.72749958242,0.0,1.0
2025-09-12,21.445,21.46,21.41,21.46,2869,21.2513006461529,21.2661651604775,21.2166167793953,21.2661651604775,2895.15009101986,0.0,1.0
2025-09-15,21.49,21.5,21.46,21.49,2627,21.2958941891268,21.3058038653433,21.2661651604775,21.2958941891268,2650.94433220955,0.0,1.0
2025-09-16,21.4798,21.5,21.4798,21.5,1570,21.2857863193861,21.3058038653433,21.2857863193861,21.3058038653433,1584.31008814959,0.0,1.0
2025-09-17,21.4658,21.59,21.4658,21.52,3941,21.2719127726831,21.3949909512912,21.2719127726831,21.3256232177762,3976.92105566723,0.0,1.0
2025-09-18,21.4248,21.44,21.41,21.43,3942,21.2312831001957,21.2463458080447,21.2166167793953,21.2364361318282,3977.93017037305,0.0,1.0
2025-09-19,21.4169,21.65,21.41,21.425,17914,21.2234544559847,21.4544490085899,21.2166167793953,21.23148129372,18077.2808401986,0.0,1.0
2025-09-22,21.41,21.4237,21.39,21.42,4243,21.2166167793953,21.2301930358119,21.1967974269625,21.2265264556118,4281.67369682722,0.0,1.0
2025-09-23,21.4436,21.45,21.4,21.45,5563,21.2499132914826,21.2562554842611,21.2067071031789,21.2562554842611,5613.70510851986,0.0,1.0
2025-09-24,21.4149,21.42,21.4003,21.4003,5546,21.2214725207414,21.2265264556118,21.2070043934654,21.2070043934654,5596.5501585208,0.0,1.0
2025-09-25,21.375,21.39,21.35,21.35,3663,21.1819329126378,21.1967974269625,21.1571587220967,21.1571587220967,3696.38716744711,0.0,1.0
2025-09-26,21.3797,21.405,21.3797,21.395,2272,21.1865904604595,21.2116619412871,21.1865904604595,21.2017522650707,2292.70861164069,0.0,1.0
2025-09-29,21.42,21.427474,21.4,21.4,4893,21.2265264556118,21.2339329476159,21.2067071031789,21.2067071031789,4937.59825561526,0.0,1.0
2025-09-30,21.3839,21.4286,21.3839,21.4286,4540,21.1907525244704,21.2350487771579,21.1907525244704,21.2350487771579,4581.38076445807,0.0,1.0
2025-10-01,21.345,21.355,21.3405,21.3506,5317,21.2469701176463,21.2569241912549,21.2424907845224,21.2525443988671,5341.53172765757,0.09563,1.0
2025-10-02,21.385,21.39,21.371,21.371,5630,21.2867864120809,21.2917634488852,21.2728507090288,21.2728507090288,5655.97585606772,0.0,1.0
2025-10-03,21.345,21.3899,21.345,21.37,2661,21.2469701176463,21.2916639081491,21.2469701176463,21.2718553016679,2673.27739840075,0.0,1.0
2025-10-06,21.33,21.3452,21.3075,21.3452,4421,21.2320390072333,21.2471691991185,21.2096423416139,21.2471691991185,4441.39773706492,0.0,1.0
2025-10-07,21.3422,21.3645,21.3375,21.3499,2615,21.2441829770359,21.2663805611831,21.2395045624398,21.2518476137145,2627.06516227657,0.0,1.0
2025-10-08,21.35,21.38,21.3466,21.38,629,21.2519471544506,21.2818093752765,21.2485627694237,21.2818093752765,631.902098306679,0.0,1.0
2025-10-09,21.31,21.33,21.3031,21.33,991,21.212130860016,21.2320390072333,21.2052625492261,21.2320390072333,995.572304327377,0.0,1.0
2025-10-10,21.3599,21.3699,21.3599,21.3645,1279,21.2618016873232,21.2717557609318,21.2618016873232,21.2663805611831,1284.90108701787,0.0,1.0
2025-10-13,21.4029,21.4299,21.4029,21.4299,583,21.3046042038403,21.3314802025837,21.3046042038403,21.3314802025837,585.689862182503,0.0,1.0
2025-10-14,21.4299,21.4399,21.36,21.4,1753,21.3314802025837,21.3414342761923,21.2619012280593,21.3017175224938,1761.08804186265,0.0,1.0
2025-10-15,21.4649,21.4948,21.4649,21.47,912,21.3663194602139,21.3960821403037,21.3663194602139,21.3713960377543,916.207811853246,0.0,1.0
2025-10-16,21.47,21.52,21.44,21.45,159143,21.3713960377543,21.4211664057975,21.3415338169284,21.351487890537,159877.258554563,0.0,1.0
2025-10-17,21.43,21.4425,21.43,21.4425,149,21.3315797433197,21.3440223353305,21.3315797433197,21.3440223353305,149.687460489182,0.0,1.0
2025-10-20,21.4856,21.5,21.475,21.4999,2278,21.3869243925838,21.4012582585802,21.3763730745586,21.4011587178442,2288.51030197554,0.0,1.0
2025-10-21,21.52,21.5488,21.5,21.51,5609,21.4211664057975,21.4498341377904,21.4012582585802,21.4112123321889,5634.87896566322,0.0,1.0
2025-10-22,21.5,21.5299,21.498,21.5132,3766,21.4012582585802,21.4310209386701,21.3992674438585,21.4143976357436,3783.37567920979,0.0,1.0
2025-10-23,21.4799,21.4897,21.4799,21.4897,1918,21.3812505706269,21.3910055627633,21.3812505706269,21.3910055627633,1926.84932361241,0.0,1.0
2025-10-24,21.5274,21.53,21.49,21.49,829,21.4285324202679,21.4311204794062,21.3913041849716,21.3913041849716,832.824864063971,0.0,1.0
2025-10-27,21.54,21.6,21.484,21.4924,3856,21.4410745530148,21.5007989946667,21.3853317408064,21.3936931626377,3873.79092380057,0.0,1.0
2025-10-28,21.54,21.5453,21.51,21.54,3307,21.4410745530148,21.4463502120274,21.4112123321889,21.4410745530148,3322.2579317968,0.0,1.0
2025-10-29,21.39,21.5225,21.39,21.5225,2791,21.2917634488852,21.4236549241997,21.2917634488852,21.4236549241997,2803.87719614299,0.0,1.0
2025-10-30,21.37,21.4295,21.37,21.412,5067,21.2718553016679,21.3310820396393,21.2718553016679,21.3136624108242,5090.37827046096,0.0,1.0
2025-10-31,21.3889,21.44,21.3775,21.44,682,21.2906685007882,21.3415338169284,21.2793208568744,21.3415338169284,685.146631232362,0.0,1.0
2025-11-03,21.26,21.2899,21.26,21.2899,1690,21.26,21.2899,21.26,21.2899,1690,0.09809,1.0
2025-11-04,21.305,21.3075,21.2801,21.3075,1433,21.305,21.3075,21.2801,21.3075,1433,0.0,1.0
2025-11-05,21.2148,21.272,21.2004,21.272,1984,21.2148,21.272,21.2004,21.272,1984,0.0,1.0
2025-11-06,21.3,21.32,21.27,21.27,1634,21.3,21.32,21.27,21.27,1634,0.0,1.0
2025-11-07,21.29,21.3073,21.2871,21.2871,888,21.29,21.3073,21.2871,21.2871,888,0.0,1.0
2025-11-10,21.2955,21.2997,21.28,21.28,2066,21.2955,21.2997,21.28,21.28,2066,0.0,1.0
2025-11-11,21.33,21.39,21.33,21.341,4445,21.33,21.39,21.33,21.341,4445,0.0,1.0
2025-11-12,21.33,21.3446,21.317,21.3446,1433,21.33,21.3446,21.317,21.3446,1433,0.0,1.0
2025-11-13,21.26,21.26,21.26,21.26,381,21.26,21.26,21.26,21.26,381,0.0,1.0
2025-11-14,21.24,21.27,21.22,21.27,88192,21.24,21.27,21.22,21.27,88192,0.0,1.0
2025-11-17,21.25,21.2863,21.25,21.27,3370,21.25,21.2863,21.25,21.27,3370,0.0,1.0
2025-11-18,21.26,21.28,21.255,21.2705,608,21.26,21.28,21.255,21.2705,608,0.0,1.0
2025-11-19,21.26,21.2968,21.26,21.268,2115,21.26,21.2968,21.26,21.268,2115,0.0,1.0
2025-11-20,21.29,21.31,21.29,21.31,752,21.29,21.31,21.29,21.31,752,0.0,1.0
2025-11-21,21.34,21.34,21.29,21.33,5122,21.34,21.34,21.29,21.33,5122,0.0,1.0
2025-11-24,21.3829,21.3999,21.35,21.376,1714,21.3829,21.3999,21.35,21.376,1714,0.0,1.0
2025-11-25,21.44,21.46,21.415,21.42,3366,21.44,21.46,21.415,21.42,3366,0.0,1.0
2025-11-26,21.46,21.466,21.44,21.44,3955,21.46,21.466,21.44,21.44,3955,0.0,1.0