date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-23,25.1,25.14,24.9,24.95,121733,17.1446793109397,17.1720015090448,17.0080683204143,17.0422210680457,178218.457434217,0.0,1.0
2019-12-24,25.22,25.29,25.13,25.13,33435,17.226645905255,17.2744597519389,17.1651709595185,17.1651709595185,48949.2095349085,0.0,1.0
2019-12-26,25.38,25.44,25.31,25.32,32257,17.3359346976753,17.3769179948329,17.2881208509914,17.2949514005177,47224.6045152548,0.0,1.0
2019-12-27,25.48,25.53,25.43,25.44,53404,17.404240192938,17.4383929405694,17.3700874453066,17.3769179948329,78184.0462390387,0.0,1.0
2019-12-30,25.39,25.55,25.35,25.5,40604,17.3427652472016,17.4520540396219,17.3154430490965,17.4179012919905,59444.7047691169,0.0,1.0
2019-12-31,25.29,25.38,25.29,25.38,19809,17.2744597519389,17.3359346976753,17.2744597519389,17.3359346976753,29000.594935756,0.0,1.0
2020-01-02,25.39,25.53,25.38,25.4,21651,17.3427652472016,17.4383929405694,17.3359346976753,17.3495957967278,31697.3032941619,0.0,1.0
2020-01-03,25.34,25.447,25.29,25.43,30494,17.3086124995702,17.3816993795013,17.2744597519389,17.3700874453066,44643.5530299836,0.0,1.0
2020-01-06,25.387,25.44,25.35,25.43,22861,17.3407160823437,17.3769179948329,17.3154430490965,17.3700874453066,33468.7566674905,0.0,1.0
2020-01-07,25.42,25.471,25.392,25.41,17610,17.3632568957804,17.3980926983644,17.3441313571068,17.3564263462541,25781.2346316656,0.0,1.0
2020-01-08,25.44,25.45,25.42,25.45,3230,17.3769179948329,17.3837485443592,17.3632568957804,17.3837485443592,4728.75569905054,0.0,1.0
2020-01-09,25.44,25.52,25.44,25.5,28232,17.3769179948329,17.4315623910431,17.3769179948329,17.4179012919905,41331.960029596,0.0,1.0
2020-01-10,25.485,25.53,25.46,25.5,10657,17.4076554677011,17.4383929405694,17.3905790938855,17.4179012919905,15601.9657847621,0.0,1.0
2020-01-13,25.57,25.6,25.54,25.54,8779,17.4657151386744,17.4862067872533,17.4452234900956,17.4452234900956,12852.5530284721,0.0,1.0
2020-01-14,25.531,25.61,25.41,25.605,48733,17.439075995522,17.4930373367795,17.3564263462541,17.4896220620164,71345.6506135695,0.0,1.0
2020-01-15,25.548,25.64,25.548,25.6,9293,17.4506879297166,17.5135289853583,17.4506879297166,17.4862067872533,13605.0547093736,0.0,1.0
2020-01-16,25.6,25.6,25.54,25.59,17059,17.4862067872533,17.4862067872533,17.4452234900956,17.479376237727,24974.5645418275,0.0,1.0
2020-01-17,25.639,25.65,25.52,25.64,17160,17.5128459304057,17.5203595348846,17.4315623910431,17.5135289853583,25122.4296581137,0.0,1.0
2020-01-21,25.75,25.75,25.621,25.621,5278,17.5886650301473,17.5886650301473,17.5005509412584,17.5005509412584,7727.05033423801,0.0,1.0
2020-01-22,25.64,25.75,25.6,25.654,15340,17.5135289853583,17.5886650301473,17.4862067872533,17.5230917546951,22457.9295428593,0.0,1.0
2020-01-23,25.612,25.75,25.55,25.64,13969,17.4944034466848,17.5886650301473,17.4520540396219,17.5135289853583,20450.7703901043,0.0,1.0
2020-01-24,25.54,25.684,25.54,25.65,18752,17.4452234900956,17.5435834032739,17.4452234900956,17.5203595348846,27453.1352534352,0.0,1.0
2020-01-27,25.48,25.649,25.48,25.51,3356,17.404240192938,17.519676479932,17.404240192938,17.4247318415168,4913.22109164508,0.0,1.0
2020-01-28,25.601,25.65,25.55,25.575,69256,17.4868898422059,17.5203595348846,17.4520540396219,17.4691304134376,101391.549440695,0.0,1.0
2020-01-29,25.68,25.68,25.6,25.65,2418,17.5408511834634,17.5408511834634,17.4862067872533,17.5203595348846,3539.97872455239,0.0,1.0
2020-01-30,25.69,25.7,25.625,25.68,4140,17.5476817329897,17.554512282516,17.5032831610689,17.5408511834634,6061.00575667777,0.0,1.0
2020-01-31,25.7,25.79,25.7,25.7,14962,17.554512282516,17.6159872282524,17.554512282516,17.554512282516,21904.5333650755,0.0,1.0
2020-02-03,25.84,25.84,25.776,25.79,9143,17.6501399758838,17.6501399758838,17.6064244589156,17.6159872282524,13385.4530515229,0.0,1.0
2020-02-04,25.835,25.85,25.82,25.85,8410,17.6467247011206,17.65697052541,17.6364788768312,17.65697052541,12312.3329501595,0.0,1.0
2020-02-05,25.75,25.88,25.7,25.85,7069,17.5886650301473,17.6774621739888,17.554512282516,17.65697052541,10349.0941289747,0.0,1.0
2020-02-06,25.9,25.9,25.721,25.721,6293,17.6911232730414,17.6911232730414,17.5688564365211,17.5688564365211,9213.02155236068,0.0,1.0
2020-02-07,25.71,25.9,25.66,25.9,41123,17.5613428320422,17.6911232730414,17.5271900844109,17.6911232730414,60204.5265052804,0.0,1.0
2020-02-10,25.65,25.78,25.6,25.75,17222,17.5203595348846,17.6091566787261,17.4862067872533,17.5886650301473,25213.1983433586,0.0,1.0
2020-02-11,25.7,25.72,25.62,25.72,10610,17.554512282516,17.5681733815685,17.4998678863058,17.5681733815685,15533.1572653022,0.0,1.0
2020-02-12,25.67,25.72,25.6,25.7,7285,17.5340206339371,17.5681733815685,17.4862067872533,17.554512282516,10665.3205162796,0.0,1.0
2020-02-13,25.61,25.75,25.55,25.67,28123,17.4930373367795,17.5886650301473,17.4520540396219,17.5340206339371,41172.3828248911,0.0,1.0
2020-02-14,25.658,25.7,25.58,25.7,13274,17.5258239745056,17.554512282516,17.4725456882007,17.554512282516,19433.2827087297,0.0,1.0
2020-02-18,25.69,25.7,25.68,25.7,9006,17.5476817329897,17.554512282516,17.5408511834634,17.554512282516,13184.8835373527,0.0,1.0
2020-02-19,25.64,25.7,25.64,25.7,7911,17.5135289853583,17.554512282516,17.5135289853583,17.554512282516,11581.791435043,0.0,1.0
2020-02-20,25.74,25.76,25.68,25.74,21857,17.581834480621,17.5954955796736,17.5408511834634,17.581834480621,31998.8895709436,0.0,1.0
2020-02-21,25.79,25.81,25.74,25.74,11696,17.6159872282524,17.6296483273049,17.581834480621,17.581834480621,17123.0732681409,0.0,1.0
2020-02-24,25.563,25.59,25.5,25.59,14579,17.460933754006,17.479376237727,17.4179012919905,17.479376237727,21343.8171320303,0.0,1.0
2020-02-25,25.52,25.6,25.51,25.57,32173,17.4315623910431,17.4862067872533,17.4247318415168,17.4657151386744,47101.6275868584,0.0,1.0
2020-02-26,25.29,25.6,25.18,25.52,53721,17.2744597519389,17.4862067872533,17.1993237071499,17.4315623910431,78648.1377426295,0.0,1.0
2020-02-27,25.0,25.2,24.91,25.2,9037,17.076373815677,17.2129848062024,17.0148988699406,17.2129848062024,13230.2678799751,0.0,1.0
2020-02-28,24.75,24.9,24.75,24.9,5876,16.9056100775202,17.0080683204143,16.9056100775202,17.0080683204143,8602.52894353592,0.0,1.0
2020-03-02,25.11,25.14,24.84,24.9,22837,17.151509860466,17.1720015090448,16.9670850232567,17.0080683204143,33433.6204022344,0.0,1.0
2020-03-03,25.457,25.546,25.083,25.14,20711,17.3885299290276,17.4493218198114,17.1330673767451,17.1720015090448,30321.1329049646,0.0,1.0
2020-03-04,25.85,25.85,25.46,25.46,13543,17.65697052541,17.65697052541,17.3905790938855,17.3905790938855,19827.1016818085,0.0,1.0
2020-03-05,25.02,25.75,25.02,25.75,39997,17.0900349147295,17.5886650301473,17.0900349147295,17.5886650301473,58556.0500603483,0.0,1.0
2020-03-06,25.06,25.37,24.99,25.33,37645,17.1173571128346,17.329104148149,17.0695432661507,17.3017819500439,55112.6960652501,0.0,1.0
2020-03-09,24.84,24.852,23.07,24.6,18578,16.9670850232567,16.9752816826882,15.7580777571067,16.8031518346262,27198.3973303284,0.0,1.0
2020-03-10,24.3,25.1,23.7,25.1,4458,16.598235348838,17.1446793109397,16.1884023772618,17.1446793109397,6526.56127132116,0.0,1.0
2020-03-11,23.9,24.44,23.8,24.1,11933,16.3250133677872,16.6938630422058,16.2567078725245,16.4616243583126,17470.0438875449,0.0,1.0
2020-03-12,22.695,23.19,21.55,23.19,6778,15.5019321498716,15.840044351422,14.7198342291136,15.840044351422,9923.06691274443,0.0,1.0
2020-03-13,22.75,23.52,22.38,22.82,13299,15.5395001722661,16.0654524857889,15.2867698397941,15.58731401895,19469.8829850381,0.0,1.0
2020-03-16,21.364,21.364,21.15,21.15,1908,14.5927860079249,14.5927860079249,14.4466122480627,14.4466122480627,2793.3330878602,0.0,1.0
2020-03-17,20.05,21.59,20.05,21.37,2937,13.695251800173,14.7471564272187,13.695251800173,14.5968843376407,4299.8004607156,0.0,1.0
2020-03-18,14.405,16.21,13.97,16.21,4138,9.83940659259309,11.072320782085,9.54227768820031,11.072320782085,6058.0777345731,0.0,1.0
2020-03-19,15.7,16.0,12.6,14.45,12850,10.7239627562452,10.9288792420333,8.60649240310121,9.87014406546131,18812.5420225384,0.0,1.0
2020-03-20,16.351,16.676,15.7,15.7,3535,11.1686315304054,11.3906243900092,10.7239627562452,10.7239627562452,5175.27907001351,0.0,1.0
2020-03-23,14.583,17.5,14.51,16.21,9222,9.96099037416071,11.9534616709739,9.91112736261893,11.072320782085,13501.1099246576,0.0,1.0
2020-03-24,15.49,16.23,15.1,15.1,3417,10.5805212161935,11.0859818811375,10.3141297846689,10.3141297846689,5002.52576583766,0.0,1.0
2020-03-25,18.0,20.3,16.0,16.07,11386,12.2949891472874,13.8660155383297,10.9288792420333,10.9766930887172,16669.2298419163,0.0,1.0
2020-03-26,19.8,20.33,19.67,19.67,2820,13.8074933824599,14.1770879022935,13.7168381228781,13.7168381228781,4043.89112877869,0.414322917,1.0
2020-03-27,19.9,19.9,17.34,19.8,3717,13.8772281975229,13.8772281975229,12.0920169319119,13.8074933824599,5330.19266867741,0.0,1.0
2020-03-30,19.836,19.836,18.57,18.57,3319,13.8325979158826,13.8325979158826,12.9497551571859,12.9497551571859,4759.45909802,0.0,1.0
2020-03-31,19.9,19.9,19.8,19.8,925,13.8772281975229,13.8772281975229,13.8074933824599,13.8074933824599,1326.45365039726,0.0,1.0
2020-04-01,19.55,19.55,19.55,19.55,889,13.6331563448026,13.6331563448026,13.6331563448026,13.6331563448026,1274.82950832775,0.0,1.0
2020-04-02,20.15,20.262,20.15,20.262,2159,14.0515652351802,14.1296682280507,14.0515652351802,14.1296682280507,3096.01452022452,0.0,1.0
2020-04-03,17.839,19.02,17.75,19.02,4270,12.4399936590759,13.2635618249691,12.3779296736699,13.2635618249691,6123.19685102303,0.0,1.0
2020-04-06,18.0,18.0,17.86,17.86,1302,12.5522667113272,12.5522667113272,12.4546379702391,12.4546379702391,1867.0731381808,0.0,1.0
2020-04-07,18.907,19.49,18.551,19.45,2305,13.184761483948,13.5913154557649,12.936505542324,13.5634215297397,3305.37909639533,0.0,1.0
2020-04-08,19.5,19.5,18.55,18.89,6899,13.5982889372711,13.5982889372711,12.9358081941733,13.1729065653873,9893.19322604404,0.0,1.0
2020-04-09,20.976,21.0,20.15,20.15,4057,14.6275748076,14.6443111632151,14.0515652351802,14.0515652351802,5817.75401044506,0.0,1.0
2020-04-13,20.8,20.8,20.8,20.8,100,14.5048415330892,14.5048415330892,14.5048415330892,14.5048415330892,143.400394637542,0.0,1.0
2020-04-14,21.2,21.37,21.03,21.03,1137,14.7837807933409,14.9023299789479,14.665231607734,14.665231607734,1630.46248702885,0.0,1.0
2020-04-15,20.6,21.17,20.3,21.17,1624,14.3653719029634,14.7628603488221,14.1561674577746,14.7628603488221,2328.82240891367,0.0,1.0
2020-04-16,20.6,20.6,20.6,20.6,0,14.3653719029634,14.3653719029634,14.3653719029634,14.3653719029634,0,0.0,1.0
2020-04-17,20.68,20.68,20.68,20.68,450,14.4211597550137,14.4211597550137,14.4211597550137,14.4211597550137,645.301775868938,0.0,1.0
2020-04-20,20.15,21.1,20.0,20.8,5571,14.0515652351802,14.714045978278,13.9469630125858,14.5048415330892,7988.83598525744,0.0,1.0
2020-04-21,20.35,20.35,20.25,20.25,600,14.191034865306,14.191034865306,14.1213000502431,14.1213000502431,860.402367825253,0.0,1.0
2020-04-22,20.149,20.35,20.05,20.35,2852,14.0508678870296,14.191034865306,13.9818304201173,14.191034865306,4089.77925506268,0.0,1.0
2020-04-23,21.175,21.56,20.5,20.502,4575,14.7663470895752,15.0348261275675,14.2956370879004,14.2970317842017,6560.56805466754,0.0,1.0
2020-04-24,21.331,21.331,21.2,21.2,1448,14.8751334010734,14.8751334010734,14.7837807933409,14.7837807933409,2076.4377143516,0.0,1.0
2020-04-27,22.464,22.464,21.23,21.34,4912,15.6652288557364,15.6652288557364,14.8047012378598,14.881409534429,7043.82738459603,0.0,1.0
2020-04-28,22.464,22.464,22.464,22.464,99,15.6652288557364,15.6652288557364,15.6652288557364,15.6652288557364,141.966390691166,0.0,1.0
2020-04-29,22.5,22.69,22.35,22.69,7404,15.690333389159,15.8228295377786,15.5857311665646,15.8228295377786,10617.3652189636,0.0,1.0
2020-04-30,21.6,22.65,21.6,22.65,451,15.0627200535927,15.7949356117534,15.0627200535927,15.7949356117534,646.735779815311,0.0,1.0
2020-05-01,21.9,21.9,21.25,21.38,1595,15.2719244987814,15.2719244987814,14.8186482008724,14.9093034604542,2287.2362944688,0.0,1.0
2020-05-04,21.495,21.5,20.31,20.31,4800,14.9894984977766,14.9929852385297,14.1631409392809,14.1631409392809,6883.21894260199,0.0,1.0
2020-05-05,21.495,21.495,21.495,21.495,101,14.9894984977766,14.9894984977766,14.9894984977766,14.9894984977766,144.834398583917,0.0,1.0
2020-05-06,21.9,21.9,21.9,21.9,2003,15.2719244987814,15.2719244987814,15.2719244987814,15.2719244987814,2872.30990458997,0.0,1.0
2020-05-07,21.6,21.9,21.395,21.395,2300,15.0627200535927,15.2719244987814,14.9197636827137,14.9197636827137,3298.20907666345,0.0,1.0
2020-05-08,21.525,21.98,20.99,21.8,5419,15.0104189422955,15.3277123508318,14.6373376817088,15.2021896837185,7770.86738540836,0.0,1.0
2020-05-11,21.19,21.21,21.19,21.191,1100,14.7768073118347,14.7907542748472,14.7768073118347,14.7775046599853,1577.40434101295,0.0,1.0
2020-05-12,21.01,21.19,21.01,21.19,6055,14.6512846447214,14.7768073118347,14.6512846447214,14.7768073118347,8682.89389530314,0.0,1.0
2020-05-13,21.841,21.841,20.91,21.05,5268,15.2307809578943,15.2307809578943,14.5815498296584,14.6791785707466,7554.3327895057,0.0,1.0
2020-05-14,21.55,21.55,20.695,20.695,495,15.0278526460612,15.0278526460612,14.4316199772732,14.4316199772732,709.831953455831,0.0,1.0
2020-05-15,21.15,21.15,21.15,21.15,329,14.7489133858095,14.7489133858095,14.7489133858095,14.7489133858095,471.787298357511,0.0,1.0
2020-05-18,21.0,21.3,21.0,21.3,1882,14.6443111632151,14.8535156084039,14.6443111632151,14.8535156084039,2698.79542707853,0.0,1.0
2020-05-19,21.0,21.0,21.0,21.0,0,14.6443111632151,14.6443111632151,14.6443111632151,14.6443111632151,0,0.0,1.0
2020-05-20,21.26,21.8,21.18,21.485,2915,14.8256216823787,15.2021896837185,14.7698338303284,14.9825250162703,4180.12150368434,0.0,1.0
2020-05-21,21.5,21.63,21.25,21.25,650,14.9929852385297,15.0836404981115,14.8186482008724,14.8186482008724,932.102565144023,0.0,1.0
2020-05-22,21.26,21.5,21.26,21.5,400,14.8256216823787,14.9929852385297,14.8256216823787,14.9929852385297,573.601578550167,0.0,1.0
2020-05-26,21.707,21.725,21.5,21.5,12912,15.13733630571,15.1498885724213,14.9929852385297,14.9929852385297,18515.8589555994,0.0,1.0
2020-05-27,21.55,21.705,21.425,21.705,1550,15.0278526460612,15.1359416094087,14.9406841272325,15.1359416094087,2222.7061168819,0.0,1.0
2020-05-28,21.59,21.99,21.5,21.56,24642,15.0557465720864,15.3346858323381,14.9929852385297,15.0348261275675,35336.7252465829,0.0,1.0
2020-05-29,21.72,21.72,21.44,21.58,800,15.1464018316682,15.1464018316682,14.951144349492,15.0487730905801,1147.20315710033,0.0,1.0
2020-06-01,21.93,21.93,21.67,21.67,3300,15.2928449433003,15.2928449433003,15.1115344241367,15.1115344241367,4732.21302303888,0.0,1.0
2020-06-02,21.75,21.9,21.71,21.89,7484,15.1673222761871,15.2719244987814,15.1394283501619,15.2649510172752,10732.0855346736,0.0,1.0
2020-06-03,21.9,21.9,21.7,21.87,3431,15.2719244987814,15.2719244987814,15.1324548686556,15.2510040542626,4920.06754001407,0.0,1.0
2020-06-04,22.1,22.22,21.87,21.88,5998,15.4113941289073,15.4950759069828,15.2510040542626,15.2579775357689,8601.15567035975,0.0,1.0
2020-06-05,22.42,22.5,22.0,22.27,1769,15.6345455371087,15.690333389159,15.3416593138444,15.5299433145143,2536.75298113811,0.0,1.0
2020-06-08,22.61,22.615,22.2,22.4,6817,15.7670416857282,15.7705284264814,15.4811289439702,15.6205985740961,9775.60490244124,0.0,1.0
2020-06-09,22.663,22.668,22.4,22.46,1786,15.8040011377116,15.8074878784647,15.6205985740961,15.6624394631338,2561.13104822649,0.0,1.0
2020-06-10,22.5,22.7,22.2,22.7,3640,15.690333389159,15.8298030192849,15.4811289439702,15.8298030192849,5219.77436480652,0.0,1.0
2020-06-11,22.21,22.505,22.0,22.3,23649,15.4881024254765,15.6938201299122,15.3416593138444,15.5508637590332,33912.7593278323,0.0,1.0
2020-06-12,21.809,22.367,21.8,22.367,650,15.4427312114262,15.8378453393539,15.4363584029112,15.8378453393539,917.962619818907,0.3359375,1.0
2020-06-15,21.5,22.2,20.816,22.2,7250,15.2239314524125,15.7195943369096,14.7395980052752,15.7195943369096,10238.8138364416,0.0,1.0
2020-06-16,21.45,22.0,21.24,21.24,992,15.1885269606627,15.5779763699104,15.0398280953135,15.0398280953135,1400.95218286208,0.0,1.0
2020-06-17,21.98,21.98,21.47,21.47,888,15.5638145732105,15.5638145732105,15.2026887573626,15.2026887573626,1254.07816369106,0.0,1.0
2020-06-18,21.74,21.74,21.74,21.74,100,15.3938730128115,15.3938730128115,15.3938730128115,15.3938730128115,141.225018433678,0.0,1.0
2020-06-19,21.92,21.96,21.486,21.486,2016,15.5213291831108,15.5496527765106,15.2140181947225,15.2140181947225,2847.09637162294,0.0,1.0
2020-06-22,21.52,21.99,21.52,21.99,1350,15.2380932491124,15.5708954715605,15.2380932491124,15.5708954715605,1906.53774885465,0.0,1.0
2020-06-23,21.56,21.769,21.56,21.72,3300,15.2664168425122,15.4144076180264,15.2664168425122,15.3797112161116,4660.42560831138,0.0,1.0
2020-06-24,21.862,21.96,21.56,21.56,900,15.480259972681,15.5496527765106,15.2664168425122,15.2664168425122,1271.0251659031,0.0,1.0
2020-06-25,21.25,21.51,21.25,21.51,4369,15.0469089936635,15.2310123507624,15.0469089936635,15.2310123507624,6170.12105536738,0.0,1.0
2020-06-26,21.353,21.56,21.15,21.56,1045,15.3577604312267,15.5066414507211,15.2117563396452,15.5066414507211,1452.93873412881,0.336,1.0
2020-06-29,21.345,21.5299,21.1637,21.17,3584,15.3520065754008,15.4849925681763,15.221609817747,15.2261409792099,4983.09322786378,0.0,1.0
2020-06-30,21.25,21.44,21.2,21.2,2204,15.2836795374686,15.420333613333,15.2477179385569,15.2477179385569,3064.37987561712,0.0,1.0
2020-07-01,20.88,20.9,20.88,20.9,600,15.0175637055221,15.0319483450868,15.0175637055221,15.0319483450868,834.22319662898,0.0,1.0
2020-07-02,21.25,21.25,20.7,20.88,4980,15.2836795374686,15.2836795374686,14.88810194944,15.0175637055221,6924.05253202054,0.0,1.0
2020-07-06,20.914,21.09,20.86,21.09,2451,15.0420175927821,15.1686024209512,15.0031790659574,15.1686024209512,3407.80175822937,0.0,1.0
2020-07-07,20.875,21.01,20.81,20.81,3595,15.0139675456309,15.1110638626925,14.9672174670457,14.9672174670457,4998.38731980198,0.0,1.0
2020-07-08,20.45,20.75,20.45,20.75,3357,14.7082939548816,14.9240635483517,14.7082939548816,14.9240635483517,4667.47878513913,0.0,1.0
2020-07-09,20.15,20.95,20.13,20.29,11658,14.4925243614114,15.0679099439985,14.4781397218467,14.5932168383641,16208.9567105011,0.0,1.0
2020-07-10,20.411,20.511,20.15,20.15,1415,14.6802439077304,14.7521671055538,14.4925243614114,14.4925243614114,1967.37637205002,0.0,1.0
2020-07-13,20.4,20.41,20.4,20.4,1772,14.6723323559699,14.6795246757522,14.6723323559699,14.6723323559699,2463.73917404425,0.0,1.0
2020-07-14,20.342,20.37,20.18,20.37,4906,14.6306169012323,14.6507553966229,14.5141013207584,14.6507553966229,6821.1650044363,0.0,1.0
2020-07-15,20.444,20.444,20.15,20.25,1516,14.7039785630122,14.7039785630122,14.4925243614114,14.5644475592348,2107.80394348255,0.0,1.0
2020-07-16,20.29,20.57,20.261,20.57,2057,14.5932168383641,14.7946017922696,14.5723591109954,14.7946017922696,2859.99519244303,0.0,1.0
2020-07-17,20.426,20.451,20.426,20.451,219,14.6910323874039,14.7090131868598,14.6910323874039,14.7090131868598,304.491466769579,0.0,1.0
2020-07-20,20.3,20.31,20.2,20.31,1163,14.6004091581465,14.6076014779288,14.5284859603231,14.6076014779288,1617.00262946584,0.0,1.0
2020-07-21,20.25,20.25,20.225,20.25,1610,14.5644475592348,14.5644475592348,14.546466759779,14.5644475592348,2238.49891095443,0.0,1.0
2020-07-22,20.35,20.3896,20.15,20.244,3681,14.6363707570582,14.6648523433962,14.4925243614114,14.5601321673654,5117.95931131879,0.0,1.0
2020-07-23,20.4,20.4,20.4,20.4,805,14.6723323559699,14.6723323559699,14.6723323559699,14.6723323559699,1119.24945547721,0.0,1.0
2020-07-24,20.39,20.39,20.15,20.2963,1200,14.6651400361875,14.6651400361875,14.4925243614114,14.597747999827,1668.44639325796,0.0,1.0
2020-07-27,20.09,20.35,20.02,20.35,9599,14.4493704427174,14.6363707570582,14.399024204241,14.6363707570582,13346.1807740693,0.0,1.0
2020-07-28,20.06,20.4,19.94,20.1314,4806,14.4277934833704,14.6723323559699,14.3414856459823,14.4791466466163,6682.12780499812,0.0,1.0
2020-07-29,20.1,20.1,19.94,20.07,5092,14.4565627624997,14.4565627624997,14.3414856459823,14.4349858031527,7079.77419539129,0.0,1.0
2020-07-30,20.5,20.99,20.17,20.17,51156,14.7442555537933,15.0966792231278,14.5069090009761,14.5069090009761,71125.8697445866,0.0,1.0
2020-07-31,20.5,20.61,20.31,20.61,13606,14.7442555537933,14.823371071399,14.6076014779288,14.823371071399,18917.4013555564,0.0,1.0
2020-08-03,21.15,21.23,20.52,20.52,19953,15.2117563396452,15.2692948979039,14.7586401933579,14.7586401933579,27742.0924038968,0.0,1.0
2020-08-04,21.31,21.33,21.0,21.0,12049,15.3268334561626,15.3412180957273,15.1038715429102,15.1038715429102,16752.5921603043,0.0,1.0
2020-08-05,21.5,22.33,21.18,21.18,26205,15.4634875320271,16.0604500739611,15.2333332989922,15.2333332989922,36434.6981127706,0.0,1.0
2020-08-06,21.48,22.09,21.0,21.96,29976,15.4491028924624,15.887834399185,15.1038715429102,15.7943342420146,41677.7909035838,0.0,1.0
2020-08-07,21.05,21.25,21.0,21.17,13852,15.1398331418218,15.2836795374686,15.1038715429102,15.2261409792099,19259.4328661745,0.0,1.0
2020-08-10,21.66,21.79,21.01,21.01,7576,15.5785646485445,15.6720648057149,15.1110638626925,15.1110638626925,10533.4582294352,0.0,1.0
2020-08-11,21.675,22.0,21.65,21.7,8717,15.589353128218,15.823103521144,15.5713723287621,15.6073339276738,12119.8726750247,0.0,1.0
2020-08-12,21.9,21.9,21.5845,21.67,6554,15.7511803233206,15.7511803233206,15.5242626341878,15.5857569683268,9112.49805117722,0.0,1.0
2020-08-13,21.9899,21.9899,21.96,21.98,1000,15.8158392781638,15.8158392781638,15.7943342420146,15.8087188815793,1390.37199438163,0.0,1.0
2020-08-14,21.9799,21.99,21.6181,21.97,7200,15.8086469583815,15.8159112013616,15.5484288286565,15.801526561797,10010.6783595477,0.0,1.0
2020-08-17,22.36,22.36,21.989,21.99,8158,16.0820270333081,16.0820270333081,15.8151919693834,15.8159112013616,11342.6547301654,0.0,1.0
2020-08-18,22.34,22.5,22.2,22.2,8099,16.0676423937435,16.1827195102609,15.9669499167907,15.9669499167907,11260.6227824968,0.0,1.0
2020-08-19,22.64,22.775,22.3624,22.45,16192,16.2834119872136,16.3805083042752,16.0837531900559,16.1467579113492,22512.9033330274,0.0,1.0
2020-08-20,22.95,22.95,22.49,22.72,10681,16.5063739004661,16.5063739004661,16.1755271904785,16.3409505454723,14850.5632719902,0.0,1.0
2020-08-21,22.94,22.94,22.75,22.89,4194,16.4991815806838,16.4991815806838,16.3625275048193,16.4632199817721,5831.22014443656,0.0,1.0
2020-08-24,22.95,22.95,22.921,22.95,4533,16.5063739004661,16.5063739004661,16.4855161730973,16.5063739004661,6302.55625053195,0.0,1.0
2020-08-25,22.96,22.99,22.86,22.95,7306,16.5135662202484,16.5351431795955,16.4416430224251,16.5063739004661,10158.0577909522,0.0,1.0
2020-08-26,23.09,23.1,22.955,23.07,5587,16.6070663774188,16.6142586972012,16.5099700603573,16.5926817378542,7768.0083326102,0.0,1.0
2020-08-27,22.8,23.12,22.55,23.12,6758,16.398489103731,16.6286433367659,16.2186811091726,16.6286433367659,9396.1339380311,0.0,1.0
2020-08-28,22.75,23.1,22.75,23.08,2396,16.3625275048193,16.6142586972012,16.3625275048193,16.5998740576365,3331.3312985384,0.0,1.0
2020-08-31,22.5,22.83,22.5,22.83,2753,16.1827195102609,16.420066063078,16.1827195102609,16.420066063078,3827.69410053263,0.0,1.0
2020-09-01,22.99,22.99,22.75,22.75,5426,16.5351431795955,16.5351431795955,16.3625275048193,16.3625275048193,7544.15844151472,0.0,1.0
2020-09-02,23.0,23.1099,22.75,22.9,4674,16.5423354993778,16.6213790937857,16.3625275048193,16.4704123015544,6498.59870173975,0.0,1.0
2020-09-03,22.6,23.01,22.3506,23.01,3750,16.2546427080843,16.5495278191601,16.0752662527128,16.5495278191601,5213.89497893112,0.0,1.0
2020-09-04,22.49,22.65,22.49,22.61,4936,16.1755271904785,16.290604306996,16.1755271904785,16.2618350278666,6862.87616426776,0.0,1.0
2020-09-08,22.29,22.5,22.29,22.5,1425,16.0316807948318,16.1827195102609,16.0316807948318,16.1827195102609,1981.28009199383,0.0,1.0
2020-09-09,22.57,22.5874,22.485,22.5,4580,16.2330657487372,16.2455803851585,16.1719310305874,16.1827195102609,6367.9037342679,0.0,1.0
2020-09-10,22.7123,22.74,22.4,22.61,3845,16.3354124592399,16.355335185037,16.1107963124375,16.2618350278666,5345.98031839739,0.0,1.0
2020-09-11,22.3,22.85,22.287,22.85,3609,16.0388731146141,16.4344507026427,16.0295230988971,16.4344507026427,5017.85252772332,0.0,1.0
2020-09-14,22.08,22.45,22.055,22.45,2503,16.1222590720906,16.3924237395124,16.1040047026702,16.3924237395124,3427.94640334691,0.3359375,1.0
2020-09-15,22.01,22.408,21.93,22.12,1945,16.0711468377135,16.3617563988862,16.0127328555682,16.1514660631632,2663.74580683569,0.0,1.0
2020-09-16,22.23,22.39,22.195,22.38,5008,16.231785288613,16.3486132529035,16.2062291714244,16.3413115051353,6858.63187693218,0.0,1.0
2020-09-17,22.3,22.53,22.3,22.44,1045,16.2828975229901,16.4508377216577,16.2828975229901,16.3851219917443,1431.16419955953,0.0,1.0
2020-09-18,22.0,22.52,21.95,22.52,4480,16.0638450899453,16.4435359738895,16.0273363511046,16.4435359738895,6135.51733399688,0.0,1.0
2020-09-21,21.91,22.1,21.71,22.0,3198,15.9981293600319,16.1368625676269,15.8520944046688,16.0638450899453,4379.77331118795,0.0,1.0
2020-09-22,22.39,22.5,21.9,22.2639,7183,16.3486132529035,16.4289324783532,15.9908276122638,16.256538213547,9837.37076118289,0.0,1.0
2020-09-23,22.13,22.65,22.042,22.5,8750,16.1587678109314,16.5384586948756,16.0945124305716,16.4289324783532,11983.4322929626,0.0,1.0
2020-09-24,22.3475,22.5,21.91,22.28,1900,16.3175808248888,16.4289324783532,15.9981293600319,16.2682940274537,2602.11672647188,0.0,1.0
2020-09-25,22.22,22.22,22.22,22.22,402,16.2244835408448,16.2244835408448,16.2244835408448,16.2244835408448,550.553117916682,0.0,1.0
2020-09-28,22.6,22.6,22.44,22.4477,6779,16.5019499560348,16.5019499560348,16.3851219917443,16.3907443375257,9284.07857302782,0.0,1.0
2020-09-29,22.41,22.56,22.41,22.525,5247,16.3632167484398,16.4727429649621,16.3632167484398,16.4471868477736,7185.95077041997,0.0,1.0
2020-09-30,22.22,22.59,22.1499,22.43,11530,16.2244835408448,16.4946482082666,16.17329828899,16.3778202439761,15790.7399243267,0.0,1.0
2020-10-01,22.22,22.22,22.22,22.22,139,16.2244835408448,16.2244835408448,16.2244835408448,16.2244835408448,190.365381568206,0.0,1.0
2020-10-02,22.22,22.22,22.22,22.22,50,16.2244835408448,16.2244835408448,16.2244835408448,16.2244835408448,68.4767559597864,0.0,1.0
2020-10-05,22.43,22.43,22.41,22.4299,884,16.3778202439761,16.3778202439761,16.3632167484398,16.3777472264984,1210.66904536902,0.0,1.0
2020-10-06,22.65,22.7,22.45,22.45,1320,16.5384586948756,16.5749674337163,16.3924237395124,16.3924237395124,1807.78635733835,0.0,1.0
2020-10-07,23.25,23.25,22.6001,22.7,8639,16.976563560965,16.976563560965,16.5020229735124,16.5749674337163,11831.4138947319,0.0,1.0
2020-10-08,23.8542,24.0234,23.4,23.4,5562,17.417735161117,17.5412807333542,17.0860897774873,17.0860897774873,7617.35433296664,0.0,1.0
2020-10-09,23.8322,23.94,23.8322,23.94,250,17.4016713160271,17.4803841569678,17.4016713160271,17.4803841569678,342.383779798931,0.0,1.0
2020-10-12,23.25,23.8,23.25,23.8,700,16.976563560965,17.3781596882136,16.976563560965,17.3781596882136,958.674583437007,0.0,1.0
2020-10-13,23.7,23.89,23.4,23.4,1946,17.305142210532,17.443875418127,17.0860897774873,17.0860897774873,2665.11534195489,0.0,1.0
2020-10-14,23.77,23.89,23.7,23.7,5325,17.3562544449091,17.443875418127,17.305142210532,17.305142210532,7292.77450971726,0.0,1.0
2020-10-15,23.77,23.77,22.9283,23.7,2592,17.3562544449091,17.3562544449091,16.7416663352634,17.305142210532,3549.83502895533,0.0,1.0
2020-10-16,23.77,23.77,23.0,23.77,2000,17.3562544449091,17.3562544449091,16.794019866761,17.3562544449091,2739.07023839146,0.0,1.0
2020-10-19,23.7,23.77,23.15,23.77,6813,17.305142210532,17.3562544449091,16.9035460832834,17.3562544449091,9330.64276708051,0.0,1.0
2020-10-20,23.8,23.89,23.45,23.45,9520,17.3781596882136,17.443875418127,17.1225985163281,17.1225985163281,13037.9743347433,0.0,1.0
2020-10-21,23.5,23.85,23.49,23.7,31332,17.1591072551689,17.4146684270544,17.1518055074007,17.305142210532,42910.2743546405,0.0,1.0
2020-10-22,24.4,24.4,23.55,23.56,39498,17.816264554303,17.816264554303,17.1956159940097,17.2029177417778,54093.8981379929,0.0,1.0
2020-10-23,24.202,24.4,24.202,24.37,10275,17.6716899484935,17.816264554303,17.6716899484935,17.7943593109986,14071.9733497361,0.0,1.0
2020-10-26,24.39,24.4,23.98,24.2197,6209,17.8089628065349,17.816264554303,17.5095911480404,17.6846140420432,8503.44355508625,0.0,1.0
2020-10-27,23.53,24.39,23.53,24.39,6648,17.1810124984734,17.8089628065349,17.1810124984734,17.8089628065349,9104.66947241318,0.0,1.0
2020-10-28,23.29,23.77,23.22,23.77,5863,17.0057705520376,17.3562544449091,16.9546583176605,17.3562544449091,8029.58440384455,0.0,1.0
2020-10-29,23.38,24.3799,22.96,24.3799,42085,17.071486281951,17.801588041289,16.7648128756884,17.801588041289,57636.8854913522,0.0,1.0
2020-10-30,23.85,24.29,23.4123,23.6,13946,17.4146684270544,17.7359453288533,17.0950709272422,17.2321247328505,19099.5367723036,0.0,1.0
2020-11-02,24.5,24.8309,24.26,24.29,30639,17.8892820319846,18.1308968656329,17.7140400855488,17.7359453288533,41961.1865170379,0.0,1.0
2020-11-03,24.8,24.8,24.5799,24.5799,4400,18.1083344650293,18.1083344650293,17.9476229966522,17.9476229966522,6025.9545244612,0.0,1.0
2020-11-04,24.51,24.7,24.51,24.7,1914,17.8965837797527,18.0353169873477,17.8965837797527,18.0353169873477,2621.29021814063,0.0,1.0
2020-11-05,25.0,25.0,24.6707,24.88,8951,18.2543694203924,18.2543694203924,18.013922866387,18.1667484471746,12258.708851921,0.0,1.0
2020-11-06,25.0,25.0,24.83,24.9,4449,18.2543694203924,18.2543694203924,18.1302397083338,18.1813519427109,6093.0617453018,0.0,1.0
2020-11-09,25.0,25.0,24.91,25.0,28661,18.2543694203924,18.2543694203924,18.188653690479,18.2543694203924,39252.2460512688,0.0,1.0
2020-11-10,25.1489,25.25,24.97,24.98,13475,18.3630924446603,18.4369131145964,18.232464177088,18.2397659248561,18454.4857311624,0.0,1.0
2020-11-11,25.09,25.09,24.9182,25.07,14209,18.3200851503059,18.3200851503059,18.1946411236489,18.3054816547695,19459.724508652,0.0,1.0
2020-11-12,25.0,25.07,24.9,25.035,4590,18.2543694203924,18.3054816547695,18.1813519427109,18.279925537581,6286.1661971084,0.0,1.0
2020-11-13,25.05,25.05,24.9,25.05,25959,18.2908781592332,18.2908781592332,18.1813519427109,18.2908781592332,35551.7621592019,0.0,1.0
2020-11-16,25.14,25.15,25.0441,25.05,19043,18.3565938891466,18.3638956369148,18.28657012805,18.2908781592332,26080.0572748443,0.0,1.0
2020-11-17,25.15,25.2,24.9,25.2,20835,18.3638956369148,18.4004043757556,18.1813519427109,18.4004043757556,28534.264208443,0.0,1.0
2020-11-18,25.495,25.5,25.1,25.15,14401,18.6158059349162,18.6194568088003,18.327386898074,18.3638956369148,19722.6752515377,0.0,1.0
2020-11-19,25.25,25.5,25.15,25.5,9465,18.4369131145964,18.6194568088003,18.3638956369148,18.6194568088003,12962.6499031875,0.0,1.0
2020-11-20,25.17,25.25,24.96,25.09,26377,18.3784991324511,18.4369131145964,18.2251624293198,18.3200851503059,36124.2278390257,0.0,1.0
2020-11-23,25.4,25.4,25.05,25.11,11100,18.5464393311187,18.5464393311187,18.2908781592332,18.3346886458422,15201.8398230726,0.0,1.0
2020-11-24,25.1,25.5,25.1,25.3,13655,18.327386898074,18.6194568088003,18.327386898074,18.4734218534372,18701.0020526177,0.0,1.0
2020-11-25,25.1375,25.4,25.13,25.16,18127,18.3547684522046,18.5464393311187,18.3492921413785,18.371197384683,24825.5631056609,0.0,1.0
2020-11-27,25.155,25.33,25.15,25.15,1776,18.3675465107989,18.4953270967416,18.3638956369148,18.3638956369148,2432.29437169161,0.0,1.0
2020-11-30,25.25,25.44,25.1,25.14,11044,18.4369131145964,18.5756463221913,18.327386898074,18.3565938891466,15125.1458563976,0.0,1.0
2020-12-01,25.3001,25.6,25.2521,25.26,7961,18.4734948709148,18.6924742864819,18.4384464816277,18.4442148623645,10902.8690839172,0.0,1.0
2020-12-02,25.28,25.61,25.28,25.35,8608,18.4588183579008,18.69977603425,18.4588183579008,18.5099305922779,11788.9583060368,0.0,1.0
2020-12-03,25.2601,25.55,25.2601,25.33,2310,18.4442878798422,18.6559655476411,18.4442878798422,18.4953270967416,3163.62612534213,0.0,1.0
2020-12-04,25.18,25.35,25.14,25.29,12650,18.3858008802193,18.5099305922779,18.3565938891466,18.466120105669,17324.6192578259,0.0,1.0
2020-12-07,25.4,25.455,25.18,25.18,5418,18.5464393311187,18.5865989438436,18.3858008802193,18.3858008802193,7420.14127580246,0.0,1.0
2020-12-08,25.4,25.4,25.25,25.27,3375,18.5464393311187,18.5464393311187,18.4369131145964,18.4515166101327,4622.18102728558,0.0,1.0
2020-12-09,25.75,25.99,25.333,25.34,10320,18.8020005030042,18.97724244944,18.4975176210721,18.5026288445098,14133.6024300999,0.0,1.0
2020-12-10,25.39,25.9,25.39,25.57,6936,18.5391375833506,18.9115267195266,18.5391375833506,18.6705690431774,9499.09558674155,0.0,1.0
2020-12-11,25.33,25.65,25.33,25.33,5197,18.4953270967416,18.7289830253226,18.4953270967416,18.4953270967416,7117.4740144602,0.0,1.0
2020-12-14,24.9672,25.35,24.66,25.35,20740,18.4757127767994,18.7589845433955,18.2483849641078,18.7589845433955,28027.0501201039,0.3359375,1.0
2020-12-15,25.1441,25.1441,24.7966,24.89,8289,18.6066186689385,18.6066186689385,18.349468880819,18.4185848238704,11201.3605807879,0.0,1.0
2020-12-16,25.07,25.28,24.97,25.0513,8855,18.5517847141194,18.7071845860765,18.4777847750922,18.5379467255213,11966.2260758688,0.0,1.0
2020-12-17,25.82,26.0,25.06,25.09,12875,19.1067842568234,19.2399841470723,18.5443847202167,18.5665847019248,17398.6629843942,0.0,1.0
2020-12-18,25.56,25.79,25.56,25.6571,2735,18.9143844153527,19.0845842751152,18.9143844153527,18.9862383561481,3695.94899124802,0.0,1.0
2020-12-21,25.4,25.6125,25.35,25.45,10840,18.7959845129091,18.9532343833419,18.7589845433955,18.8329844824227,14648.6607185114,0.0,1.0
2020-12-22,25.36,25.9,25.35,25.35,8110,18.7663845372983,19.1659842080451,18.7589845433955,18.7589845433955,10959.4684895873,0.0,1.0
2020-12-23,25.7,25.9,25.6,25.6,2295,19.0179843299907,19.1659842080451,18.9439843909635,18.9439843909635,3101.35390673281,0.0,1.0
2020-12-24,25.76,25.799,25.7,25.7,3102,19.0623842934071,19.0912442696277,19.0179843299907,19.0179843299907,4191.8953458323,0.0,1.0
2020-12-28,25.35,25.9,25.33,25.9,8190,18.7589845433955,19.1659842080451,18.7441845555901,19.1659842080451,11067.576686772,0.0,1.0
2020-12-29,25.85,26.22,25.47,25.47,84094,19.1289842385315,19.4027840129322,18.8477844702282,18.8477844702282,113640.634175507,0.0,1.0
2020-12-30,25.765,26.1,25.755,25.93,7240,19.0660842903584,19.3139840860995,19.0586842964557,19.1881841897533,9783.79184520502,0.0,1.0
2020-12-31,25.62,26.06,25.62,25.905,3616,18.958784378769,19.2843841104887,18.958784378769,19.1696842049965,4886.49051274327,0.0,1.0
2021-01-04,25.75,25.75,25.7001,25.7355,4864,19.0549842995043,19.0549842995043,19.0180583299298,19.0442543083454,6572.97838882282,0.0,1.0
2021-01-05,25.65,25.825,25.65,25.65,3600,18.9809843604771,19.1104842537747,18.9809843604771,18.9809843604771,4864.86887330637,0.0,1.0
2021-01-06,25.8364,25.8364,25.45,25.68,3819,19.1189202468238,19.1189202468238,18.8329844824227,19.0031843421853,5160.81506309917,0.0,1.0
2021-01-07,25.6155,25.84,25.6155,25.84,4600,18.9554543815128,19.1215842446288,18.9554543815128,19.1215842446288,6216.22133811366,0.0,1.0
2021-01-08,25.75,25.75,25.25,25.37,7825,19.0549842995043,19.0549842995043,18.6849846043683,18.773784531201,10574.3330371173,0.0,1.0
2021-01-11,25.25,25.615,25.25,25.6001,11500,18.6849846043683,18.9550843818176,18.6849846043683,18.9440583909026,15540.5533452842,0.0,1.0
2021-01-12,25.03,25.55,25.03,25.26,7843,18.5221847385085,18.9069844214499,18.5221847385085,18.6923845982711,10598.6573814838,0.0,1.0
2021-01-13,25.57,25.62,25.15,25.21,8247,18.9217844092554,18.958784378769,18.6109846653411,18.6553846287575,11144.603777266,0.0,1.0
2021-01-14,25.65,25.65,25.5,25.5,1350,18.9809843604771,18.9809843604771,18.8699844519363,18.8699844519363,1824.32582748989,0.0,1.0
2021-01-15,25.74,25.74,25.4896,25.4896,878,19.0475843056016,19.0475843056016,18.8622884582775,18.8622884582775,1186.48746410083,0.0,1.0
2021-01-19,25.5314,25.5314,25.5314,25.5314,307,18.8932204327909,18.8932204327909,18.8932204327909,18.8932204327909,414.865206695847,0.0,1.0
2021-01-20,25.31,25.41,25.27,25.41,10202,18.7293845677847,18.8033845068119,18.6997845921738,18.8033845068119,13786.4978459643,0.0,1.0
2021-01-21,25.3354,25.45,25.26,25.26,4591,18.7481805522976,18.8329844824227,18.6923845982711,18.6923845982711,6204.0591659304,0.0,1.0
2021-01-22,25.5156,25.55,25.28,25.28,4300,18.8815284424246,18.9069844214499,18.7071845860765,18.7071845860765,5810.81559867148,0.0,1.0
2021-01-25,25.5,25.5,25.47,25.47,1160,18.8699844519363,18.8699844519363,18.8477844702282,18.8477844702282,1567.5688591765,0.0,1.0
2021-01-26,25.5,25.5,25.44,25.5,7450,18.8699844519363,18.8699844519363,18.82558448852,18.8699844519363,10067.5758628146,0.0,1.0
2021-01-27,25.3101,25.395,25.3101,25.3626,1350,18.7294585677237,18.7922845159578,18.7294585677237,18.768308535713,1824.32582748988,0.0,1.0
2021-01-28,25.4501,25.5,25.4501,25.4799,2869,18.8330584823618,18.8699844519363,18.8330584823618,18.8551104641919,3877.0302215322,0.0,1.0
2021-01-29,25.3101,25.49,25.3,25.3,6060,18.7294585677237,18.8625844580336,18.7219845738819,18.7219845738819,8189.19593673236,0.0,1.0
2021-02-01,25.4,25.412,25.4,25.412,702,18.7959845129091,18.8048645055924,18.7959845129091,18.8048645055924,948.649430294741,0.0,1.0
2021-02-02,25.39,25.49,25.35,25.4,3980,18.7885845190064,18.8625844580336,18.7589845433955,18.7959845129091,5378.38280993314,0.0,1.0
2021-02-03,25.4665,25.49,25.4097,25.42,5334,18.8451944723622,18.8625844580336,18.8031625069948,18.8107845007146,7208.11404728226,0.0,1.0
2021-02-04,25.405,25.5,25.405,25.5,4720,18.7996845098605,18.8699844519363,18.7996845098605,18.8699844519363,6378.38363389055,0.0,1.0
2021-02-05,25.39,25.455,25.25,25.455,7257,18.7885845190064,18.8366844793741,18.6849846043683,18.8366844793741,9806.76483710674,0.0,1.0
2021-02-08,25.63,25.68,25.45,25.5,14328,18.9661843726717,19.0031843421853,18.8329844824227,18.8699844519363,19362.1781157593,0.0,1.0
2021-02-09,25.6386,25.6386,25.434,25.51,1161,18.972548367428,18.972548367428,18.8211444921784,18.8773844458391,1568.9202116413,0.0,1.0
2021-02-10,25.55,25.6391,25.55,25.6391,1375,18.9069844214499,18.9729183671232,18.9069844214499,18.9729183671232,1858.10963911007,0.0,1.0
2021-02-11,25.62,25.74,25.474,25.55,15523,18.958784378769,19.0475843056016,18.8507444677893,18.9069844214499,20977.044311204,0.0,1.0
2021-02-12,25.55,25.67,25.55,25.55,5375,18.9069844214499,18.9957843482826,18.9069844214499,18.9069844214499,7263.51949833937,0.0,1.0
2021-02-16,25.7,25.73,25.65,25.65,8715,19.0179843299907,19.0401843116989,18.9809843604771,18.9809843604771,11777.0367307958,0.0,1.0
2021-02-17,25.68,25.744,25.65,25.65,12649,19.0031843421853,19.0505443031627,18.9809843604771,18.9809843604771,17093.2573273478,0.0,1.0
2021-02-18,25.76,25.8,25.7,25.75,6107,19.0623842934071,19.0919842690179,19.0179843299907,19.0549842995043,8252.7095025783,0.0,1.0
2021-02-19,25.9,25.95,25.7512,25.7512,44626,19.1659842080451,19.2029841775587,19.0558722987727,19.0558722987727,60305.4550944917,0.0,1.0
2021-02-22,25.8701,25.88,25.87,25.8733,1602,19.143858226276,19.1511842202397,19.143784226337,19.1462262243249,2164.86664862133,0.0,1.0
2021-02-23,25.95,25.96,25.75,25.75,3226,19.2029841775587,19.2103841714615,19.0549842995043,19.0549842995043,4359.46305146843,0.0,1.0
2021-02-24,25.95,26.08,25.75,25.85,8934,19.2029841775587,19.2991840982941,19.0549842995043,19.1289842385315,12072.9829205886,0.0,1.0
2021-02-25,25.9931,25.9931,25.37,25.95,27465,19.2348781512795,19.2348781512795,18.773784531201,19.2029841775587,37114.895445933,0.0,1.0
2021-02-26,25.75,25.98,25.65,25.65,2551,19.0549842995043,19.2251841592669,18.9809843604771,18.9809843604771,3447.30013772348,0.0,1.0
2021-03-01,26.03,26.03,25.8,25.8,6887,19.2621841287805,19.2621841287805,19.0919842690179,19.0919842690179,9306.76442512802,0.0,1.0
2021-03-02,26.05,26.05,25.88,25.88,2436,19.2769841165859,19.2769841165859,19.1511842202397,19.1511842202397,3291.89460427064,0.0,1.0
2021-03-03,26.16,26.16,25.9001,25.9001,1628,19.3583840495159,19.3583840495159,19.1660582079842,19.1660582079842,2200.00181270632,0.0,1.0
2021-03-04,25.5,25.89,25.25,25.78,12643,18.8699844519363,19.1585842141424,18.6849846043683,19.0771842812125,17085.149212559,0.0,1.0
2021-03-05,25.91,26.2646,25.7,25.7,1722,19.1733842019479,19.4357879857383,19.0179843299907,19.0179843299907,2327.0289443982,0.0,1.0
2021-03-08,25.8001,25.83,25.8,25.83,900,19.092058268957,19.1141842507261,19.0919842690179,19.1141842507261,1216.21721832659,0.0,1.0
2021-03-09,25.96,25.99,25.74,25.933,13140,19.2103841714615,19.2325841531696,19.0475843056016,19.1904041879241,17756.7713875682,0.0,1.0
2021-03-10,25.85,25.945,25.85,25.89,14831,19.1289842385315,19.1992841806074,19.1289842385315,19.1585842141424,20041.9084055574,0.0,1.0
2021-03-11,25.85,25.986,25.85,25.986,1416,19.1289842385315,19.2296241556085,19.1289842385315,19.2296241556085,1913.51509016717,0.0,1.0
2021-03-12,25.75,25.75,25.75,25.75,858,19.3035778446738,19.3035778446738,19.3035778446738,19.3035778446738,1144.52875926812,0.3359375,1.0
2021-03-15,25.53,25.53,25.38,25.41,1750,19.138654072797,19.138654072797,19.0262060465174,19.0486956517733,2334.41180503403,0.0,1.0
2021-03-16,25.39,25.56,25.3641,25.52,6385,19.0337025816027,19.1611436780529,19.0142865557317,19.1311575377117,8517.26821436701,0.0,1.0
2021-03-17,25.22,25.4791,25.21,25.38,13304,18.9062614851524,19.1004967092128,18.8987649500671,19.0262060465174,17746.8655166701,0.0,1.0
2021-03-18,25.0,25.2552,25.0,25.21,21453,18.7413377132756,18.9326492886527,18.7413377132756,18.8987649500671,28617.2208305114,0.0,1.0
2021-03-19,25.14,25.245,25.1,25.21,4188,18.8462892044699,18.9250028228657,18.8163030641287,18.8987649500671,5586.58093684716,0.0,1.0
2021-03-22,25.538,25.68,25.14,25.14,7226,19.1446513008653,19.2511020990767,18.8462892044699,18.8462892044699,9639.11983038622,0.0,1.0
2021-03-23,25.4676,25.4676,25.4676,25.4676,400,19.0918756938647,19.0918756938647,19.0918756938647,19.0918756938647,533.579841150635,0.0,1.0
2021-03-24,25.468,25.468,25.468,25.468,400,19.0921755552681,19.0921755552681,19.0921755552681,19.0921755552681,533.579841150636,0.0,1.0
2021-03-25,25.43,25.45,25.34,25.43,2475,19.0636887219439,19.0786817921145,18.9962199061761,19.0636887219439,3301.52526711956,0.0,1.0
2021-03-26,25.695,25.8,25.32,25.49,21740,19.2623469017046,19.3410605201004,18.9812268360055,19.1086679324558,29000.0643665371,0.0,1.0
2021-03-29,25.7257,25.7399,25.6793,25.7399,3731,19.2853612644165,19.2960063442377,19.2505773416207,19.2960063442377,4976.96596833256,0.0,1.0
2021-03-30,25.6364,25.68,25.6364,25.68,1232,19.2184172061047,19.2511020990767,19.2184172061047,19.2511020990767,1643.42591074396,0.0,1.0
2021-03-31,25.735,25.735,25.543,25.55,2807,19.2923330420459,19.2923330420459,19.1483995684079,19.1536471429676,3744.39653527458,0.0,1.0
2021-04-01,25.8,25.85,25.5601,25.7876,11862,19.3410605201004,19.3785431955269,19.1612186434038,19.3317648165946,15823.3101893221,0.0,1.0
2021-04-05,25.71,25.78,25.43,25.7,5790,19.2735917043326,19.3260674499298,19.0636887219439,19.2660951692473,7723.56820065545,0.0,1.0
2021-04-06,25.74,25.91,25.56,25.91,4270,19.2960813095885,19.4235224060388,19.1611436780529,19.4235224060388,5695.96480428304,0.0,1.0
2021-04-07,26.3,26.31,25.7,25.84,14873,19.7158872743659,19.7233838094512,19.2660951692473,19.3710466604416,19839.8324435835,0.0,1.0
2021-04-08,25.92,26.2648,25.7871,25.92,5396,19.4310189411241,19.6894994708656,19.3313899898403,19.4310189411241,7197.99205712208,0.0,1.0
2021-04-09,25.97,26.02,25.75,26.02,5055,19.4685016165507,19.5059842919772,19.3035778446738,19.5059842919772,6743.11524254115,0.0,1.0
2021-04-12,26.1,26.21,25.82,25.82,7442,19.5659565726597,19.6484184585981,19.356053590271,19.356053590271,9927.25294460758,0.0,1.0
2021-04-13,26.01,26.23,25.93,26.01,2324,19.4984877568919,19.6634115287687,19.4385154762094,19.4984877568919,3100.09887708519,0.0,1.0
2021-04-14,26.2,26.25,25.95,26.01,5446,19.6409219235128,19.6784045989394,19.45350854638,19.4984877568919,7264.68953726591,0.0,1.0
2021-04-15,26.05,26.05,25.81,25.9537,5801,19.5284738972332,19.5284738972332,19.3485570551857,19.4562822643616,7738.24164628707,0.0,1.0
2021-04-16,26.099,26.14,25.9965,26.0,3192,19.5652069191512,19.5959427130009,19.4883674345267,19.4909912218066,4257.96713238207,0.0,1.0
2021-04-19,26.04,26.042,26.04,26.04,506,19.5209773621478,19.5224766691649,19.5209773621478,19.5209773621478,674.978499055556,0.0,1.0
2021-04-20,26.1204,26.14,25.9,26.06,2779,19.5812495042337,19.5959427130009,19.4160258709535,19.5359704323185,3707.04594639405,0.0,1.0
2021-04-21,25.95,26.0,25.91,26.0,2012,19.45350854638,19.4909912218066,19.4235224060388,19.4909912218066,2683.9066009877,0.0,1.0
2021-04-22,26.23,26.23,25.9696,26.15,3543,19.6634115287687,19.6634115287687,19.4682017551473,19.6034392480863,4726.18344299176,0.0,1.0
2021-04-23,26.29,26.44,26.0259,26.08,5169,19.7083907392806,19.8208387655603,19.5104072476776,19.5509635024891,6895.18549726909,0.0,1.0
2021-04-26,26.47,26.5,26.2,26.2,1655,19.8433283708162,19.8658179760721,19.6409219235128,19.6409219235128,2207.68659276075,0.0,1.0
2021-04-27,26.25,26.28,26.25,26.28,570,19.6784045989394,19.7008942041953,19.6784045989394,19.7008942041953,760.351273639654,0.0,1.0
2021-04-28,26.25,26.25,26.25,26.25,1,19.6784045989394,19.6784045989394,19.6784045989394,19.6784045989394,1.33394960287659,0.0,1.0
2021-04-29,26.4402,26.4402,26.4402,26.4402,500,19.820988696262,19.820988696262,19.820988696262,19.820988696262,666.974801438293,0.0,1.0
2021-04-30,26.15,26.68,26.13,26.2566,20274,19.6034392480863,20.0007556076077,19.5884461779156,19.6833523120957,27044.4942487199,0.0,1.0
2021-05-03,26.47,26.65,26.44,26.44,4714,19.8433283708162,19.9782660023518,19.8208387655603,19.8208387655603,6288.23842796024,0.0,1.0
2021-05-04,26.29,26.47,26.25,26.46,1874,19.7083907392806,19.8433283708162,19.6784045989394,19.8358318357309,2499.82155579073,0.0,1.0
2021-05-05,26.4082,26.4082,26.4082,26.4082,202,19.796999783989,19.796999783989,19.796999783989,19.796999783989,269.45781978107,0.0,1.0
2021-05-06,26.88,26.88,26.5156,26.52,6270,20.1506863093139,20.1506863093139,19.8775125708052,19.8808110462427,8363.86401003621,0.0,1.0
2021-05-07,26.76,26.84,26.45,26.79,7049,20.0607278882902,20.1207001689727,19.8283353006456,20.0832174935461,9403.01075067707,0.0,1.0
2021-05-10,26.63,26.656,26.4601,26.656,4507,19.9632729321811,19.982763923403,19.8359068010817,19.982763923403,6012.1108601648,0.0,1.0
2021-05-11,26.75,26.7501,26.75,26.75,1205,20.0532313532049,20.0533063185557,20.0532313532049,20.0532313532049,1607.40927146629,0.0,1.0
2021-05-12,26.75,27.0769,26.68,26.7,18839,20.0532313532049,20.2982930851437,20.0007556076077,20.0157486777783,25130.276568592,0.0,1.0
2021-05-13,26.65,26.875,26.56,26.56,20620,19.9782660023518,20.1469380417712,19.910797186584,19.910797186584,27506.0408113152,0.0,1.0
2021-05-14,26.8169,26.8169,26.75,26.75,2025,20.1033831729256,20.1033831729256,20.0532313532049,20.0532313532049,2701.24794582509,0.0,1.0
2021-05-17,26.75,26.7525,26.7,26.7525,2322,20.0532313532049,20.0551054869762,20.0157486777783,20.0551054869762,3097.43097787943,0.0,1.0
2021-05-18,26.9,26.9999,26.9,26.9999,4252,20.1656793794845,20.2405697649868,20.1656793794845,20.2405697649868,5671.95371143126,0.0,1.0
2021-05-19,27.0,27.05,26.86,26.86,9696,20.2406447303376,20.2781274057642,20.1356932391433,20.1356932391433,12933.9753494914,0.0,1.0
2021-05-20,27.0,27.0,26.75,26.86,8500,20.2406447303376,20.2406447303376,20.0532313532049,20.1356932391433,11338.571624451,0.0,1.0
2021-05-21,26.98,26.98,26.85,26.86,5430,20.225651660167,20.225651660167,20.128196704058,20.1356932391433,7243.34634361988,0.0,1.0
2021-05-24,26.8609,26.87,26.86,26.86,3300,20.136367927301,20.1431897742286,20.1356932391433,20.1356932391433,4402.03368949273,0.0,1.0
2021-05-25,26.9501,26.9501,26.85,26.85,1635,20.2032370202619,20.2032370202619,20.128196704058,20.128196704058,2181.00760070323,0.0,1.0
2021-05-26,26.9501,26.9501,26.9501,26.9501,6,20.2032370202619,20.2032370202619,20.2032370202619,20.2032370202619,8.00369761725955,0.0,1.0
2021-05-27,26.9,26.95,26.9,26.95,1000,20.1656793794845,20.2031620549111,20.1656793794845,20.2031620549111,1333.94960287659,0.0,1.0
2021-05-28,27.0011,27.0011,26.9,26.9,2441,20.241469349197,20.241469349197,20.1656793794845,20.1656793794845,3256.17098062176,0.0,1.0
2021-06-01,26.95,27.0,26.01,26.06,5152,20.2031620549111,20.2406447303376,19.4984877568919,19.5359704323185,6872.50835402018,0.0,1.0
2021-06-02,26.91,26.9776,26.9,26.9,15011,20.1731759145698,20.2238524917465,20.1656793794845,20.1656793794845,20023.9174887805,0.0,1.0
2021-06-03,26.8999,26.9876,26.72,26.9,6662,20.1656044141337,20.2313490268318,20.0307417479489,20.1656793794845,8886.77225436382,0.0,1.0
2021-06-04,26.85,26.95,26.82,26.8556,10121,20.128196704058,20.2031620549111,20.105707098802,20.1323947637057,13500.9039307139,0.0,1.0
2021-06-07,26.62,26.81,26.615,26.81,2500,19.9557763970958,20.0982105637167,19.9520281295532,20.0982105637167,3334.87400719148,0.0,1.0
2021-06-08,26.87,26.87,26.8,26.8,7322,20.1431897742286,20.1431897742286,20.0907140286314,20.0907140286314,9767.17899226238,0.0,1.0
2021-06-09,26.71,26.9,26.71,26.8,4001,20.0232452128636,20.1656793794845,20.0232452128636,20.0907140286314,5337.13236110924,0.0,1.0
2021-06-10,26.66,26.885,26.61,26.62,5402,19.9857625374371,20.1544345768566,19.9482798620105,19.9557763970958,7205.99575473933,0.0,1.0
2021-06-11,26.61,26.6215,26.4771,26.4771,4424,19.9482798620105,19.9569008773586,19.8486509107268,19.8486509107268,5901.39304312604,0.0,1.0
2021-06-14,26.41,26.55,26.15,26.55,5897,20.0502327391707,20.1565194708437,19.8528430946352,20.1565194708437,7767.47941163508,0.336,1.0
2021-06-15,26.54,26.54,26.47,26.47,684,20.1489275614385,20.1489275614385,20.095784195602,20.095784195602,900.95911778165,0.0,1.0
2021-06-16,26.38,26.5282,26.38,26.5282,4087,20.0274570109551,20.1399691083404,20.0274570109551,20.1399691083404,5383.36244791462,0.0,1.0
2021-06-17,26.25,26.36,26.24,26.2445,1545,19.9287621886873,20.0122731921447,19.9211702792821,19.9245866385144,2035.06116516469,0.0,1.0
2021-06-18,26.25,26.25,26.25,26.25,0,19.9287621886873,19.9287621886873,19.9287621886873,19.9287621886873,0,0.0,1.0
2021-06-21,26.43,26.55,26.325,26.34,59490,20.0654165579812,20.1565194708437,19.9857015092264,19.9970893733342,78359.7337965354,0.0,1.0
2021-06-22,26.47,26.47,26.3728,26.46,1836,20.095784195602,20.095784195602,20.0219908361833,20.0881922861968,2418.36394772969,0.0,1.0
2021-06-23,26.425,26.47,26.33,26.35,1544,20.0616206032786,20.095784195602,19.989497463929,20.0046812827395,2033.74397347202,0.0,1.0
2021-06-24,26.2525,26.5,26.2525,26.4308,3470,19.9306601660386,20.1185599238177,19.9306601660386,20.0660239107336,4570.65517354141,0.0,1.0
2021-06-25,26.85,26.92,26.29,26.29,17149,20.3842767530002,20.4374201188367,19.9591298263082,19.9591298263082,22588.5203374817,0.0,1.0
2021-06-28,26.83,26.92,26.46,26.92,8628,20.3690929341897,20.4374201188367,20.0881922861968,20.4374201188367,11364.7299242984,0.0,1.0
2021-06-29,26.625,26.97,26.4159,26.47,13296,20.2134587913828,20.4753796658627,20.0547119657198,20.095784195602,17513.3807456503,0.0,1.0
2021-06-30,26.82,26.82,26.82,26.82,155,20.3615010247845,20.3615010247845,20.3615010247845,20.3615010247845,204.164712362801,0.0,1.0
2021-07-01,26.74,26.74,26.7399,26.7399,3141,20.3007657495428,20.3007657495428,20.3006898304488,20.3006898304488,4137.2991066552,0.0,1.0
2021-07-02,26.55,26.71,26.5001,26.52,1018,20.1565194708437,20.2779900213272,20.1186358429117,20.1337437426281,1340.90114313117,0.0,1.0
2021-07-06,26.59,26.95,26.45,26.58,9895,20.1868871084646,20.4601958470523,20.0806003767916,20.1792951990594,13033.6117989026,0.0,1.0
2021-07-07,26.59,26.59,26.59,26.59,120,20.1868871084646,20.1868871084646,20.1868871084646,20.1868871084646,158.063003119587,0.0,1.0
2021-07-08,26.77,27.0,26.73,26.945,5348,20.3235414777585,20.4981553940784,20.2931738401376,20.4563998923497,7044.34117236293,0.0,1.0
2021-07-09,26.77,26.77,26.77,26.77,0,20.3235414777585,20.3235414777585,20.3235414777585,20.3235414777585,0,0.0,1.0
2021-07-12,26.745,26.948,26.4951,26.948,2100,20.3045617042454,20.4586774651713,20.1148398882091,20.4586774651713,2766.10255459278,0.0,1.0
2021-07-13,27.15,27.324,27.0,27.0,11526,20.6120340351566,20.7441332588073,20.4981553940784,20.4981553940784,15181.9514496364,0.0,1.0
2021-07-14,27.44,27.6,27.0,27.0,6013,20.8321994079078,20.9536699583912,20.4981553940784,20.4981553940784,7920.273647984,0.0,1.0
2021-07-15,27.19,27.42,26.9842,27.3999,7000,20.6424016727775,20.8170155890974,20.4861601772181,20.8017558511929,9220.34184864258,0.0,1.0
2021-07-16,27.25,27.25,26.9,26.9,541,20.6879531292087,20.6879531292087,20.4222363000262,20.4222363000262,712.600705730808,0.0,1.0
2021-07-19,27.11,27.11,27.0,27.0,1542,20.5816663975357,20.5816663975357,20.4981553940784,20.4981553940784,2031.1095900867,0.0,1.0
2021-07-20,27.28,27.28,27.03,27.03,700,20.7107288574244,20.7107288574244,20.520931122294,20.520931122294,922.034184864259,0.0,1.0
2021-07-21,27.27,27.4,26.84,27.25,2107,20.7031369480192,20.8018317702869,20.376684843595,20.6879531292087,2775.32289644142,0.0,1.0
2021-07-22,26.9,27.0,26.86,26.86,5491,20.4222363000262,20.4981553940784,20.3918686624054,20.3918686624054,7232.6995844138,0.0,1.0
2021-07-23,27.38,27.38,27.1,27.1,3664,20.7866479514765,20.7866479514765,20.5740744881305,20.5740744881305,4826.19036191808,0.0,1.0
2021-07-26,27.49,27.5,27.17,27.2,10935,20.8701589549339,20.8777508643391,20.627217853967,20.6499935821827,14403.4911592724,0.0,1.0
2021-07-27,27.64,27.64,27.59,27.59,2362,20.9840375960121,20.9840375960121,20.946078048986,20.946078048986,3111.20677807055,0.0,1.0
2021-07-28,27.75,27.75,27.41,27.41,20882,21.0675485994694,21.0675485994694,20.8094236796922,20.8094236796922,27505.5969261936,0.0,1.0
2021-07-29,27.55,29.08,27.48,27.7,4500,20.9157104113652,22.0772725503629,20.8625670455287,21.0295890524434,5927.36261698452,0.0,1.0
2021-07-30,27.61,27.61,27.52,27.52,332,20.9612618677964,20.9612618677964,20.8929346831495,20.8929346831495,437.307641964193,0.0,1.0
2021-08-02,27.51,27.53,27.5,27.5139,1050,20.8853427737443,20.9005265925547,20.8777508643391,20.8883036184123,1383.05127729639,0.0,1.0
2021-08-03,27.62,27.7,27.5,27.5001,3100,20.9688537772017,21.0295890524434,20.8777508643391,20.8778267834331,4083.294247256,0.0,1.0
2021-08-04,28.15,28.5,27.65,27.71,10200,21.371224975678,21.6369418048605,20.9916295054173,21.0371809618486,13435.3552651649,0.0,1.0
2021-08-05,27.95,27.95,27.9,27.9,8358,21.2193867875737,21.2193867875737,21.1814272405477,21.1814272405477,11009.0881672793,0.0,1.0
2021-08-06,28.15,28.15,27.9,28.13,865,21.371224975678,21.371224975678,21.1814272405477,21.3560411568676,1139.37081415369,0.0,1.0
2021-08-09,27.7,27.8501,27.4,27.8501,3265,21.0295890524434,21.1435436126156,20.8018317702869,21.1435436126156,4300.63087654544,0.0,1.0
2021-08-10,27.7,27.7,27.7,27.7,0,21.0295890524434,21.0295890524434,21.0295890524434,21.0295890524434,0,0.0,1.0
2021-08-11,27.56,27.56,27.4,27.44,500,20.9233023207704,20.9233023207704,20.8018317702869,20.8321994079078,658.595846331614,0.0,1.0
2021-08-12,27.42,27.43,27.42,27.43,230,20.8170155890974,20.8246074985026,20.8170155890974,20.8246074985026,302.954089312542,0.0,1.0
2021-08-13,27.4,27.4,27.4,27.4,100,20.8018317702869,20.8018317702869,20.8018317702869,20.8018317702869,131.719169266323,0.0,1.0
2021-08-16,27.44,27.44,27.4,27.4,702,20.8321994079078,20.8321994079078,20.8018317702869,20.8018317702869,924.668568249587,0.0,1.0
2021-08-17,27.3,27.4,27.3,27.4,240500,20.7259126762348,20.8018317702869,20.7259126762348,20.8018317702869,316784.602085507,0.0,1.0
2021-08-18,27.6,27.7,27.48,27.48,1285,20.9536699583912,21.0295890524434,20.8625670455287,20.8625670455287,1692.59132507225,0.0,1.0
2021-08-19,27.78,27.9,26.83,26.83,65500,21.0903243276851,21.1814272405477,20.3690929341897,20.3690929341897,86276.0558694415,0.0,1.0
2021-08-20,28.15,28.15,27.98,28.0,10707,21.371224975678,21.371224975678,21.2421625157894,21.2573463345998,14103.1714533452,0.0,1.0
2021-08-23,28.13,28.13,28.06,28.06,1300,21.3560411568676,21.3560411568676,21.3028977910311,21.3028977910311,1712.3492004622,0.0,1.0
2021-08-24,28.0,28.0,27.49,27.5578,21158,21.2573463345998,21.2573463345998,20.8701589549339,20.9216321007012,27869.1418333686,0.0,1.0
2021-08-25,28.25,28.25,27.6,27.73,6525,21.4471440697302,21.4471440697302,20.9536699583912,21.052364780659,8594.67579462755,0.0,1.0
2021-08-26,28.1,28.47,28.1,28.13,2706,21.3332654286519,21.6141660766449,21.3332654286519,21.3560411568676,3564.32072034671,0.0,1.0
2021-08-27,28.1,28.1,28.1,28.1,771,21.3332654286519,21.3332654286519,21.3332654286519,21.3332654286519,1015.55479504335,0.0,1.0
2021-08-30,28.9,29.59,27.13,28.49,3475,21.9406181810691,22.4644599300289,20.5968502163462,21.6293498954553,4577.24113200472,0.0,1.0
2021-08-31,28.29,28.75,27.52,28.0,2077,21.477511707351,21.8267395399909,20.8929346831495,21.2573463345998,2735.80714566153,0.0,1.0
2021-09-01,28.1,28.3014,27.3379,27.3379,4208,21.3332654286519,21.486166484073,20.7546860128806,20.7546860128806,5542.74264272688,0.0,1.0
2021-09-02,28.1,28.1,28.1,28.1,0,21.3332654286519,21.3332654286519,21.3332654286519,21.3332654286519,0,0.0,1.0
2021-09-03,27.7684,27.7684,27.7684,27.7684,150,21.081517712775,21.081517712775,21.081517712775,21.081517712775,197.578753899485,0.0,1.0
2021-09-07,27.65,27.65,27.52,27.52,683,20.9916295054173,20.9916295054173,20.8929346831495,20.8929346831495,899.641926088986,0.0,1.0
2021-09-08,27.46,27.68,27.46,27.46,2533,20.8473832267182,21.0144052336329,20.8473832267182,20.8473832267182,3336.44655751596,0.0,1.0
2021-09-09,27.45,27.45,27.45,27.45,400,20.839791317313,20.839791317313,20.839791317313,20.839791317313,526.876677065292,0.0,1.0
2021-09-10,27.45,27.45,27.45,27.45,0,20.839791317313,20.839791317313,20.839791317313,20.839791317313,0,0.0,1.0
2021-09-13,27.45,27.45,27.45,27.45,0,20.839791317313,20.839791317313,20.839791317313,20.839791317313,0,0.0,1.0
2021-09-14,27.45,27.45,27.45,27.45,0,21.0948320238944,21.0948320238944,21.0948320238944,21.0948320238944,0,0.3359375,1.0
2021-09-15,27.45,27.45,27.45,27.45,0,21.0948320238944,21.0948320238944,21.0948320238944,21.0948320238944,0,0.0,1.0
2021-09-16,26.85,26.85,26.85,26.85,200,20.6337427993284,20.6337427993284,20.6337427993284,20.6337427993284,260.253316726173,0.0,1.0
2021-09-17,26.85,26.85,26.85,26.85,0,20.6337427993284,20.6337427993284,20.6337427993284,20.6337427993284,0,0.0,1.0
2021-09-20,26.76,26.76,26.76,26.76,125,20.5645794156435,20.5645794156435,20.5645794156435,20.5645794156435,162.658322953858,0.0,1.0
2021-09-21,27.3,27.3,27.0,27.0,7642,20.9795597177529,20.9795597177529,20.7490151054699,20.7490151054699,9944.27923210706,0.0,1.0
2021-09-22,27.2,27.25,27.11,27.2,832,20.9027115136586,20.9411356157058,20.8335481299737,20.9027115136586,1082.65379758088,0.0,1.0
2021-09-23,27.1001,27.25,27.1,27.25,5401,20.8259401577684,20.9411356157058,20.8258633095643,20.9411356157058,7028.14081819027,0.0,1.0
2021-09-24,27.0,27.01,26.99,27.01,3361,20.7490151054699,20.7566999258794,20.7413302850605,20.7566999258794,4373.55698758333,0.0,1.0
2021-09-27,27.1,27.12,27.0,27.0,14820,20.8258633095643,20.8412329503831,20.7490151054699,20.7490151054699,19284.7707694093,0.0,1.0
2021-09-28,27.0039,27.0039,26.95,26.96,3645,20.7520121854296,20.7520121854296,20.7105910034228,20.7182758238322,4743.11669733449,0.0,1.0
2021-09-29,27.0039,27.0039,27.0039,27.0039,158,20.7520121854296,20.7520121854296,20.7520121854296,20.7520121854296,205.600120213676,0.0,1.0
2021-09-30,27.0,27.0,27.0,27.0,174,20.7490151054699,20.7490151054699,20.7490151054699,20.7490151054699,226.42038555177,0.0,1.0
2021-10-01,27.48,27.48,27.0,27.0,706,21.1178864851227,21.1178864851227,20.7490151054699,20.7490151054699,918.69420804339,0.0,1.0
2021-10-04,27.48,27.48,27.07,27.07,742,21.1178864851227,21.1178864851227,20.802808848336,20.802808848336,965.539805054101,0.0,1.0
2021-10-05,27.04,27.15,27.04,27.15,2215,20.7797543871077,20.8642874116114,20.7797543871077,20.8642874116114,2882.30548274235,0.0,1.0
2021-10-06,27.282,27.29,26.69,26.76,5902,20.965727041016,20.9718748973435,20.5107856727775,20.5645794156435,7680.07537658933,0.0,1.0
2021-10-07,27.282,27.282,27.282,27.282,0,20.965727041016,20.965727041016,20.965727041016,20.965727041016,0,0.0,1.0
2021-10-08,27.282,27.282,27.282,27.282,0,20.965727041016,20.965727041016,20.965727041016,20.965727041016,0,0.0,1.0
2021-10-11,27.282,27.282,27.282,27.282,0,20.965727041016,20.965727041016,20.965727041016,20.965727041016,0,0.0,1.0
2021-10-12,27.42,27.42,27.1,27.19,1653,21.0717775626661,21.0717775626661,20.8258633095643,20.8950266932492,2150.99366274182,0.0,1.0
2021-10-13,27.45,27.45,27.35,27.35,6500,21.0948320238944,21.0948320238944,21.0179838198001,21.0179838198001,8458.23279360061,0.0,1.0
2021-10-14,27.26,27.26,27.12,27.13,1167,20.9488204361152,20.9488204361152,20.8412329503831,20.8489177707926,1518.57810309722,0.0,1.0
2021-10-15,27.332,27.35,27.25,27.3084,5299,21.0041511430631,21.0179838198001,20.9411356157058,20.9860149668969,6895.41162665994,0.0,1.0
2021-10-18,27.21,27.39,27.19,27.39,812,20.910396334068,21.0487231014378,20.8950266932492,21.0487231014378,1056.62846590826,0.0,1.0
2021-10-19,27.21,27.3702,27.2,27.3702,900,20.910396334068,21.0335071570272,20.9027115136586,21.0335071570272,1171.13992526778,0.0,1.0
2021-10-20,27.24,27.5,27.24,27.24,1250,20.9334507952963,21.1332561259416,20.9334507952963,20.9334507952963,1626.58322953858,0.0,1.0
2021-10-21,27.24,27.24,27.24,27.24,13,20.9334507952963,20.9334507952963,20.9334507952963,20.9334507952963,16.9164655872012,0.0,1.0
2021-10-22,27.45,27.45,27.22,27.25,629,21.0948320238944,21.0948320238944,20.9180811544775,20.9411356157058,818.496681103813,0.0,1.0
2021-10-25,27.45,27.45,27.45,27.45,36,21.0948320238944,21.0948320238944,21.0948320238944,21.0948320238944,46.8455970107111,0.0,1.0
2021-10-26,27.3,27.3,27.3,27.3,200,20.9795597177529,20.9795597177529,20.9795597177529,20.9795597177529,260.253316726173,0.0,1.0
2021-10-27,27.3,27.3,27.3,27.3,0,20.9795597177529,20.9795597177529,20.9795597177529,20.9795597177529,0,0.0,1.0
2021-10-28,27.3,27.3,27.3,27.3,25,20.9795597177529,20.9795597177529,20.9795597177529,20.9795597177529,32.5316645907716,0.0,1.0
2021-10-29,27.43,27.43,27.21,27.21,1883,21.0794623830756,21.0794623830756,20.910396334068,20.910396334068,2450.28497697691,0.0,1.0
2021-11-01,27.24,27.24,27.24,27.24,715,20.9334507952963,20.9334507952963,20.9334507952963,20.9334507952963,930.405607296068,0.0,1.0
2021-11-02,27.2535,27.425,27.25,27.25,3365,20.9438253028491,21.0756199728709,20.9411356157058,20.9411356157058,4378.76205391784,0.0,1.0
2021-11-03,27.4,27.4,27.3,27.3,1581,21.0564079218473,21.0564079218473,20.9795597177529,20.9795597177529,2057.30246872039,0.0,1.0
2021-11-04,27.3,27.3024,27.3,27.3024,722,20.9795597177529,20.9814040746512,20.9795597177529,20.9814040746512,939.514473381484,0.0,1.0
2021-11-05,27.43,27.43,27.3,27.3,1698,21.0794623830756,21.0794623830756,20.9795597177529,20.9795597177529,2209.5506590052,0.0,1.0
2021-11-08,27.5,27.5,27.45,27.45,12704,21.1332561259416,21.1332561259416,21.0948320238944,21.0948320238944,16531.2906784465,0.0,1.0
2021-11-09,27.3,27.3,27.3,27.3,681,20.9795597177529,20.9795597177529,20.9795597177529,20.9795597177529,886.162543452618,0.0,1.0
2021-11-10,27.2,27.77,27.2,27.77,2461,20.9027115136586,21.3407462769963,20.9027115136586,21.3407462769963,3202.41706231555,0.0,1.0
2021-11-11,27.2,27.2,27.2,27.2,183,20.9027115136586,20.9027115136586,20.9027115136586,20.9027115136586,238.131784804448,0.0,1.0
2021-11-12,27.2,27.2,27.2,27.2,0,20.9027115136586,20.9027115136586,20.9027115136586,20.9027115136586,0,0.0,1.0
2021-11-15,27.19,27.2,27.19,27.2,1460,20.8950266932492,20.9027115136586,20.8950266932492,20.9027115136586,1899.84921210105,0.0,1.0
2021-11-16,27.19,27.19,27.19,27.19,40,20.8950266932492,20.8950266932492,20.8950266932492,20.8950266932492,52.0506633452344,0.0,1.0
2021-11-17,27.14,27.15,27.14,27.15,1398,20.856602591202,20.8642874116114,20.856602591202,20.8642874116114,1819.17068391594,0.0,1.0
2021-11-18,27.16,27.2,27.16,27.2,2149,20.8719722320209,20.9027115136586,20.8719722320209,20.9027115136586,2796.42188822272,0.0,1.0
2021-11-19,27.34,27.34,27.19,27.22,4573,21.0102989993907,21.0102989993907,20.8950266932492,20.9180811544775,5950.69208694392,0.0,1.0
2021-11-22,27.34,27.34,27.34,27.34,5,21.0102989993907,21.0102989993907,21.0102989993907,21.0102989993907,6.5063329181543,0.0,1.0
2021-11-23,27.3731,27.4,27.2601,27.4,8627,21.0357357549459,21.0564079218473,20.9488972843193,21.0564079218473,11226.0268169834,0.0,1.0
2021-11-24,26.25,27.37,26.23,27.37,3595,20.1726535747624,21.033353460619,20.1572839339436,21.033353460619,4678.05336815296,0.0,1.0
2021-11-26,26.96,26.96,26.8,26.81,5530,20.7182758238322,20.7182758238322,20.5953186972813,20.6030035176907,7196.00420747866,0.0,1.0
2021-11-29,27.05,27.38,27.05,27.38,852,20.7874392075171,21.0410382810284,20.7874392075171,21.0410382810284,1108.67912925349,0.0,1.0
2021-11-30,26.9601,26.9601,26.9601,26.9601,158,20.7183526720363,20.7183526720363,20.7183526720363,20.7183526720363,205.600120213676,0.0,1.0
2021-12-01,27.04,27.15,27.04,27.14,1351,20.7797543871077,20.8642874116114,20.7797543871077,20.856602591202,1758.01115448529,0.0,1.0
2021-12-02,27.28,27.28,27.0,27.01,1326,20.9641900769341,20.9641900769341,20.7490151054699,20.7566999258794,1725.47948989452,0.0,1.0
2021-12-03,27.3655,27.3655,27.22,27.22,288,21.0298952914347,21.0298952914347,20.9180811544775,20.9180811544775,374.764776085689,0.0,1.0
2021-12-06,27.3655,27.3655,27.3655,27.3655,0,21.0298952914347,21.0298952914347,21.0298952914347,21.0298952914347,0,0.0,1.0
2021-12-07,27.3655,27.3655,27.3655,27.3655,30,21.0298952914347,21.0298952914347,21.0298952914347,21.0298952914347,39.0379975089259,0.0,1.0
2021-12-08,27.34,27.5799,27.0,27.1,22207,21.0102989993907,21.194657841013,20.7490151054699,20.8258633095643,28897.2270226905,0.0,1.0
2021-12-09,27.3001,27.3001,27.3001,27.3001,733,20.979636565957,20.979636565957,20.979636565957,20.979636565957,953.828405801423,0.0,1.0
2021-12-10,27.3001,27.3001,27.3001,27.3001,0,20.979636565957,20.979636565957,20.979636565957,20.979636565957,0,0.0,1.0
2021-12-13,27.4,27.4,27.32,27.37,10350,21.0564079218473,21.0564079218473,20.9949293585718,21.033353460619,13468.1091405794,0.0,1.0
2021-12-14,26.95,26.95,26.95,26.95,336,20.9687529390522,20.9687529390522,20.9687529390522,20.9687529390522,431.842562422279,0.3359375,1.0
2021-12-15,27.0,27.2,26.95,27.01,74643,21.0076560057294,21.1632682724386,20.9687529390522,21.0154366190649,95934.5963895426,0.0,1.0
2021-12-16,27.0,27.0,27.0,27.0,334,21.0076560057294,21.0076560057294,21.0076560057294,21.0076560057294,429.272070979291,0.0,1.0
2021-12-17,26.6137,26.71,26.6137,26.65,2717,20.7070909125808,20.7820182190012,20.7070909125808,20.7353345389885,3492.01262530159,0.0,1.0
2021-12-20,26.82,27.5604,26.4214,26.79,757,20.8676049656913,21.4436815770484,20.55746971814,20.8442631256849,972.931011171622,0.0,1.0
2021-12-21,26.88,26.88,26.88,26.88,202,20.914288645704,20.914288645704,20.914288645704,20.914288645704,259.619635741966,0.0,1.0
2021-12-22,26.89,26.89,26.735,26.82,664,20.9220692590394,20.9220692590394,20.8014697523399,20.8676049656913,853.403159072602,0.0,1.0
2021-12-23,26.86,27.19,26.8,26.8,2945,20.8987274190331,21.1554876591031,20.8520437390203,20.8520437390203,3785.04864980242,0.0,1.0
2021-12-27,26.97,26.97,26.7096,26.7096,2387,20.9843141657231,20.9843141657231,20.7817069944678,20.7817069944678,3067.88153720828,0.0,1.0
2021-12-28,26.85,26.9184,26.85,26.91,748,20.8909468056976,20.9441662009121,20.8909468056976,20.9376304857104,961.363799678171,0.0,1.0
2021-12-29,26.81,26.9,26.8,26.8587,3785,20.8598243523558,20.9298498723749,20.8520437390203,20.8977159392995,4864.65505585812,0.0,1.0
2021-12-30,27.02,27.02,26.76,26.76,362,21.0232172324004,21.0232172324004,20.8209212856785,20.8209212856785,465.258951181146,0.0,1.0
2021-12-31,26.86,26.86,26.86,26.86,100,20.8987274190331,20.8987274190331,20.8987274190331,20.8987274190331,128.524572149488,0.0,1.0
2022-01-03,27.01,27.15,26.8,26.8,3579,21.0154366190649,21.1243652057613,20.8520437390203,20.8520437390203,4599.89443723018,0.0,1.0
2022-01-04,26.98,26.98,26.98,26.98,100,20.9920947790585,20.9920947790585,20.9920947790585,20.9920947790585,128.524572149488,0.0,1.0
2022-01-05,26.82,26.93,26.79,26.8941,8344,20.8676049656913,20.9531917123813,20.8442631256849,20.925259310507,10724.0903001533,0.0,1.0
2022-01-06,26.8199,26.8199,26.523,26.523,500,20.8675271595579,20.8675271595579,20.6365207496282,20.6365207496282,642.62286074744,0.0,1.0
2022-01-07,26.75,26.7999,26.41,26.64,8959,20.8131406723431,20.851965932887,20.5485998189376,20.7275539256531,11514.5164188726,0.0,1.0
2022-01-10,26.53,26.75,26.44,26.6,9081,20.641967178963,20.8131406723431,20.5719416589439,20.6964314723112,11671.316396895,0.0,1.0
2022-01-11,26.53,26.53,26.53,26.53,2,20.641967178963,20.641967178963,20.641967178963,20.641967178963,2.57049144298977,0.0,1.0
2022-01-12,26.53,26.54,26.5,26.52,2544,20.641967178963,20.6497477922985,20.6186253389567,20.6341865656276,3269.66511548298,0.0,1.0
2022-01-13,26.68,26.68,26.53,26.53,4400,20.7586763789949,20.7586763789949,20.641967178963,20.641967178963,5655.08117457747,0.0,1.0
2022-01-14,26.5651,26.63,26.5651,26.63,1000,20.6692771317705,20.7197733123176,20.6692771317705,20.7197733123176,1285.24572149488,0.0,1.0
2022-01-18,26.55,26.56,26.55,26.56,1565,20.657528405634,20.6653090189694,20.657528405634,20.6653090189694,2011.40955413948,0.0,1.0
2022-01-19,26.55,26.55,26.55,26.55,7500,20.657528405634,20.657528405634,20.657528405634,20.657528405634,9639.34291121158,0.0,1.0
2022-01-20,26.94,26.94,26.53,26.57,1547,20.9609723257167,20.9609723257167,20.641967178963,20.6730896323049,1988.27513115258,0.0,1.0
2022-01-21,26.75,26.75,26.45,26.73,9690,20.8131406723431,20.8131406723431,20.5797222722794,20.7975794456722,12454.0310412854,0.0,1.0
2022-01-24,26.4193,26.4193,26.4,26.4,1167,20.5558357893396,20.5558357893396,20.5408192056021,20.5408192056021,1499.88175698452,0.0,1.0
2022-01-25,26.5,26.52,26.36,26.41,6107,20.6186253389567,20.6341865656276,20.5096967522603,20.5485998189376,7848.99562116923,0.0,1.0
2022-01-26,25.84,26.63,25.84,26.63,3093,20.1051048588166,20.7197733123176,20.1051048588166,20.7197733123176,3975.26501658367,0.0,1.0
2022-01-27,26.11,26.11,26.07,26.07,600,20.3151814188739,20.3151814188739,20.2840589655321,20.2840589655321,771.147432896929,0.0,1.0
2022-01-28,26.06,26.06,26.06,26.06,440,20.2762783521966,20.2762783521966,20.2762783521966,20.2762783521966,565.508117457749,0.0,1.0
2022-01-31,26.31,26.31,26.31,26.31,199,20.470793685583,20.470793685583,20.470793685583,20.470793685583,255.763898577482,0.0,1.0
2022-02-01,26.3791,26.4,26.0,26.24,10273,20.524557723731,20.5408192056021,20.2295946721839,20.4163293922348,13203.3292969169,0.0,1.0
2022-02-02,26.13,26.14,26.13,26.14,695,20.3307426455448,20.3385232588803,20.3307426455448,20.3385232588803,893.245776438943,0.0,1.0
2022-02-03,26.07,26.07,26.07,26.07,300,20.2840589655321,20.2840589655321,20.2840589655321,20.2840589655321,385.573716448464,0.0,1.0
2022-02-04,25.8,25.9748,25.6,25.9748,2795,20.0739824054748,20.2099875265786,19.9183701387657,20.2099875265786,3592.26179157819,0.0,1.0
2022-02-07,25.85,26.1006,25.82,25.82,600,20.1128854721521,20.3078676423386,20.0895436321457,20.0895436321457,771.147432896928,0.0,1.0
2022-02-08,25.85,25.8945,25.85,25.85,4150,20.1128854721521,20.1475092014949,20.1128854721521,20.1128854721521,5333.76974420375,0.0,1.0
2022-02-09,26.2,26.2,26.19,26.2,596,20.385206938893,20.385206938893,20.3774263255576,20.385206938893,766.006450010949,0.0,1.0
2022-02-10,25.82,25.82,25.82,25.82,100,20.0895436321457,20.0895436321457,20.0895436321457,20.0895436321457,128.524572149488,0.0,1.0
2022-02-11,25.8,25.84,25.79,25.84,1524,20.0739824054748,20.1051048588166,20.0662017921393,20.1051048588166,1958.7144795582,0.0,1.0
2022-02-14,25.8791,25.8791,25.8,25.8,2231,20.1355270569583,20.1355270569583,20.0739824054748,20.0739824054748,2867.38320465507,0.0,1.0
2022-02-15,25.88,26.17,25.84,25.84,9030,20.1362273121585,20.3618650988867,20.1051048588166,20.1051048588166,11605.7688650987,0.0,1.0
2022-02-16,26.0,26.08,25.81,26.08,1875,20.2295946721839,20.2918395788676,20.0817630188103,20.2918395788676,2409.8357278029,0.0,1.0
2022-02-17,25.85,26.1,25.85,26.05,7040,20.1128854721521,20.3074008055385,20.1128854721521,20.2684977388612,9048.12987932395,0.0,1.0
2022-02-18,25.8829,25.8829,25.84,25.85,927,20.1384836900257,20.1384836900257,20.1051048588166,20.1128854721521,1191.42278382576,0.0,1.0
2022-02-22,26.12,26.12,25.9,26.04,3332,20.3229620322094,20.3229620322094,20.1517885388294,20.2607171255257,4282.43874402094,0.0,1.0
2022-02-23,26.06,26.06,25.95,25.99,2887,20.2762783521966,20.2762783521966,20.1906916055066,20.2218140588485,3710.50439795573,0.0,1.0
2022-02-24,25.9,25.9,25.83,25.83,1904,20.1517885388294,20.1517885388294,20.0973242454812,20.0973242454812,2447.10785372625,0.0,1.0
2022-02-25,25.8601,25.88,25.49,25.84,41510,20.1207438916209,20.1362273121585,19.8327833920757,20.1051048588166,53350.5498992525,0.0,1.0
2022-02-28,25.9,25.94,25.7962,25.8,1933,20.1517885388294,20.1829109921712,20.0710257724073,20.0739824054748,2484.3799796496,0.0,1.0
2022-03-01,25.9,25.9,25.9,25.9,20,20.1517885388294,20.1517885388294,20.1517885388294,20.1517885388294,25.7049144298976,0.0,1.0
2022-03-02,25.95,25.99,25.675,25.9,8300,20.1906916055066,20.2218140588485,19.9767247387816,20.1517885388294,10667.5394884075,0.0,1.0
2022-03-03,25.83,25.84,25.65,25.7,4500,20.0973242454812,20.1051048588166,19.957273205443,19.9961762721203,5783.60574672695,0.0,1.0
2022-03-04,25.83,25.83,25.83,25.83,2,20.0973242454812,20.0973242454812,20.0973242454812,20.0973242454812,2.57049144298976,0.0,1.0
2022-03-07,25.79,25.79,25.4,25.5,7200,20.0662017921393,20.0662017921393,19.7627578720566,19.8405640054111,9253.76919476316,0.0,1.0
2022-03-08,25.5876,25.6,25.35,25.5586,6341,19.9087221782297,19.9183701387657,19.7238548053793,19.8861583995569,8149.74311999905,0.0,1.0
2022-03-09,25.6,25.7,25.6,25.67,1393,19.9183701387657,19.9961762721203,19.9183701387657,19.9728344321139,1790.34729004237,0.0,1.0
2022-03-10,25.55,25.55,25.55,25.55,850,19.8794670720884,19.8794670720884,19.8794670720884,19.8794670720884,1092.45886327065,0.0,1.0
2022-03-11,25.46,25.56,25.45,25.56,1500,19.8094415520693,19.8872476854239,19.8016609387339,19.8872476854239,1927.86858224232,0.0,1.0
2022-03-14,25.0,25.09,25.0,25.09,800,19.7129133178763,19.7838798058207,19.7129133178763,19.7838798058207,1014.56338175359,0.3359375,1.0
2022-03-15,25.1637,25.1637,25.1555,25.1555,600,19.8419934742818,19.8419934742818,19.8355276387135,19.8355276387135,760.922536315192,0.0,1.0
2022-03-16,25.4777,25.4777,25.14,25.14,4274,20.0895876655543,20.0895876655543,19.8233056324564,19.8233056324564,5420.30486701856,0.0,1.0
2022-03-17,25.445,25.45,25.21,25.21,4510,20.0638031749345,20.0677457575981,19.8785017897465,19.8785017897465,5719.60106463587,0.0,1.0
2022-03-18,25.37,25.4001,25.37,25.4001,4013,20.0046644349809,20.0283987826156,20.0046644349809,20.0283987826156,5089.30356372145,0.0,1.0
2022-03-21,25.34,25.5,25.34,25.4,10635,19.9810089389994,20.1071715842339,19.9810089389994,20.0283199309624,13487.3519561868,0.0,1.0
2022-03-22,25.37,25.5,25.255,25.33,84064,20.0046644349809,20.1071715842339,19.9139850337187,19.9731237736723,106610.320154667,0.0,1.0
2022-03-23,25.37,25.37,25.2001,25.26,8835,20.0046644349809,20.0046644349809,19.8706954760726,19.9179276163822,11204.5843472412,0.0,1.0
2022-03-24,25.37,25.37,25.37,25.37,22,20.0046644349809,20.0046644349809,20.0046644349809,20.0046644349809,27.9004929982237,0.0,1.0
2022-03-25,25.3132,25.35,25.3132,25.35,500,19.9598766959227,19.9888941043266,19.9598766959227,19.9888941043266,634.102113595994,0.0,1.0
2022-03-28,25.3132,25.3132,25.3132,25.3132,48,19.9598766959227,19.9598766959227,19.9598766959227,19.9598766959227,60.8738029052154,0.0,1.0
2022-03-29,25.45,25.5,25.44,25.44,976,20.0677457575981,20.1071715842339,20.059860592271,20.059860592271,1237.76732573938,0.0,1.0
2022-03-30,25.31,25.4,25.3,25.4,1879,19.957353443018,20.0283199309624,19.9494682776908,20.0283199309624,2382.95574289375,0.0,1.0
2022-03-31,25.302,25.32,25.3,25.3,1269,19.9510453107563,19.9652386083451,19.9494682776908,19.9494682776908,1609.35116430663,0.0,1.0
2022-04-01,25.5,25.5,25.3,25.3,7034,20.1071715842339,20.1071715842339,19.9494682776908,19.9494682776908,8920.54853406842,0.0,1.0
2022-04-04,25.4,25.4,25.3,25.32,596,20.0283199309624,20.0283199309624,19.9494682776908,19.9652386083451,755.849719406423,0.0,1.0
2022-04-05,25.26,25.26,25.26,25.26,292,19.9179276163822,19.9179276163822,19.9179276163822,19.9179276163822,370.315634340061,0.0,1.0
2022-04-06,25.26,25.26,25.26,25.26,0,19.9179276163822,19.9179276163822,19.9179276163822,19.9179276163822,0,0.0,1.0
2022-04-07,25.25,25.25,25.16,25.16,2372,19.9100424510551,19.9100424510551,19.8390759631107,19.8390759631107,3008.18042689939,0.0,1.0
2022-04-08,25.06,25.23,25.06,25.23,1236,19.7602243098392,19.8942721204008,19.7602243098392,19.8942721204008,1567.5004248093,0.0,1.0
2022-04-11,25.2497,25.25,25.0,25.0,1900,19.9098058960953,19.9100424510551,19.7129133178763,19.7129133178763,2409.58803166477,0.0,1.0
2022-04-12,25.15,25.1554,25.14,25.1554,1167,19.8311907977836,19.8354487870603,19.8233056324564,19.8354487870603,1479.99433313305,0.0,1.0
2022-04-13,25.35,25.35,25.13,25.14,2400,19.9888941043266,19.9888941043266,19.8154204671293,19.8233056324564,3043.69014526077,0.0,1.0
2022-04-14,25.1267,25.1416,25.1,25.1,3200,19.8128183625713,19.8245672589088,19.7917649711478,19.7917649711478,4058.25352701437,0.0,1.0
2022-04-18,25.11,25.11,25.055,25.055,900,19.799650136475,19.799650136475,19.7562817271757,19.7562817271757,1141.38380447279,0.0,1.0
2022-04-19,25.045,25.15,24.85,24.86,3965,19.7483965618485,19.8311907977836,19.5946358379691,19.6025210032962,5028.42976081623,0.0,1.0
2022-04-20,25.0,25.04,25.0,25.0,7700,19.7129133178763,19.7444539791849,19.7129133178763,19.7129133178763,9765.17254937832,0.0,1.0
2022-04-21,24.95,25.0,24.79,25.0,1800,19.6734874912406,19.7129133178763,19.5473248460062,19.7129133178763,2282.76760894558,0.0,1.0
2022-04-22,24.86,24.93,24.86,24.93,2354,19.6025210032962,19.6577171605863,19.6025210032962,19.6577171605863,2985.35275080994,0.0,1.0
2022-04-25,24.88,24.88,24.88,24.88,653,19.6182913339505,19.6182913339505,19.6182913339505,19.6182913339505,828.137360356369,0.0,1.0
2022-04-26,24.86,25.0,24.8284,24.85,17250,19.6025210032962,19.7129133178763,19.5776038808624,19.5946358379691,21876.5229190618,0.0,1.0
2022-04-27,24.75,24.815,24.71,24.815,1423,19.5157841846976,19.567037759324,19.484243523389,19.567037759324,1804.6546152942,0.0,1.0
2022-04-28,24.5,24.71,24.5,24.71,1200,19.3186550515188,19.484243523389,19.3186550515188,19.484243523389,1521.84507263039,0.0,1.0
2022-04-29,24.5,24.5,24.5,24.5,36,19.3186550515188,19.3186550515188,19.3186550515188,19.3186550515188,45.6553521789116,0.0,1.0
2022-05-02,24.5,24.5,24.5,24.5,0,19.3186550515188,19.3186550515188,19.3186550515188,19.3186550515188,0,0.0,1.0
2022-05-03,24.29,24.29,24.29,24.29,405,19.1530665796486,19.1530665796486,19.1530665796486,19.1530665796486,513.622712012756,0.0,1.0
2022-05-04,24.04,24.04,24.0,24.01,3260,18.9559374464699,18.9559374464699,18.9243967851613,18.9322819504884,4134.34578064588,0.0,1.0
2022-05-05,24.04,24.04,24.04,24.04,60,18.9559374464699,18.9559374464699,18.9559374464699,18.9559374464699,76.0922536315192,0.0,1.0
2022-05-06,23.51,24.02,23.5,24.02,3524,18.5380236841309,18.9401671158156,18.5301385188037,18.9401671158156,4469.15169662457,0.0,1.0
2022-05-09,23.51,23.51,23.51,23.51,2,18.5380236841309,18.5380236841309,18.5380236841309,18.5380236841309,2.53640845438398,0.0,1.0
2022-05-10,23.605,23.605,23.605,23.605,1000,18.6129327547388,18.6129327547388,18.6129327547388,18.6129327547388,1268.20422719199,0.0,1.0
2022-05-11,24.3,24.3,24.3,24.3,1500,19.1609517449758,19.1609517449758,19.1609517449758,19.1609517449758,1902.30634078798,0.0,1.0
2022-05-12,24.25,24.27,24.0,24.25,2200,19.12152591834,19.1372962489943,18.9243967851613,19.12152591834,2790.04929982238,0.0,1.0
2022-05-13,24.01,24.39,23.39,24.21,5137,18.9322819504884,19.2319182329201,18.4434017002051,19.0899852570314,6514.76511508525,0.0,1.0
2022-05-16,23.54,24.15,23.03,23.93,4333,18.5616791801124,19.0426742650685,18.1595357484277,18.8692006278712,5495.12891642287,0.0,1.0
2022-05-17,23.36,23.7,23.3,23.5,3561,18.4197462042236,18.6878418253468,18.3724352122607,18.5301385188037,4516.07525303068,0.0,1.0
2022-05-18,23.74,24.2699,23.52,24.2699,114533,18.7193824866554,19.1372173973411,18.5459088494581,19.1372173973411,145251.23475298,0.0,1.0
2022-05-19,24.23,24.23,23.55,23.55,107003,19.1057555876857,19.1057555876857,18.5695643454395,18.5695643454395,135701.656922225,0.0,1.0
2022-05-20,24.11,24.11,24.08,24.08,406,19.0111336037599,19.0111336037599,18.9874781077785,18.9874781077785,514.890916239948,0.0,1.0
2022-05-23,23.18,23.9374,23.0,23.79,5618,18.2778132283349,18.8750356502133,18.1358802524462,18.7588083132911,7124.7713483646,0.0,1.0
2022-05-24,23.19,23.19,23.19,23.19,307,18.2856983936621,18.2856983936621,18.2856983936621,18.2856983936621,389.33869774794,0.0,1.0
2022-05-25,23.19,23.19,23.19,23.19,222,18.2856983936621,18.2856983936621,18.2856983936621,18.2856983936621,281.541338436621,0.0,1.0
2022-05-26,23.3,23.3,23.2,23.2,334,18.3724352122607,18.3724352122607,18.2935835589892,18.2935835589892,423.580211882125,0.0,1.0
2022-05-27,23.52,23.52,23.51,23.52,801,18.5459088494581,18.5459088494581,18.5380236841309,18.5459088494581,1015.83158598078,0.0,1.0
2022-05-31,23.33,23.61,23.32,23.6,1942,18.3960907082422,18.6168753374024,18.388205542915,18.6089901720753,2462.85260920684,0.0,1.0
2022-06-01,23.83,23.83,23.8299,23.8299,709,18.7903489745997,18.7903489745997,18.7902701229464,18.7902701229464,899.15679707912,0.0,1.0
2022-06-02,23.83,23.83,23.83,23.83,46,18.7903489745997,18.7903489745997,18.7903489745997,18.7903489745997,58.3373944508315,0.0,1.0
2022-06-03,23.83,23.83,23.83,23.83,0,18.7903489745997,18.7903489745997,18.7903489745997,18.7903489745997,0,0.0,1.0
2022-06-06,23.71,23.71,23.71,23.71,201,18.6957269906739,18.6957269906739,18.6957269906739,18.6957269906739,254.90904966559,0.0,1.0
2022-06-07,23.6,23.79,23.6,23.7,4477,18.6089901720753,18.7588083132911,18.6089901720753,18.6878418253468,5677.75032513852,0.0,1.0
2022-06-08,23.65,23.65,23.55,23.55,601,18.648415998711,18.648415998711,18.5695643454395,18.5695643454395,762.190740542385,0.0,1.0
2022-06-09,23.695,23.76,23.64,23.64,2418,18.6838992426832,18.7351528173097,18.6405308333839,18.6405308333839,3066.51782135022,0.0,1.0
2022-06-10,24.35,24.49,23.8,23.8,5604,19.2003775716115,19.3107698861917,18.7666934786183,18.7666934786183,7107.01648918392,0.0,1.0
2022-06-13,23.8,24.28,23.8,24.28,7422,18.7666934786183,19.1451814143215,18.7666934786183,19.1451814143215,9412.61177421892,0.0,1.0
2022-06-14,23.46,23.46,23.46,23.46,592,18.7634901302041,18.7634901302041,18.7634901302041,18.7634901302041,740.177861561245,0.3359375,1.0
2022-06-15,23.62,23.965,23.46,23.57,2143,18.8914593723538,19.1673930507392,18.7634901302041,18.8514689841821,2679.39384683404,0.0,1.0
2022-06-16,23.46,23.46,23.46,23.46,2328,18.7634901302041,18.7634901302041,18.7634901302041,18.7634901302041,2910.69942857192,0.0,1.0
2022-06-17,23.88,23.88,23.46,23.5,1610,19.0994093908472,19.0994093908472,18.7634901302041,18.7954824407415,2012.98371134054,0.0,1.0
2022-06-21,23.5,23.52,23.46,23.46,896,18.7954824407415,18.8114785960103,18.7634901302041,18.7634901302041,1120.26919587648,0.0,1.0
2022-06-22,23.6,23.6,23.0,23.46,1200,18.8754632170851,18.8754632170851,18.3955785590236,18.7634901302041,1500.36053019171,0.0,1.0
2022-06-23,23.16,23.3,22.97,23.3,1763,18.5235478011734,18.6355208880544,18.3715843261206,18.6355208880544,2204.27967893999,0.0,1.0
2022-06-24,23.35,23.35,23.35,23.35,121,18.6755112762262,18.6755112762262,18.6755112762262,18.6755112762262,151.286353460997,0.0,1.0
2022-06-27,23.0,23.275,23.0,23.275,530,18.3955785590236,18.6155256939685,18.3955785590236,18.6155256939685,662.659234168008,0.0,1.0
2022-06-28,23.0,23.29,23.0,23.29,783,18.3955785590236,18.62752281042,18.3955785590236,18.62752281042,978.985245950094,0.0,1.0
2022-06-29,23.0,23.0,23.0,23.0,13,18.3955785590236,18.3955785590236,18.3955785590236,18.3955785590236,16.2539057437436,0.0,1.0
2022-06-30,23.3,23.3,22.83,22.83,358,18.6355208880544,18.6355208880544,18.2596112392396,18.2596112392396,447.60755817386,0.0,1.0
2022-07-01,23.24,23.25,23.24,23.25,509,18.5875324222482,18.5955304998826,18.5875324222482,18.5955304998826,636.402924889652,0.0,1.0
2022-07-05,23.24,23.24,23.24,23.24,31,18.5875324222482,18.5875324222482,18.5875324222482,18.5875324222482,38.7593136966193,0.0,1.0
2022-07-06,22.82,23.095,22.82,23.0,2185,18.2516131616052,18.47156029655,18.2516131616052,18.3955785590236,2731.90646539074,0.0,1.0
2022-07-07,22.8,23.02,22.75,23.0,1523,18.2356170063365,18.4115747142924,18.1956266181647,18.3955785590236,1904.20757290165,0.0,1.0
2022-07-08,22.8,22.8,22.8,22.8,30,18.2356170063365,18.2356170063365,18.2356170063365,18.2356170063365,37.5090132547928,0.0,1.0
2022-07-11,22.8,22.8,22.8,22.8,0,18.2356170063365,18.2356170063365,18.2356170063365,18.2356170063365,0,0.0,1.0
2022-07-12,23.03,23.5699,22.75,22.75,1200,18.4195727919267,18.8513890034057,18.1956266181647,18.1956266181647,1500.36053019171,0.0,1.0
2022-07-13,22.5,22.8,22.5,22.8,6231,17.9956746773057,18.2356170063365,17.9956746773057,18.2356170063365,7790.62205302048,0.0,1.0
2022-07-14,22.58,22.58,22.5,22.5,1428,18.0596592983806,18.0596592983806,17.9956746773057,17.9956746773057,1785.42903092814,0.0,1.0
2022-07-15,22.45,22.57,22.3,22.56,2600,17.9556842891339,18.0516612207462,17.8357131246186,18.0436631431119,3250.78114874872,0.0,1.0
2022-07-18,22.94,22.94,22.45,22.45,868,18.3475900932175,18.3475900932175,17.9556842891339,17.9556842891339,1085.26078350534,0.0,1.0
2022-07-19,22.59,22.79,22.5,22.66,1504,18.067657376015,18.2276189287021,17.9956746773057,18.1236439194555,1880.45186450694,0.0,1.0
2022-07-20,22.8456,22.8456,22.8456,22.8456,1654,18.2720882403492,18.2720882403492,18.2720882403492,18.2720882403492,2067.9969307809,0.0,1.0
2022-07-21,22.5,22.51,22.5,22.51,622,17.9956746773057,18.0036727549401,17.9956746773057,18.0036727549401,777.686874816039,0.0,1.0
2022-07-22,22.75,22.76,22.75,22.75,3463,18.1956266181647,18.203624695799,18.1956266181647,18.1956266181647,4329.79043004491,0.0,1.0
2022-07-25,22.7488,22.81,22.7488,22.75,1000,18.1946668488486,18.2436150839708,18.1946668488486,18.1956266181647,1250.30044182642,0.0,1.0
2022-07-26,22.7393,22.8494,22.7393,22.8494,400,18.1870686750959,18.2751275098502,18.1870686750959,18.2751275098502,500.120176730571,0.0,1.0
2022-07-27,22.96,23.5,22.5,22.89,2150,18.3635862484862,18.7954824407415,17.9956746773057,18.3075997050457,2688.14594992682,0.0,1.0
2022-07-28,23.54,23.8,23.49,23.5,2202,18.827474751279,19.0354247697723,18.7874843631072,18.7954824407415,2753.16157290179,0.0,1.0
2022-07-29,23.54,23.54,23.54,23.54,10,18.827474751279,18.827474751279,18.827474751279,18.827474751279,12.5030044182643,0.0,1.0
2022-08-01,23.5,23.69,23.5,23.53,908,18.7954824407415,18.9474459157944,18.7954824407415,18.8194766736446,1135.2728011784,0.0,1.0
2022-08-02,23.51,23.54,23.44,23.44,599,18.8034805183759,18.827474751279,18.7474939749354,18.7474939749354,748.92996465403,0.0,1.0
2022-08-03,23.51,23.51,23.51,23.51,0,18.8034805183759,18.8034805183759,18.8034805183759,18.8034805183759,0,0.0,1.0
2022-08-04,23.56,23.6,23.55,23.55,2527,18.8434709065477,18.8754632170851,18.8354728289133,18.8354728289133,3159.50921649538,0.0,1.0
2022-08-05,23.56,23.56,23.56,23.56,0,18.8434709065477,18.8434709065477,18.8434709065477,18.8434709065477,0,0.0,1.0
2022-08-08,23.56,23.56,23.56,23.56,538,18.8434709065477,18.8434709065477,18.8434709065477,18.8434709065477,672.661637702617,0.0,1.0
2022-08-09,23.56,23.56,23.56,23.56,0,18.8434709065477,18.8434709065477,18.8434709065477,18.8434709065477,0,0.0,1.0
2022-08-10,23.56,23.56,23.56,23.56,50,18.8434709065477,18.8434709065477,18.8434709065477,18.8434709065477,62.5150220913213,0.0,1.0
2022-08-11,23.5,23.5,23.5,23.5,850,18.7954824407415,18.7954824407415,18.7954824407415,18.7954824407415,1062.75537555247,0.0,1.0
2022-08-12,23.08,23.1,23.08,23.1,501,18.4595631800985,18.4755593353672,18.4595631800985,18.4755593353672,626.40052135504,0.0,1.0
2022-08-15,22.8,23.4831,22.8,23.1501,2500,18.2356170063365,18.7819656895395,18.2356170063365,18.5156297043154,3125.75110456606,0.0,1.0
2022-08-16,23.5586,23.899,22.85,22.85,2600,18.8423511756789,19.1146057383524,18.2756073945083,18.2756073945083,3250.78114874871,0.0,1.0
2022-08-17,23.58,23.58,23.58,23.58,160,18.8594670618164,18.8594670618164,18.8594670618164,18.8594670618164,200.048070692228,0.0,1.0
2022-08-18,23.3182,23.3182,22.868,22.868,439,18.6500773893489,18.6500773893489,18.2900039342501,18.2900039342501,548.881893961802,0.0,1.0
2022-08-19,23.45,23.45,23.4314,23.45,673,18.7554920525698,18.7554920525698,18.7406156281698,18.7554920525698,841.452197349183,0.0,1.0
2022-08-22,22.73,23.35,22.12,23.25,9585,18.179630462896,18.6755112762262,17.6917477272001,18.5955304998826,11984.1297349063,0.0,1.0
2022-08-23,22.23,23.2,22.23,23.0,2101,17.7797265811781,18.5555401117108,17.7797265811781,18.3955785590236,2626.88122827732,0.0,1.0
2022-08-24,22.31,23.16,22.0,22.3487,6950,17.8437112022529,18.5235478011734,17.5957707955878,17.8746637626979,8689.58807069368,0.0,1.0
2022-08-25,22.31,22.31,22.07,22.07,997,17.8437112022529,17.8437112022529,17.6517573390283,17.6517573390283,1246.54954050095,0.0,1.0
2022-08-26,22.6,22.6842,22.3,22.31,1017,18.0756554536493,18.1429992673306,17.8357131246186,17.8437112022529,1271.55554933748,0.0,1.0
2022-08-29,22.6,22.6,22.6,22.6,50,18.0756554536493,18.0756554536493,18.0756554536493,18.0756554536493,62.5150220913214,0.0,1.0
2022-08-30,22.98,23.0022,22.71,22.71,2289,18.3795824037549,18.3973381361032,18.1636343076273,18.1636343076273,2861.93771134069,0.0,1.0
2022-08-31,22.32,22.98,22.32,22.98,842,17.8517092798873,18.3795824037549,17.8517092798873,18.3795824037549,1052.75297201785,0.0,1.0
2022-09-01,22.32,22.32,22.32,22.32,0,17.8517092798873,17.8517092798873,17.8517092798873,17.8517092798873,0,0.0,1.0
2022-09-02,22.88,22.88,22.88,22.88,243,18.2996016274113,18.2996016274113,18.2996016274113,18.2996016274113,303.823007363822,0.0,1.0
2022-09-06,22.79,22.79,22.7,22.79,463,18.2276189287021,18.2276189287021,18.1556362299929,18.2276189287021,578.889104565636,0.0,1.0
2022-09-07,22.4781,22.56,22.4781,22.56,333,17.9781588872865,18.0436631431119,17.9781588872865,18.0436631431119,416.3500471282,0.0,1.0
2022-09-08,22.68,22.68,22.68,22.68,1500,18.1396400747242,18.1396400747242,18.1396400747242,18.1396400747242,1875.45066273964,0.0,1.0
2022-09-09,22.68,22.68,22.68,22.68,0,18.1396400747242,18.1396400747242,18.1396400747242,18.1396400747242,0,0.0,1.0
2022-09-12,22.4,22.4,22.37,22.37,2100,17.9156939009622,17.9156939009622,17.8916996680591,17.8916996680591,2625.63092783549,0.0,1.0
2022-09-13,22.5739,22.5739,22.3,22.33,1649,18.0547804710236,18.0547804710236,17.8357131246186,17.8597073575216,2061.74542857178,0.0,1.0
2022-09-14,21.99,22.08,21.9,22.08,4244,17.8564581384827,17.9295405046702,17.7833757722952,17.9295405046702,5226.43176357985,0.3359375,1.0
2022-09-15,21.5,21.98,21.5,21.9,4157,17.4585652559062,17.848337875573,17.4585652559062,17.7833757722952,5119.29237540092,0.0,1.0
2022-09-16,21.6323,21.6323,21.5,21.5,1317,17.5659963342019,17.5659963342019,17.4585652559062,17.4585652559062,1621.86866932956,0.0,1.0
2022-09-19,21.41,21.43,21.41,21.43,490,17.3854828897187,17.4017234155382,17.3854828897187,17.4017234155382,603.428738019353,0.0,1.0
2022-09-20,21.54,21.54,21.4,21.4,731,17.4910463075451,17.4910463075451,17.377362626809,17.377362626809,900.217158147238,0.0,1.0
2022-09-21,21.52,21.52,21.31,21.3101,5089,17.4748057817257,17.4748057817257,17.3042802606215,17.3043614632506,6267.03846485812,0.0,1.0
2022-09-22,20.75,21.06,20.75,21.06,2055,16.8495455376769,17.1012736878784,16.8495455376769,17.1012736878784,2530.70623801994,0.0,1.0
2022-09-23,20.49,21.25,20.49,20.79,9401,16.6384187020241,17.2555586831631,16.6384187020241,16.8820265893158,11577.2113594284,0.0,1.0
2022-09-26,20.959,21.4899,20.44,21.4899,2131,17.0192590324902,17.4503637903674,16.5978173874755,17.4503637903674,2624.29926677395,0.0,1.0
2022-09-27,20.28,20.87,20.28,20.59,1613,16.4678931809199,16.9469886925936,16.4678931809199,16.7196213311214,1986.38888658207,0.0,1.0
2022-09-28,20.28,20.28,20.28,20.28,2,16.4678931809199,16.4678931809199,16.4678931809199,16.4678931809199,2.46297444089532,0.0,1.0
2022-09-29,20.3,20.3,20.25,20.25,893,16.4841337067394,16.4841337067394,16.4435323921907,16.4435323921907,1099.71808785976,0.0,1.0
2022-09-30,20.3,20.3,20.3,20.3,182,16.4841337067394,16.4841337067394,16.4841337067394,16.4841337067394,224.130674121473,0.0,1.0
2022-10-03,20.3,20.33,20.21,20.31,4377,16.4841337067394,16.5084944954685,16.4110513405518,16.4922539696491,5390.21956389939,0.0,1.0
2022-10-04,20.3,20.3,20.3,20.3,79,16.4841337067394,16.4841337067394,16.4841337067394,16.4841337067394,97.2874904153647,0.0,1.0
2022-10-05,20.25,20.25,20.25,20.25,195,16.4435323921907,16.4435323921907,16.4435323921907,16.4435323921907,240.140007987294,0.0,1.0
2022-10-06,20.16,20.25,20.16,20.25,2348,16.3704500260032,16.4435323921907,16.3704500260032,16.4435323921907,2891.53199361111,0.0,1.0
2022-10-07,20.16,20.16,20.16,20.16,75,16.3704500260032,16.3704500260032,16.3704500260032,16.3704500260032,92.3615415335745,0.0,1.0
2022-10-10,20.0,20.3213,20.0,20.15,2719,16.2405258194476,16.5014298667371,16.2405258194476,16.3623297630935,3348.41375239719,0.0,1.0
2022-10-11,19.94,20.0643,19.9,20.0643,915,16.1918042419893,16.2927391099572,16.1593231903504,16.2927391099572,1126.81080670961,0.0,1.0
2022-10-12,19.94,19.94,19.94,19.94,120,16.1918042419893,16.1918042419893,16.1918042419893,16.1918042419893,147.778466453719,0.0,1.0
2022-10-13,19.83,20.33,19.83,19.92,5376,16.1024813499823,16.5084944954685,16.1024813499823,16.1755637161699,6620.47529712662,0.0,1.0
2022-10-14,19.585,19.6,19.585,19.6,284,15.9035349086941,15.9157153030587,15.9035349086941,15.9157153030587,349.742370607135,0.0,1.0
2022-10-17,20.0,20.0,19.645,19.9295,3372,16.2405258194476,16.2405258194476,15.9522564861525,16.1832779659341,4152.57490734951,0.0,1.0
2022-10-18,20.65,20.66,20.5,20.51,1529,16.7683429085797,16.7764631714894,16.6465389649338,16.6546592278436,1882.94396006447,0.0,1.0
2022-10-19,20.94,20.94,20.795,20.795,990,17.0038305329617,17.0038305329617,16.8860867207707,16.8860867207707,1219.17234824318,0.0,1.0
2022-10-20,21.08,21.08,20.82,21.02,1210,17.1175142136978,17.1175142136978,16.906387378045,17.0687926362395,1490.09953674167,0.0,1.0
2022-10-21,20.6662,20.97,20.6662,20.97,2886,16.7814977344934,17.0281913216909,16.7814977344934,17.0281913216909,3554.07211821195,0.0,1.0
2022-10-24,20.69,20.69,20.69,20.69,380,16.8008239602186,16.8008239602186,16.8008239602186,16.8008239602186,467.96514377011,0.0,1.0
2022-10-25,20.55,20.7,20.55,20.592,3828,16.6871402794825,16.8089442231283,16.6871402794825,16.7212453837033,4714.13307987362,0.0,1.0
2022-10-26,20.6585,20.6585,20.6585,20.6585,136,16.775245132053,16.775245132053,16.775245132053,16.775245132053,167.482261980881,0.0,1.0
2022-10-27,19.8746,20.7,19.75,20.7,8441,16.1386977225597,16.8089442231283,16.0375192467046,16.8089442231283,10394.9836277987,0.0,1.0
2022-10-28,19.53,20.01,19.53,19.8101,9463,15.8588734626906,16.2486460823574,15.8588734626906,16.086322026792,11653.5635670962,0.0,1.0
2022-10-31,19.73,19.73,19.52,19.52,430,16.0212787208851,16.0212787208851,15.8507531997809,15.8507531997809,529.539504792493,0.0,1.0
2022-11-01,19.82,19.85,19.82,19.85,205,16.0943610870726,16.1187218758018,16.0943610870726,16.1187218758018,252.45488019177,0.0,1.0
2022-11-02,19.29,19.625,19.29,19.6,5636,15.6639871528573,15.936015960333,15.6639871528573,15.9157153030587,6940.66197444298,0.0,1.0
2022-11-03,19.45,19.45,19.25,19.26,1158,15.7939113594128,15.7939113594128,15.6315061012184,15.6396263641281,1426.06220127839,0.0,1.0
2022-11-04,19.2,19.38,19.15,19.38,1341,15.5909047866697,15.7370695190448,15.5503034721211,15.7370695190448,1651.42436262031,0.0,1.0
2022-11-07,19.3899,19.3899,19.3899,19.3899,1100,15.7451085793254,15.7451085793254,15.7451085793254,15.7451085793254,1354.63594249242,0.0,1.0
2022-11-08,19.61,19.61,19.22,19.36,3605,15.9238355659684,15.9238355659684,15.6071453124892,15.7208289932253,4439.51142971381,0.0,1.0
2022-11-09,19.15,19.2841,19.1,19.28,2358,15.5503034721211,15.6591961977405,15.5097021575725,15.6558668899475,2903.84686581558,0.0,1.0
2022-11-10,19.66,19.66,19.35,19.35,6322,15.964436880517,15.964436880517,15.7127087303156,15.7127087303156,7785.46220767011,0.0,1.0
2022-11-11,20.08,20.08,19.7,19.7,2346,16.3054879227254,16.3054879227254,15.9969179321559,15.9969179321559,2889.06901917021,0.0,1.0
2022-11-14,19.7,20.07,19.7,20.07,3590,15.9969179321559,16.2973676598157,15.9969179321559,16.2973676598157,4421.0391214071,0.0,1.0
2022-11-15,19.59,19.8385,19.23,19.8,5008,15.907595040149,16.1093835734556,15.6152655753989,16.0781205612532,6167.28800000186,0.0,1.0
2022-11-16,19.57,19.6454,19.06,19.35,18158,15.8913545143295,15.9525812966688,15.4772211059336,15.7127087303156,22361.3449488886,0.0,1.0
2022-11-17,20.25,20.36,19.45,19.45,19649,16.4435323921907,16.5328552841977,15.7939113594128,15.7939113594128,24197.4923945761,0.0,1.0
2022-11-18,20.01,20.25,19.91,20.25,2098,16.2486460823574,16.4435323921907,16.1674434532601,16.4435323921907,2583.66018849918,0.0,1.0
2022-11-21,19.77,20.0675,19.77,19.95,3911,16.053759772524,16.2953375940883,16.053759772524,16.199924504899,4816.34651917079,0.0,1.0
2022-11-22,19.8,19.91,19.77,19.91,2696,16.0781205612532,16.1674434532601,16.053759772524,16.1674434532601,3320.08954632688,0.0,1.0
2022-11-23,19.99,19.99,19.99,19.99,801,16.2324055565379,16.2324055565379,16.2324055565379,16.2324055565379,986.421263578575,0.0,1.0
2022-11-25,20.15,20.15,20.15,20.15,421,16.3623297630935,16.3623297630935,16.3623297630935,16.3623297630935,518.456119808464,0.0,1.0
2022-11-28,20.27,20.27,20.27,20.27,125,16.4597729180102,16.4597729180102,16.4597729180102,16.4597729180102,153.935902555957,0.0,1.0
2022-11-29,20.2299,20.2299,19.75,19.75,1456,16.4272106637422,16.4272106637422,16.0375192467046,16.0375192467046,1793.04539297179,0.0,1.0
2022-11-30,20.28,20.3014,19.9569,20.14,4781,16.4678931809199,16.4852705435467,16.2055274863067,16.3542095001838,5887.74040096026,0.0,1.0
2022-12-01,20.3,20.3234,20.3,20.3234,2855,16.4841337067394,16.5031351219481,16.4841337067394,16.5031351219481,3515.89601437805,0.0,1.0
2022-12-02,20.98,20.98,20.43,20.43,3945,17.0363115846006,17.0363115846006,16.5896971245658,16.5896971245658,4858.217084666,0.0,1.0
2022-12-05,20.94,20.94,20.85,20.85,1449,17.0038305329617,17.0038305329617,16.9307481667742,16.9307481667742,1784.42498242865,0.0,1.0
2022-12-06,20.8999,20.9,20.8999,20.8999,424,16.9712682786937,16.9713494813228,16.9712682786937,16.9712682786937,522.150581469807,0.0,1.0
2022-12-07,20.52,20.52,20.52,20.52,420,16.6627794907533,16.6627794907533,16.6627794907533,16.6627794907533,517.224632588016,0.0,1.0
2022-12-08,20.77,20.77,20.77,20.77,400,16.8657860634964,16.8657860634964,16.8657860634964,16.8657860634964,492.594888179062,0.0,1.0
2022-12-09,20.4,20.61,20.4,20.61,1463,16.5653363358366,16.7358618569408,16.5653363358366,16.7358618569408,1801.66580351492,0.0,1.0
2022-12-12,20.451,20.8999,20.4,20.67,2210,16.6067496766762,16.9712682786937,16.5653363358366,16.7845834343991,2721.58675718932,0.0,1.0
2022-12-13,20.5105,20.9,20.5105,20.87,1300,16.655065240989,16.9713494813228,16.655065240989,16.9469886925936,1600.93338658196,0.0,1.0
2022-12-14,19.93,20.5,19.92,20.5,2582,16.4564740612031,16.9271308707809,16.448216924193,16.9271308707809,3126.99183364665,0.3359375,1.0
2022-12-15,19.905,20.0513,19.81,19.82,3302,16.4358312186778,16.5566331331361,16.3573884170815,16.3656455540916,3998.96476944276,0.0,1.0
2022-12-16,19.99,19.99,19.82,19.82,2275,16.5060168832639,16.5060168832639,16.3656455540916,16.3656455540916,2755.19226241136,0.0,1.0
2022-12-19,20.86,20.86,19.79,20.0,7489,17.2243878031459,17.2243878031459,16.3408741430612,16.5142740202741,9069.72960580158,0.0,1.0
2022-12-20,20.02,20.86,20.02,20.86,4283,16.5307882942943,17.2243878031459,16.5307882942943,17.2243878031459,5187.027894465,0.0,1.0
2022-12-21,20.415,20.415,20.415,20.415,400,16.8569452061948,16.8569452061948,16.8569452061948,16.8569452061948,484.429408775622,0.0,1.0
2022-12-22,20.56,20.75,20.2,20.5,2884,16.9766736928417,17.1335592960343,16.6794167604768,16.9271308707809,3492.73603727225,0.0,1.0
2022-12-23,20.7,20.7,20.7,20.7,200,17.0922736109837,17.0922736109837,17.0922736109837,17.0922736109837,242.214704387811,0.0,1.0
2022-12-27,20.65,20.65,20.65,20.65,400,17.050987925933,17.050987925933,17.050987925933,17.050987925933,484.429408775622,0.0,1.0
2022-12-28,20.63,20.63,20.63,20.63,116,17.0344736519127,17.0344736519127,17.0344736519127,17.0344736519127,140.484528544931,0.0,1.0
2022-12-29,20.59,20.6,20.52,20.52,1399,17.0014451038722,17.0097022408823,16.9436451448012,16.9436451448012,1694.29185719274,0.0,1.0
2022-12-30,20.6,20.6,20.6,20.6,225,17.0097022408823,17.0097022408823,17.0097022408823,17.0097022408823,272.491542436288,0.0,1.0
2023-01-03,20.46,20.57,20.46,20.57,201,16.8941023227404,16.9849308298519,16.8941023227404,16.9849308298519,243.42577790975,0.0,1.0
2023-01-04,20.48,20.48,20.48,20.48,904,16.9106165967607,16.9106165967607,16.9106165967607,16.9106165967607,1094.8104638329,0.0,1.0
2023-01-05,20.6062,20.71,20.475,20.5,10356,17.0148216658286,17.1005307479938,16.9064880282556,16.9271308707809,12541.8773932009,0.0,1.0
2023-01-06,20.7395,20.7395,20.7395,20.7395,275,17.1248893021737,17.1248893021737,17.1248893021737,17.1248893021737,333.045218533241,0.0,1.0
2023-01-09,20.87,20.87,20.75,20.75,828,17.232644940156,17.232644940156,17.1335592960343,17.1335592960343,1002.76887616554,0.0,1.0
2023-01-10,21.1,21.1,21.0,21.0,2500,17.4225590913891,17.4225590913891,17.3399877212878,17.3399877212878,3027.68380484765,0.0,1.0
2023-01-11,21.29,21.4,21.11,21.11,2941,17.5794446945817,17.6702732016933,17.4308162283993,17.4308162283993,3561.76722802278,0.0,1.0
2023-01-12,21.54,21.56,21.44,21.45,883,17.7858731198352,17.8023873938554,17.7033017497338,17.7115588867439,1069.37791987219,0.0,1.0
2023-01-13,22.0,22.1191,21.895,22.1191,1721,18.1657014223015,18.2640439240922,18.079001483695,18.2640439240922,2084.25753125712,0.0,1.0
2023-01-17,22.21,22.21,22.0104,22.04,655,18.3391012995144,18.3391012995144,18.174288844792,18.198729970342,793.253156870081,0.0,1.0
2023-01-18,22.5,22.5,22.2099,22.2099,4928,18.5785582728083,18.5785582728083,18.3390187281443,18.3390187281443,5968.17031611569,0.0,1.0
2023-01-19,22.41,22.46,22.06,22.46,1771,18.5042440397171,18.5455297247678,18.2152442443623,18.5455297247678,2144.81120735407,0.0,1.0
2023-01-20,22.44,22.47,22.44,22.46,399,18.5290154507475,18.5537868617779,18.5290154507475,18.5455297247678,483.218335253684,0.0,1.0
2023-01-23,22.37,22.5,22.3,22.48,4829,18.4712154916765,18.5785582728083,18.4134155326056,18.5620439987881,5848.27403744373,0.0,1.0
2023-01-24,22.4,22.44,22.4,22.44,755,18.495986902707,18.5290154507475,18.495986902707,18.5290154507475,914.360509063986,0.0,1.0
2023-01-25,22.595,22.595,22.39,22.46,957,18.6570010744046,18.6570010744046,18.4877297656968,18.5455297247678,1158.99736049568,0.0,1.0
2023-01-26,22.1,22.4,22.03,22.4,920,18.2482727924029,18.495986902707,18.1904728333319,18.495986902707,1114.18764018393,0.0,1.0
2023-01-27,22.5,22.5,21.51,21.51,2699,18.5785582728083,18.5785582728083,17.7611017088048,17.7611017088048,3268.68743571352,0.0,1.0
2023-01-30,22.5,22.5,22.5,22.5,0,18.5785582728083,18.5785582728083,18.5785582728083,18.5785582728083,0,0.0,1.0
2023-01-31,22.4,22.56,21.7,22.56,1141,18.495986902707,18.6281010948692,17.9179873119974,18.6281010948692,1381.83488853246,0.0,1.0
2023-02-01,23.11,23.11,22.05,22.05,3522,19.0822436304267,19.0822436304267,18.2069871073522,18.2069871073522,4265.40094426936,0.0,1.0
2023-02-02,22.5,23.24,22.5,23.24,741,18.5785582728083,19.1895864115585,18.5785582728083,19.1895864115585,897.405479756843,0.0,1.0
2023-02-03,22.44,22.5,22.26,22.45,2966,18.5290154507475,18.5785582728083,18.380386984565,18.5372725877576,3592.04406607125,0.0,1.0
2023-02-06,22.94,22.94,21.91,21.91,750,18.9418723012544,18.9418723012544,18.0913871892102,18.0913871892102,908.305141454291,0.0,1.0
2023-02-07,22.94,22.94,22.94,22.94,6,18.9418723012544,18.9418723012544,18.9418723012544,18.9418723012544,7.26644113163433,0.0,1.0
2023-02-08,22.53,22.57,22.53,22.55,501,18.6033296838387,18.6363582318793,18.6033296838387,18.619843957859,606.747834491469,0.0,1.0
2023-02-09,22.5,22.53,21.98,21.99,600,18.5785582728083,18.6033296838387,18.1491871482812,18.1574442852913,726.644113163436,0.0,1.0
2023-02-10,22.3,22.4199,21.9311,22.25,2157,18.4134155326056,18.5124186053571,18.1088097483016,18.3721298475549,2612.28558682255,0.0,1.0
2023-02-13,22.6,22.6,22.6,22.6,360,18.6611296429097,18.6611296429097,18.6611296429097,18.6611296429097,435.986467898061,0.0,1.0
2023-02-14,22.6,22.6,22.6,22.6,10,18.6611296429097,18.6611296429097,18.6611296429097,18.6611296429097,12.1107352193906,0.0,1.0
2023-02-15,22.4999,22.4999,22.4999,22.4999,1000,18.5784757014382,18.5784757014382,18.5784757014382,18.5784757014382,1211.07352193906,0.0,1.0
2023-02-16,22.58,23.0,22.5,22.5,1826,18.6446153688894,18.9914151233152,18.5785582728083,18.5785582728083,2211.42025106072,0.0,1.0
2023-02-17,22.325,22.7287,22.325,22.6501,3044,18.4340583751309,18.7673989962302,18.4340583751309,18.7024978993305,3686.5078007825,0.0,1.0
2023-02-21,22.43,22.5,21.7001,22.5,3300,18.5207583137374,18.5785582728083,17.9180698833675,18.5785582728083,3996.54262239888,0.0,1.0
2023-02-22,22.0,22.25,21.98,22.23,2000,18.1657014223015,18.3721298475549,18.1491871482812,18.3556155735346,2422.14704387811,0.0,1.0
2023-02-23,22.24,22.24,21.9727,22.24,1733,18.3638727105448,18.3638727105448,18.1431594382638,18.3638727105448,2098.79041352038,0.0,1.0
2023-02-24,22.2,22.2,22.2,22.2,400,18.3308441625042,18.3308441625042,18.3308441625042,18.3308441625042,484.429408775624,0.0,1.0
2023-02-27,22.0,22.34,22.0,22.34,5465,18.1657014223015,18.4464440806461,18.1657014223015,18.4464440806461,6618.51679739694,0.0,1.0
2023-02-28,22.22,22.22,22.11,22.11,1625,18.3473584365245,18.3473584365245,18.256529929413,18.256529929413,1967.99447315097,0.0,1.0
2023-03-01,22.18,22.25,22.01,22.18,1628,18.3143298884839,18.3721298475549,18.1739585593116,18.3143298884839,1971.62769371679,0.0,1.0
2023-03-02,21.99,22.17,21.54,22.17,3168,18.1574442852913,18.3060727514738,17.7858731198352,18.3060727514738,3836.68091750294,0.0,1.0
2023-03-03,21.99,21.99,21.99,21.99,0,18.1574442852913,18.1574442852913,18.1574442852913,18.1574442852913,0,0.0,1.0
2023-03-06,21.99,21.99,21.99,21.99,3,18.1574442852913,18.1574442852913,18.1574442852913,18.1574442852913,3.63322056581718,0.0,1.0
2023-03-07,21.532,21.532,21.532,21.532,305,17.7792674102271,17.7792674102271,17.7792674102271,17.7792674102271,369.377424191412,0.0,1.0
2023-03-08,21.0,21.52,21.0,21.52,5218,17.3399877212878,17.7693588458149,17.3399877212878,17.7693588458149,6319.38163747799,0.0,1.0
2023-03-09,20.78,21.0101,20.78,21.0101,3696,17.1583307070648,17.348327429668,17.1583307070648,17.348327429668,4476.12773708675,0.0,1.0
2023-03-10,19.29,20.986,19.25,20.96,5782,15.9280172925543,17.3284277294736,15.8949887445138,17.3069591732472,7002.42710385165,0.0,1.0
2023-03-13,15.75,18.5,7.31,16.0,96146,13.0049907909658,15.2757034687535,6.03596715441017,13.2114192162193,116439.874840353,0.0,1.0
2023-03-14,16.68,17.25,16.02,16.83,15776,14.0503443364492,14.5304820026228,13.4943954598271,14.1766963538633,18728.628544523,0.336,1.0
2023-03-15,16.97,17.0,16.25,16.42,14171,14.2946249034498,14.3198953069326,13.6881352198621,13.8313341729314,16823.2375192974,0.0,1.0
2023-03-16,18.04,18.23,16.9,16.9,3826,15.1959359610038,15.3559818497283,14.2356606286565,14.2356606286565,4542.07231309237,0.0,1.0
2023-03-17,16.55,17.83,16.25,17.83,11134,13.9408392546903,15.019043136624,13.6881352198621,15.019043136624,13217.8340653347,0.0,1.0
2023-03-20,16.25,16.6767,16.25,16.6,7802,13.6881352198621,14.0475645920661,13.6881352198621,13.9829565938283,9262.21855377589,0.0,1.0
2023-03-21,16.95,16.95,16.55,16.55,1816,14.2777779677946,14.2777779677946,13.9408392546903,13.9408392546903,2155.88168337055,0.0,1.0
2023-03-22,16.67,17.0,16.25,17.0,2374,14.0419208686216,14.3198953069326,13.6881352198621,14.3198953069326,2818.31669400974,0.0,1.0
2023-03-23,15.2101,16.33,15.2101,16.275,14213,12.8121788004692,13.7555229624829,12.8121788004692,13.7091938894311,16873.0982190229,0.0,1.0
2023-03-24,14.96,15.8199,14.96,15.23,6728,12.6015078701007,13.3258418685967,12.6015078701007,12.8289415014461,7987.20923222307,0.0,1.0
2023-03-27,15.0,15.54,15.0,15.54,4436,12.6352017414111,13.0900690041019,12.6352017414111,13.0900690041019,5266.23961862985,0.0,1.0
2023-03-28,15.099,15.18,14.9201,15.17,2700,12.7185940729044,12.7868241623081,12.5678982334685,12.7784006944805,3205.33069664126,0.0,1.0
2023-03-29,15.84,15.84,15.18,15.18,7387,13.3427730389302,13.3427730389302,12.7868241623081,12.7868241623081,8769.54735410696,0.0,1.0
2023-03-30,16.25,16.6099,15.7601,15.85,7058,13.6881352198621,13.9912958269777,13.2754695309876,13.3511965067578,8378.97187292364,0.0,1.0
2023-03-31,16.25,16.25,16.0,16.25,2735,13.6881352198621,13.6881352198621,13.4775485241719,13.6881352198621,3246.88127974584,0.0,1.0
2023-04-03,16.25,16.3908,15.9101,16.3,3372,13.6881352198621,13.8067376468748,13.4018215484017,13.7302525590001,4003.10189224972,0.0,1.0
2023-04-04,16.15,16.398,15.61,16.15,3415,13.603900541586,13.8128025437107,13.1490332788952,13.603900541586,4054.14975149253,0.0,1.0
2023-04-05,16.05,16.05,15.41,16.04,2538,13.5196658633099,13.5196658633099,12.980563922343,13.5112423954823,3013.01085484277,0.0,1.0
2023-04-06,16.49,16.98,16.29,16.3,2756,13.8902984477246,14.3030483712774,13.7218290911725,13.7302525590001,3271.81162960863,0.0,1.0
2023-04-10,16.68,16.7,16.4,16.5,4629,14.0503443364492,14.0671912721044,13.8144872372762,13.8987219155522,5495.36140546381,0.0,1.0
2023-04-11,16.55,16.7,16.35,16.66,4149,13.9408392546903,14.0671912721044,13.7723698981381,14.033497400794,4925.52483717204,0.0,1.0
2023-04-12,16.908,16.908,16.908,16.908,282,14.2423994029186,14.2423994029186,14.2423994029186,14.2423994029186,334.778983871419,0.0,1.0
2023-04-13,16.84,16.84,16.63,16.77,3629,14.1851198216909,14.1851198216909,14.0082269973111,14.1261555468976,4308.20188818929,0.0,1.0
2023-04-14,17.0,17.0,16.7654,16.9999,4062,14.3198953069326,14.3198953069326,14.1222807516969,14.3198110722543,4822.24195916917,0.0,1.0
2023-04-17,17.91,17.94,16.8403,16.98,5841,15.0864308792449,15.1117012827277,14.1853725257257,14.3030483712774,6934.19874040055,0.0,1.0
2023-04-18,17.44,17.87,17.216,17.87,7618,14.6905278913473,15.0527370079345,14.5018422120089,15.0527370079345,9043.78120259743,0.0,1.0
2023-04-19,18.12,18.12,17.4,17.47,4390,15.2633237036246,15.2633237036246,14.6568340200369,14.7157982948302,5211.63028083522,0.0,1.0
2023-04-20,18.2,18.4799,17.2962,17.98,6902,15.3307114462455,15.5664843107402,14.5693984239863,15.1453951540381,8193.77498822884,0.0,1.0
2023-04-21,18.48,18.48,18.27,18.27,10073,15.5665685454185,15.5665685454185,15.3896757210388,15.3896757210388,11958.2578175064,0.0,1.0
2023-04-24,18.23,18.2799,17.7201,18.27,2374,15.3559818497283,15.3980149541881,14.9264692251986,15.3896757210388,2818.31669400975,0.0,1.0
2023-04-25,18.15,18.15,17.71,18.03,6350,15.2885941071075,15.2885941071075,14.9179615226927,15.1875124931762,7538.46293469328,0.0,1.0
2023-04-26,17.91,17.9799,17.5,17.55,2601,15.0864308792449,15.1453109193599,14.741068698313,14.783186037451,3087.80190443106,0.0,1.0
2023-04-27,17.68,17.75,17.5,17.71,3455,14.8926911192099,14.9516553940032,14.741068698313,14.9179615226927,4101.63613218352,0.0,1.0
2023-04-28,19.29,19.29,18.12,18.12,17730,16.2488694394547,16.2488694394547,15.2633237036246,15.2633237036246,21048.3382412775,0.0,1.0
2023-05-01,18.0,18.89,17.91,18.89,4653,15.1622420896934,15.9119307263504,15.0864308792449,15.9119307263504,5523.8532338784,0.0,1.0
2023-05-02,17.0,17.52,16.23,17.52,8252,14.3198953069326,14.7579156339682,13.6712882842068,14.7579156339682,9796.44033654947,0.0,1.0
2023-05-03,16.17,16.9999,16.12,16.95,6623,13.6207474772412,14.3198110722543,13.5786301381032,14.2777779677946,7862.55748290925,0.0,1.0
2023-05-04,15.1201,16.25,15.1201,15.97,7368,12.7363675900207,13.6881352198621,12.7363675900207,13.4522781206891,8746.99132327877,0.0,1.0
2023-05-05,16.0,16.6,16.0,16.0,5143,13.4775485241719,13.9829565938283,13.4775485241719,13.4775485241719,6105.56139734292,0.0,1.0
2023-05-08,15.9446,16.6,15.9446,16.21,7155,13.4308825124069,13.9829565938283,13.4308825124069,13.6544413485516,8494.12634609931,0.0,1.0
2023-05-09,16.23,16.4415,16.215,16.4352,2130,13.6712882842068,13.8494446287607,13.6586530824654,13.8441378440293,2528.64977179477,0.0,1.0
2023-05-10,16.5,16.8615,16.44,16.8,2914,13.8987219155522,14.2032302775203,13.8481811085866,14.1514259503805,3459.38283333801,0.0,1.0
2023-05-11,16.61,16.64,16.1,16.1,6103,13.9913800616559,14.0166504651388,13.561783202448,13.561783202448,7245.2345339265,0.0,1.0
2023-05-12,16.6,16.6,16.0,16.05,1518,13.9829565938283,13.9829565938283,13.4775485241719,13.5196658633099,1802.10814722275,0.0,1.0
2023-05-15,16.65,16.89,16.49,16.58,7512,14.0250739329664,14.2272371608289,13.8902984477246,13.9661096581731,8917.94229376627,0.0,1.0
2023-05-16,16.5,16.64,16.12,16.55,9869,13.8987219155522,14.0166504651388,13.5786301381032,13.9408392546903,11716.0772759824,0.0,1.0
2023-05-17,17.105,17.45,16.41,16.43,6513,14.4083417191225,14.698951359175,13.8229107051038,13.839757640759,7731.96993600904,0.0,1.0
2023-05-18,17.68,17.7847,17.1,17.13,6883,14.8926911192099,14.980884827365,14.4041299852087,14.4294003886915,8171.21895740063,0.0,1.0
2023-05-19,17.3501,17.75,17.15,17.5,4106,14.6148009155772,14.9516553940032,14.4462473243467,14.741068698313,4874.47697792922,0.0,1.0
2023-05-22,17.72,17.72,17.2771,17.44,7152,14.9263849905204,14.9263849905204,14.5533096004356,14.6905278913473,8490.56486754744,0.0,1.0
2023-05-23,17.43,17.94,17.43,17.49,3579,14.6821044235197,15.1117012827277,14.6821044235197,14.7326452304854,4248.84391232557,0.0,1.0
2023-05-24,17.3401,17.61,17.3,17.57,4845,14.6063774477495,14.8337268444167,14.5725993417608,14.8000329731062,5751.78786119514,0.0,1.0
2023-05-25,16.965,17.32,16.965,17.3,6767,14.290413169536,14.5894462774161,14.290413169536,14.5725993417608,8033.50845339677,0.0,1.0
2023-05-26,17.25,17.26,17.17,17.26,1453,14.5304820026228,14.5389054704504,14.4630942600019,14.5389054704504,1724.9427785999,0.0,1.0
2023-05-30,17.16,17.44,16.64,16.66,5937,14.4546707921743,14.6905278913473,14.0166504651388,14.033497400794,7048.16605405893,0.0,1.0
2023-05-31,16.6701,17.0,16.6612,16.77,1829,14.0420051032999,14.3198953069326,14.0345082169333,14.1261555468976,2171.31475709512,0.0,1.0
2023-06-01,17.11,17.11,16.87,16.87,486,14.4125534530363,14.4125534530363,14.2103902251737,14.2103902251737,576.959525395424,0.0,1.0
2023-06-02,18.2,18.2,17.26,17.46,3154,15.3307114462455,15.3307114462455,14.5389054704504,14.7073748270026,3744.30111748388,0.0,1.0
2023-06-05,17.54,17.8853,17.42,17.63,4223,14.7747625696234,15.0656249137107,14.6736809556921,14.8505737800719,5013.37464145037,0.0,1.0
2023-06-06,18.18,18.2,17.96,18.14,4443,15.3138645105903,15.3307114462455,15.1285482183829,15.2801706392799,5274.54973525076,0.0,1.0
2023-06-07,17.71,17.75,17.61,17.73,1235,14.9179615226927,14.9516553940032,14.8337268444167,14.934808458348,1466.14200383405,0.0,1.0
2023-06-08,17.42,17.82,17.01,17.8,2140,14.6736809556921,15.0106196687964,14.3283187747602,14.9937727331412,2540.52136696751,0.0,1.0
2023-06-09,17.0101,17.64,17.0101,17.4,4286,14.3284030094385,14.8589972478995,14.3284030094385,14.6568340200369,5088.16569103866,0.0,1.0
2023-06-12,17.07,17.17,17.07,17.17,1415,14.3788595817259,14.4630942600019,14.3788595817259,14.4630942600019,1679.83071694346,0.0,1.0
2023-06-13,16.9,17.1699,16.5,16.75,4588,14.2356606286565,14.4630100253237,13.8987219155522,14.1093086112424,5446.68786525558,0.0,1.0
2023-06-14,16.55,17.1962,16.55,16.7,3012,14.2238677736979,14.779243203025,14.2238677736979,14.3527850042752,3504.5741983188,0.336,1.0
2023-06-15,17.5,17.54,16.75,16.75,10641,15.0403435673543,15.0747214955082,14.3957574144677,14.3957574144677,12381.1998819091,0.0,1.0
2023-06-16,17.9,17.9,17.5001,17.6,1602,15.3841228488938,15.3841228488938,15.0404295121747,15.1262883877391,1863.98667520144,0.0,1.0
2023-06-20,18.024,18.21,18.0,18.0,8994,15.490694426171,15.6505517920869,15.4700676692787,15.4700676692787,10464.8540304381,0.0,1.0
2023-06-21,18.19,18.19,18.1,18.1,1435,15.63336282801,15.63336282801,15.5560124896636,15.5560124896636,1669.67595437831,0.0,1.0
2023-06-22,17.72,18.21,17.61,18.19,12750,15.229422172201,15.6505517920869,15.1348828697776,15.63336282801,14835.0999430826,0.0,1.0
2023-06-23,18.139,18.139,17.3,17.72,3193,15.5895309696137,15.5895309696137,14.8684539265845,15.229422172201,3715.17444064805,0.0,1.0
2023-06-26,17.89,18.0,17.3,17.99,3139,15.3755283668553,15.4700676692787,14.8684539265845,15.4614731872402,3652.34342912441,0.0,1.0
2023-06-27,17.79,18.0,17.52,17.52,8196,15.2895835464704,15.4700676692787,15.0575325314312,15.0575325314312,9536.35130458864,0.0,1.0
2023-06-28,17.8,18.0,17.64,17.93,7416,15.2981780285089,15.4700676692787,15.1606663158931,15.4099062950093,8628.79224924711,0.0,1.0
2023-06-29,17.8,17.95,17.51,17.8,3876,15.2981780285089,15.4270952590862,15.0489380493928,15.2981780285089,4509.87038269711,0.0,1.0
2023-06-30,17.91,17.91,17.74,17.8,1955,15.3927173309323,15.3927173309323,15.246611136278,15.2981780285089,2274.715324606,0.0,1.0
2023-07-03,17.9,18.05,17.65,17.91,3765,15.3841228488938,15.5130400794711,15.1692607979316,15.3927173309323,4380.71774789851,0.0,1.0
2023-07-05,17.75,17.92,17.75,17.92,1697,15.2552056183165,15.4013118129708,15.2552056183165,15.4013118129708,1974.52271399303,0.0,1.0
2023-07-06,17.75,17.75,17.75,17.75,229,15.2552056183165,15.2552056183165,15.2552056183165,15.2552056183165,266.450030350267,0.0,1.0
2023-07-07,17.98,17.98,17.6394,17.6394,1597,15.4528787052017,15.4528787052017,15.1601506469708,15.1601506469708,1858.16898894925,0.0,1.0
2023-07-10,17.8,17.98,17.78,17.98,1672,15.2981780285089,15.4528787052017,15.2809890644319,15.4528787052017,1945.43428273209,0.0,1.0
2023-07-11,18.0,18.052,17.9,18.02,3701,15.4700676692787,15.5147589758788,15.3841228488938,15.4872566333557,4306.25136387048,0.0,1.0
2023-07-12,19.24,19.24,18.1,18.1,12455,16.5357834420512,16.5357834420512,15.5560124896636,15.5560124896636,14491.8564542034,0.0,1.0
2023-07-13,19.45,19.5051,19.2399,19.24,2871,16.7162675648595,16.7636231608915,16.5356974972308,16.5357834420512,3340.51544600706,0.0,1.0
2023-07-14,19.65,19.65,19.65,19.65,228,16.8881572056292,16.8881572056292,16.8881572056292,16.8881572056292,265.28649309983,0.0,1.0
2023-07-17,19.36,19.62,19.36,19.62,1695,16.6389172265131,16.8623737595138,16.6389172265131,16.8623737595138,1972.19563949215,0.0,1.0
2023-07-18,19.88,19.89,19.36,19.36,4277,17.0858302925144,17.0944247745529,16.6389172265131,16.6389172265131,4976.4488201227,0.0,1.0
2023-07-19,20.3,20.3,19.75,19.75,5775,17.446798538131,17.446798538131,16.9741020260141,16.9741020260141,6719.42762127857,0.0,1.0
2023-07-20,20.25,20.25,20.0,20.01,1150,17.4038261279385,17.4038261279385,17.1889640769763,17.1975585590148,1338.06783800353,0.0,1.0
2023-07-21,20.0,20.0,19.5095,19.5095,1078,17.1889640769763,17.1889640769763,16.7674047329885,16.7674047329885,1254.293155972,0.0,1.0
2023-07-24,19.57,20.15,19.56,20.15,2770,16.8194013493213,17.3178813075536,16.8108068672828,17.3178813075536,3222.99818371285,0.0,1.0
2023-07-25,19.855,20.0,19.855,20.0,1042,17.0643440874182,17.1889640769763,17.0643440874182,17.1889640769763,1212.40581495624,0.0,1.0
2023-07-26,19.56,20.0,19.56,19.5601,2787,16.8108068672828,17.1889640769763,16.8108068672828,16.8108928121032,3242.77831697029,0.0,1.0
2023-07-27,19.8,19.8,19.56,19.56,500,17.0170744362065,17.0170744362065,16.8108068672828,16.8108068672828,581.768625218927,0.0,1.0
2023-07-28,19.73,19.73,19.73,19.73,268,16.9569130619371,16.9569130619371,16.9569130619371,16.9569130619371,311.827983117344,0.0,1.0
2023-07-31,19.87,19.89,19.87,19.89,472,17.077235810476,17.0944247745529,17.077235810476,17.0944247745529,549.189582206664,0.0,1.0
2023-08-01,19.59,19.9,19.59,19.9,409,16.8365903133983,17.1030192565914,16.8365903133983,17.1030192565914,475.886735429081,0.0,1.0
2023-08-02,19.59,19.59,19.59,19.59,83,16.8365903133983,16.8365903133983,16.8365903133983,16.8365903133983,96.5735917863416,0.0,1.0
2023-08-03,19.9202,20.0,19.64,19.64,3084,17.1203801103092,17.1889640769763,16.8795627235907,16.8795627235907,3588.34888035033,0.0,1.0
2023-08-04,20.37,20.45,20.15,20.15,1885,17.5069599124004,17.5757157687083,17.3178813075536,17.3178813075536,2193.26771707534,0.0,1.0
2023-08-07,20.0,20.04,19.57,19.57,2400,17.1889640769763,17.2233420051303,16.8194013493213,16.8194013493213,2792.48940105084,0.0,1.0
2023-08-08,19.99,19.99,19.5624,19.5624,2768,17.1803695949378,17.1803695949378,16.8128695429721,16.8128695429721,3220.67110921197,0.0,1.0
2023-08-09,19.5,20.44,19.5,20.44,3155,16.7592399750519,17.5671212866698,16.7592399750519,17.5671212866698,3670.96002513142,0.0,1.0
2023-08-10,19.6,19.6,19.6,19.6,371,16.8451847954368,16.8451847954368,16.8451847954368,16.8451847954368,431.672319912442,0.0,1.0
2023-08-11,19.75,19.75,19.0006,19.11,1046,16.9741020260141,16.9741020260141,16.3300315420498,16.4240551755509,1217.05996395799,0.0,1.0
2023-08-14,19.75,19.75,19.75,19.75,0,16.9741020260141,16.9741020260141,16.9741020260141,16.9741020260141,0,0.0,1.0
2023-08-15,19.75,19.75,19.75,19.75,0,16.9741020260141,16.9741020260141,16.9741020260141,16.9741020260141,0,0.0,1.0
2023-08-16,19.02,19.02,18.44,19.0,1159,16.3467048372045,16.3467048372045,15.8482248789722,16.3295158731275,1348.53967325747,0.0,1.0
2023-08-17,18.66,18.66,18.0175,18.0175,662,16.0373034838189,16.0373034838189,15.485108012846,15.485108012846,770.261659789857,0.0,1.0
2023-08-18,18.4,18.9,18.03,18.625,2170,15.8138469508182,16.2435710527426,15.4958511153941,16.0072227966842,2524.87583345014,0.0,1.0
2023-08-21,18.4001,18.68,18.4,18.68,602,15.8139328956386,16.0544924478959,15.8138469508182,16.0544924478959,700.449424763586,0.0,1.0
2023-08-22,18.4001,18.4001,18.4001,18.4001,0,15.8139328956386,15.8139328956386,15.8139328956386,15.8139328956386,0,0.0,1.0
2023-08-23,19.05,19.05,18.73,18.73,474,16.3724882833199,16.3724882833199,16.0974648580883,16.0974648580883,551.516656707542,0.0,1.0
2023-08-24,19.0,19.0,19.0,19.0,200,16.3295158731275,16.3295158731275,16.3295158731275,16.3295158731275,232.70745008757,0.0,1.0
2023-08-25,18.775,18.775,18.775,18.775,709,16.1361400272615,16.1361400272615,16.1361400272615,16.1361400272615,824.947910560437,0.0,1.0
2023-08-28,18.775,18.775,18.775,18.775,32,16.1361400272615,16.1361400272615,16.1361400272615,16.1361400272615,37.2331920140112,0.0,1.0
2023-08-29,18.75,18.9,18.75,18.804,650,16.1146538221653,16.2435710527426,16.1146538221653,16.1610640251731,756.299212784602,0.0,1.0
2023-08-30,19.0,19.0,19.0,19.0,252,16.3295158731275,16.3295158731275,16.3295158731275,16.3295158731275,293.211387110338,0.0,1.0
2023-08-31,19.01,19.05,19.01,19.05,268,16.338110355166,16.3724882833199,16.338110355166,16.3724882833199,311.827983117344,0.0,1.0
2023-09-01,19.01,19.01,19.01,19.01,115,16.338110355166,16.338110355166,16.338110355166,16.338110355166,133.806783800353,0.0,1.0
2023-09-05,19.01,19.01,19.01,19.01,54,16.338110355166,16.338110355166,16.338110355166,16.338110355166,62.8310115236439,0.0,1.0
2023-09-06,19.01,19.01,19.01,19.01,0,16.338110355166,16.338110355166,16.338110355166,16.338110355166,0,0.0,1.0
2023-09-07,19.21,19.21,19.05,19.05,633,16.5099999959357,16.5099999959357,16.3724882833199,16.3724882833199,736.519079527161,0.0,1.0
2023-09-08,18.21,18.21,18.0,18.05,1710,15.6505517920869,15.6505517920869,15.4700676692787,15.5130400794711,1989.64869824873,0.0,1.0
2023-09-11,19.0,19.2499,18.5,18.5,2926,16.3295158731275,16.5442919792693,15.8997917712031,15.8997917712031,3404.50999478115,0.0,1.0
2023-09-12,19.25,19.25,18.95,18.95,1201,16.5443779240897,16.5443779240897,16.2865434629351,16.2865434629351,1397.40823777586,0.0,1.0
2023-09-13,18.55,19.25,18.5,19.24,918,15.9427641813955,16.5443779240897,15.8997917712031,16.5357834420512,1068.12719590195,0.0,1.0
2023-09-14,18.32,18.32,18.32,18.32,400,16.0338656910035,16.0338656910035,16.0338656910035,16.0338656910035,457.032642110236,0.336,1.0
2023-09-15,17.68,19.24,17.68,19.24,444,15.4737306450296,16.839059819591,15.4737306450296,16.839059819591,507.306232742362,0.0,1.0
2023-09-18,18.3,18.34,18.05,18.23,557,16.0163614708168,16.0513699111902,15.7975587184833,15.9550967001634,636.417954138505,0.0,1.0
2023-09-19,18.3,18.3,18.3,18.3,0,16.0163614708168,16.0163614708168,16.0163614708168,16.0163614708168,0,0.0,1.0
2023-09-20,18.26,18.75,18.04,18.75,910,15.9813530304434,16.4102064250172,15.7888066083899,16.4102064250172,1039.74926080079,0.0,1.0
2023-09-21,18.3238,18.3238,18.3238,18.3238,490,16.037191492839,16.037191492839,16.037191492839,16.037191492839,559.864986585038,0.0,1.0
2023-09-22,18.5934,18.5934,18.32,18.32,200,16.2731483809555,16.2731483809555,16.0338656910035,16.0338656910035,228.516321055118,0.0,1.0
2023-09-25,18.4,18.4,18.22,18.22,3430,16.1038825717502,16.1038825717502,15.9463445900701,15.9463445900701,3919.05490609529,0.0,1.0
2023-09-26,18.4,18.4,18.4,18.4,941,16.1038825717502,16.1038825717502,16.1038825717502,16.1038825717502,1075.16929056433,0.0,1.0
2023-09-27,18.4,18.41,18.36,18.41,5271,16.1038825717502,16.1126346818436,16.0688741313769,16.1126346818436,6022.54764140765,0.0,1.0
2023-09-28,18.4,18.4,18.4,18.4,1,16.1038825717502,16.1038825717502,16.1038825717502,16.1038825717502,1.14258160527559,0.0,1.0
2023-09-29,17.77,17.77,17.77,17.77,408,15.5524996358697,15.5524996358697,15.5524996358697,15.5524996358697,466.17329495244,0.0,1.0
2023-10-02,18.58,18.6,18.55,18.6,728,16.2614205534304,16.2789247736171,16.2351642231504,16.2789247736171,831.79940864063,0.0,1.0
2023-10-03,17.81,18.43,17.81,18.43,1710,15.587508076243,16.1301389020303,15.587508076243,16.1301389020303,1953.81454502126,0.0,1.0
2023-10-04,18.0,18.0,17.895,17.895,675,15.7537981680165,15.7537981680165,15.6619010120364,15.6619010120364,771.242583561026,0.0,1.0
2023-10-05,18.0,18.0,18.0,18.0,149,15.7537981680165,15.7537981680165,15.7537981680165,15.7537981680165,170.244659186063,0.0,1.0
2023-10-06,17.46,17.66,17.46,17.66,730,15.281184222976,15.4562264248429,15.281184222976,15.4562264248429,834.084571851184,0.0,1.0
2023-10-09,17.46,17.46,17.46,17.46,0,15.281184222976,15.281184222976,15.281184222976,15.281184222976,0,0.0,1.0
2023-10-10,17.5916,17.8,17.41,17.41,1270,15.3963619918044,15.5787559661497,15.2374236725093,15.2374236725093,1451.0786387,0.0,1.0
2023-10-11,17.5,17.5,16.89,16.89,700,15.3161926633494,15.3161926633494,14.7823139476555,14.7823139476555,799.807123692914,0.0,1.0
2023-10-12,17.99,17.99,17.9,17.9,1280,15.7450460579232,15.7450460579232,15.6662770670831,15.6662770670831,1462.50445475276,0.0,1.0
2023-10-13,18.79,18.79,18.79,18.79,589,16.4452148653906,16.4452148653906,16.4452148653906,16.4452148653906,672.980565507323,0.0,1.0
2023-10-16,18.9,18.9,18.5,18.5,2090,16.5414880764174,16.5414880764174,16.1914036726837,16.1914036726837,2387.99555502598,0.0,1.0
2023-10-17,18.5,19.0499,18.5,18.63,3457,16.1914036726837,16.6726822067166,16.1914036726837,16.3051811038971,3949.90460943771,0.0,1.0
2023-10-18,18.6,18.6,18.6,18.6,189,16.2789247736171,16.2789247736171,16.2789247736171,16.2789247736171,215.947923397087,0.0,1.0
2023-10-19,18.75,18.75,18.75,18.75,797,16.4102064250172,16.4102064250172,16.4102064250172,16.4102064250172,910.637539404647,0.0,1.0
2023-10-20,18.9,18.9,18.9,18.9,505,16.5414880764174,16.5414880764174,16.5414880764174,16.5414880764174,577.003710664172,0.0,1.0
2023-10-23,18.8849,18.9,18.7,18.9,4088,16.5282723901764,16.5414880764174,16.3664458745505,16.5414880764174,4670.87360236662,0.0,1.0
2023-10-24,18.6074,18.6074,18.6074,18.6074,2025,16.2854013350862,16.2854013350862,16.2854013350862,16.2854013350862,2313.72775068307,0.0,1.0
2023-10-25,18.9,18.9,17.27,18.771,3379,16.5414880764174,16.5414880764174,15.1148941312025,16.4285858562132,3860.78324422621,0.0,1.0
2023-10-26,17.97,18.3357,17.96,18.3357,717,15.7275418377365,16.04760650385,15.7187897276432,16.04760650385,819.231010982599,0.0,1.0
2023-10-27,18.85,18.8999,18.0,18.0,993,16.4977275259507,16.5414005553164,15.7537981680165,15.7537981680165,1134.58353403866,0.0,1.0
2023-10-30,18.7524,18.85,18.65,18.85,1665,16.4123069314396,16.4977275259507,16.3226853240838,16.4977275259507,1902.39837278386,0.0,1.0
2023-10-31,18.67,18.9,18.67,18.855,4878,16.3401895442705,16.5414880764174,16.3401895442705,16.5021035809973,5573.51307053433,0.0,1.0
2023-11-01,19.23,19.25,18.89,18.89,2171,16.8303077094977,16.8478119296844,16.532735966324,16.532735966324,2480.5446650533,0.0,1.0
2023-11-02,19.2308,19.2308,19.2308,19.2308,320,16.8310078783051,16.8310078783051,16.8310078783051,16.8310078783051,365.62611368819,0.0,1.0
2023-11-03,19.9,20.0,18.5797,18.5797,3864,17.4166990857516,17.504220186685,16.2611579901276,16.2611579901276,4414.93532278489,0.0,1.0
2023-11-06,20.24,20.24,19.4315,19.4315,1666,17.7142708289253,17.7142708289253,17.0066627278785,17.0066627278785,1903.54095438913,0.0,1.0
2023-11-07,20.24,20.24,20.24,20.24,2,17.7142708289253,17.7142708289253,17.7142708289253,17.7142708289253,2.28516321055118,0.0,1.0
2023-11-08,20.11,20.11,20.11,20.11,360,17.6004933977118,17.6004933977118,17.6004933977118,17.6004933977118,411.329377899213,0.0,1.0
2023-11-09,19.3001,19.3001,19.3001,19.3001,103,16.891660001252,16.891660001252,16.891660001252,16.891660001252,117.685905343386,0.0,1.0
2023-11-10,19.604,19.604,19.604,19.604,132,17.1576366269887,17.1576366269887,17.1576366269887,17.1576366269887,150.820771896378,0.0,1.0
2023-11-13,19.604,19.604,19.604,19.604,103,17.1576366269887,17.1576366269887,17.1576366269887,17.1576366269887,117.685905343386,0.0,1.0
2023-11-14,19.31,19.79,19.31,19.79,1044,16.9003245902444,17.3204258747248,16.9003245902444,17.3204258747248,1192.85519590772,0.0,1.0
2023-11-15,19.31,19.31,19.31,19.31,0,16.9003245902444,16.9003245902444,16.9003245902444,16.9003245902444,0,0.0,1.0
2023-11-16,18.75,19.3,18.1,19.3,3904,16.4102064250172,16.8915724801511,15.84131926895,16.8915724801511,4460.63858699591,0.0,1.0
2023-11-17,18.75,18.75,18.75,18.75,1,16.4102064250172,16.4102064250172,16.4102064250172,16.4102064250172,1.14258160527559,0.0,1.0
2023-11-20,18.75,18.75,18.75,18.75,58,16.4102064250172,16.4102064250172,16.4102064250172,16.4102064250172,66.2697331059844,0.0,1.0
2023-11-21,17.61,18.135,17.52,18.135,1502,15.4124658743762,15.8719516542767,15.3336968835361,15.8719516542767,1716.15757112393,0.0,1.0
2023-11-22,17.81,18.5,17.68,17.68,2733,15.587508076243,16.1914036726837,15.4737306450296,15.4737306450296,3122.6755272182,0.0,1.0
2023-11-24,17.9,17.9,17.9,17.9,191,15.6662770670831,15.6662770670831,15.6662770670831,15.6662770670831,218.233086607638,0.0,1.0
2023-11-27,18.35,18.35,17.95,17.95,1007,16.0601220212835,16.0601220212835,15.7100376175498,15.7100376175498,1150.57967651252,0.0,1.0
2023-11-28,18.02,18.02,18.02,18.02,2000,15.7713023882032,15.7713023882032,15.7713023882032,15.7713023882032,2285.16321055119,0.0,1.0
2023-11-29,18.75,18.75,18.5,18.7499,4233,16.4102064250172,16.4102064250172,16.1914036726837,16.4101189039163,4836.54793513158,0.0,1.0
2023-11-30,19.0,19.0,19.0,19.0,690,16.6290091773508,16.6290091773508,16.6290091773508,16.6290091773508,788.381307640157,0.0,1.0
2023-12-01,19.4,19.84,18.9,18.9,2822,16.9790935810845,17.3641864251916,16.5414880764174,16.5414880764174,3224.36529008772,0.0,1.0
2023-12-04,19.9097,19.9097,18.75,19.66,3915,17.4251886325422,17.4251886325422,16.4102064250172,17.2066484435114,4473.20698465393,0.0,1.0
2023-12-05,19.11,19.521,19.11,19.521,1133,16.7252823883776,17.0849941132139,16.7252823883776,17.0849941132139,1294.54495877724,0.0,1.0
2023-12-06,19.4,19.4,19.4,19.4,544,16.9790935810845,16.9790935810845,16.9790935810845,16.9790935810845,621.564393269921,0.0,1.0
2023-12-07,19.9,19.9,19.9,19.9,217,17.4166990857516,17.4166990857516,17.4166990857516,17.4166990857516,247.940208344803,0.0,1.0
2023-12-08,19.6,19.75,19.504,19.75,1268,17.1541357829513,17.2854174343515,17.0701155260553,17.2854174343515,1448.79347548945,0.0,1.0
2023-12-11,19.6,19.6,19.6,19.6,0,17.1541357829513,17.1541357829513,17.1541357829513,17.1541357829513,0,0.0,1.0
2023-12-12,19.7536,19.7536,19.75,19.75,945,17.2885681939851,17.2885681939851,17.2854174343515,17.2854174343515,1079.73961698543,0.0,1.0
2023-12-13,19.75,19.75,19.75,19.75,1125,17.2854174343515,17.2854174343515,17.2854174343515,17.2854174343515,1285.40430593504,0.0,1.0
2023-12-14,19.0,19.75,19.0,19.75,1375,16.923025375799,17.59103953537,16.923025375799,17.59103953537,1543.75470223902,0.3359375,1.0
2023-12-15,19.07,19.6,19.05,19.1958,1966,16.9853733640256,17.4574367034558,16.9675596531037,17.0974216057244,2207.28854152867,0.0,1.0
2023-12-18,19.5,19.68,19.0,19.11,3103,17.3683681488464,17.5286915471434,16.923025375799,17.0210007858694,3483.83333894376,0.0,1.0
2023-12-19,19.67,20.23,19.5,19.5,7976,17.5197846916825,18.0185685974955,17.3683681488464,17.3683681488464,8954.90000367883,0.0,1.0
2023-12-20,20.3499,20.39,19.4755,20.03,2890,18.1253617944722,18.1610782848706,17.346546352967,17.8404314882765,3244.69170143329,0.0,1.0
2023-12-21,20.39,20.39,20.3,20.32,6417,18.1610782848706,18.1610782848706,18.0809165857221,18.098730296644,7204.56285401295,0.0,1.0
2023-12-22,20.39,20.39,20.39,20.39,78,18.1610782848706,18.1610782848706,18.1610782848706,18.1610782848706,87.5729940179228,0.0,1.0
2023-12-26,20.39,20.39,20.39,20.39,0,18.1610782848706,18.1610782848706,18.1610782848706,18.1610782848706,0,0.0,1.0
2023-12-27,20.31,20.5,20.31,20.5,2100,18.0898234411831,18.259053694941,18.0898234411831,18.259053694941,2357.73445432868,0.0,1.0
2023-12-28,19.3,20.2525,19.3,20.25,7607,17.1902310396274,18.0386090222826,17.1902310396274,18.0363823084174,8540.61237813254,0.0,1.0
2023-12-29,19.4,20.0,19.31,20.0,1801,17.2792995942369,17.8137109218937,17.1991378950884,17.8137109218937,2022.03797725998,0.0,1.0
2024-01-02,19.6262,19.6262,19.6262,19.6262,522,17.4807726647635,17.4807726647635,17.4807726647635,17.4807726647635,586.065421504559,0.0,1.0
2024-01-03,19.8,20.0999,19.8,19.8,3023,17.6355738126748,17.9026904079486,17.6355738126748,17.6355738126748,3394.01488354076,0.0,1.0
2024-01-04,20.01,20.2,20.0,20.0,2310,17.8226177773546,17.9918480311126,17.8137109218937,17.8137109218937,2593.50789976156,0.0,1.0
2024-01-05,19.9,20.0,19.9,20.0,1803,17.7246423672842,17.8137109218937,17.7246423672842,17.8137109218937,2024.28343864506,0.0,1.0
2024-01-08,19.9001,20.0,19.9001,19.9999,1962,17.7247314358388,17.8137109218937,17.7247314358388,17.8136218533391,2202.79761875852,0.0,1.0
2024-01-09,20.51,20.71,20.1022,20.1022,904,18.267960550402,18.4460976596209,17.9047389847046,17.9047389847046,1014.94854605387,0.0,1.0
2024-01-10,20.51,20.51,20.51,20.51,0,18.267960550402,18.267960550402,18.267960550402,18.267960550402,0,0.0,1.0
2024-01-11,20.99,20.99,20.0197,20.0197,4890,18.6954896125274,18.6954896125274,17.8312574271518,17.8312574271518,5490.15308650824,0.0,1.0
2024-01-12,21.07,21.07,20.12,20.99,558,18.766744456215,18.766744456215,17.9205931874251,18.6954896125274,626.483726435908,0.0,1.0
2024-01-16,21.99,21.9999,21.99,21.9999,505,19.5861751586221,19.5949929455285,19.5861751586221,19.5949929455285,566.978999731423,0.0,1.0
2024-01-17,21.5,21.5,21.5,21.5,106,19.1497392410357,19.1497392410357,19.1497392410357,19.1497392410357,119.009453408972,0.0,1.0
2024-01-18,21.1,21.1,20.5,20.5,2868,18.7934650225979,18.7934650225979,18.259053694941,18.259053694941,3219.99162619746,0.0,1.0
2024-01-19,21.0,21.1,21.0,21.1,1505,18.7043964679884,18.7934650225979,18.7043964679884,18.7934650225979,1689.70969226889,0.0,1.0
2024-01-22,21.02,21.02,20.63,20.63,593,18.7222101789103,18.7222101789103,18.3748428159334,18.3748428159334,665.779300674719,0.0,1.0
2024-01-23,20.52,21.2,20.52,21.02,7725,18.2768674058629,18.8825335772073,18.2768674058629,18.7222101789103,8673.09459985197,0.0,1.0
2024-01-24,20.0,20.6,20.0,20.6,2128,17.8137109218937,18.3481222495505,17.8137109218937,18.3481222495505,2389.17091371974,0.0,1.0
2024-01-25,20.03,20.03,19.7,19.83,3234,17.8404314882765,17.8404314882765,17.5465052580653,17.6622943790576,3630.91105966619,0.0,1.0
2024-01-26,20.9999,20.9999,20.625,20.75,1228,18.7043073994338,18.7043073994338,18.3703893882029,18.4817250814647,1378.71329043601,0.0,1.0
2024-01-29,20.76,20.79,20.65,20.78,2257,18.4906319369257,18.5173525033085,18.3926565268552,18.5084456478476,2534.00317305706,0.0,1.0
2024-01-30,20.76,20.76,20.76,20.76,867,18.4906319369257,18.4906319369257,18.4906319369257,18.4906319369257,973.407510429984,0.0,1.0
2024-01-31,20.35,20.8499,20.35,20.75,2563,18.1254508630268,18.5707045675196,18.1254508630268,18.4817250814647,2877.55876497354,0.0,1.0
2024-02-01,20.85,20.85,20.53,20.54,1835,18.5707936360742,18.5707936360742,18.2857742613239,18.2946811167848,2060.21082080626,0.0,1.0
2024-02-02,20.6307,20.75,20.44,20.44,2916,18.3754662958156,18.4817250814647,18.2056125621754,18.2056125621754,3273.88269943926,0.0,1.0
2024-02-05,20.72,20.72,20.68,20.7,1603,18.4550045150819,18.4550045150819,18.4193770932381,18.43719080416,1799.73730013756,0.0,1.0
2024-02-06,20.64,20.64,20.64,20.64,150,18.3837496713943,18.3837496713943,18.3837496713943,18.3837496713943,168.40960388062,0.0,1.0
2024-02-07,20.95,20.95,20.05,20.49,8101,18.6598621906837,18.6598621906837,17.8582451991984,18.2501468394801,9095.24134024602,0.0,1.0
2024-02-08,20.25,20.43,20.0,20.43,2493,18.0363823084174,18.1967057067144,17.8137109218937,18.1967057067144,2798.96761649591,0.0,1.0
2024-02-09,20.03,20.25,20.03,20.25,1492,17.8404314882765,18.0363823084174,17.8404314882765,18.0363823084174,1675.11419326591,0.0,1.0
2024-02-12,20.03,20.03,20.03,20.03,52,17.8404314882765,17.8404314882765,17.8404314882765,17.8404314882765,58.3819960119486,0.0,1.0
2024-02-13,19.92,20.35,19.92,20.0,1227,17.7424560782061,18.1254508630268,17.7424560782061,17.8137109218937,1377.59055974348,0.0,1.0
2024-02-14,19.92,19.92,19.92,19.92,141,17.7424560782061,17.7424560782061,17.7424560782061,17.7424560782061,158.305027647783,0.0,1.0
2024-02-15,19.9501,20.22,19.9501,20.22,750,17.7692657131436,18.0096617420345,17.7692657131436,18.0096617420345,842.048019403101,0.0,1.0
2024-02-16,19.95,20.26,19.92,20.26,2500,17.769176644589,18.0452891638783,17.7424560782061,18.0452891638783,2806.82673134367,0.0,1.0
2024-02-20,20.25,20.25,20.25,20.25,230,18.0363823084174,18.0363823084174,18.0363823084174,18.0363823084174,258.228059283618,0.0,1.0
2024-02-21,20.3,20.4499,20.25,20.25,1290,18.0809165857221,18.2144303490817,18.0363823084174,18.0363823084174,1448.32259337334,0.0,1.0
2024-02-22,20.0,20.03,20.0,20.03,546,17.8137109218937,17.8404314882765,17.8137109218937,17.8404314882765,613.010958125458,0.0,1.0
2024-02-23,20.07,20.07,20.07,20.07,483,17.8760589101203,17.8760589101203,17.8760589101203,17.8760589101203,542.278924495599,0.0,1.0
2024-02-26,20.0101,20.3,20.01,20.15,2469,17.8227068459093,18.0809165857221,17.8226177773546,17.9473137538079,2772.02207987501,0.0,1.0
2024-02-27,20.0001,20.01,20.0,20.01,1347,17.8137999904483,17.8226177773546,17.8137109218937,17.8226177773546,1512.31824284797,0.0,1.0
2024-02-28,20.25,20.25,20.24,20.24,1200,18.0363823084174,18.0363823084174,18.0274754529564,18.0274754529564,1347.27683104496,0.0,1.0
2024-02-29,20.76,20.76,20.45,20.45,3927,18.4906319369257,18.4906319369257,18.2145194176363,18.2145194176363,4408.96342959463,0.0,1.0
2024-03-01,20.03,20.03,20.0039,20.0039,1178,17.8404314882765,17.8404314882765,17.8171845955235,17.8171845955235,1322.57675580914,0.0,1.0
2024-03-04,20.15,20.15,20.05,20.05,714,17.9473137538079,17.9473137538079,17.8582451991984,17.8582451991984,801.629714471753,0.0,1.0
2024-03-05,20.16,20.18,20.16,20.18,353,17.9562206092689,17.9740343201907,17.9562206092689,17.9740343201907,396.323934465726,0.0,1.0
2024-03-06,20.05,20.25,20.0,20.25,3964,17.8582451991984,18.0363823084174,17.8137109218937,18.0363823084174,4450.50446521854,0.0,1.0
2024-03-07,20.05,20.25,20.01,20.25,2481,17.8582451991984,18.0363823084174,17.8226177773546,18.0363823084174,2785.49484818547,0.0,1.0
2024-03-08,19.98,20.06,19.98,20.06,1614,17.7958972109718,17.8671520546594,17.7958972109718,17.8671520546594,1812.08733775548,0.0,1.0
2024-03-11,20.44,20.44,20.44,20.44,1000,18.2056125621754,18.2056125621754,18.2056125621754,18.2056125621754,1122.73069253747,0.0,1.0
2024-03-12,20.4399,20.4399,20.4399,20.4399,0,18.2055234936208,18.2055234936208,18.2055234936208,18.2055234936208,0,0.0,1.0
2024-03-13,20.0601,20.25,20.0601,20.079,1690,17.867241123214,18.0363823084174,17.867241123214,17.8840750800352,1897.41487038832,0.0,1.0
2024-03-14,19.75,20.04,19.75,20.002,1714,17.8902542110112,18.1529465513248,17.8902542110112,18.1185247963871,1892.17546048982,0.3359375,1.0
2024-03-15,19.825,19.825,19.825,19.825,131,17.9581918852302,17.9581918852302,17.9581918852302,17.9581918852302,144.617844413166,0.0,1.0
2024-03-18,19.825,19.825,19.825,19.825,180,17.9581918852302,17.9581918852302,17.9581918852302,17.9581918852302,198.711541941755,0.0,1.0
2024-03-19,19.68,20.11,19.68,20.11,4293,17.8268457150734,18.2163550472626,17.8268457150734,18.2163550472626,4739.27027531085,0.0,1.0
2024-03-20,19.52,19.9924,19.52,19.68,4709,17.6819120100728,18.1098287740871,17.6819120100728,17.8268457150734,5198.51472779846,0.0,1.0
2024-03-21,19.93,19.96,19.54,19.73,3100,18.0533046291369,18.0804796988245,17.7000287231979,17.8721374978861,3422.25433344132,0.0,1.0
2024-03-22,19.69,19.75,19.5509,19.75,876,17.835904071636,17.8902542110112,17.7099023318511,17.8902542110112,967.06283744987,0.0,1.0
2024-03-25,19.7322,19.7322,19.36,19.58,6413,17.8741303363299,17.8741303363299,17.5369783050723,17.7362621494481,7079.65065818039,0.0,1.0
2024-03-26,19.5,19.78,19.5,19.78,4302,17.6637952969478,17.9174292806988,17.6637952969478,17.9174292806988,4749.20585240792,0.0,1.0
2024-03-27,19.5,19.7,19.5,19.7,1400,17.6637952969478,17.8449624281985,17.6637952969478,17.8449624281985,1545.53421510253,0.0,1.0
2024-03-28,19.7845,19.7845,19.5015,19.5015,1610,17.921505541152,17.921505541152,17.6651540504322,17.6651540504322,1777.36434736791,0.0,1.0
2024-04-01,19.7845,19.7845,19.7845,19.7845,209,17.921505541152,17.921505541152,17.921505541152,17.921505541152,230.726179254592,0.0,1.0
2024-04-02,19.51,19.7,19.51,19.7,725,17.6728536535103,17.8449624281985,17.6728536535103,17.8449624281985,800.365932820956,0.0,1.0
2024-04-03,19.55,19.57,19.49,19.5,1129,17.7090870797605,17.7272037928855,17.6547369403852,17.6637952969478,1246.36294917911,0.0,1.0
2024-04-04,19.45,19.7,19.45,19.7,632,17.6185035141351,17.8449624281985,17.6185035141351,17.8449624281985,697.698302817715,0.0,1.0
2024-04-05,19.64,19.64,19.55,19.55,787,17.7906122888233,17.7906122888233,17.7090870797605,17.7090870797605,868.811019489781,0.0,1.0
2024-04-08,19.77,19.87,19.74,19.74,1750,17.9083709241363,17.9989544897617,17.8811958544487,17.8811958544487,1931.91776887816,0.0,1.0
2024-04-09,19.6,19.7,19.25,19.7,5536,17.7543788625732,17.8449624281985,17.4373363828843,17.8449624281985,6111.48386771971,0.0,1.0
2024-04-10,19.56,19.56,19.3,19.4501,4539,17.718145436323,17.718145436323,17.482628165697,17.6185940977007,5010.84271596457,0.0,1.0
2024-04-11,19.55,19.56,19.55,19.56,996,17.7090870797605,17.718145436323,17.7090870797605,17.718145436323,1099.53719874437,0.0,1.0
2024-04-12,19.45,19.45,19.45,19.45,1302,17.6185035141351,17.6185035141351,17.6185035141351,17.6185035141351,1437.34682004536,0.0,1.0
2024-04-15,19.2,19.31,19.2,19.31,2603,17.3920446000717,17.4916865222596,17.3920446000717,17.4916865222596,2873.58968707992,0.0,1.0
2024-04-16,18.76,19.2,18.76,19.2,2586,16.99347691132,17.3920446000717,16.99347691132,17.3920446000717,2854.82248589654,0.0,1.0
2024-04-17,19.165,19.32,18.81,18.91,6926,17.3603403521028,17.5007448788221,17.0387686941327,17.1293522597581,7645.97855271438,0.0,1.0
2024-04-18,18.9899,19.1,18.77,18.82,5546,17.2017285286927,17.3014610344463,17.0025352678826,17.0478270506952,6122.52339782762,0.0,1.0
2024-04-19,19.17,19.17,19.0,19.0,354,17.364869530384,17.364869530384,17.2108774688209,17.2108774688209,390.799365818785,0.0,1.0
2024-04-22,19.2499,19.2499,19.24,19.2499,1130,17.4372457993187,17.4372457993187,17.4282780263218,17.4372457993187,1247.4669021899,0.0,1.0
2024-04-23,19.25,19.25,19.25,19.25,552,17.4373363828843,17.4373363828843,17.4373363828843,17.4373363828843,609.382061954715,0.0,1.0
2024-04-24,19.27,19.32,19.27,19.3,715,17.4554530960094,17.5007448788221,17.4554530960094,17.482628165697,789.32640271308,0.0,1.0
2024-04-25,19.034,19.034,19.034,19.034,167,17.2416758811335,17.2416758811335,17.2416758811335,17.2416758811335,184.360152801517,0.0,1.0
2024-04-26,19.034,19.034,19.034,19.034,50,17.2416758811335,17.2416758811335,17.2416758811335,17.2416758811335,55.1976505393763,0.0,1.0
2024-04-29,19.49,19.49,19.1001,19.1003,2636,17.6547369403852,17.6547369403852,17.3015516180119,17.3017327851432,2910.02013643592,0.0,1.0
2024-04-30,19.35,19.35,18.99,19.31,4480,17.5279199485097,17.5279199485097,17.2018191122584,17.4916865222596,4945.70948832811,0.0,1.0
2024-05-01,19.245,19.47,19.245,19.47,485,17.4328072046031,17.6366202272602,17.4328072046031,17.6366202272602,535.417210231948,0.0,1.0
2024-05-02,19.01,19.01,19.01,19.01,381,17.2199358253834,17.2199358253834,17.2199358253834,17.2199358253834,420.606097110048,0.0,1.0
2024-05-03,19.2,19.27,19.2,19.27,768,17.3920446000717,17.4554530960094,17.3920446000717,17.4554530960094,847.835912284816,0.0,1.0
2024-05-06,19.27,19.27,19.2,19.2,4176,17.4554530960094,17.4554530960094,17.3920446000717,17.3920446000717,4610.1077730487,0.0,1.0
2024-05-07,19.52,19.7,19.44,19.44,3665,17.6819120100728,17.8449624281985,17.6094451575726,17.6094451575726,4045.98778453629,0.0,1.0
2024-05-08,19.25,19.25,19.05,19.25,1407,17.4373363828843,17.4373363828843,17.2561692516336,17.4373363828843,1553.26188617805,0.0,1.0
2024-05-09,19.4623,19.4623,19.4623,19.4623,950,17.629645292707,17.629645292707,17.629645292707,17.629645292707,1048.75536024815,0.0,1.0
2024-05-10,19.4623,19.4623,19.4623,19.4623,10,17.629645292707,17.629645292707,17.629645292707,17.629645292707,11.0395301078752,0.0,1.0
2024-05-13,19.4623,19.4623,19.4623,19.4623,66,17.629645292707,17.629645292707,17.629645292707,17.629645292707,72.8608987119766,0.0,1.0
2024-05-14,19.19,19.3,19.0838,19.2,2772,17.3829862435091,17.482628165697,17.286786496815,17.3920446000717,3060.15774590302,0.0,1.0
2024-05-15,19.2,19.2,19.2,19.2,364,17.3920446000717,17.3920446000717,17.3920446000717,17.3920446000717,401.838895926658,0.0,1.0
2024-05-16,19.25,19.28,19.06,19.21,4426,17.4373363828843,17.464511452572,17.2652276081961,17.4011029566342,4886.09602574559,0.0,1.0
2024-05-17,19.25,19.25,19.25,19.25,0,17.4373363828843,17.4373363828843,17.4373363828843,17.4373363828843,0,0.0,1.0
2024-05-20,19.42,19.52,19.4,19.4,1874,17.5913284444475,17.6819120100728,17.5732117313224,17.5732117313224,2068.80794221582,0.0,1.0
2024-05-21,19.51,19.51,19.51,19.51,209,17.6728536535103,17.6728536535103,17.6728536535103,17.6728536535103,230.726179254593,0.0,1.0
2024-05-22,19.62,19.64,19.55,19.55,1902,17.7724955756982,17.7906122888233,17.7090870797605,17.7090870797605,2099.71862651787,0.0,1.0
2024-05-23,19.6,19.6,19.6,19.6,637,17.7543788625732,17.7543788625732,17.7543788625732,17.7543788625732,703.218067871651,0.0,1.0
2024-05-24,19.6,19.6,19.6,19.6,300,17.7543788625732,17.7543788625732,17.7543788625732,17.7543788625732,331.185903236256,0.0,1.0
2024-05-28,19.3,19.65,19.25,19.65,3396,17.482628165697,17.7996706453858,17.4373363828843,17.7996706453858,3749.02442463444,0.0,1.0
2024-05-29,19.3,19.3,19.3,19.3,60,17.482628165697,17.482628165697,17.482628165697,17.482628165697,66.2371806472515,0.0,1.0
2024-05-30,19.71,19.89,19.71,19.7118,1216,17.8540207847611,18.0170712028867,17.8540207847611,17.8556512889423,1342.40686111763,0.0,1.0
2024-05-31,19.8,19.8,19.6328,19.68,1116,17.9355459938239,17.9355459938239,17.7840902720983,17.8268457150734,1232.01156003888,0.0,1.0
2024-06-03,20.2,20.2,19.795,19.8,2601,18.2978802563254,18.2978802563254,17.9310168155426,17.9355459938239,2871.38178105835,0.0,1.0
2024-06-04,20.1,20.1399,20.0475,20.095,1455,18.2072966907,18.2434395333845,18.1597403187467,18.2027675124187,1606.25163069585,0.0,1.0
2024-06-05,20.2,20.2,20.11,20.11,500,18.2978802563254,18.2978802563254,18.2163550472626,18.2163550472626,551.976505393761,0.0,1.0
2024-06-06,20.19,20.19,20.19,20.19,359,18.2888218997629,18.2888218997629,18.2888218997629,18.2888218997629,396.31913087272,0.0,1.0
2024-06-07,20.2001,20.2001,20.18,20.2,839,18.297970839891,18.297970839891,18.2797635432003,18.2978802563254,926.216576050733,0.0,1.0
2024-06-10,20.15,20.18,20.15,20.18,392,18.2525884735127,18.2797635432003,18.2525884735127,18.2797635432003,432.749580228709,0.0,1.0
2024-06-11,20.15,20.15,20.15,20.15,1003,18.2525884735127,18.2525884735127,18.2525884735127,18.2525884735127,1107.26486981989,0.0,1.0
2024-06-12,19.86,19.86,19.81,19.84,702,17.9898961331991,17.9898961331991,17.9446043503864,17.971779420074,774.975013572843,0.0,1.0
2024-06-13,20.0,20.0,20.0,20.0,449,18.1167131250746,18.1167131250746,18.1167131250746,18.1167131250746,495.674901843599,0.0,1.0
2024-06-14,19.71,19.71,19.71,19.71,150,18.1582909816967,18.1582909816967,18.1582909816967,18.1582909816967,162.818186082606,0.3359,1.0
2024-06-17,19.76,20.62,19.71,19.73,2198,18.2043546320815,18.9966494187004,18.1582909816967,18.1767164418506,2385.82915339712,0.0,1.0
2024-06-18,19.87,19.89,19.87,19.89,276,18.3056946629281,18.324120123082,18.3056946629281,18.324120123082,299.585462391996,0.0,1.0
2024-06-20,20.0,20.0,20.0,20.0,239,18.4254601539287,18.4254601539287,18.4254601539287,18.4254601539287,259.423643158285,0.0,1.0
2024-06-21,20.0001,20.0301,20.0001,20.0301,338,18.4255522812294,18.4531904714603,18.4255522812294,18.4531904714603,366.883645972806,0.0,1.0
2024-06-24,20.0001,20.0001,20.0001,20.0001,0,18.4255522812294,18.4255522812294,18.4255522812294,18.4255522812294,0,0.0,1.0
2024-06-25,19.83,20.12,19.83,20.07,3544,18.2688437426203,18.5360129148522,18.2688437426203,18.4899492644674,3846.85100984503,0.0,1.0
2024-06-26,19.73,20.0,19.73,20.0,6376,18.1767164418506,18.4254601539287,18.1767164418506,18.4254601539287,6920.85836308465,0.0,1.0
2024-06-27,19.73,19.73,19.73,19.73,0,18.1767164418506,18.1767164418506,18.1767164418506,18.1767164418506,0,0.0,1.0
2024-06-28,19.4099,19.69,19.29,19.65,11966,17.881816952087,18.1398655215428,17.7713563184642,18.1030146012349,12988.5494310964,0.0,1.0
2024-07-01,19.89,19.96,19.44,19.44,881,18.324120123082,18.3886092336208,17.9095472696187,17.9095472696187,956.285479591842,0.0,1.0
2024-07-02,19.52,19.85,19.4001,19.85,1928,17.9832491102344,18.2872692027742,17.8727884766116,18.2872692027742,2092.75641844843,0.0,1.0
2024-07-03,19.5599,19.56,19.52,19.52,2102,18.0200079032415,18.0201000305422,17.9832491102344,17.9832491102344,2281.62551430425,0.0,1.0
2024-07-05,19.6,19.6,19.6,19.6,200,18.0569509508501,18.0569509508501,18.0569509508501,18.0569509508501,217.090914776808,0.0,1.0
2024-07-08,19.63,19.8,19.6101,19.6101,1675,18.084589141081,18.2412055523894,18.0662558082278,18.0662558082278,1818.13641125577,0.0,1.0
2024-07-09,19.65,20.09,19.55,19.57,2071,18.1030146012349,18.5083747246213,18.0108873004653,18.0293127606192,2247.97642251385,0.0,1.0
2024-07-10,19.75,19.75,19.75,19.75,1110,18.1951419020045,18.1951419020045,18.1951419020045,18.1951419020045,1204.85457701129,0.0,1.0
2024-07-11,19.603,19.78,19.603,19.78,897,18.0597147698732,18.2227800922354,18.0597147698732,18.2227800922354,973.652752773983,0.0,1.0
2024-07-12,19.9,19.9,19.859,19.859,1126,18.333332853159,18.333332853159,18.2955606598435,18.2955606598435,1222.22185019343,0.0,1.0
2024-07-15,19.63,19.95,19.62,19.95,1622,18.084589141081,18.3793965035438,18.075376411004,18.3793965035438,1760.60731883991,0.0,1.0
2024-07-16,19.8,19.84,19.6,19.75,4926,18.2412055523894,18.2780564726972,18.0569509508501,18.1951419020045,5346.94923095278,0.0,1.0
2024-07-17,19.75,19.8,19.75,19.8,1117,18.1951419020045,18.2412055523894,18.1951419020045,18.2412055523894,1212.45275902848,0.0,1.0
2024-07-18,19.75,19.76,19.75,19.76,911,18.1951419020045,18.2043546320815,18.1951419020045,18.2043546320815,988.849116808364,0.0,1.0
2024-07-19,19.75,19.75,19.75,19.75,102,18.1951419020045,18.1951419020045,18.1951419020045,18.1951419020045,110.716366536172,0.0,1.0
2024-07-22,19.85,19.9999,19.75,19.75,3461,18.2872692027742,18.4253680266279,18.1951419020045,18.1951419020045,3756.75828021266,0.0,1.0
2024-07-23,19.9798,20.0,19.9,19.9,918,18.4068504391732,18.4254601539287,18.333332853159,18.333332853159,996.447298825549,0.0,1.0
2024-07-24,19.8,19.8,19.8,19.8,140,18.2412055523894,18.2412055523894,18.2412055523894,18.2412055523894,151.963640343765,0.0,1.0
2024-07-25,19.9799,19.9799,19.94,19.94,802,18.406942566474,18.406942566474,18.3701837734669,18.3701837734669,870.534568254999,0.0,1.0
2024-07-26,20.0,20.0,20.0,20.0,1350,18.4254601539287,18.4254601539287,18.4254601539287,18.4254601539287,1465.36367474345,0.0,1.0
2024-07-29,19.95,19.95,19.95,19.95,786,18.3793965035438,18.3793965035438,18.3793965035438,18.3793965035438,853.167295072858,0.0,1.0
2024-07-30,20.18,20.23,19.95,19.95,3435,18.591289295314,18.6373529456988,18.3793965035438,18.3793965035438,3728.53646129168,0.0,1.0
2024-07-31,20.2,20.25,20.13,20.13,1676,18.6097147554679,18.6557784058528,18.5452256449292,18.5452256449292,1819.22186582966,0.0,1.0
2024-08-01,20.1001,20.24,20.1,20.1,2003,18.5176795819991,18.6465656757758,18.5175874546983,18.5175874546983,2174.16551148973,0.0,1.0
2024-08-02,20.0001,20.2,20.0,20.2,2567,18.4255522812294,18.6097147554679,18.4254601539287,18.6097147554679,2786.36189116034,0.0,1.0
2024-08-05,19.52,20.0,19.5,20.0,3174,17.9832491102344,18.4254601539287,17.9648236500804,18.4254601539287,3445.23281750794,0.0,1.0
2024-08-06,19.52,19.52,19.52,19.52,22,17.9832491102344,17.9832491102344,17.9832491102344,17.9832491102344,23.8800006254489,0.0,1.0
2024-08-07,19.5501,20.09,19.5501,20.09,482,18.010979427766,18.5083747246213,18.010979427766,18.5083747246213,523.189104612109,0.0,1.0
2024-08-08,18.8,19.75,18.64,19.75,37514,17.3199325446929,18.1951419020045,17.1725288634615,18.1951419020045,40719.742884686,0.0,1.0
2024-08-09,19.1868,19.28,18.26,19.0,25186,17.6762809440699,17.7621435883872,16.8224451205369,17.5041871462322,27338.2588978435,0.0,1.0
2024-08-12,18.8877,19.4,18.75,19.1,3999,17.4007281874679,17.8726963493108,17.2738688943081,17.5963144470019,4340.73284096228,0.0,1.0
2024-08-13,18.5,19.495,18.27,19.495,12985,17.043550642384,17.960217285042,16.8316578506138,17.960217285042,14094.6276418843,0.0,1.0
2024-08-14,18.96,19.1,18.69,18.76,5342,17.4673362259244,17.5963144470019,17.2185925138463,17.2830816243851,5798.49833368853,0.0,1.0
2024-08-15,19.09,19.1,18.92,19.0,5109,17.5871017169249,17.5963144470019,17.4304853056165,17.5041871462322,5545.58741797356,0.0,1.0
2024-08-16,19.23,19.25,19.05,19.1,2285,17.7160799380024,17.7345053981563,17.550250796617,17.5963144470019,2480.26370132503,0.0,1.0
2024-08-19,19.06,19.34,19.06,19.3,4142,17.559463526694,17.817419968849,17.559463526694,17.7805690485411,4495.9528450277,0.0,1.0
2024-08-20,19.14,19.3399,19.06,19.06,6051,17.6331653673097,17.8173278415482,17.559463526694,17.559463526694,6568.08562657234,0.0,1.0
2024-08-21,19.1899,19.25,19.14,19.14,3708,17.6791368903938,17.7345053981563,17.6331653673097,17.6331653673097,4024.86555996202,0.0,1.0
2024-08-22,19.25,19.27,19.08,19.18,6743,17.7345053981563,17.7529308583103,17.5778889868479,17.6700162876176,7319.2201917001,0.0,1.0
2024-08-23,19.51,19.51,19.25,19.28,3732,17.9740363801574,17.9740363801574,17.7345053981563,17.7621435883872,4050.91646973524,0.0,1.0
2024-08-26,19.48,19.5,19.4025,19.4025,1575,17.9463981899265,17.9648236500804,17.87499953183,17.87499953183,1709.59095386736,0.0,1.0
2024-08-27,19.6,19.6,19.55,19.55,864,18.0569509508501,18.0569509508501,18.0108873004653,18.0108873004653,937.83275183581,0.0,1.0
2024-08-28,19.56,20.18,19.56,20.18,1259,18.0201000305422,18.591289295314,18.0201000305422,18.591289295314,1366.58730852001,0.0,1.0
2024-08-29,19.8,20.0,19.6,19.74,4053,18.2412055523894,18.4254601539287,18.0569509508501,18.1859291719276,4399.34738795201,0.0,1.0
2024-08-30,19.93,19.93,19.08,19.08,2074,18.3609710433899,18.3609710433899,17.5778889868479,17.5778889868479,2251.2327862355,0.0,1.0
2024-09-03,19.66,19.96,19.143,19.96,2160,18.1122273313119,18.3886092336208,17.6359291863328,18.3886092336208,2344.58187958952,0.0,1.0
2024-09-04,19.5,19.54,19.4787,19.4787,1366,17.9648236500804,18.0016745703883,17.9452005350165,17.9452005350165,1482.7309479256,0.0,1.0
2024-09-05,19.5,19.9799,19.28,19.75,1874,17.9648236500804,18.406942566474,17.7621435883872,18.1951419020045,2034.1418714587,0.0,1.0
2024-09-06,19.5122,19.5122,19.5,19.5,409,17.9760631807743,17.9760631807743,17.9648236500804,17.9648236500804,443.950920718574,0.0,1.0
2024-09-09,19.4,19.51,19.4,19.51,1402,17.8726963493108,17.9740363801574,17.8726963493108,17.9740363801574,1521.80731258542,0.0,1.0
2024-09-10,19.8899,19.8899,19.45,19.55,1307,18.3240279957813,18.3240279957813,17.9187599996956,18.0108873004653,1418.68912806644,0.0,1.0
2024-09-11,19.66,19.86,19.66,19.8,2652,18.1122273313119,18.2964819328512,18.1122273313119,18.2412055523894,2878.62552994047,0.0,1.0
2024-09-12,19.81,19.81,19.26,19.78,1200,18.2504182824663,18.2504182824663,17.7437181282333,18.2227800922354,1302.54548866085,0.0,1.0
2024-09-13,19.8999,19.8999,19.35,19.56,2600,18.6427308768813,18.6427308768813,18.1275706143072,18.3243039388036,2775.33052113958,0.3359375,1.0
2024-09-16,19.9,19.9,19.798,19.9,3311,18.6428245594167,18.6428245594167,18.5472683732328,18.6428245594167,3534.27667518969,0.0,1.0
2024-09-17,19.98,19.98,19.92,19.92,2147,18.7177705877963,18.7177705877963,18.6615610665116,18.6615610665116,2291.78254957181,0.0,1.0
2024-09-18,20.075,20.2312,19.91,19.95,1670,18.806768996497,18.9531011169081,18.6521928129642,18.689665827154,1782.61614242428,0.0,1.0
2024-09-19,19.31,19.655,19.31,19.655,3426,18.0900976001174,18.4133023475043,18.0900976001174,18.4133023475043,3657.03167900933,0.0,1.0
2024-09-20,19.9,19.9,19.46,19.46,921,18.6428245594167,18.6428245594167,18.2306214033291,18.2306214033291,983.107465372911,0.0,1.0
2024-09-23,20.2073,20.23,19.9,19.9,6045,18.9307109909297,18.9519769264824,18.6428245594167,18.6428245594167,6452.64346164956,0.0,1.0
2024-09-24,20.23,20.23,20.23,20.23,745,18.9519769264824,18.9519769264824,18.9519769264824,18.9519769264824,795.238937788077,0.0,1.0
2024-09-25,20.1806,20.23,20.001,20.23,6811,18.9056977539581,18.9519769264824,18.7374439202459,18.9519769264824,7270.29853056989,0.0,1.0
2024-09-26,20.25,20.25,20.23,20.23,799,18.9707134335773,18.9707134335773,18.9519769264824,18.9519769264824,852.880417842514,0.0,1.0
2024-09-27,20.25,20.25,20.25,20.25,0,18.9707134335773,18.9707134335773,18.9707134335773,18.9707134335773,0,0.0,1.0
2024-09-30,20.1201,20.25,20.1201,20.25,2032,18.849019819996,18.9707134335773,18.849019819996,18.9707134335773,2169.02754575217,0.0,1.0
2024-10-01,20.325,20.325,20.29,20.29,387,19.0409753351832,19.0409753351832,19.0081864477671,19.0081864477671,413.097273723469,0.0,1.0
2024-10-02,20.56,20.56,20.37,20.39,1461,19.2611292935481,19.2611292935481,19.0831324761467,19.1018689832416,1559.52226591729,0.0,1.0
2024-10-03,20.4608,20.59,20.42,20.59,1886,19.1681962183575,19.2892340541905,19.1299737438839,19.2892340541905,2013.18206264202,0.0,1.0
2024-10-04,20.7,20.7,20.3,20.647,4093,19.3922848432124,19.3922848432124,19.0175547013146,19.3426330994109,4369.0107011632,0.0,1.0
2024-10-07,20.69,20.69,20.69,20.69,181,19.3829165896649,19.3829165896649,19.3829165896649,19.3829165896649,193.205701663949,0.0,1.0
2024-10-08,20.5,20.5,20.0,20.0,807,19.2049197722635,19.2049197722635,18.7365070948912,18.7365070948912,861.419896369095,0.0,1.0
2024-10-09,20.7,20.7,20.5804,20.7,4365,19.3922848432124,19.3922848432124,19.2802405307849,19.3922848432124,4659.35297106704,0.0,1.0
2024-10-10,20.7,20.7,20.7,20.7,0,19.3922848432124,19.3922848432124,19.3922848432124,19.3922848432124,0,0.0,1.0
2024-10-11,20.75,20.75,20.7,20.7,2680,19.4391261109496,19.4391261109496,19.3922848432124,19.3922848432124,2860.72530640543,0.0,1.0
2024-10-14,20.75,20.75,20.75,20.75,0,19.4391261109496,19.4391261109496,19.4391261109496,19.4391261109496,0,0.0,1.0
2024-10-15,21.49,21.57,21.49,21.57,1629,20.1323768734606,20.2073229018402,20.1323768734606,20.2073229018402,1738.85131497553,0.0,1.0
2024-10-16,21.55,21.59,20.8526,21.4,5338,20.1885863947453,20.226059408935,19.5352443923464,20.0480625915336,5697.96704686273,0.0,1.0
2024-10-17,21.55,21.55,21.4,21.4,2970,20.1885863947453,20.1885863947453,20.0480625915336,20.0480625915336,3170.28140299406,0.0,1.0
2024-10-18,21.1659,21.1659,21.1659,21.1659,160,19.8287517759879,19.8287517759879,19.8287517759879,19.8287517759879,170.789570531667,0.0,1.0
2024-10-21,20.59,21.2,20.59,21.0186,6682,19.2892340541905,19.8606975205847,19.2892340541905,19.690757401234,7132.59943932874,0.0,1.0
2024-10-22,20.92,20.92,20.56,20.56,301,19.5983864212562,19.5983864212562,19.2611292935481,19.2611292935481,321.297879562698,0.0,1.0
2024-10-23,21.4499,21.4499,21.0,21.0,675,20.0948101767353,20.0948101767353,19.6733324496358,19.6733324496358,720.518500680472,0.0,1.0
2024-10-24,21.45,21.45,21.45,21.45,119,20.0949038592708,20.0949038592708,20.0949038592708,20.0949038592708,127.024743082927,0.0,1.0
2024-10-25,21.3999,21.3999,21.05,21.05,1302,20.0479689089981,20.0479689089981,19.720173717373,19.720173717373,1389.80013020144,0.0,1.0
2024-10-28,20.56,21.8454,20.56,21.18,1447,19.2611292935481,20.4653246045368,19.2611292935481,19.8419610134898,1544.57817849577,0.0,1.0
2024-10-29,21.112,21.112,21.0,21.0,1294,19.7782568893671,19.7782568893671,19.6733324496358,19.6733324496358,1381.26065167486,0.0,1.0
2024-10-30,20.5601,21.11,20.5601,21.11,1439,19.2612229760836,19.7763832386577,19.2612229760836,19.7763832386577,1536.03869996918,0.0,1.0
2024-10-31,20.65,20.65,20.56,20.56,1700,19.3454435754752,19.3454435754752,19.2611292935481,19.2611292935481,1814.63918689896,0.0,1.0
2024-11-01,20.895,20.895,20.68,20.68,672,19.5749657873876,19.5749657873876,19.3735483361175,19.3735483361175,717.316196233001,0.0,1.0
2024-11-04,20.641,20.641,20.641,20.641,540,19.3370121472825,19.3370121472825,19.3370121472825,19.3370121472825,576.414800544375,0.0,1.0
2024-11-05,20.525,20.6147,20.25,20.61,1633,19.2283404061321,19.3123736404527,18.9707134335773,19.3079705612854,1743.12105423883,0.0,1.0
2024-11-06,20.3474,20.3474,20.3474,20.3474,1392,19.0619602231295,19.0619602231295,19.0619602231295,19.0619602231295,1485.8692636255,0.0,1.0
2024-11-07,21.35,21.39,20.45,20.45,2571,20.0012213237964,20.0386943379861,19.1580785045262,19.1580785045262,2744.37491148072,0.0,1.0
2024-11-08,21.3,21.3,21.25,21.3,1254,19.9543800560591,19.9543800560591,19.9075387883219,19.9543800560591,1338.56325904194,0.0,1.0
2024-11-11,21.3,21.3,21.3,21.3,546,19.9543800560591,19.9543800560591,19.9543800560591,19.9543800560591,582.819409439315,0.0,1.0
2024-11-12,21.3,21.3,21.3,21.3,44,19.9543800560591,19.9543800560591,19.9543800560591,19.9543800560591,46.9671318962085,0.0,1.0
2024-11-13,21.3,21.3,21.3,21.3,124,19.9543800560591,19.9543800560591,19.9543800560591,19.9543800560591,132.361917162042,0.0,1.0
2024-11-14,20.59,21.3,20.4737,21.2,5808,19.2892340541905,19.9543800560591,19.1802812654337,19.8606975205847,6199.66141029951,0.0,1.0
2024-11-15,21.0,21.0,20.5501,20.5501,1260,19.6733324496358,19.6733324496358,19.2518547225362,19.2518547225362,1344.96786793687,0.0,1.0
2024-11-18,20.25,20.65,20.25,20.65,2032,18.9707134335773,19.3454435754752,18.9707134335773,19.3454435754752,2169.02754575218,0.0,1.0
2024-11-19,20.0,20.93,20.0,20.55,3462,18.7365070948912,19.6077546748036,18.7365070948912,19.2517610400007,3695.45933237895,0.0,1.0
2024-11-20,19.75,20.25,19.555,20.12,4227,18.5023007562051,18.9707134335773,18.3196198120299,18.8489261374605,4512.04696648347,0.0,1.0
2024-11-21,19.7,20.37,19.5,19.81,7388,18.4554594884678,19.0831324761467,18.2680944175189,18.5585102774897,7886.20841929974,0.0,1.0
2024-11-22,20.15,20.15,20.0,20.0,1506,18.8770308981029,18.8770308981029,18.7365070948912,18.7365070948912,1607.55683262931,0.0,1.0
2024-11-25,20.15,20.15,20.15,20.15,330,18.8770308981029,18.8770308981029,18.8770308981029,18.8770308981029,352.253489221563,0.0,1.0
2024-11-26,20.0,20.0,20.0,20.0,377,18.7365070948912,18.7365070948912,18.7365070948912,18.7365070948912,402.42292556524,0.0,1.0
2024-11-27,20.0,20.0,20.0,20.0,48,18.7365070948912,18.7365070948912,18.7365070948912,18.7365070948912,51.2368711595001,0.0,1.0
2024-11-29,20.1,20.1,20.1,20.1,305,18.8301896303657,18.8301896303657,18.8301896303657,18.8301896303657,325.567618825989,0.0,1.0
2024-12-02,20.397,20.397,20.35,20.35,742,19.1084267607248,19.1084267607248,19.0643959690518,19.0643959690518,792.036633340605,0.0,1.0
2024-12-03,20.5,20.5,20.39,20.39,536,19.2049197722635,19.2049197722635,19.1018689832416,19.1018689832416,572.145061281084,0.0,1.0
2024-12-04,20.5,21.0,20.45,20.8,2214,19.2049197722635,19.6733324496358,19.1580785045262,19.4859673786868,2363.30068223194,0.0,1.0
2024-12-05,20.76,20.76,20.76,20.76,224,19.4484943644971,19.4484943644971,19.4484943644971,19.4484943644971,239.105398744333,0.0,1.0
2024-12-06,20.52,20.54,20.52,20.54,1035,19.2236562793584,19.2423927864533,19.2236562793584,19.2423927864533,1104.79503437672,0.0,1.0
2024-12-09,20.9385,20.9385,20.6,20.6,1114,19.615717690319,19.615717690319,19.2986023077379,19.2986023077379,1189.12238482673,0.0,1.0
2024-12-10,20.5999,20.7,20.5999,20.7,1135,19.2985086252025,19.3922848432124,19.2985086252025,19.3922848432124,1211.53851595901,0.0,1.0
2024-12-11,20.79,20.79,20.69,20.69,915,19.4765991251394,19.4765991251394,19.3829165896649,19.3829165896649,976.702856477971,0.0,1.0
2024-12-12,20.7762,20.8001,20.7762,20.8,1132,19.4636709352439,19.4860610612223,19.4636709352439,19.4859673786868,1208.33621151155,0.0,1.0
2024-12-13,20.16,20.63,20.16,20.3,3314,19.2011139192598,19.6487589362267,19.2011139192598,19.3344549881436,3479.49813125089,0.3359375,1.0
2024-12-16,19.89,20.2612,19.65,19.65,4859,18.9439561435555,19.2975004633386,18.7153714540405,18.7153714540405,5101.65401923598,0.0,1.0
2024-12-17,20.4899,20.4899,20.1,20.1,1640,19.5153226237223,19.5153226237223,19.1439677468811,19.1439677468811,1721.90010116218,0.0,1.0
2024-12-18,19.5,20.15,19.5,20.11,2132,18.5725060230936,19.1915895571967,18.5725060230936,19.1534921089442,2238.47013151083,0.0,1.0
2024-12-19,20.0799,20.0799,19.5,19.5,1869,19.1248237791342,19.1248237791342,18.5725060230936,18.5725060230936,1962.33615187324,0.0,1.0
2024-12-20,19.96,19.9804,19.9009,19.94,2441,19.0106266779973,19.0300563766061,18.9543376982043,18.9915779538711,2562.90130910786,0.0,1.0
2024-12-23,19.6,19.9925,19.41,19.9925,5981,18.6677496437248,19.0415808547025,18.4867867645255,19.0415808547025,6279.68567381159,0.0,1.0
2024-12-24,19.6,19.6,19.6,19.6,19,18.6677496437248,18.6677496437248,18.6677496437248,18.6677496437248,19.9488426354155,0.0,1.0
2024-12-26,19.941,19.99,19.941,19.99,400,18.9925303900774,19.0391997641867,18.9925303900774,19.0391997641867,419.975634429799,0.0,1.0
2024-12-27,19.941,19.941,19.941,19.941,1,18.9925303900774,18.9925303900774,18.9925303900774,18.9925303900774,1.0499390860745,0.0,1.0
2024-12-30,19.66,19.9999,19.45,19.66,3814,18.7248958161036,19.0486288826292,18.524884212778,18.7248958161036,4004.46767428813,0.0,1.0
2024-12-31,19.4051,19.69,19.4,19.62,2353,18.4821198271145,18.753468902293,18.4772624024623,18.6867983678511,2470.5066695333,0.0,1.0
2025-01-02,19.9999,19.9999,19.65,19.65,1521,19.0486288826292,19.0486288826292,18.7153714540405,18.7153714540405,1596.95734991931,0.0,1.0
2025-01-03,19.855,19.884,19.855,19.884,302,18.9106208763345,18.9382415263176,18.9106208763345,18.9382415263176,317.081603994499,0.0,1.0
2025-01-06,19.71,20.0,19.71,20.0,1102,18.7725176264192,19.0487241262498,18.7725176264192,19.0487241262498,1157.0328728541,0.0,1.0
2025-01-07,19.71,19.71,19.71,19.71,0,18.7725176264192,18.7725176264192,18.7725176264192,18.7725176264192,0,0.0,1.0
2025-01-08,19.9752,19.9752,19.9752,19.9752,700,19.0251037083333,19.0251037083333,19.0251037083333,19.0251037083333,734.957360252148,0.0,1.0
2025-01-10,19.9,20.071,19.9,20.071,721,18.9534805056186,19.116347096898,18.9534805056186,19.116347096898,757.006081059713,0.0,1.0
2025-01-13,20.1,20.2,19.91,20.2,4008,19.1439677468811,19.2392113675123,18.9630048676817,19.2392113675123,4208.15585698659,0.0,1.0
2025-01-14,19.72,19.9,19.71,19.9,1345,18.7820419884823,18.9534805056186,18.7725176264192,18.9534805056186,1412.1680707702,0.0,1.0
2025-01-15,19.7201,19.7201,19.7201,19.7201,136,18.782137232103,18.782137232103,18.782137232103,18.782137232103,142.791715706132,0.0,1.0
2025-01-16,19.7201,19.7201,19.7201,19.7201,0,18.782137232103,18.782137232103,18.782137232103,18.782137232103,0,0.0,1.0
2025-01-17,19.7201,19.7201,19.7201,19.7201,61,18.782137232103,18.782137232103,18.782137232103,18.782137232103,64.0462842505443,0.0,1.0
2025-01-21,20.4299,21.1633,19.731,19.8,4484,19.4581764513436,20.1566931650531,18.7925187867518,18.8582368849873,4707.92686195804,0.0,1.0
2025-01-22,20.4299,20.4299,20.4299,20.4299,536,19.4581764513436,19.4581764513436,19.4581764513436,19.4581764513436,562.76735013593,0.0,1.0
2025-01-23,19.9899,20.23,19.73,20.21,7460,19.0391045205661,19.2677844537017,18.7915663505455,19.2487357295754,7832.54558211575,0.0,1.0
2025-01-24,20.06,20.2,19.98,20.0,6215,19.1058702986286,19.2392113675123,19.0296754021236,19.0487241262498,6525.371419953,0.0,1.0
2025-01-27,20.14,20.14,19.804,19.804,710,19.1820651951336,19.1820651951336,18.8620466298126,18.8620466298126,745.456751112893,0.0,1.0
2025-01-28,20.0,20.0,19.81,19.83,1337,19.0487241262498,19.0487241262498,18.8677612470504,18.8868099711767,1403.76855808161,0.0,1.0
2025-01-29,20.03,20.03,19.8501,19.9526,1352,19.0772972124392,19.0772972124392,18.9059539389236,19.0035786500706,1419.51764437272,0.0,1.0
2025-01-30,19.87,20.01,19.81,19.9,3394,18.9249074194292,19.058248488313,18.8677612470504,18.9534805056186,3563.49325813685,0.0,1.0
2025-01-31,19.92,19.95,19.92,19.95,629,18.9725292297448,19.0011023159342,18.9725292297448,19.0011023159342,660.411685140861,0.0,1.0
2025-02-03,19.84,19.85,19.72,19.8035,6100,18.8963343332398,18.9058586953029,18.7820419884823,18.8615704117094,6404.62842505445,0.0,1.0
2025-02-04,19.84,19.84,19.84,19.84,102,18.8963343332398,18.8963343332398,18.8963343332398,18.8963343332398,107.093786779599,0.0,1.0
2025-02-05,19.86,19.88,19.8,19.8,2291,18.9153830573661,18.9344317814923,18.8582368849873,18.8582368849873,2405.41044619667,0.0,1.0
2025-02-06,19.83,19.9,19.83,19.9,499,18.8868099711767,18.9534805056186,18.8868099711767,18.9534805056186,523.919603951175,0.0,1.0
2025-02-07,19.8867,19.955,19.76,19.955,1653,18.9408131040746,19.0058644969658,18.8201394367348,19.0058644969658,1735.54930928115,0.0,1.0
2025-02-10,19.74,19.925,19.71,19.8125,1355,18.8010907126086,18.9772914107764,18.7725176264192,18.8701423375662,1422.66746163094,0.0,1.0
2025-02-11,19.72,19.8,19.72,19.785,4847,18.7820419884823,18.8582368849873,18.7820419884823,18.8439503418926,5089.0547502031,0.0,1.0
2025-02-12,19.72,19.72,19.72,19.72,100,18.7820419884823,18.7820419884823,18.7820419884823,18.7820419884823,104.99390860745,0.0,1.0
2025-02-13,19.78,19.8,19.73,19.79,3909,18.8391881608611,18.8582368849873,18.7915663505455,18.8487125229242,4104.21188746521,0.0,1.0
2025-02-14,19.8,19.975,19.76,19.7769,4756,18.8582368849873,19.024913221092,18.8201394367348,18.8362356086215,4993.51029337032,0.0,1.0
2025-02-18,19.9,19.92,19.72,19.72,5551,18.9534805056186,18.9725292297448,18.7820419884823,18.7820419884823,5828.21186679954,0.0,1.0
2025-02-19,19.8,20.1,19.73,19.73,4401,18.8582368849873,19.1439677468811,18.7915663505455,18.7915663505455,4620.78191781388,0.0,1.0
2025-02-20,20.4,20.4,19.8,19.8,4078,19.4296986087748,19.4296986087748,18.8582368849873,18.8582368849873,4281.65159301181,0.0,1.0
2025-02-21,19.94,20.1072,19.94,20.1072,510,18.9915779538711,19.1508252875665,18.9915779538711,19.1508252875665,535.468933897994,0.0,1.0
2025-02-24,20.01,20.072,19.9,19.94,3658,19.058248488313,19.1172995331043,18.9534805056186,18.9915779538711,3840.67717686051,0.0,1.0
2025-02-25,20.211,20.211,19.99,19.99,2127,19.2496881657818,19.2496881657818,19.0391997641867,19.0391997641867,2233.22043608045,0.0,1.0
2025-02-26,20.211,20.211,20.211,20.211,0,19.2496881657818,19.2496881657818,19.2496881657818,19.2496881657818,0,0.0,1.0
2025-02-27,20.2,20.25,20.05,20.05,720,19.2392113675123,19.2868331778279,19.0963459365654,19.0963459365654,755.95614197364,0.0,1.0
2025-02-28,20.186,20.186,20.0446,20.0446,953,19.2258772606239,19.2258772606239,19.0912027810514,19.0912027810514,1000.591949029,0.0,1.0
2025-03-03,20.1384,20.15,20.06,20.07,2611,19.1805412972035,19.1915895571967,19.1058702986286,19.1153946606917,2741.39095374051,0.0,1.0
2025-03-04,20.14,20.2,20.1,20.1,3152,19.1820651951336,19.2392113675123,19.1439677468811,19.1439677468811,3309.40799930682,0.0,1.0
2025-03-05,20.5,20.6,20.2,20.2,5319,19.5249422294061,19.6201858500373,19.2392113675123,19.2392113675123,5584.62599883025,0.0,1.0
2025-03-06,20.575,20.575,20.5,20.5,2181,19.5963749448795,19.5963749448795,19.5249422294061,19.5249422294061,2289.91714672848,0.0,1.0
2025-03-07,20.575,20.575,20.575,20.575,50,19.5963749448795,19.5963749448795,19.5963749448795,19.5963749448795,52.496954303725,0.0,1.0
2025-03-10,20.51,20.63,20.48,20.48,6465,19.5344665914692,19.6487589362267,19.5058935052798,19.5058935052798,6787.85619147163,0.0,1.0
2025-03-11,20.49,20.49,20.46,20.49,2332,19.5154178673429,19.5154178673429,19.4868447811536,19.5154178673429,2448.45794872574,0.0,1.0
2025-03-12,20.45,20.48,20.0543,20.48,4463,19.4773204190904,19.5058935052798,19.1004414122526,19.5058935052798,4685.8781411505,0.0,1.0
2025-03-13,20.66,21.0,20.41,20.44,12023,19.6773320224161,20.0011603325623,19.4392229708379,19.4677960570273,12623.4176318737,0.0,1.0
2025-03-14,20.4,20.45,20.4,20.45,771,19.7496219304752,19.7980278665793,19.7496219304752,19.7980278665793,796.389928646171,0.3359,1.0
2025-03-17,19.82,20.39,19.77,20.39,47442,19.1881130716676,19.7399407432544,19.1397071355635,19.7399407432544,49004.3203564612,0.0,1.0
2025-03-18,19.75,19.98,19.7201,19.82,2962,19.1203447611218,19.3430120672007,19.0913980113316,19.1881130716676,3059.54211238646,0.0,1.0
2025-03-19,19.81,19.81,19.77,19.8,3767,19.1784318844467,19.1784318844467,19.1397071355635,19.1687506972259,3891.05170066165,0.0,1.0
2025-03-20,19.81,19.81,19.81,19.81,0,19.1784318844467,19.1784318844467,19.1784318844467,19.1784318844467,0,0.0,1.0
2025-03-21,19.72,19.79,19.72,19.73,1263,19.0913011994593,19.1590695100051,19.0913011994593,19.1009823866802,1304.59206210132,0.0,1.0
2025-03-24,20.08,20.08,19.9,19.9,549,19.4398239394089,19.4398239394089,19.2655625694341,19.2655625694341,567.079209892021,0.0,1.0
2025-03-25,19.89,19.89,19.89,19.89,254,19.2558813822133,19.2558813822133,19.2558813822133,19.2558813822133,262.364516052046,0.0,1.0
2025-03-26,19.89,19.89,19.89,19.89,20,19.2558813822133,19.2558813822133,19.2558813822133,19.2558813822133,20.6586233111847,0.0,1.0
2025-03-27,19.89,19.89,19.89,19.89,45,19.2558813822133,19.2558813822133,19.2558813822133,19.2558813822133,46.4819024501657,0.0,1.0
2025-03-28,19.91,19.91,19.74,19.7401,12370,19.275243756655,19.275243756655,19.110663573901,19.1107603857732,12777.3585179677,0.0,1.0
2025-03-31,19.68,19.69,19.67,19.6701,1715,19.0525764505761,19.0622576377969,19.0428952633552,19.0429920752275,1771.47694893409,0.0,1.0
2025-04-01,19.7214,20.1,19.7214,20.1,961,19.0926565656703,19.4591863138506,19.0926565656703,19.4591863138506,992.646850102425,0.0,1.0
2025-04-02,19.7199,19.7199,19.67,19.7,659,19.0912043875871,19.0912043875871,19.0428952633552,19.0719388250177,680.701638103538,0.0,1.0
2025-04-03,19.58,19.6,19.45,19.57,2540,18.9557645783679,18.9751269528095,18.8299091444972,18.946083391147,2623.64516052045,0.0,1.0
2025-04-04,19.14,19.5,19.08,19.5,5273,18.5297923406517,18.8783150806013,18.4717052173268,18.8783150806013,5446.64603599386,0.0,1.0
2025-04-07,19.6499,19.6953,19.075,19.075,1577,19.0234360770414,19.0673886670239,18.4668646237164,18.4668646237164,1628.93244808692,0.0,1.0
2025-04-08,19.5,19.58,19.26,19.58,761,18.8783150806013,18.9557645783679,18.6459665873016,18.9557645783679,786.060616990578,0.0,1.0
2025-04-09,19.186,19.4699,18.61,19.4699,2969,18.5743258018675,18.8491747070666,18.0166894179482,18.8491747070666,3066.77263054537,0.0,1.0
2025-04-10,18.9,19.2,18.7,19.0,25480,18.297443847352,18.5878794639766,18.1038201029356,18.3942557195602,26319.0860984494,0.0,1.0
2025-04-11,18.85,19.18,18.3001,18.98,34180,18.2490379112479,18.568517089535,17.7166694259749,18.3748933451186,35305.5872388147,0.0,1.0
2025-04-14,18.85,18.85,18.65,18.65,2024,18.2490379112479,18.2490379112479,18.0554141668315,18.0554141668315,2090.6526790919,0.0,1.0
2025-04-15,18.86,18.975,18.7966,18.84,5771,18.2587190984687,18.3700527515082,18.1973403714887,18.2393567240271,5961.04575644237,0.0,1.0
2025-04-16,18.9461,18.9461,18.9461,18.9461,289,18.34207412044,18.34207412044,18.34207412044,18.34207412044,298.517106846619,0.0,1.0
2025-04-17,18.94,18.99,18.8001,18.8001,537,18.3361685962353,18.3845745323394,18.200728787016,18.200728787016,554.68403590531,0.0,1.0
2025-04-21,18.8786,18.8786,18.75,18.75,1468,18.2767261066995,18.2767261066995,18.1522260390397,18.1522260390397,1516.34295104096,0.0,1.0
2025-04-22,18.8938,19.0499,18.85,18.8516,3534,18.2914415112751,18.4425648437921,18.2490379112479,18.2505869012032,3650.37873908634,0.0,1.0
2025-04-23,19.08,19.08,18.93,18.93,1893,18.4717052173268,18.4717052173268,18.3264874090145,18.3264874090145,1955.33869640363,0.0,1.0
2025-04-24,19.4,19.4,19.05,19.35,1550,18.7815032083931,18.7815032083931,18.4426616556643,18.733097272289,1601.04330661681,0.0,1.0
2025-04-25,19.53,19.53,19.355,19.4,3980,18.9073586422637,18.9073586422637,18.7379378658994,18.7815032083931,4111.06603892577,0.0,1.0
2025-04-28,19.84,19.84,19.49,19.49,1271,19.2074754461092,19.2074754461092,18.8686338933805,18.8686338933805,1312.85551142579,0.0,1.0
2025-04-29,19.7607,19.7607,19.7607,19.7607,215,19.1307036314481,19.1307036314481,19.1307036314481,19.1307036314481,222.080200595236,0.0,1.0
2025-04-30,19.73,19.7499,19.73,19.7499,572,19.1009823866802,19.1202479492496,19.1009823866802,19.1202479492496,590.836626699882,0.0,1.0
2025-05-01,19.6695,19.76,19.6695,19.76,952,19.0424112039942,19.1300259483426,19.0424112039942,19.1300259483426,983.350469612393,0.0,1.0
2025-05-02,19.66,19.66,19.53,19.66,4990,19.0332140761344,19.0332140761344,18.9073586422637,19.0332140761344,5154.3265161406,0.0,1.0
2025-05-05,19.5999,19.625,19.55,19.625,1425,18.9750301409373,18.9993299208615,18.9267210167054,18.9993299208615,1471.92691092191,0.0,1.0
2025-05-06,19.58,19.6265,19.58,19.58,4807,18.9557645783679,19.0007820989447,18.9557645783679,18.9557645783679,4965.30011284324,0.0,1.0
2025-05-07,19.49,19.5,19.34,19.5,2417,18.8686338933805,18.8783150806013,18.7234160850681,18.8783150806013,2496.59462715667,0.0,1.0
2025-05-08,19.55,19.58,19.01,19.5,5650,18.9267210167054,18.9557645783679,18.403936906781,18.8783150806013,5836.06108540968,0.0,1.0
2025-05-09,19.8799,19.9,19.55,19.89,1864,19.2461033831203,19.2655625694341,18.9267210167054,19.2558813822133,1925.38369260242,0.0,1.0
2025-05-12,19.91,20.8,19.4552,19.78,5072,19.275243756655,20.136869419308,18.834943361852,19.1493883227843,5239.02687171644,0.0,1.0
2025-05-13,19.87,19.88,19.87,19.88,1009,19.2365190077717,19.2462001949925,19.2365190077717,19.2462001949925,1042.22754604927,0.0,1.0
2025-05-14,19.86,19.86,19.85,19.85,742,19.2268378205508,19.2268378205508,19.21715663333,19.21715663333,766.434924844956,0.0,1.0
2025-05-15,19.6139,19.91,19.6139,19.87,2291,18.9885838030464,19.275243756655,18.9885838030464,19.2365190077717,2366.44530029622,0.0,1.0
2025-05-16,20.3,20.37,19.6639,19.6639,3750,19.652810058267,19.7205783688127,19.0369897391505,19.0369897391505,3873.49187084713,0.0,1.0
2025-05-19,20.36,20.36,20.3,20.3,4326,19.7108971815919,19.7108971815919,19.652810058267,19.652810058267,4468.46022220926,0.0,1.0
2025-05-20,20.04,20.23,19.75,20.23,1056,19.4010991905256,19.5850417477212,19.1203447611218,19.5850417477212,1090.77531083056,0.0,1.0
2025-05-21,20.0,20.1,20.0,20.1,1524,19.3623744416423,19.4591863138506,19.3623744416423,19.4591863138506,1574.18709631228,0.0,1.0
2025-05-22,19.85,19.91,19.8,19.91,2589,19.21715663333,19.275243756655,19.1687506972259,19.275243756655,2674.25878763287,0.0,1.0
2025-05-23,20.02,20.02,19.98,19.99,1610,19.381736816084,19.381736816084,19.3430120672007,19.3526932544215,1663.01917655037,0.0,1.0
2025-05-27,20.0101,20.2699,20.0101,20.2699,2013,19.3721524407354,19.6236696847323,19.3721524407354,19.6236696847323,2079.29043627074,0.0,1.0
2025-05-28,20.25,20.33,20.04,20.04,1693,19.6044041221629,19.6818536199294,19.4010991905256,19.4010991905256,1748.75246329179,0.0,1.0
2025-05-29,20.18,20.18,20.15,20.15,2432,19.5366358116171,19.5366358116171,19.5075922499547,19.5075922499547,2512.08859464007,0.0,1.0
2025-05-30,20.34,20.34,20.34,20.34,281,19.6915348071503,19.6915348071503,19.6915348071503,19.6915348071503,290.253657522145,0.0,1.0
2025-06-02,20.302,20.302,20.15,20.19,3342,19.6547462957111,19.6547462957111,19.5075922499547,19.5463169988379,3452.05595529898,0.0,1.0
2025-06-03,20.21,20.21,20.21,20.21,1456,19.5656793732796,19.5656793732796,19.5656793732796,19.5656793732796,1503.94777705425,0.0,1.0
2025-06-04,20.21,20.21,20.21,20.21,180,19.5656793732796,19.5656793732796,19.5656793732796,19.5656793732796,185.927609800663,0.0,1.0
2025-06-05,20.2906,20.35,20.18,20.18,1114,19.6437097422794,19.7012159943711,19.5366358116171,19.5366358116171,1150.68531843299,0.0,1.0
2025-06-06,20.2906,20.2906,20.2906,20.2906,4,19.6437097422794,19.6437097422794,19.6437097422794,19.6437097422794,4.13172466223695,0.0,1.0
2025-06-09,20.29,20.29,20.19,20.19,1572,19.6431288710462,19.6431288710462,19.5463169988379,19.5463169988379,1623.76779225912,0.0,1.0
2025-06-10,20.245,20.245,20.19,20.19,1221,19.5995635285525,19.5995635285525,19.5463169988379,19.5463169988379,1261.20895314783,0.0,1.0
2025-06-11,20.24,20.24,20.19,20.19,2988,19.594722934942,19.594722934942,19.5463169988379,19.5463169988379,3086.39832269101,0.0,1.0
2025-06-12,20.2282,20.24,20.155,20.18,1833,19.5832991340215,19.594722934942,19.5124328435651,19.5366358116171,1893.36282647008,0.0,1.0
2025-06-13,19.93,19.93,19.81,19.81,975,19.6198335142961,19.6198335142961,19.5017010495838,19.5017010495838,990.413602941174,0.3359375,1.0
2025-06-16,19.93,19.93,19.93,19.93,236,19.6198335142961,19.6198335142961,19.6198335142961,19.6198335142961,239.730882352941,0.0,1.0
2025-06-17,19.93,19.93,19.93,19.93,261,19.6198335142961,19.6198335142961,19.6198335142961,19.6198335142961,265.126102941176,0.0,1.0
2025-06-18,19.65,19.75,19.5768,19.75,2482,19.3441910966341,19.4426348172276,19.2721302931596,19.4426348172276,2521.2375,0.0,1.0
2025-06-20,19.8,19.95,19.65,19.95,3130,19.4918566775244,19.6395222584148,19.3441910966341,19.6395222584148,3179.48161764706,0.0,1.0
2025-06-23,19.75,19.75,19.75,19.75,313,19.4426348172276,19.4426348172276,19.4426348172276,19.4426348172276,317.948161764707,0.0,1.0
2025-06-24,19.79,19.9405,19.76,19.76,4420,19.4820123054651,19.6301701049584,19.452479189287,19.452479189287,4489.87499999999,0.0,1.0
2025-06-25,19.75,19.75,19.75,19.75,247,19.4426348172276,19.4426348172276,19.4426348172276,19.4426348172276,250.904779411765,0.0,1.0
2025-06-26,19.75,19.75,19.75,19.75,163,19.4426348172276,19.4426348172276,19.4426348172276,19.4426348172276,165.576838235295,0.0,1.0
2025-06-27,19.778,19.778,19.705,19.705,511,19.4701990589938,19.4701990589938,19.3983351429605,19.3983351429605,519.078308823531,0.0,1.0
2025-06-30,19.82,19.82,19.82,19.82,659,19.5115454216431,19.5115454216431,19.5115454216431,19.5115454216431,669.418014705884,0.0,1.0
2025-07-01,20.3,20.3,19.9,19.9,898,19.9840752804922,19.9840752804922,19.590300398118,19.590300398118,912.196323529413,0.0,1.0
2025-07-02,20.02,20.14,20.02,20.14,357,19.7084328628303,19.8265653275425,19.7084328628303,19.8265653275425,362.643749999999,0.0,1.0
2025-07-03,19.9201,19.9201,19.92,19.92,1730,19.6100875859573,19.6100875859573,19.6099891422367,19.6099891422367,1757.34926470588,0.0,1.0
2025-07-07,19.85,19.961,19.85,19.92,2727,19.5410785378212,19.6503510676801,19.5410785378212,19.6099891422367,2770.11066176471,0.0,1.0
2025-07-08,20.095,20.095,20.055,20.055,649,19.7822656532754,19.7822656532754,19.742888165038,19.742888165038,659.259926470589,0.0,1.0
2025-07-09,20.0,20.165,19.99,19.99,2228,19.6887441187115,19.8511762576909,19.6788997466522,19.6788997466522,2263.22205882353,0.0,1.0
2025-07-10,20.01,20.01,20.01,20.01,393,19.6985884907709,19.6985884907709,19.6985884907709,19.6985884907709,399.212867647059,0.0,1.0
2025-07-11,20.105,20.105,20.105,20.105,304,19.7921100253348,19.7921100253348,19.7921100253348,19.7921100253348,308.805882352941,0.0,1.0
2025-07-14,20.25,20.27,20.11,20.11,3344,19.9348534201954,19.9545421643141,19.7970322113645,19.7970322113645,3396.86470588236,0.0,1.0
2025-07-15,20.315,20.38,20.19,20.19,3536,19.9988418385813,20.0628302569671,19.8757871878393,19.8757871878393,3591.89999999999,0.0,1.0
2025-07-16,20.4299,20.43,20.4299,20.43,481,20.1119536735432,20.1120521172638,20.1119536735432,20.1120521172638,488.604044117648,0.0,1.0
2025-07-17,20.39,20.4,20.28,20.28,2834,20.0726746290264,20.0825190010858,19.9643865363735,19.9643865363735,2878.80220588236,0.0,1.0
2025-07-18,20.25,20.29,20.235,20.29,2675,19.9348534201954,19.9742309084329,19.9200868621064,19.9742309084329,2717.28860294118,0.0,1.0
2025-07-21,20.25,20.25,20.25,20.25,475,19.9348534201954,19.9348534201954,19.9348534201954,19.9348534201954,482.509191176472,0.0,1.0
2025-07-22,20.31,20.31,20.2,20.2,1976,19.9939196525516,19.9939196525516,19.8856315598987,19.8856315598987,2007.23823529412,0.0,1.0
2025-07-23,20.43,20.43,20.28,20.28,2232,20.1120521172638,20.1120521172638,19.9643865363735,19.9643865363735,2267.28529411765,0.0,1.0
2025-07-24,20.3499,20.3499,20.27,20.27,1404,20.0331986970684,20.0331986970684,19.9545421643141,19.9545421643141,1426.19558823529,0.0,1.0
2025-07-25,20.33,20.35,20.28,20.28,2365,20.0136083966703,20.033297140789,19.9643865363735,19.9643865363735,2402.38786764706,0.0,1.0
2025-07-28,20.32,20.36,20.32,20.36,645,20.0037640246109,20.0431415128484,20.0037640246109,20.0431415128484,655.196691176472,0.0,1.0
2025-07-29,20.365,20.365,20.3,20.32,2381,20.048063698878,20.048063698878,19.9840752804922,20.0037640246109,2418.64080882353,0.0,1.0
2025-07-30,20.43,20.43,20.2308,20.28,2092,20.1120521172638,20.1120521172638,19.9159522258415,19.9643865363735,2125.07205882353,0.0,1.0
2025-07-31,20.45,20.46,20.35,20.35,3771,20.1317408613826,20.1415852334419,20.033297140789,20.033297140789,3830.6150735294,0.0,1.0
2025-08-01,20.355,20.38,20.3001,20.38,2532,20.0382193268187,20.0628302569671,19.9841737242128,20.0628302569671,2572.02794117647,0.0,1.0
2025-08-04,20.96,21.3,20.3324,20.34,6300,20.6338038364097,20.9685124864278,20.0159710459645,20.0234527687296,6399.59558823529,0.0,1.0
2025-08-05,21.04,21.38,21.04,21.38,1076,20.7125588128845,21.0472674629026,20.7125588128845,21.0472674629026,1093.01029411765,0.0,1.0
2025-08-06,21.0007,21.14,21.0007,21.14,1673,20.6738704306913,20.8110025334781,20.6738704306913,20.8110025334781,1699.4481617647,0.0,1.0
2025-08-07,21.1,21.1,21.0,21.0,1800,20.7716250452407,20.7716250452407,20.6731813246471,20.6731813246471,1828.45588235294,0.0,1.0
2025-08-08,21.1,21.1,21.1,21.1,3,20.7716250452407,20.7716250452407,20.7716250452407,20.7716250452407,3.04742647058823,0.0,1.0
2025-08-11,21.1,21.26,21.1,21.2,606,20.7716250452407,20.9291349981904,20.7716250452407,20.8700687658342,615.580147058823,0.0,1.0
2025-08-12,21.1604,21.25,21.1243,21.1243,1008,20.8310850524792,20.919290626131,20.7955468693449,20.7955468693449,1023.93529411765,0.0,1.0
2025-08-13,21.15,21.15,20.9,21.15,3265,20.8208469055375,20.8208469055375,20.5747376040536,20.8208469055375,3316.61580882352,0.0,1.0
2025-08-14,21.15,21.15,21.15,21.15,100,20.8208469055375,20.8208469055375,20.8208469055375,20.8208469055375,101.580882352941,0.0,1.0
2025-08-15,21.28,21.28,21.0501,21.13,2833,20.9488237423091,20.9488237423091,20.7225016286645,20.8011581614187,2877.78639705882,0.0,1.0
2025-08-18,21.35,21.35,21.0,21.0,1617,21.0177343467246,21.0177343467246,20.6731813246471,20.6731813246471,1642.56286764706,0.0,1.0
2025-08-19,21.08,21.17,21.05,21.17,7600,20.751936301122,20.8405356496562,20.7224031849439,20.8405356496562,7720.14705882352,0.0,1.0
2025-08-20,21.18,21.19,21.0301,21.19,1268,20.8503800217155,20.8602243937749,20.7028128845458,20.8602243937749,1288.0455882353,0.0,1.0
2025-08-21,21.1,21.2102,21.1,21.2102,1286,20.7716250452407,20.8801100253348,20.7716250452407,20.8801100253348,1306.33014705882,0.0,1.0
2025-08-22,21.34,21.35,21.17,21.17,5205,21.0078899746652,21.0177343467246,20.8405356496562,20.8405356496562,5287.28492647059,0.0,1.0
2025-08-25,21.5,21.64,21.1501,21.1504,3743,21.1653999276149,21.3032211364459,20.8209453492581,20.8212406804198,3802.17242647059,0.0,1.0
2025-08-26,21.31,21.64,21.3,21.4,4371,20.9783568584871,21.3032211364459,20.9685124864278,21.0669562070214,4440.10036764707,0.0,1.0
2025-08-27,21.4,21.4,21.3,21.3,2281,21.0669562070214,21.0669562070214,20.9685124864278,20.9685124864278,2317.05992647058,0.0,1.0
2025-08-28,21.33,21.44,21.33,21.34,3198,20.9980456026059,21.1063336952588,20.9980456026059,21.0078899746652,3248.55661764705,0.0,1.0
2025-08-29,21.52,21.55,21.38,21.52,6004,21.1850886717336,21.2146217879117,21.0472674629026,21.1850886717336,6098.9161764706,0.0,1.0
2025-09-02,21.4351,21.5,21.3,21.5,2964,21.1015099529497,21.1653999276149,20.9685124864278,21.1653999276149,3010.85735294117,0.0,1.0
2025-09-03,21.2618,21.35,21.25,21.35,1312,20.9309069851611,21.0177343467246,20.919290626131,21.0177343467246,1332.74117647059,0.0,1.0
2025-09-04,21.33,21.33,21.3,21.33,2574,20.9980456026059,20.9980456026059,20.9685124864278,20.9980456026059,2614.6919117647,0.0,1.0
2025-09-05,21.3696,21.45,21.33,21.33,926,21.0370293159609,21.1161780673181,20.9980456026059,20.9980456026059,940.638970588236,0.0,1.0
2025-09-08,21.65,21.65,21.4059,21.5,4653,21.3130655085052,21.3130655085052,21.0727643865364,21.1653999276149,4726.55845588236,0.0,1.0
2025-09-09,21.6605,21.6605,21.39,21.6,4296,21.3234020991676,21.3234020991676,21.057111834962,21.2638436482085,4363.91470588235,0.0,1.0
2025-09-10,21.641,21.641,21.641,21.641,103,21.3042055736518,21.3042055736518,21.3042055736518,21.3042055736518,104.62830882353,0.0,1.0
2025-09-11,21.55,21.6,21.41,21.6,2580,21.2146217879117,21.2638436482085,21.0768005790807,21.2638436482085,2620.78676470588,0.0,1.0
2025-09-12,21.55,21.55,21.55,21.55,23,21.2146217879117,21.2146217879117,21.2146217879117,21.2146217879117,23.3636029411765,0.0,1.0
2025-09-15,21.25,21.48,21.2,21.2,9864,21.25,21.48,21.2,21.2,9864,0.3359375,1.0
2025-09-16,21.446,21.49,21.23,21.231,8243,21.446,21.49,21.23,21.231,8243,0.0,1.0
2025-09-17,21.79,21.79,21.79,21.79,411,21.79,21.79,21.79,21.79,411,0.0,1.0
2025-09-18,21.64,21.65,21.64,21.65,573,21.64,21.65,21.64,21.65,573,0.0,1.0
2025-09-19,21.565,21.68,21.45,21.45,3958,21.565,21.68,21.45,21.45,3958,0.0,1.0
2025-09-22,21.6,21.68,21.6,21.6,3244,21.6,21.68,21.6,21.6,3244,0.0,1.0
2025-09-23,21.61,21.65,21.61,21.63,2010,21.61,21.65,21.61,21.63,2010,0.0,1.0
2025-09-24,21.55,21.65,21.55,21.64,764,21.55,21.65,21.55,21.64,764,0.0,1.0
2025-09-25,21.4501,21.55,21.45,21.53,1088,21.4501,21.55,21.45,21.53,1088,0.0,1.0
2025-09-26,21.53,21.54,21.53,21.54,379,21.53,21.54,21.53,21.54,379,0.0,1.0
2025-09-29,21.59,21.59,21.53,21.53,669,21.59,21.59,21.53,21.53,669,0.0,1.0
2025-09-30,21.45,21.54,21.45,21.54,1204,21.45,21.54,21.45,21.54,1204,0.0,1.0
2025-10-01,21.4499,21.4499,21.4,21.4,834,21.4499,21.4499,21.4,21.4,834,0.0,1.0
2025-10-02,21.45,21.45,21.45,21.45,710,21.45,21.45,21.45,21.45,710,0.0,1.0
2025-10-03,21.525,21.525,21.525,21.525,1008,21.525,21.525,21.525,21.525,1008,0.0,1.0
2025-10-06,21.16,21.5,21.1001,21.4648,7139,21.16,21.5,21.1001,21.4648,7139,0.0,1.0
2025-10-07,21.35,21.35,21.28,21.28,594,21.35,21.35,21.28,21.28,594,0.0,1.0
2025-10-08,21.5,21.5,21.49,21.49,522,21.5,21.5,21.49,21.49,522,0.0,1.0
2025-10-09,21.38,21.45,21.38,21.45,365,21.38,21.45,21.38,21.45,365,0.0,1.0
2025-10-10,21.38,21.38,21.38,21.38,131,21.38,21.38,21.38,21.38,131,0.0,1.0
2025-10-13,21.45,21.45,21.32,21.3801,1553,21.45,21.45,21.32,21.3801,1553,0.0,1.0
2025-10-14,21.3,21.5,21.2701,21.385,4822,21.3,21.5,21.2701,21.385,4822,0.0,1.0
2025-10-15,20.85,21.44,20.6635,21.2,19826,20.85,21.44,20.6635,21.2,19826,0.0,1.0
2025-10-16,20.75,21.0,20.75,20.85,10418,20.75,21.0,20.75,20.85,10418,0.0,1.0
2025-10-17,20.9525,20.9525,20.81,20.81,1053,20.9525,20.9525,20.81,20.81,1053,0.0,1.0
2025-10-20,20.9962,21.0,20.6,20.7108,3235,20.9962,21.0,20.6,20.7108,3235,0.0,1.0
2025-10-21,20.702,20.99,20.702,20.99,1019,20.702,20.99,20.702,20.99,1019,0.0,1.0
2025-10-22,20.69,20.7011,20.69,20.7011,712,20.69,20.7011,20.69,20.7011,712,0.0,1.0
2025-10-23,20.5,20.7999,20.3501,20.76,5210,20.5,20.7999,20.3501,20.76,5210,0.0,1.0
2025-10-24,20.8,20.8,20.75,20.75,1502,20.8,20.8,20.75,20.75,1502,0.0,1.0
2025-10-27,20.95,21.0,20.87,20.94,2066,20.95,21.0,20.87,20.94,2066,0.0,1.0
2025-10-28,20.9375,20.9984,20.9375,20.9984,2276,20.9375,20.9984,20.9375,20.9984,2276,0.0,1.0
2025-10-29,20.99,21.1,20.95,20.95,4009,20.99,21.1,20.95,20.95,4009,0.0,1.0
2025-10-30,21.1,21.13,20.98,20.98,1578,21.1,21.13,20.98,20.98,1578,0.0,1.0
2025-10-31,20.9379,21.0,20.9379,21.0,1444,20.9379,21.0,20.9379,21.0,1444,0.0,1.0
2025-11-03,21.14,21.14,20.91,20.91,5130,21.14,21.14,20.91,20.91,5130,0.0,1.0
2025-11-04,21.34,21.34,21.05,21.05,3863,21.34,21.34,21.05,21.05,3863,0.0,1.0
2025-11-05,21.03,21.34,20.9358,21.2917,8971,21.03,21.34,20.9358,21.2917,8971,0.0,1.0
2025-11-06,21.4,21.4,21.06,21.06,1093,21.4,21.4,21.06,21.06,1093,0.0,1.0
2025-11-07,21.1417,21.391,21.0,21.391,2770,21.1417,21.391,21.0,21.391,2770,0.0,1.0
2025-11-10,21.58,21.58,21.16,21.16,4413,21.58,21.58,21.16,21.16,4413,0.0,1.0
2025-11-11,21.4,21.48,21.4,21.48,582,21.4,21.48,21.4,21.48,582,0.0,1.0
2025-11-12,21.34,21.39,21.3,21.39,1396,21.34,21.39,21.3,21.39,1396,0.0,1.0
2025-11-13,21.27,21.32,21.25,21.3,2592,21.27,21.32,21.25,21.3,2592,0.0,1.0
2025-11-14,21.2,21.2,21.2,21.2,123,21.2,21.2,21.2,21.2,123,0.0,1.0
2025-11-17,21.115,21.18,21.05,21.05,2578,21.115,21.18,21.05,21.05,2578,0.0,1.0
2025-11-18,21.55,21.55,21.05,21.05,782,21.55,21.55,21.05,21.05,782,0.0,1.0
2025-11-19,21.45,21.45,21.0715,21.0715,393,21.45,21.45,21.0715,21.0715,393,0.0,1.0
2025-11-20,21.38,21.39,21.13,21.13,3799,21.38,21.39,21.13,21.13,3799,0.0,1.0
2025-11-21,21.236,21.236,21.1,21.1,858,21.236,21.236,21.1,21.1,858,0.0,1.0
2025-11-24,21.27,21.28,21.2298,21.23,3307,21.27,21.28,21.2298,21.23,3307,0.0,1.0
2025-11-25,21.56,21.57,21.27,21.27,2604,21.56,21.57,21.27,21.27,2604,0.0,1.0
2025-11-26,21.4424,21.4424,21.35,21.35,1188,21.4424,21.4424,21.35,21.35,1188,0.0,1.0