date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-07-25,25.14,25.2,25.13,25.179,10200,17.4600676579007,17.5017384637668,17.4531225235897,17.4871536817136,14686.5410274608,0.0,1.0
2019-07-26,25.051,25.1,25.041,25.1,5315,17.3982559625326,17.4322871206566,17.3913108282216,17.4322871206566,7652.83976087787,0.0,1.0
2019-07-29,25.039,25.04,24.942,24.98,6643,17.3899218013594,17.3906163147905,17.3225539985425,17.3489455089244,9564.96980837472,0.0,1.0
2019-07-30,24.9,24.9,24.8854,24.9,758,17.2933844344362,17.2933844344362,17.2832445383421,17.2933844344362,1091.41157831523,0.0,1.0
2019-07-31,24.74,24.94,24.74,24.9194,1400,17.1822622854599,17.3211649716803,17.1822622854599,17.3068579949996,2015.79974886718,0.0,1.0
2019-08-01,24.27,24.7514,24.267,24.7299,1402,16.8558409728421,17.1901797385745,16.8537574325488,17.1752476998058,2018.67946279412,0.0,1.0
2019-08-02,23.971,24.16,23.971,24.16,700,16.6481814569426,16.7794444954209,16.6481814569426,16.7794444954209,1007.89987443359,0.0,1.0
2019-08-05,23.26,23.49,23.26,23.49,1670,16.1543824074292,16.3141204965826,16.1543824074292,16.3141204965826,2404.56112900584,0.0,1.0
2019-08-06,23.59,23.66,23.59,23.66,315,16.3835718396928,16.4321877798699,16.3835718396928,16.4321877798699,453.554943495113,0.0,1.0
2019-08-07,23.56,23.56,23.352,23.352,943,16.3627364367597,16.3627364367597,16.2182776430906,16.2182776430906,1357.78511655839,0.0,1.0
2019-08-08,23.688,23.688,23.688,23.688,251,16.4516341559408,16.4516341559408,16.4516341559408,16.4516341559408,361.404097832614,0.0,1.0
2019-08-09,23.47,23.47,23.466,23.466,400,16.3002302279606,16.3002302279606,16.2974521742362,16.2974521742362,575.942785390619,0.0,1.0
2019-08-12,23.282,23.282,23.282,23.282,100,16.1696617029134,16.1696617029134,16.1696617029134,16.1696617029134,143.985696347655,0.0,1.0
2019-08-13,23.52,23.57,23.191,23.2,1885,16.3349558995157,16.3696815710708,16.1064609806832,16.1127116015631,2714.13037615329,0.0,1.0
2019-08-14,22.89,23.019,22.89,23.019,702,15.8974124379215,15.9870046705336,15.8974124379215,15.9870046705336,1010.77958836054,0.0,1.0
2019-08-15,22.86,22.86,22.86,22.86,100,15.8765770349884,15.8765770349884,15.8765770349884,15.8765770349884,143.985696347655,0.0,1.0
2019-08-16,23.05,23.05,23.03,23.03,400,16.0085345868978,16.0085345868978,15.9946443182758,15.9946443182758,575.94278539062,0.0,1.0
2019-08-19,23.054,23.2,23.051,23.2,6402,16.0113126406222,16.1127116015631,16.0092291003289,16.1127116015631,9217.96428017688,0.0,1.0
2019-08-20,23.19,23.22,23.19,23.2,1410,16.1057664672521,16.1266018701851,16.1057664672521,16.1127116015631,2030.19831850193,0.0,1.0
2019-08-21,23.19,23.19,23.19,23.19,5,16.1057664672521,16.1057664672521,16.1057664672521,16.1057664672521,7.19928481738274,0.0,1.0
2019-08-22,23.09,23.26,23.09,23.26,200,16.0363151241419,16.1543824074292,16.0363151241419,16.1543824074292,287.97139269531,0.0,1.0
2019-08-23,22.84,23.11,22.84,23.11,295,15.8626867663664,16.0502053927639,15.8626867663664,16.0502053927639,424.757804225583,0.0,1.0
2019-08-26,22.79,22.87,22.79,22.87,2084,15.8279610948113,15.8835221692995,15.8279610948113,15.8835221692995,3000.66191188513,0.0,1.0
2019-08-27,22.74,22.77,22.74,22.77,700,15.7932354232562,15.8140708261893,15.7932354232562,15.8140708261893,1007.89987443359,0.0,1.0
2019-08-28,22.74,22.74,22.74,22.74,7,15.7932354232562,15.7932354232562,15.7932354232562,15.7932354232562,10.0789987443359,0.0,1.0
2019-08-29,22.74,22.74,22.74,22.74,7,15.7932354232562,15.7932354232562,15.7932354232562,15.7932354232562,10.0789987443359,0.0,1.0
2019-08-30,23.19,23.28,23.19,23.28,29386,16.1057664672521,16.1682726760512,16.1057664672521,16.1682726760512,42311.6367287218,0.0,1.0
2019-09-03,23.24,23.3,23.195,23.3,45005,16.1404921388071,16.1821629446733,16.1092390344076,16.1821629446733,64800.7626412624,0.0,1.0
2019-09-04,23.24,23.24,23.24,23.24,10,16.1404921388071,16.1404921388071,16.1404921388071,16.1404921388071,14.3985696347656,0.0,1.0
2019-09-05,24.06,24.06,24.031,24.031,453,16.7099931523107,16.7099931523107,16.6898522628087,16.6898522628087,652.255204454876,0.0,1.0
2019-09-06,24.13,24.13,24.13,24.13,100,16.7586090924878,16.7586090924878,16.7586090924878,16.7586090924878,143.985696347655,0.0,1.0
2019-09-09,24.18,24.18,24.18,24.18,1700,16.7933347640429,16.7933347640429,16.7933347640429,16.7933347640429,2447.75683791014,0.0,1.0
2019-09-10,24.202,24.202,24.202,24.202,150,16.8086140595271,16.8086140595271,16.8086140595271,16.8086140595271,215.978544521483,0.0,1.0
2019-09-11,24.422,24.422,24.39,24.41,2035,16.9614070143695,16.9614070143695,16.9391825845743,16.9530728531963,2930.10892067479,0.0,1.0
2019-09-12,24.422,24.422,24.422,24.422,0,16.9614070143695,16.9614070143695,16.9614070143695,16.9614070143695,0,0.0,1.0
2019-09-13,24.4218,24.4218,24.4218,24.4218,1,16.9612681116833,16.9612681116833,16.9612681116833,16.9612681116833,1.43985696347655,0.0,1.0
2019-09-16,24.422,24.422,24.422,24.422,0,16.9614070143695,16.9614070143695,16.9614070143695,16.9614070143695,0,0.0,1.0
2019-09-17,24.7,24.71,24.7,24.71,2661,17.1544817482159,17.1614268825269,17.1544817482159,17.1614268825269,3831.45937981109,0.0,1.0
2019-09-18,24.494,24.513,24.494,24.513,580,17.0114119814089,17.0246077365998,17.0114119814089,17.0246077365998,835.117038816398,0.0,1.0
2019-09-19,24.49,24.49,24.49,24.49,100,17.0086339276845,17.0086339276845,17.0086339276845,17.0086339276845,143.985696347655,0.0,1.0
2019-09-20,24.49,24.49,24.49,24.49,0,17.0086339276845,17.0086339276845,17.0086339276845,17.0086339276845,0,0.0,1.0
2019-09-23,24.49,24.49,24.49,24.49,0,17.0086339276845,17.0086339276845,17.0086339276845,17.0086339276845,0,0.0,1.0
2019-09-24,23.88,24.16,23.88,24.16,445,16.7689878039703,16.9656091015043,16.7689878039703,16.9656091015043,633.70551187854,0.26494386,1.0
2019-09-25,23.88,23.88,23.88,23.88,0,16.7689878039703,16.7689878039703,16.7689878039703,16.7689878039703,0,0.0,1.0
2019-09-26,24.03,24.03,24.03,24.03,218,16.8743206419349,16.8743206419349,16.8743206419349,16.8743206419349,310.444497953982,0.0,1.0
2019-09-27,23.78,23.93,23.78,23.93,1207,16.6987659119939,16.8040987499585,16.6987659119939,16.8040987499585,1718.83719738741,0.0,1.0
2019-09-30,23.9,23.9,23.9,23.9,100,16.7830321823656,16.7830321823656,16.7830321823656,16.7830321823656,142.405733006413,0.0,1.0
2019-10-01,23.75,23.771,23.734,23.771,2887,16.6776993444009,16.692445941716,16.6664638416847,16.692445941716,4111.25351189517,0.0,1.0
2019-10-02,23.56,23.56,23.48,23.505,2414,16.5442777496457,16.5442777496457,16.4881002360646,16.5056557090587,3437.67439477483,0.0,1.0
2019-10-03,23.56,23.56,23.56,23.56,0,16.5442777496457,16.5442777496457,16.5442777496457,16.5442777496457,0,0.0,1.0
2019-10-04,23.82,23.82,23.82,23.82,500,16.7268546687844,16.7268546687844,16.7268546687844,16.7268546687844,712.02866503207,0.0,1.0
2019-10-07,23.78,23.78,23.78,23.78,500,16.6987659119939,16.6987659119939,16.6987659119939,16.6987659119939,712.028665032067,0.0,1.0
2019-10-08,23.63,23.63,23.63,23.63,380,16.5934330740292,16.5934330740292,16.5934330740292,16.5934330740292,541.141785424373,0.0,1.0
2019-10-09,23.62,23.62,23.62,23.62,100,16.5864108848316,16.5864108848316,16.5864108848316,16.5864108848316,142.405733006414,0.0,1.0
2019-10-10,23.85,23.85,23.85,23.85,100,16.7479212363774,16.7479212363774,16.7479212363774,16.7479212363774,142.405733006413,0.0,1.0
2019-10-11,24.26,24.26,24.26,24.26,100,17.0358309934807,17.0358309934807,17.0358309934807,17.0358309934807,142.405733006414,0.0,1.0
2019-10-14,24.04,24.04,24.04,24.04,100,16.8813428311326,16.8813428311326,16.8813428311326,16.8813428311326,142.405733006413,0.0,1.0
2019-10-15,24.04,24.04,24.04,24.04,0,16.8813428311326,16.8813428311326,16.8813428311326,16.8813428311326,0,0.0,1.0
2019-10-16,24.04,24.04,24.04,24.04,0,16.8813428311326,16.8813428311326,16.8813428311326,16.8813428311326,0,0.0,1.0
2019-10-17,24.21,24.21,24.19,24.19,5600,17.0007200474925,17.0007200474925,16.9866756690972,16.9866756690972,7974.72104835916,0.0,1.0
2019-10-18,24.21,24.21,24.21,24.21,0,17.0007200474925,17.0007200474925,17.0007200474925,17.0007200474925,0,0.0,1.0
2019-10-21,24.21,24.21,24.21,24.21,0,17.0007200474925,17.0007200474925,17.0007200474925,17.0007200474925,0,0.0,1.0
2019-10-22,24.21,24.21,24.21,24.21,0,17.0007200474925,17.0007200474925,17.0007200474925,17.0007200474925,0,0.0,1.0
2019-10-23,24.21,24.21,24.21,24.21,0,17.0007200474925,17.0007200474925,17.0007200474925,17.0007200474925,0,0.0,1.0
2019-10-24,24.21,24.21,24.21,24.21,0,17.0007200474925,17.0007200474925,17.0007200474925,17.0007200474925,0,0.0,1.0
2019-10-25,24.21,24.21,24.21,24.21,0,17.0007200474925,17.0007200474925,17.0007200474925,17.0007200474925,0,0.0,1.0
2019-10-28,24.94,24.94,24.94,24.94,504,17.5133398589204,17.5133398589204,17.5133398589204,17.5133398589204,717.724894352325,0.0,1.0
2019-10-29,24.94,24.94,24.94,24.94,0,17.5133398589204,17.5133398589204,17.5133398589204,17.5133398589204,0,0.0,1.0
2019-10-30,24.94,24.94,24.94,24.94,0,17.5133398589204,17.5133398589204,17.5133398589204,17.5133398589204,0,0.0,1.0
2019-10-31,24.94,24.94,24.94,24.94,0,17.5133398589204,17.5133398589204,17.5133398589204,17.5133398589204,0,0.0,1.0
2019-11-01,24.94,24.94,24.94,24.94,0,17.5133398589204,17.5133398589204,17.5133398589204,17.5133398589204,0,0.0,1.0
2019-11-04,25.324,25.324,25.324,25.324,100,17.7829919241099,17.7829919241099,17.7829919241099,17.7829919241099,142.405733006413,0.0,1.0
2019-11-05,25.324,25.324,25.324,25.324,0,17.7829919241099,17.7829919241099,17.7829919241099,17.7829919241099,0,0.0,1.0
2019-11-06,25.42,25.52,25.42,25.52,387,17.8504049404072,17.9206268323837,17.8504049404072,17.9206268323837,551.110186734822,0.0,1.0
2019-11-07,25.42,25.42,25.42,25.42,0,17.8504049404072,17.8504049404072,17.8504049404072,17.8504049404072,0,0.0,1.0
2019-11-08,25.42,25.42,25.42,25.42,94,17.8504049404072,17.8504049404072,17.8504049404072,17.8504049404072,133.861389026029,0.0,1.0
2019-11-11,25.42,25.42,25.42,25.42,95,17.8504049404072,17.8504049404072,17.8504049404072,17.8504049404072,135.285446356093,0.0,1.0
2019-11-12,25.42,25.42,25.42,25.42,0,17.8504049404072,17.8504049404072,17.8504049404072,17.8504049404072,0,0.0,1.0
2019-11-13,25.42,25.42,25.42,25.42,48,17.8504049404072,17.8504049404072,17.8504049404072,17.8504049404072,68.3547518430787,0.0,1.0
2019-11-14,24.97,24.97,24.97,24.97,1000,17.5344064265133,17.5344064265133,17.5344064265133,17.5344064265133,1424.05733006414,0.0,1.0
2019-11-15,24.97,24.97,24.97,24.97,0,17.5344064265133,17.5344064265133,17.5344064265133,17.5344064265133,0,0.0,1.0
2019-11-18,24.97,24.97,24.97,24.97,0,17.5344064265133,17.5344064265133,17.5344064265133,17.5344064265133,0,0.0,1.0
2019-11-19,25.03,25.09,25.03,25.084,28700,17.5765395616992,17.618672696885,17.5765395616992,17.6144593833665,40870.4453728407,0.0,1.0
2019-11-20,25.026,25.04,25.026,25.04,1900,17.5737306860201,17.5835617508968,17.5737306860201,17.5835617508968,2705.70892712186,0.0,1.0
2019-11-21,25.079,25.079,24.985,24.985,100,17.6109482887676,17.6109482887676,17.5449397103098,17.5449397103098,142.405733006414,0.0,1.0
2019-11-22,25.079,25.079,25.079,25.079,0,17.6109482887676,17.6109482887676,17.6109482887676,17.6109482887676,0,0.0,1.0
2019-11-25,25.268,25.3,25.268,25.3,106,17.7436676646031,17.7661386700355,17.7436676646031,17.7661386700355,150.950076986798,0.0,1.0
2019-11-26,25.072,25.1,25.008,25.1,480,17.6060327563293,17.6256948860827,17.5610907454644,17.6256948860827,683.547518430785,0.0,1.0
2019-11-27,25.04,25.04,25.02,25.02,100,17.5835617508968,17.5835617508968,17.5695173725015,17.5695173725015,142.405733006414,0.0,1.0
2019-11-29,24.81,24.81,24.81,24.81,116,17.4220513993511,17.4220513993511,17.4220513993511,17.4220513993511,165.190650287439,0.0,1.0
2019-12-02,24.8,24.8,24.8,24.8,264,17.4150292101534,17.4150292101534,17.4150292101534,17.4150292101534,375.951135136932,0.0,1.0
2019-12-03,24.8,24.8,24.8,24.8,0,17.4150292101534,17.4150292101534,17.4150292101534,17.4150292101534,0,0.0,1.0
2019-12-04,24.99,25.001,24.99,25.001,335,17.5484508049086,17.556175213026,17.5484508049086,17.556175213026,477.059205571486,0.0,1.0
2019-12-05,25.1,25.1,25.044,25.044,543,17.6256948860827,17.6256948860827,17.5863706265759,17.5863706265759,773.263130224825,0.0,1.0
2019-12-06,25.1,25.1,25.1,25.1,1,17.6256948860827,17.6256948860827,17.6256948860827,17.6256948860827,1.42405733006413,0.0,1.0
2019-12-09,25.249,25.31,25.249,25.31,2030,17.7303255051276,17.7731608592332,17.7303255051276,17.7731608592332,2890.83638003019,0.0,1.0
2019-12-10,25.27,25.32,25.22,25.236,550,17.7450721024426,17.7801830484308,17.7099611564544,17.7211966591706,783.231531535275,0.0,1.0
2019-12-11,25.27,25.27,25.27,25.27,0,17.7450721024426,17.7450721024426,17.7450721024426,17.7450721024426,0,0.0,1.0
2019-12-12,25.27,25.27,25.27,25.27,0,17.7450721024426,17.7450721024426,17.7450721024426,17.7450721024426,0,0.0,1.0
2019-12-13,26.0,26.19,26.0,26.19,745,18.2576919138705,18.3911135086257,18.2576919138705,18.3911135086257,1060.92271089778,0.0,1.0
2019-12-16,26.0,26.0,26.0,26.0,100,18.2576919138705,18.2576919138705,18.2576919138705,18.2576919138705,142.405733006414,0.0,1.0
2019-12-17,26.0,26.0,26.0,26.0,0,18.2576919138705,18.2576919138705,18.2576919138705,18.2576919138705,0,0.0,1.0
2019-12-18,26.39,26.39,26.385,26.385,570,18.5315572925786,18.5315572925786,18.5280461979798,18.5280461979798,811.712678136556,0.0,1.0
2019-12-19,26.467,26.474,26.45,26.474,2067,18.5856281494004,18.5905436818388,18.5736904277644,18.5905436818388,2943.52650124257,0.0,1.0
2019-12-20,26.46,26.46,26.46,26.46,200,18.5807126169621,18.5807126169621,18.5807126169621,18.5807126169621,284.811466012827,0.0,1.0
2019-12-23,26.46,26.46,26.46,26.46,4,18.5807126169621,18.5807126169621,18.5807126169621,18.5807126169621,5.69622932025653,0.0,1.0
2019-12-24,25.16,25.21,25.15,25.21,991,18.6767621208074,18.7138781027645,18.669338924416,18.7138781027645,1335.00442093344,1.43678,1.0
2019-12-26,25.326,25.35,25.3,25.33,2156,18.799987180905,18.8178028522444,18.7806868702873,18.8029564594615,2904.40921446264,0.0,1.0
2019-12-27,25.326,25.326,25.326,25.326,60,18.799987180905,18.799987180905,18.799987180905,18.799987180905,80.8277146881996,0.0,1.0
2019-12-30,25.4,25.4,25.4,25.4,423,18.8549188342015,18.8549188342015,18.8549188342015,18.8549188342015,569.835388551807,0.0,1.0
2019-12-31,25.4,25.4,25.4,25.4,31,18.8549188342015,18.8549188342015,18.8549188342015,18.8549188342015,41.7609859222365,0.0,1.0
2020-01-02,26.0,26.0,25.87,25.87,2725,19.3003106176865,19.3003106176865,19.2038090645981,19.2038090645981,3670.92537542241,0.0,1.0
2020-01-03,26.0,26.0,26.0,26.0,78,19.3003106176865,19.3003106176865,19.3003106176865,19.3003106176865,105.07602909466,0.0,1.0
2020-01-06,25.55,25.55,25.55,25.55,204,18.9662667800727,18.9662667800727,18.9662667800727,18.9662667800727,274.81422993988,0.0,1.0
2020-01-07,25.442,25.48,25.442,25.48,193,18.8860962590454,18.9143044053328,18.8860962590454,18.9143044053328,259.995815580376,0.0,1.0
2020-01-08,25.442,25.442,25.442,25.442,0,18.8860962590454,18.8860962590454,18.8860962590454,18.8860962590454,0,0.0,1.0
2020-01-09,25.442,25.442,25.442,25.442,0,18.8860962590454,18.8860962590454,18.8860962590454,18.8860962590454,0,0.0,1.0
2020-01-10,25.78,25.78,25.78,25.78,120,19.1370002970753,19.1370002970753,19.1370002970753,19.1370002970753,161.6554293764,0.0,1.0
2020-01-13,25.78,25.78,25.78,25.78,16,19.1370002970753,19.1370002970753,19.1370002970753,19.1370002970753,21.5540572501867,0.0,1.0
2020-01-14,25.78,25.78,25.78,25.78,34,19.1370002970753,19.1370002970753,19.1370002970753,19.1370002970753,45.8023716566466,0.0,1.0
2020-01-15,25.78,25.78,25.78,25.78,60,19.1370002970753,19.1370002970753,19.1370002970753,19.1370002970753,80.8277146882,0.0,1.0
2020-01-16,25.856,25.86,25.844,25.86,938,19.1934165896501,19.1963858682067,19.1845087539804,19.1963858682067,1263.60660629219,0.0,1.0
2020-01-17,25.856,25.856,25.856,25.856,0,19.1934165896501,19.1934165896501,19.1934165896501,19.1934165896501,0,0.0,1.0
2020-01-21,25.83,25.83,25.83,25.83,139,19.1741162790324,19.1741162790324,19.1741162790324,19.1741162790324,187.250872360996,0.0,1.0
2020-01-22,25.59,25.617,25.59,25.617,633,18.9959595656384,19.0160021958952,18.9959595656384,19.0160021958952,852.732389960508,0.0,1.0
2020-01-23,25.29,25.29,25.29,25.29,436,18.7732636738959,18.7732636738959,18.7732636738959,18.7732636738959,587.348060067584,0.0,1.0
2020-01-24,25.044,25.133,25.02,25.13,3232,18.590653042667,18.6567194905506,18.5728373713276,18.6544925316332,4353.91956453769,0.0,1.0
2020-01-27,24.1977,24.2202,24.16,24.16,447,17.9624279320613,17.979130123942,17.9344424816656,17.9344424816656,602.166474427088,0.0,1.0
2020-01-28,24.425,24.45,24.425,24.45,153,18.1311571860382,18.1497151770168,18.1311571860382,18.1497151770168,206.11067245491,0.0,1.0
2020-01-29,24.431,24.5,24.431,24.5,102,18.1356111038731,18.1868311589738,18.1356111038731,18.1868311589738,137.407114969939,0.0,1.0
2020-01-30,24.0,24.0,24.0,24.0,1858,17.8156713394029,17.8156713394029,17.8156713394029,17.8156713394029,2502.96489817793,0.0,1.0
2020-01-31,23.5166,23.76,23.46,23.76,1078,17.4568340258418,17.6375146260089,17.4148187342664,17.6375146260089,1452.20460723132,0.0,1.0
2020-02-03,23.661,23.75,23.56,23.56,1728,17.5640249817339,17.6300914296175,17.4890506981806,17.4890506981806,2327.83818302015,0.0,1.0
2020-02-04,24.142,24.26,24.142,24.23,1319,17.9210807281611,18.0086744455798,17.9210807281611,17.9864048564056,1776.86259456226,0.0,1.0
2020-02-05,24.32,24.56,24.3,24.56,380,18.0532136239283,18.2313703373223,18.0383672311455,18.2313703373223,511.908859691933,0.0,1.0
2020-02-06,24.18,24.205,24.18,24.205,1541,17.9492888744485,17.967846865427,17.9492888744485,17.967846865427,2075.9251389086,0.0,1.0
2020-02-07,24.18,24.18,24.18,24.18,111,17.9492888744485,17.9492888744485,17.9492888744485,17.9492888744485,149.531272173169,0.0,1.0
2020-02-10,23.8,23.8,23.8,23.8,200,17.6672074115746,17.6672074115746,17.6672074115746,17.6672074115746,269.425715627333,0.0,1.0
2020-02-11,23.8,23.8,23.8,23.8,0,17.6672074115746,17.6672074115746,17.6672074115746,17.6672074115746,0,0.0,1.0
2020-02-12,24.56,24.56,24.52,24.52,1040,18.2313703373223,18.2313703373223,18.2016775517567,18.2016775517567,1401.01372126213,0.0,1.0
2020-02-13,24.45,24.45,24.45,24.45,500,18.1497151770168,18.1497151770168,18.1497151770168,18.1497151770168,673.56428906833,0.0,1.0
2020-02-14,24.318,24.318,24.31,24.31,1061,18.05172898465,18.05172898465,18.0457904275369,18.0457904275369,1429.303421403,0.0,1.0
2020-02-18,24.318,24.318,24.318,24.318,0,18.05172898465,18.05172898465,18.05172898465,18.05172898465,0,0.0,1.0
2020-02-19,24.318,24.318,24.318,24.318,14,18.05172898465,18.05172898465,18.05172898465,18.05172898465,18.8598000939133,0.0,1.0
2020-02-20,24.26,24.26,24.26,24.26,200,18.0086744455798,18.0086744455798,18.0086744455798,18.0086744455798,269.425715627333,0.0,1.0
2020-02-21,24.26,24.26,24.26,24.26,0,18.0086744455798,18.0086744455798,18.0086744455798,18.0086744455798,0,0.0,1.0
2020-02-24,23.04,23.07,23.04,23.06,940,17.1030444858268,17.1253140750011,17.1030444858268,17.1178908786097,1266.30086344847,0.0,1.0
2020-02-25,22.756,23.0,22.756,23.0,100,16.8922257083106,17.0733517002612,16.8922257083106,17.0733517002612,134.712857813666,0.0,1.0
2020-02-26,22.681,23.05,22.681,22.989,995,16.8365517353749,17.1104676822182,16.8365517353749,17.0651861842306,1340.39293524598,0.0,1.0
2020-02-27,22.681,22.681,22.681,22.681,54,16.8365517353749,16.8365517353749,16.8365517353749,16.8365517353749,72.7449432193799,0.0,1.0
2020-02-28,21.704,21.704,21.109,21.14,1691,16.1113054479334,16.1113054479334,15.669625262644,15.6926371714574,2277.9944256291,0.0,1.0
2020-03-02,22.228,22.228,21.82,21.82,563,16.5002809388437,16.5002809388437,16.1974145260738,16.1974145260738,758.433389490941,0.0,1.0
2020-03-03,22.228,22.228,22.228,22.228,11,16.5002809388437,16.5002809388437,16.5002809388437,16.5002809388437,14.8184143595033,0.0,1.0
2020-03-04,22.468,22.468,22.384,22.384,460,16.6784376522377,16.6784376522377,16.6160828025498,16.6160828025498,619.679145942866,0.0,1.0
2020-03-05,22.2,22.2,22.2,22.2,142,16.4794959889477,16.4794959889477,16.4794959889477,16.4794959889477,191.292258095407,0.0,1.0
2020-03-06,21.46,21.46,21.46,21.46,160,15.9301794559828,15.9301794559828,15.9301794559828,15.9301794559828,215.540572501866,0.0,1.0
2020-03-09,19.198,19.57,19.182,19.57,4926,14.2510524322441,14.5271953380048,14.2391753180178,14.5271953380048,6635.95537590119,0.0,1.0
2020-03-10,20.269,20.269,19.86,19.86,210,15.0460767657649,15.0460767657649,14.7424680333559,14.7424680333559,282.8970014087,0.0,1.0
2020-03-11,20.269,20.269,20.269,20.269,33,15.0460767657649,15.0460767657649,15.0460767657649,15.0460767657649,44.45524307851,0.0,1.0
2020-03-12,17.2511,17.33,17.2511,17.33,203,12.8058303267989,12.8643993463272,12.8058303267989,12.8643993463272,273.467101361743,0.0,1.0
2020-03-13,17.251,17.251,17.251,17.251,153,12.805756094835,12.805756094835,12.805756094835,12.805756094835,206.11067245491,0.0,1.0
2020-03-16,16.269,16.55,16.269,16.55,217,12.0767982091978,12.2853900277966,12.0767982091978,12.2853900277966,292.326901455655,0.0,1.0
2020-03-17,17.15,17.15,16.56,16.56,2323,12.7307818112817,12.7307818112817,12.292813224188,12.292813224188,3129.37968701147,0.0,1.0
2020-03-18,15.53,15.85,15.42,15.85,380,11.528223995872,11.7657662803974,11.4465688355664,11.7657662803974,511.908859691932,0.0,1.0
2020-03-19,16.09,16.13,16.09,16.13,280,11.9439229937914,11.9736157793571,11.9439229937914,11.9736157793571,377.196001878266,0.0,1.0
2020-03-20,16.09,16.09,16.09,16.09,1,11.9439229937914,11.9439229937914,11.9439229937914,11.9439229937914,1.34712857813666,0.0,1.0
2020-03-23,16.063,16.063,16.063,16.063,9,11.9433375188688,11.9433375188688,11.9433375188688,11.9433375188688,12.1044054705483,0.02621129,1.0
2020-03-24,16.736,16.78,16.736,16.78,11525,12.443733842731,12.4764492041722,12.443733842731,12.4764492041722,15500.3636720077,0.0,1.0
2020-03-25,17.357,17.51,17.33,17.33,337,12.9054665576172,13.0192267917197,12.8853912221874,12.8853912221874,453.242738174976,0.0,1.0
2020-03-26,17.996,17.996,17.69,17.7,800,13.3805828294567,13.3805828294567,13.1530623612519,13.1604976706704,1075.94715293762,0.0,1.0
2020-03-27,17.996,17.996,17.996,17.996,75,13.3805828294567,13.3805828294567,13.3805828294567,13.3805828294567,100.870045587902,0.0,1.0
2020-03-30,17.996,17.996,17.996,17.996,11,13.3805828294567,13.3805828294567,13.3805828294567,13.3805828294567,14.7942733528923,0.0,1.0
2020-03-31,17.996,17.996,17.996,17.996,11,13.3805828294567,13.3805828294567,13.3805828294567,13.3805828294567,14.7942733528923,0.0,1.0
2020-04-01,16.784,16.99,16.74,16.74,5357,12.4794233279396,12.6325907019598,12.4467079664984,12.4467079664984,7204.81112285857,0.0,1.0
2020-04-02,16.784,16.784,16.784,16.784,1,12.4794233279396,12.4794233279396,12.4794233279396,12.4794233279396,1.34493394117203,0.0,1.0
2020-04-03,16.784,16.784,16.784,16.784,50,12.4794233279396,12.4794233279396,12.4794233279396,12.4794233279396,67.2466970586016,0.0,1.0
2020-04-06,18.2,18.2,18.2,18.2,2505,13.5322631415932,13.5322631415932,13.5322631415932,13.5322631415932,3369.05952263595,0.0,1.0
2020-04-07,18.283,18.81,18.283,18.81,3428,13.5939762097664,13.9858170161192,13.5939762097664,13.9858170161192,4610.43355033774,0.0,1.0
2020-04-08,18.283,18.283,18.283,18.283,0,13.5939762097664,13.5939762097664,13.5939762097664,13.5939762097664,0,0.0,1.0
2020-04-09,18.474,18.59,18.474,18.59,208,13.735990619659,13.8222402089131,13.735990619659,13.8222402089131,279.746259763782,0.0,1.0
2020-04-13,18.474,18.474,18.474,18.474,59,13.735990619659,13.735990619659,13.735990619659,13.735990619659,79.3511025291497,0.0,1.0
2020-04-14,18.82,18.86,18.82,18.86,220,13.9932523255376,14.0229935632115,13.9932523255376,14.0229935632115,295.885467057847,0.0,1.0
2020-04-15,18.82,18.82,18.82,18.82,0,13.9932523255376,13.9932523255376,13.9932523255376,13.9932523255376,0,0.0,1.0
2020-04-16,18.82,18.82,18.82,18.82,0,13.9932523255376,13.9932523255376,13.9932523255376,13.9932523255376,0,0.0,1.0
2020-04-17,18.82,18.82,18.82,18.82,16,13.9932523255376,13.9932523255376,13.9932523255376,13.9932523255376,21.5189430587525,0.0,1.0
2020-04-20,18.82,18.82,18.82,18.82,12,13.9932523255376,13.9932523255376,13.9932523255376,13.9932523255376,16.1392072940644,0.0,1.0
2020-04-21,18.82,18.82,18.82,18.82,0,13.9932523255376,13.9932523255376,13.9932523255376,13.9932523255376,0,0.0,1.0
2020-04-22,18.82,18.82,18.82,18.82,0,13.9932523255376,13.9932523255376,13.9932523255376,13.9932523255376,0,0.0,1.0
2020-04-23,18.195,18.26,18.195,18.26,7423,13.528545486884,13.576874998104,13.528545486884,13.576874998104,9983.44464531999,0.0,1.0
2020-04-24,17.96,17.96,17.96,17.96,220,13.3538157155503,13.3538157155503,13.3538157155503,13.3538157155503,295.885467057846,0.0,1.0
2020-04-27,17.96,17.96,17.96,17.96,0,13.3538157155503,13.3538157155503,13.3538157155503,13.3538157155503,0,0.0,1.0
2020-04-28,18.554,18.612,18.554,18.612,100,13.7954730950066,13.8385978896337,13.7954730950066,13.8385978896337,134.493394117204,0.0,1.0
2020-04-29,19.183,19.22,19.183,19.22,107,14.2631540574276,14.2906647022759,14.2631540574276,14.2906647022759,143.907931705408,0.0,1.0
2020-04-30,19.183,19.183,19.183,19.183,0,14.2631540574276,14.2631540574276,14.2631540574276,14.2631540574276,0,0.0,1.0
2020-05-01,19.183,19.183,19.183,19.183,31,14.2631540574276,14.2631540574276,14.2631540574276,14.2631540574276,41.6929521763331,0.0,1.0
2020-05-04,18.471,18.471,18.34,18.34,1012,13.7337600268334,13.7337600268334,13.6363574734517,13.6363574734517,1361.0731484661,0.0,1.0
2020-05-05,18.471,18.471,18.471,18.471,77,13.7337600268334,13.7337600268334,13.7337600268334,13.7337600268334,103.559913470247,0.0,1.0
2020-05-06,18.471,18.471,18.471,18.471,0,13.7337600268334,13.7337600268334,13.7337600268334,13.7337600268334,0,0.0,1.0
2020-05-07,18.57,18.57,18.57,18.57,150,13.8073695900762,13.8073695900762,13.8073695900762,13.8073695900762,201.740091175804,0.0,1.0
2020-05-08,18.57,18.57,18.57,18.57,0,13.8073695900762,13.8073695900762,13.8073695900762,13.8073695900762,0,0.0,1.0
2020-05-11,18.57,18.57,18.57,18.57,18,13.8073695900762,13.8073695900762,13.8073695900762,13.8073695900762,24.2088109410965,0.0,1.0
2020-05-12,18.732,19.03,18.732,19.01,1000,13.9278216026552,14.1493938233252,13.9278216026552,14.1345232044883,1344.93394117203,0.0,1.0
2020-05-13,18.732,18.732,18.732,18.732,3,13.9278216026552,13.9278216026552,13.9278216026552,13.9278216026552,4.03480182351609,0.0,1.0
2020-05-14,18.732,18.732,18.732,18.732,1,13.9278216026552,13.9278216026552,13.9278216026552,13.9278216026552,1.34493394117203,0.0,1.0
2020-05-15,18.48,18.48,18.48,18.48,106,13.7404518053101,13.7404518053101,13.7404518053101,13.7404518053101,142.562997764235,0.0,1.0
2020-05-18,19.306,19.306,19.12,19.12,868,14.3546083632747,14.3546083632747,14.2163116080914,14.2163116080914,1167.40266093732,0.0,1.0
2020-05-19,19.3,19.3,19.3,19.3,362,14.3501471776236,14.3501471776236,14.3501471776236,14.3501471776236,486.866086704275,0.0,1.0
2020-05-20,19.3,19.3,19.3,19.3,0,14.3501471776236,14.3501471776236,14.3501471776236,14.3501471776236,0,0.0,1.0
2020-05-21,19.3,19.3,19.3,19.3,2,14.3501471776236,14.3501471776236,14.3501471776236,14.3501471776236,2.68986788234406,0.0,1.0
2020-05-22,19.3,19.3,19.3,19.3,1,14.3501471776236,14.3501471776236,14.3501471776236,14.3501471776236,1.34493394117203,0.0,1.0
2020-05-26,19.3,19.3,19.3,19.3,1,14.3501471776236,14.3501471776236,14.3501471776236,14.3501471776236,1.34493394117203,0.0,1.0
2020-05-27,19.5,19.5,19.5,19.5,244,14.4988533659928,14.4988533659928,14.4988533659928,14.4988533659928,328.163881645975,0.0,1.0
2020-05-28,19.5,19.5,19.5,19.5,5,14.4988533659928,14.4988533659928,14.4988533659928,14.4988533659928,6.72466970586013,0.0,1.0
2020-05-29,19.66,19.66,19.62,19.62,100,14.6178183166881,14.6178183166881,14.5880770790143,14.5880770790143,134.493394117203,0.0,1.0
2020-06-01,20.082,20.082,20.0,20.0,482,14.931588374147,14.931588374147,14.8706188369157,14.8706188369157,648.258159644919,0.0,1.0
2020-06-02,20.082,20.082,20.082,20.082,0,14.931588374147,14.931588374147,14.931588374147,14.931588374147,0,0.0,1.0
2020-06-03,20.082,20.082,20.082,20.082,0,14.931588374147,14.931588374147,14.931588374147,14.931588374147,0,0.0,1.0
2020-06-04,20.082,20.082,20.082,20.082,25,14.931588374147,14.931588374147,14.931588374147,14.931588374147,33.6233485293008,0.0,1.0
2020-06-05,21.201,21.21,21.201,21.21,102,15.7635994980724,15.770291276549,15.7635994980724,15.770291276549,137.183261999547,0.0,1.0
2020-06-08,21.49,21.49,21.17,21.17,100,15.9784799402659,15.9784799402659,15.7405500388752,15.7405500388752,134.493394117203,0.0,1.0
2020-06-09,21.236,21.249,21.236,21.249,109,15.789623081037,15.799288983281,15.789623081037,15.799288983281,146.597799587752,0.0,1.0
2020-06-10,21.19,21.21,21.19,21.21,442,15.7554206577121,15.770291276549,15.7554206577121,15.770291276549,594.460801998039,0.0,1.0
2020-06-11,20.54,20.54,20.54,20.54,222,15.2721255455124,15.2721255455124,15.2721255455124,15.2721255455124,298.57533494019,0.0,1.0
2020-06-12,20.449,20.449,20.33,20.33,102,15.2044642298044,15.2044642298044,15.1159840477248,15.1159840477248,137.183261999547,0.0,1.0
2020-06-15,20.238,20.329,19.941,19.941,1303,15.0475792010749,15.1152405167829,14.8267505113468,14.8267505113468,1752.44892534716,0.0,1.0
2020-06-16,20.444,20.61,20.444,20.61,124,15.2007465750952,15.3241727114416,15.2007465750952,15.3241727114416,166.771808705331,0.0,1.0
2020-06-17,20.48,20.53,20.478,20.53,1724,15.2275136890016,15.2646902360939,15.2260266271179,15.2646902360939,2318.66611458058,0.0,1.0
2020-06-18,20.451,20.52,20.443,20.52,1453,15.2059512916881,15.2572549266755,15.2000030441533,15.2572549266755,1954.18901652296,0.0,1.0
2020-06-19,20.499,20.618,20.49,20.618,7057,15.2416407768967,15.3301209589763,15.2349489984201,15.3301209589763,9491.19882285101,0.0,1.0
2020-06-22,20.437,20.44,20.36,20.39,1485,15.3498747916269,15.3521280393822,15.2920414325745,15.3145739101274,1977.14609480429,0.2075676,1.0
2020-06-23,20.559,20.68,20.559,20.68,1120,15.4415068670088,15.5323878598055,15.4415068670088,15.5323878598055,1491.18089305104,0.0,1.0
2020-06-24,20.559,20.559,20.559,20.559,11,15.4415068670088,15.4415068670088,15.4415068670088,15.4415068670088,14.6455266281799,0.0,1.0
2020-06-25,20.365,20.365,20.24,20.24,481,15.2957968454999,15.2957968454999,15.2019115223628,15.2019115223628,640.408937104961,0.0,1.0
2020-06-26,20.365,20.365,20.365,20.365,0,15.2957968454999,15.2957968454999,15.2957968454999,15.2957968454999,0,0.0,1.0
2020-06-29,20.0568,20.0568,20.04,20.04,217,15.0643131927731,15.0643131927731,15.0516950053434,15.0516950053434,288.91629802864,0.0,1.0
2020-06-30,19.9,19.9,19.9,19.9,217,14.9465434434298,14.9465434434298,14.9465434434298,14.9465434434298,288.916298028641,0.0,1.0
2020-07-01,19.9,19.9,19.9,19.9,3,14.9465434434298,14.9465434434298,14.9465434434298,14.9465434434298,3.99423453495818,0.0,1.0
2020-07-02,19.9,19.9,19.9,19.9,48,14.9465434434298,14.9465434434298,14.9465434434298,14.9465434434298,63.9077525593308,0.0,1.0
2020-07-06,19.9,19.9,19.9,19.9,19,14.9465434434298,14.9465434434298,14.9465434434298,14.9465434434298,25.2968187214018,0.0,1.0
2020-07-07,19.9,19.9,19.9,19.9,78,14.9465434434298,14.9465434434298,14.9465434434298,14.9465434434298,103.850097908913,0.0,1.0
2020-07-08,19.9,19.9,19.9,19.9,6,14.9465434434298,14.9465434434298,14.9465434434298,14.9465434434298,7.98846906991635,0.0,1.0
2020-07-09,19.9,19.9,19.9,19.9,3,14.9465434434298,14.9465434434298,14.9465434434298,14.9465434434298,3.99423453495818,0.0,1.0
2020-07-10,19.9,19.9,19.9,19.9,0,14.9465434434298,14.9465434434298,14.9465434434298,14.9465434434298,0,0.0,1.0
2020-07-13,20.719,21.048,20.719,20.97,528,15.5616800806243,15.8087862511212,15.5616800806243,15.7502018094836,702.985278152635,0.0,1.0
2020-07-14,20.88,20.88,20.64,20.64,116,15.6826043768249,15.6826043768249,15.5023445564016,15.5023445564016,154.443735351716,0.0,1.0
2020-07-15,20.872,20.92,20.872,20.92,124,15.6765957161441,15.7126476802288,15.6765957161441,15.7126476802288,165.095027444938,0.0,1.0
2020-07-16,20.872,20.872,20.872,20.872,2,15.6765957161441,15.6765957161441,15.6765957161441,15.6765957161441,2.66282302330544,0.0,1.0
2020-07-17,20.79,20.83,20.79,20.83,255,15.6150069441662,15.64505024757,15.6150069441662,15.64505024757,339.509935471443,0.0,1.0
2020-07-20,20.79,20.79,20.79,20.79,11,15.6150069441662,15.6150069441662,15.6150069441662,15.6150069441662,14.6455266281799,0.0,1.0
2020-07-21,20.79,20.79,20.79,20.79,2,15.6150069441662,15.6150069441662,15.6150069441662,15.6150069441662,2.66282302330543,0.0,1.0
2020-07-22,21.29,21.3,21.29,21.3,1104,15.9905482367146,15.9980590625656,15.9905482367146,15.9980590625656,1469.87830886461,0.0,1.0
2020-07-23,21.1534,21.31,21.12,21.31,1273,15.8879503555904,16.0055698884166,15.8628641972482,16.0055698884166,1694.88685433391,0.0,1.0
2020-07-24,21.1534,21.1534,21.1534,21.1534,0,15.8879503555904,15.8879503555904,15.8879503555904,15.8879503555904,0,0.0,1.0
2020-07-27,21.1534,21.1534,21.1534,21.1534,2,15.8879503555904,15.8879503555904,15.8879503555904,15.8879503555904,2.66282302330544,0.0,1.0
2020-07-28,21.1483,21.25,21.1483,21.23,957,15.8841198344064,15.9605049333108,15.8841198344064,15.9454832816088,1274.16081665165,0.0,1.0
2020-07-29,21.3112,21.3112,21.3091,21.3091,159,16.0064711875187,16.0064711875187,16.00489391409,16.00489391409,211.694430352783,0.0,1.0
2020-07-30,21.3112,21.3112,21.3112,21.3112,11,16.0064711875187,16.0064711875187,16.0064711875187,16.0064711875187,14.6455266281799,0.0,1.0
2020-07-31,20.83,20.83,20.83,20.83,133,15.64505024757,15.64505024757,15.64505024757,15.64505024757,177.077731049812,0.0,1.0
2020-08-03,20.83,20.83,20.83,20.83,10,15.64505024757,15.64505024757,15.64505024757,15.64505024757,13.3141151165272,0.0,1.0
2020-08-04,21.0264,21.0264,21.0,21.0,229,15.7925628672831,15.7925628672831,15.7727342870365,15.7727342870365,304.893236168473,0.0,1.0
2020-08-05,21.25,21.359,21.25,21.32,655,15.9605049333108,16.0423729350863,15.9605049333108,16.0130807142676,872.074540132531,0.0,1.0
2020-08-06,21.25,21.25,21.25,21.25,7,15.9605049333108,15.9605049333108,15.9605049333108,15.9605049333108,9.31988058156903,0.0,1.0
2020-08-07,21.25,21.25,21.25,21.25,18,15.9605049333108,15.9605049333108,15.9605049333108,15.9605049333108,23.9654072097489,0.0,1.0
2020-08-10,21.0442,21.0483,21.0442,21.0483,338,15.8059321372978,15.8090115758967,15.8059321372978,15.8090115758967,450.01709093862,0.0,1.0
2020-08-11,21.0442,21.0442,21.0442,21.0442,6,15.8059321372978,15.8059321372978,15.8059321372978,15.8059321372978,7.98846906991633,0.0,1.0
2020-08-12,21.33,21.33,21.33,21.33,107,16.0205915401185,16.0205915401185,16.0205915401185,16.0205915401185,142.461031746841,0.0,1.0
2020-08-13,21.4158,21.47,21.39,21.47,2013,16.0850344259199,16.1257431020321,16.0656564952243,16.1257431020321,2680.13137295692,0.0,1.0
2020-08-14,21.4158,21.4158,21.4158,21.4158,0,16.0850344259199,16.0850344259199,16.0850344259199,16.0850344259199,0,0.0,1.0
2020-08-17,21.5154,21.54,21.5154,21.54,1411,16.1598422513955,16.1783188829889,16.1598422513955,16.1783188829889,1878.62164294199,0.0,1.0
2020-08-18,21.5154,21.5154,21.5154,21.5154,13,16.1598422513955,16.1598422513955,16.1598422513955,16.1598422513955,17.3083496514854,0.0,1.0
2020-08-19,21.5154,21.5154,21.5154,21.5154,1,16.1598422513955,16.1598422513955,16.1598422513955,16.1598422513955,1.33141151165272,0.0,1.0
2020-08-20,21.5154,21.5154,21.5154,21.5154,20,16.1598422513955,16.1598422513955,16.1598422513955,16.1598422513955,26.6282302330544,0.0,1.0
2020-08-21,21.5154,21.5154,21.5154,21.5154,23,16.1598422513955,16.1598422513955,16.1598422513955,16.1598422513955,30.6224647680126,0.0,1.0
2020-08-24,21.5154,21.5154,21.5154,21.5154,10,16.1598422513955,16.1598422513955,16.1598422513955,16.1598422513955,13.3141151165272,0.0,1.0
2020-08-25,21.5573,21.5573,21.42,21.47,5982,16.1913126117111,16.1913126117111,16.0881889727773,16.1257431020321,7964.50366270656,0.0,1.0
2020-08-26,21.5561,21.59,21.5561,21.59,5045,16.190411312609,16.2158730122437,16.190411312609,16.2158730122437,6716.97107628796,0.0,1.0
2020-08-27,21.5561,21.5561,21.5561,21.5561,45,16.190411312609,16.190411312609,16.190411312609,16.190411312609,59.9135180243723,0.0,1.0
2020-08-28,21.5561,21.5561,21.5561,21.5561,23,16.190411312609,16.190411312609,16.190411312609,16.190411312609,30.6224647680125,0.0,1.0
2020-08-31,21.5561,21.5561,21.5561,21.5561,37,16.190411312609,16.190411312609,16.190411312609,16.190411312609,49.2622259311505,0.0,1.0
2020-09-01,21.6506,21.6506,21.6281,21.6281,245,16.2613886169006,16.2613886169006,16.2444892587359,16.2444892587359,326.195820354917,0.0,1.0
2020-09-02,21.6506,21.6506,21.6506,21.6506,3,16.2613886169006,16.2613886169006,16.2613886169006,16.2613886169006,3.99423453495817,0.0,1.0
2020-09-03,21.41,21.41,21.41,21.41,127,16.0806781469263,16.0806781469263,16.0806781469263,16.0806781469263,169.089261979895,0.0,1.0
2020-09-04,21.41,21.41,21.41,21.41,56,16.0806781469263,16.0806781469263,16.0806781469263,16.0806781469263,74.5590446525523,0.0,1.0
2020-09-08,21.1851,21.26,21.1851,21.259,1329,15.911759673538,15.9680157591617,15.911759673538,15.9672646765766,1769.44589898646,0.0,1.0
2020-09-09,21.1851,21.1851,21.1851,21.1851,9,15.911759673538,15.911759673538,15.911759673538,15.911759673538,11.9827036048745,0.0,1.0
2020-09-10,21.45,21.45,21.45,21.45,815,16.1107214503302,16.1107214503302,16.1107214503302,16.1107214503302,1085.10038199697,0.0,1.0
2020-09-11,21.45,21.45,21.45,21.45,55,16.1107214503302,16.1107214503302,16.1107214503302,16.1107214503302,73.2276331408995,0.0,1.0
2020-09-14,21.67,21.67,21.67,21.67,124,16.2759596190515,16.2759596190515,16.2759596190515,16.2759596190515,165.095027444937,0.0,1.0
2020-09-15,21.8216,21.87,21.8216,21.87,100,16.3898237389522,16.4261761360709,16.3898237389522,16.4261761360709,133.141151165272,0.0,1.0
2020-09-16,21.85,21.85,21.84,21.84,1539,16.411154484369,16.411154484369,16.403643658518,16.403643658518,2049.04231643353,0.0,1.0
2020-09-17,21.85,21.85,21.85,21.85,5,16.411154484369,16.411154484369,16.411154484369,16.411154484369,6.65705755826359,0.0,1.0
2020-09-18,21.5546,21.589,21.5546,21.589,500,16.1892846887313,16.2151219296586,16.1892846887313,16.2151219296586,665.705755826361,0.0,1.0
2020-09-21,20.5579,20.57,20.44,20.48,1539,15.8534005566759,15.8627315752496,15.7624809624746,15.7933273048669,1995.69852454633,0.5495,1.0
2020-09-22,20.37,20.4,20.37,20.37,2893,15.708499863288,15.7316346200823,15.708499863288,15.708499863288,3751.49826609,0.0,1.0
2020-09-23,20.07,20.07,20.07,20.07,404,15.4771522953456,15.4771522953456,15.4771522953456,15.4771522953456,523.88707207064,0.0,1.0
2020-09-24,19.9,19.97,19.9,19.97,719,15.3460553401783,15.4000364393648,15.3460553401783,15.4000364393648,932.36337826433,0.0,1.0
2020-09-25,19.9,19.9,19.9,19.9,72,15.3460553401783,15.3460553401783,15.3460553401783,15.3460553401783,93.3660128442723,0.0,1.0
2020-09-28,19.94,20.0,19.94,20.0,299,15.3769016825706,15.4231711961591,15.3769016825706,15.4231711961591,387.728303339409,0.0,1.0
2020-09-29,19.899,19.899,19.899,19.899,503,15.3452841816185,15.3452841816185,15.3452841816185,15.3452841816185,652.265339731513,0.0,1.0
2020-09-30,19.899,19.899,19.899,19.899,42,15.3452841816185,15.3452841816185,15.3452841816185,15.3452841816185,54.4635074924921,0.0,1.0
2020-10-01,19.899,19.899,19.899,19.899,10,15.3452841816185,15.3452841816185,15.3452841816185,15.3452841816185,12.9675017839267,0.0,1.0
2020-10-02,20.01,20.02,20.01,20.02,301,15.4308827817572,15.4385943673552,15.4308827817572,15.4385943673552,390.321803696193,0.0,1.0
2020-10-05,20.19,20.19,20.11,20.11,167,15.5696913225226,15.5696913225226,15.507998637738,15.507998637738,216.557279791576,0.0,1.0
2020-10-06,20.1835,20.34,20.1835,20.34,416,15.5646787918838,15.6853651064938,15.5646787918838,15.6853651064938,539.448074211353,0.0,1.0
2020-10-07,20.2919,20.2919,20.25,20.25,746,15.648272379767,15.648272379767,15.6159608361111,15.6159608361111,967.375633080934,0.0,1.0
2020-10-08,20.49,20.49,20.488,20.488,100,15.801038890465,15.801038890465,15.7994965733454,15.7994965733454,129.675017839267,0.0,1.0
2020-10-09,20.5614,20.59,20.5614,20.59,122,15.8560996116353,15.8781547464458,15.8560996116353,15.8781547464458,158.203521763906,0.0,1.0
2020-10-12,20.5614,20.5614,20.5614,20.5614,185,15.8560996116353,15.8560996116353,15.8560996116353,15.8560996116353,239.898783002644,0.0,1.0
2020-10-13,20.5556,20.5556,20.48,20.51,481,15.8516268919884,15.8516268919884,15.7933273048669,15.8164620616611,623.736835806874,0.0,1.0
2020-10-14,20.5556,20.5556,20.5556,20.5556,93,15.8516268919884,15.8516268919884,15.8516268919884,15.8516268919884,120.597766590518,0.0,1.0
2020-10-15,20.4745,20.4745,20.41,20.425,370,15.789085932788,15.789085932788,15.7393462056803,15.7509135840775,479.797566005287,0.0,1.0
2020-10-16,20.4899,20.54,20.4899,20.54,243,15.800961774609,15.8395968184554,15.800961774609,15.8395968184554,315.110293349419,0.0,1.0
2020-10-19,20.4497,20.6,20.4497,20.6,1399,15.7699612005047,15.8858663320439,15.7699612005047,15.8858663320439,1814.15349957135,0.0,1.0
2020-10-20,20.6798,20.6798,20.6501,20.6501,393,15.9474047851165,15.9474047851165,15.9245013758902,15.9245013758902,509.622820108321,0.0,1.0
2020-10-21,20.8106,20.858,20.8106,20.858,100,16.0482723247394,16.0848252404743,16.0482723247394,16.0848252404743,129.675017839267,0.0,1.0
2020-10-22,20.8106,20.8106,20.8106,20.8106,55,16.0482723247394,16.0482723247394,16.0482723247394,16.0482723247394,71.321259811597,0.0,1.0
2020-10-23,20.8106,20.8106,20.8106,20.8106,0,16.0482723247394,16.0482723247394,16.0482723247394,16.0482723247394,0,0.0,1.0
2020-10-26,20.6499,20.71,20.5901,20.71,310,15.9243471441783,15.9706937736227,15.8782318623018,15.9706937736227,401.992555301727,0.0,1.0
2020-10-27,20.4489,20.4489,20.43,20.43,402,15.7693442736569,15.7693442736569,15.7547693768765,15.7547693768765,521.293571713853,0.0,1.0
2020-10-28,19.7383,19.98,19.7383,19.98,271,15.2213590010573,15.4077480249629,15.2213590010573,15.4077480249629,351.419298344415,0.0,1.0
2020-10-29,19.8094,19.85,19.8094,19.85,285,15.2761883746597,15.3074974121879,15.2761883746597,15.3074974121879,369.573800841911,0.0,1.0
2020-10-30,19.6202,19.6202,19.5801,19.5801,251,15.130285175144,15.130285175144,15.0993617168957,15.0993617168957,325.484294776561,0.0,1.0
2020-11-02,19.8168,19.8168,19.7301,19.748,224,15.2818949480023,15.2818949480023,15.2150355008669,15.2288392390875,290.472039959958,0.0,1.0
2020-11-03,20.1832,20.228,20.13,20.22,1345,15.5644474443159,15.5989953477953,15.5234218089341,15.5928260793168,1744.12898993814,0.0,1.0
2020-11-04,20.71,20.73,20.71,20.73,1288,15.9706937736227,15.9861169448189,15.9706937736227,15.9861169448189,1670.21422976976,0.0,1.0
2020-11-05,20.71,20.71,20.71,20.71,50,15.9706937736227,15.9706937736227,15.9706937736227,15.9706937736227,64.8375089196337,0.0,1.0
2020-11-06,21.0479,21.0701,21.0479,21.0701,265,16.2312682509818,16.2483879710096,16.2312682509818,16.2483879710096,343.638797274059,0.0,1.0
2020-11-09,21.0479,21.0479,21.0479,21.0479,23,16.2312682509818,16.2312682509818,16.2312682509818,16.2312682509818,29.8252541030315,0.0,1.0
2020-11-10,21.0479,21.0479,21.0479,21.0479,31,16.2312682509818,16.2312682509818,16.2312682509818,16.2312682509818,40.1992555301729,0.0,1.0
2020-11-11,21.0479,21.0479,21.0479,21.0479,1,16.2312682509818,16.2312682509818,16.2312682509818,16.2312682509818,1.29675017839267,0.0,1.0
2020-11-12,21.5778,21.7801,21.561,21.78,4266,16.6399051718241,16.7959105484732,16.6269497080193,16.7958334326172,5531.93626102313,0.0,1.0
2020-11-13,21.5778,21.5778,21.5778,21.5778,175,16.6399051718241,16.6399051718241,16.6399051718241,16.6399051718241,226.931281218717,0.0,1.0
2020-11-16,21.5778,21.5778,21.5778,21.5778,8,16.6399051718241,16.6399051718241,16.6399051718241,16.6399051718241,10.3740014271414,0.0,1.0
2020-11-17,21.5778,21.5778,21.5778,21.5778,6,16.6399051718241,16.6399051718241,16.6399051718241,16.6399051718241,7.78050107035602,0.0,1.0
2020-11-18,22.31,22.31,22.31,22.31,200,17.2045474693155,17.2045474693155,17.2045474693155,17.2045474693155,259.350035678534,0.0,1.0
2020-11-19,22.31,22.31,22.31,22.31,35,17.2045474693155,17.2045474693155,17.2045474693155,17.2045474693155,45.3862562437434,0.0,1.0
2020-11-20,22.31,22.34,22.31,22.34,210,17.2045474693155,17.2276822261097,17.2045474693155,17.2276822261097,272.31753746246,0.0,1.0
2020-11-23,22.5943,22.63,22.5943,22.62,5108,17.4237878478689,17.451318208454,17.4237878478689,17.4436066228559,6623.79991122975,0.0,1.0
2020-11-24,22.8,22.825,22.77,22.77,601,17.5824151636214,17.6016941276166,17.5592804068271,17.5592804068271,779.346857213994,0.0,1.0
2020-11-25,22.848,22.848,22.7081,22.7081,309,17.6194307744921,17.6194307744921,17.511545691975,17.511545691975,400.695805123336,0.0,1.0
2020-11-27,22.9674,23.0,22.945,23.0,2254,17.7115071065332,17.7366468755829,17.6942331547935,17.7366468755829,2922.87490209708,0.0,1.0
2020-11-30,22.376,22.48,22.376,22.48,2262,17.2554439342628,17.3356444244828,17.2554439342628,17.3356444244828,2933.24890352422,0.0,1.0
2020-12-01,22.73,22.73,22.73,22.73,200,17.5284340644348,17.5284340644348,17.5284340644348,17.5284340644348,259.350035678534,0.0,1.0
2020-12-02,22.9144,22.9144,22.9067,22.9067,120,17.6706357028634,17.6706357028634,17.6646977819529,17.6646977819529,155.61002140712,0.0,1.0
2020-12-03,22.9144,22.9144,22.9144,22.9144,68,17.6706357028634,17.6706357028634,17.6706357028634,17.6706357028634,88.1790121307016,0.0,1.0
2020-12-04,23.2848,23.31,23.2602,23.269,3611,17.9562728334163,17.9757060291234,17.937302332845,17.9440885281713,4682.56489417592,0.0,1.0
2020-12-07,23.2765,23.35,23.2765,23.35,456,17.9498722173698,18.0065523715157,17.9498722173698,18.0065523715157,591.318081347059,0.0,1.0
2020-12-08,23.4481,23.4552,23.44,23.4401,618,18.0822030262329,18.0876782520075,18.0759566418984,18.0760337577544,801.39161024667,0.0,1.0
2020-12-09,23.26,23.62,23.199,23.62,7493,17.937148101133,18.2147651826639,17.8901074289847,18.2147651826639,9716.54908669629,0.0,1.0
2020-12-10,23.5752,23.5752,23.499,23.499,925,18.1802172791845,18.1802172791845,18.1214549969271,18.1214549969271,1199.49391501322,0.0,1.0
2020-12-11,23.5124,23.5124,23.4999,23.5,442,18.1317885216285,18.1317885216285,18.1221490396309,18.1222261554869,573.163578849562,0.0,1.0
2020-12-14,23.5571,23.576,23.5571,23.576,681,18.166259309252,18.1808342060323,18.166259309252,18.1808342060323,883.086871485407,0.0,1.0
2020-12-15,23.65,23.65,23.65,23.65,260,18.2378999394581,18.2378999394581,18.2378999394581,18.2378999394581,337.155046382095,0.0,1.0
2020-12-16,23.89,23.89,23.85,23.85,693,18.422977993812,18.422977993812,18.3921316514197,18.3921316514197,898.647873626122,0.0,1.0
2020-12-17,24.0129,24.04,24.012,24.04,420,18.5177533808124,18.5386517777832,18.5170593381086,18.5386517777832,544.635074924922,0.0,1.0
2020-12-18,24.0129,24.0129,24.0129,24.0129,42,18.5177533808124,18.5177533808124,18.5177533808124,18.5177533808124,54.4635074924923,0.0,1.0
2020-12-21,23.6183,24.01,23.5301,24.01,2714,18.2242658561207,18.5265079707455,18.1562092962282,18.5265079707455,3517.29209319407,0.01402,1.0
2020-12-22,23.3,23.38,23.21,23.38,1287,17.9786603797738,18.0403896857988,17.9092149104957,18.0403896857988,1667.92738538717,0.0,1.0
2020-12-23,23.42,23.4201,23.42,23.42,1222,18.0712543388113,18.0713315004438,18.0712543388113,18.0712543388113,1583.68862854943,0.0,1.0
2020-12-24,23.57,23.57,23.57,23.57,188,18.1869967876081,18.1869967876081,18.1869967876081,18.1869967876081,243.64440439222,0.0,1.0
2020-12-28,23.8591,23.8591,23.84,23.84,806,18.4100710672559,18.4100710672559,18.3953331954424,18.3953331954424,1044.56058478792,0.0,1.0
2020-12-29,23.9088,23.948,23.9088,23.948,4226,18.4484203986239,18.4786677585761,18.4484203986239,18.4786677585761,5476.81517532724,0.0,1.0
2020-12-30,23.9088,23.9088,23.9088,23.9088,138,18.4484203986239,18.4484203986239,18.4484203986239,18.4484203986239,178.845360670885,0.0,1.0
2020-12-31,23.8339,23.8339,23.7999,23.8,450,18.390626335858,18.390626335858,18.3643913807974,18.3644685424299,583.191393492016,0.0,1.0
2021-01-04,23.96,24.02,23.96,24.02,252,18.4879271544799,18.5342241339986,18.4879271544799,18.5342241339986,326.587180355528,0.0,1.0
2021-01-05,24.3769,24.41,24.14,24.14,6954,18.8096140005025,18.8351545008704,18.6268180930361,18.6268180930361,9012.2510007633,0.0,1.0
2021-01-06,24.3769,24.3769,24.3769,24.3769,50,18.8096140005025,18.8096140005025,18.8096140005025,18.8096140005025,64.7990437213352,0.0,1.0
2021-01-07,24.3769,24.3769,24.3769,24.3769,9,18.8096140005025,18.8096140005025,18.8096140005025,18.8096140005025,11.6638278698403,0.0,1.0
2021-01-08,24.81,24.81,24.81,24.81,101,19.1438010309952,19.1438010309952,19.1438010309952,19.1438010309952,130.894068317097,0.0,1.0
2021-01-11,24.66,24.66,24.66,24.66,235,19.0280585821984,19.0280585821984,19.0280585821984,19.0280585821984,304.555505490275,0.0,1.0
2021-01-12,24.91,24.91,24.79,24.79,414,19.2209626635265,19.2209626635265,19.128368704489,19.128368704489,536.536082012653,0.0,1.0
2021-01-13,25.1277,25.14,25.09,25.09,13644,19.3889435375469,19.3984344183483,19.3598536020826,19.3598536020826,17682.3630506779,0.0,1.0
2021-01-14,25.1277,25.1277,25.1277,25.1277,39,19.3889435375469,19.3889435375469,19.3889435375469,19.3889435375469,50.5432541026414,0.0,1.0
2021-01-15,24.9429,25.0557,24.9429,25.0557,456,19.2463488406292,19.3333871621244,19.2463488406292,19.3333871621244,590.967278738577,0.0,1.0
2021-01-19,25.19,25.28,25.19,25.2,511,19.4370152346139,19.506460703892,19.4370152346139,19.444731397867,662.246226832043,0.0,1.0
2021-01-20,25.3388,25.35,25.28,25.2898,304,19.5518317438203,19.5604738466638,19.506460703892,19.51402254388,393.978185825718,0.0,1.0
2021-01-21,25.2375,25.2375,25.1,25.18,1130,19.4736670100662,19.4736670100662,19.3675697653358,19.4292990713607,1464.45838810217,0.0,1.0
2021-01-22,24.9119,24.93,24.8099,24.86,2341,19.2224287345445,19.2363949900327,19.1437238693627,19.1823818472608,3033.89122703292,0.0,1.0
2021-01-25,24.8565,24.86,24.72,24.7701,3033,19.1796811901223,19.1823818472608,19.0743555617171,19.1130135396153,3930.70999213618,0.0,1.0
2021-01-26,24.89,24.89,24.77,24.88,4561,19.2055303370202,19.2055303370202,19.1129363779827,19.1978141737671,5910.96876826019,0.0,1.0
2021-01-27,24.4066,24.64,24.4066,24.64,768,18.8325310053643,19.0126262556922,18.8325310053643,19.0126262556922,995.313311559707,0.0,1.0
2021-01-28,24.6409,24.81,24.6409,24.69,1430,19.0133207103849,19.1438010309952,19.0133207103849,19.0512070719578,1853.25265043019,0.0,1.0
2021-01-29,23.9822,24.0599,23.96,24.0,1021,18.5050570369018,18.5650116253786,18.4879271544799,18.5187918074924,1323.19647278966,0.0,1.0
2021-02-01,23.9822,23.9822,23.9822,23.9822,13,18.5050570369018,18.5050570369018,18.5050570369018,18.5050570369018,16.8477513675471,0.0,1.0
2021-02-02,24.6422,24.68,24.63,24.68,497,19.0143238116079,19.0434909087047,19.004910092439,19.0434909087047,644.102494590069,0.0,1.0
2021-02-03,24.76,24.76,24.6999,24.75,12650,19.1052202147296,19.1052202147296,19.0588460735784,19.0975040514765,16394.1580614978,0.0,1.0
2021-02-04,24.76,24.76,24.76,24.76,1,19.1052202147296,19.1052202147296,19.1052202147296,19.1052202147296,1.2959808744267,0.0,1.0
2021-02-05,25.0337,25.0337,25.0161,25.0161,784,19.3164116029676,19.3164116029676,19.3028311556421,19.3028311556421,1016.04900555053,0.0,1.0
2021-02-08,25.2382,25.29,25.1999,25.29,1029,19.4742071414939,19.5141768671451,19.4446542362345,19.5141768671451,1333.56431978508,0.0,1.0
2021-02-09,25.2382,25.2382,25.2382,25.2382,74,19.4742071414939,19.4742071414939,19.4742071414939,19.4742071414939,95.902584707576,0.0,1.0
2021-02-10,25.2786,25.35,25.2786,25.33,1019,19.5053804410365,19.5604738466638,19.5053804410365,19.5450415201576,1320.60451104081,0.0,1.0
2021-02-11,25.2786,25.2786,25.2786,25.2786,0,19.5053804410365,19.5053804410365,19.5053804410365,19.5053804410365,0,0.0,1.0
2021-02-12,25.5908,25.5908,25.56,25.57,3065,19.746279057799,19.746279057799,19.7225132749794,19.7302294382325,3972.18138011784,0.0,1.0
2021-02-16,25.7,25.7,25.7,25.7,231,19.8305395605231,19.8305395605231,19.8305395605231,19.8305395605231,299.371581992568,0.0,1.0
2021-02-17,25.7,25.7,25.7,25.7,10,19.8305395605231,19.8305395605231,19.8305395605231,19.8305395605231,12.959808744267,0.0,1.0
2021-02-18,25.4664,25.509,25.32,25.32,509,19.6502899869302,19.6831608423885,19.5373253569045,19.5373253569045,659.65426508319,0.0,1.0
2021-02-19,25.7981,25.8,25.7981,25.8,143,19.9062351220362,19.9077011930543,19.9062351220362,19.9077011930543,185.325265043018,0.0,1.0
2021-02-22,25.62,25.62,25.45,25.45,1034,19.7688102544981,19.7688102544981,19.637635479195,19.637635479195,1340.04422415721,0.0,1.0
2021-02-23,25.27,25.27,25.27,25.27,100,19.4987445406388,19.4987445406388,19.4987445406388,19.4987445406388,129.59808744267,0.0,1.0
2021-02-24,25.51,25.51,25.51,25.51,470,19.6839324587138,19.6839324587138,19.6839324587138,19.6839324587138,609.111010980549,0.0,1.0
2021-02-25,25.51,25.51,25.51,25.51,6,19.6839324587138,19.6839324587138,19.6839324587138,19.6839324587138,7.7758852465602,0.0,1.0
2021-02-26,24.677,24.8801,24.677,24.8801,683,19.0411760597287,19.1978913353996,19.0411760597287,19.1978913353996,885.154937233438,0.0,1.0
2021-03-01,25.27,25.27,25.27,25.27,3508,19.4987445406388,19.4987445406388,19.4987445406388,19.4987445406388,4546.30090748888,0.0,1.0
2021-03-02,25.27,25.27,25.27,25.27,9,19.4987445406388,19.4987445406388,19.4987445406388,19.4987445406388,11.6638278698403,0.0,1.0
2021-03-03,25.14,25.14,25.08,25.1143,907,19.3984344183483,19.3984344183483,19.3521374388295,19.3786038787877,1175.45465310502,0.0,1.0
2021-03-04,24.8529,25.0446,24.8529,25.03,1425,19.1769033713511,19.3248222209135,19.1769033713511,19.3135566225639,1846.77274605805,0.0,1.0
2021-03-05,24.96,25.0,24.96,25.0,466,19.2595434797921,19.2904081328046,19.2595434797921,19.2904081328046,603.927087482842,0.0,1.0
2021-03-08,24.6089,24.88,24.6089,24.88,672,18.988628987975,19.1978141737671,18.988628987975,19.1978141737671,870.899147614741,0.0,1.0
2021-03-09,25.13,25.13,24.87,24.87,1024,19.3907182550951,19.3907182550951,19.190098010514,19.190098010514,1327.08441541294,0.0,1.0
2021-03-10,25.1251,25.1251,25.0153,25.0153,270,19.3869373351011,19.3869373351011,19.3022138625818,19.3022138625818,349.91483609521,0.0,1.0
2021-03-11,25.1251,25.1251,25.1251,25.1251,0,19.3869373351011,19.3869373351011,19.3869373351011,19.3869373351011,0,0.0,1.0
2021-03-12,25.675,25.68,25.63,25.63,5095,19.8112491523903,19.8151072340168,19.7765264177512,19.7765264177512,6603.02255520404,0.0,1.0
2021-03-15,25.77,25.77,25.7217,25.74,438,19.8845527032949,19.8845527032949,19.8472836347824,19.8614042135356,567.639622998896,0.0,1.0
2021-03-16,25.99,26.02,25.99,26.02,530,20.0543082948636,20.077456784623,20.0543082948636,20.077456784623,686.869863446152,0.0,1.0
2021-03-17,25.99,25.99,25.99,25.99,23,20.0543082948636,20.0543082948636,20.0543082948636,20.0543082948636,29.8075601118142,0.0,1.0
2021-03-18,25.7802,26.0,25.7802,25.98,3378,19.8924231898131,20.0620244581167,19.8924231898131,20.0465921316105,4377.8233938134,0.0,1.0
2021-03-19,26.01,26.03,25.87,25.87,1228,20.0697406213699,20.0851729478761,19.9617143358262,19.9617143358262,1591.46451379599,0.0,1.0
2021-03-22,25.42,25.48,25.38,25.48,1395,19.6765693870911,19.7230129025602,19.645607043445,19.7230129025602,1802.18915718429,0.0804576,1.0
2021-03-23,24.87,25.19,24.87,25.13,1847,19.2508371619573,19.4985359111261,19.2508371619573,19.4520923956569,2386.12428194939,0.0,1.0
2021-03-24,24.79,24.9,24.75,24.8,2107,19.1889124746652,19.2740589196919,19.1579501310191,19.1966530605767,2722.0161678762,0.0,1.0
2021-03-25,24.74,24.75,24.56,24.69,2704,19.1502095451075,19.1579501310191,19.0108789987001,19.1115066155499,3493.27561363896,0.0,1.0
2021-03-26,25.0,25.0,24.82,24.82,4267,19.3514647788071,19.3514647788071,19.2121342323997,19.2121342323997,5512.50260480674,0.0,1.0
2021-03-29,25.0,25.0,25.0,25.0,12,19.3514647788071,19.3514647788071,19.3514647788071,19.3514647788071,15.5027024273918,0.0,1.0
2021-03-30,25.36,25.38,25.36,25.37,615,19.630125871622,19.645607043445,19.630125871622,19.6378664575335,794.513499403827,0.0,1.0
2021-03-31,25.5099,25.5099,25.3399,25.34,431,19.7461572544357,19.7461572544357,19.6145672939398,19.6146446997989,556.805395517154,0.0,1.0
2021-04-01,25.5099,25.5099,25.5099,25.5099,40,19.7461572544357,19.7461572544357,19.7461572544357,19.7461572544357,51.6756747579726,0.0,1.0
2021-04-05,25.6421,25.68,25.6421,25.68,337,19.848487800186,19.8778246207907,19.848487800186,19.8778246207907,435.36755983592,0.0,1.0
2021-04-06,25.64,25.64,25.64,25.64,285,19.8468622771446,19.8468622771446,19.8468622771446,19.8468622771446,368.189182650555,0.0,1.0
2021-04-07,25.4901,25.51,25.4901,25.51,243,19.7308308943309,19.7462346602948,19.7308308943309,19.7462346602948,313.929724154683,0.0,1.0
2021-04-08,25.4901,25.4901,25.4901,25.4901,0,19.7308308943309,19.7308308943309,19.7308308943309,19.7308308943309,0,0.0,1.0
2021-04-09,25.64,25.64,25.64,25.64,110,19.8468622771446,19.8468622771446,19.8468622771446,19.8468622771446,142.108105584425,0.0,1.0
2021-04-12,25.4631,25.5,25.4201,25.4201,721,19.7099313123698,19.7384940743833,19.6766467929502,19.6766467929502,931.454037512454,0.0,1.0
2021-04-13,25.4631,25.4631,25.4631,25.4631,62,19.7099313123698,19.7099313123698,19.7099313123698,19.7099313123698,80.0972958748574,0.0,1.0
2021-04-14,25.8653,25.91,25.8653,25.88,700,20.0212576777312,20.0558580967557,20.0212576777312,20.0326363390212,904.324308264521,0.0,1.0
2021-04-15,25.8653,25.8653,25.8653,25.8653,30,20.0212576777312,20.0212576777312,20.0212576777312,20.0212576777312,38.7567560684795,0.0,1.0
2021-04-16,26.336,26.36,26.33,26.33,380,20.3856070565866,20.4041844627742,20.3809627050397,20.3809627050397,490.91891020074,0.0,1.0
2021-04-19,26.32,26.35,26.32,26.35,657,20.3732221191282,20.3964438768627,20.3732221191282,20.3964438768627,848.772957899698,0.0,1.0
2021-04-20,26.1896,26.24,26.157,26.21,3259,20.2722848788419,20.311297431836,20.2470505687703,20.2880756741014,4210.27560090582,0.0,1.0
2021-04-21,26.2772,26.2772,26.03,26.03,2201,20.3400924114268,20.3400924114268,20.148745127694,20.148745127694,2843.45400355745,0.0,1.0
2021-04-22,26.2265,26.2681,26.18,26.2499,1974,20.3008476408554,20.3330484782474,20.2648539163668,20.3189606118884,2550.19454930595,0.0,1.0
2021-04-23,26.2265,26.2265,26.2265,26.2265,164,20.3008476408554,20.3008476408554,20.3008476408554,20.3008476408554,211.870266507688,0.0,1.0
2021-04-26,26.6543,26.6543,26.63,26.63,466,20.6319899061504,20.6319899061504,20.6131802823854,20.6131802823854,602.02161093038,0.0,1.0
2021-04-27,26.6543,26.6543,26.6543,26.6543,42,20.6319899061504,20.6319899061504,20.6319899061504,20.6319899061504,54.2594584958711,0.0,1.0
2021-04-28,26.5202,26.5202,26.45,26.45,243,20.5281886490768,20.5281886490768,20.473849735978,20.473849735978,313.929724154684,0.0,1.0
2021-04-29,26.5202,26.5202,26.5202,26.5202,98,20.5281886490768,20.5281886490768,20.5281886490768,20.5281886490768,126.605403157033,0.0,1.0
2021-04-30,26.5202,26.5202,26.5202,26.5202,21,20.5281886490768,20.5281886490768,20.5281886490768,20.5281886490768,27.1297292479357,0.0,1.0
2021-05-03,26.5202,26.5202,26.5202,26.5202,21,20.5281886490768,20.5281886490768,20.5281886490768,20.5281886490768,27.1297292479357,0.0,1.0
2021-05-04,25.9997,25.9997,25.9234,25.95,2111,20.1252911523821,20.1252911523821,20.0662304818772,20.0868204404018,2727.183735352,0.0,1.0
2021-05-05,26.358,26.358,26.29,26.29,337,20.4026363455919,20.4026363455919,20.3500003613936,20.3500003613936,435.36755983592,0.0,1.0
2021-05-06,26.68,26.68,26.5503,26.63,2426,20.651883211943,20.651883211943,20.5514878126705,20.6131802823854,3134.12967407103,0.0,1.0
2021-05-07,26.68,26.68,26.68,26.68,93,20.651883211943,20.651883211943,20.651883211943,20.651883211943,120.145943812286,0.0,1.0
2021-05-10,27.13,27.13,27.11,27.11,946,21.0002095779615,21.0002095779615,20.9847284061385,20.9847284061385,1222.12970802605,0.0,1.0
2021-05-11,26.7852,26.7852,26.46,26.46,710,20.7333141757322,20.7333141757322,20.4815903218895,20.4815903218895,917.243226954014,0.0,1.0
2021-05-12,25.9993,26.39,25.9993,26.39,2190,20.1249815289456,20.4274062205088,20.1249815289456,20.4274062205088,2829.243192999,0.0,1.0
2021-05-13,26.08,26.158,25.88,26.158,1023,20.1874480572516,20.2478246273615,20.0326363390212,20.2478246273615,1321.60538193515,0.0,1.0
2021-05-14,26.3,26.3,26.3,26.3,154,20.3577409473051,20.3577409473051,20.3577409473051,20.3577409473051,198.951347818195,0.0,1.0
2021-05-17,26.2,26.2,26.17,26.17,478,20.2803350881899,20.2803350881899,20.2571133304553,20.2571133304553,617.524313357772,0.0,1.0
2021-05-18,26.5097,26.61,26.5097,26.55,1588,20.5200610338697,20.5976991105623,20.5200610338697,20.5512555950932,2051.52428789152,0.0,1.0
2021-05-19,26.5097,26.5097,26.5097,26.5097,25,20.5200610338697,20.5200610338697,20.5200610338697,20.5200610338697,32.2972967237329,0.0,1.0
2021-05-20,26.36,26.36,26.2781,26.2781,384,20.4041844627742,20.4041844627742,20.3407890641589,20.3407890641589,496.086477676538,0.0,1.0
2021-05-21,26.0786,26.31,26.0786,26.31,4169,20.186364375224,20.3654815332166,20.186364375224,20.3654815332166,5385.89720164969,0.0,1.0
2021-05-24,26.0786,26.0786,26.0786,26.0786,1,20.186364375224,20.186364375224,20.186364375224,20.186364375224,1.29189186894931,0.0,1.0
2021-05-25,26.29,26.32,26.29,26.32,1401,20.3500003613936,20.3732221191282,20.3500003613936,20.3732221191282,1809.94050839799,0.0,1.0
2021-05-26,26.46,26.46,26.34,26.35,1966,20.4815903218895,20.4815903218895,20.3887032909512,20.3964438768627,2539.85941435435,0.0,1.0
2021-05-27,26.6738,26.68,26.62,26.62,4080,20.6470840486778,20.651883211943,20.6054396964738,20.6054396964738,5270.91882531321,0.0,1.0
2021-05-28,26.8598,26.865,26.711,26.865,4173,20.7910589466322,20.7950840513062,20.6758790282687,20.7950840513062,5391.06476912548,0.0,1.0
2021-06-01,26.8598,26.8598,26.8598,26.8598,79,20.7910589466322,20.7910589466322,20.7910589466322,20.7910589466322,102.059457646996,0.0,1.0
2021-06-02,26.8598,26.8598,26.8598,26.8598,72,20.7910589466322,20.7910589466322,20.7910589466322,20.7910589466322,93.0162145643505,0.0,1.0
2021-06-03,27.2295,27.2295,27.19,27.2,188058,21.0772284077812,21.0772284077812,21.0466530934306,21.0543936793422,242950.60109087,0.0,1.0
2021-06-04,27.4206,27.45,27.3,27.3,7552,21.2251510045504,21.2479083271302,21.1317995384574,21.1317995384574,9756.36739430521,0.0,1.0
2021-06-07,27.38,27.38,27.31,27.37,1706,21.1937242257496,21.1937242257496,21.1395401243689,21.1859836398381,2203.96752842753,0.0,1.0
2021-06-08,27.38,27.38,27.38,27.38,207,21.1937242257496,21.1937242257496,21.1937242257496,21.1937242257496,267.421616872508,0.0,1.0
2021-06-09,27.2,27.28,27.2,27.25,1250,21.0543936793422,21.1163183666344,21.0543936793422,21.0930966088998,1614.86483618664,0.0,1.0
2021-06-10,27.462,27.462,27.462,27.462,899,21.2571970302241,21.2571970302241,21.2571970302241,21.2571970302241,1161.41079018543,0.0,1.0
2021-06-11,27.462,27.462,27.462,27.462,77,21.2571970302241,21.2571970302241,21.2571970302241,21.2571970302241,99.4756739090971,0.0,1.0
2021-06-14,27.462,27.462,27.462,27.462,26,21.2571970302241,21.2571970302241,21.2571970302241,21.2571970302241,33.5891885926821,0.0,1.0
2021-06-15,27.2,27.34,27.1193,27.34,1582,21.0543936793422,21.1627618821035,20.9919271510362,21.1627618821035,2043.77293667781,0.0,1.0
2021-06-16,26.7932,27.22,26.76,27.1406,1799,20.7395066444614,21.0698748511652,20.7138078992352,21.0084145990277,2324.11347223982,0.0,1.0
2021-06-17,26.76,26.76,26.76,26.76,251,20.7138078992352,20.7138078992352,20.7138078992352,20.7138078992352,324.264859106278,0.0,1.0
2021-06-18,26.76,26.76,26.76,26.76,15,20.7138078992352,20.7138078992352,20.7138078992352,20.7138078992352,19.3783780342397,0.0,1.0
2021-06-21,26.36,26.39,26.25,26.25,4330,20.5060857543329,20.5294234847058,20.4205140762988,20.4205140762988,5566.09395705286,0.13164545,1.0
2021-06-22,26.521,26.6,26.45,26.45,3699,20.6313315740008,20.6927875973162,20.5760989454516,20.5760989454516,4754.96109633685,0.0,1.0
2021-06-23,26.4873,26.58,26.4873,26.58,973,20.6051155235486,20.6772291104009,20.6051155235486,20.6772291104009,1250.76430028001,0.0,1.0
2021-06-24,26.7586,26.79,26.67,26.68,1907,20.8161663985543,20.8405932230113,20.7472423015196,20.7550215449773,2451.39519078518,0.0,1.0
2021-06-25,26.88,27.03,26.87,27.03,4046,20.91060641413,21.0272950659946,20.9028271706724,21.0272950659946,5201.01989612839,0.0,1.0
2021-06-28,26.749,26.7557,26.749,26.7557,231,20.808698324835,20.8139104179516,20.808698324835,20.8139104179516,296.94404251252,0.0,1.0
2021-06-29,26.6348,26.6348,26.5754,26.59,1808,20.7198593645487,20.7198593645487,20.6736506584104,20.6850083538585,2324.13345827982,0.0,1.0
2021-06-30,26.6083,26.6083,26.589,26.59,495,20.699244369386,20.699244369386,20.6842304295128,20.6850083538585,636.308662526829,0.0,1.0
2021-07-01,26.52,26.67,26.52,26.67,656,20.6305536496551,20.7472423015196,20.6305536496551,20.7472423015196,843.269661853735,0.0,1.0
2021-07-02,26.52,26.52,26.52,26.52,24,20.6305536496551,20.6305536496551,20.6305536496551,20.6305536496551,30.8513290922098,0.0,1.0
2021-07-06,26.52,26.52,26.52,26.52,10,20.6305536496551,20.6305536496551,20.6305536496551,20.6305536496551,12.8547204550874,0.0,1.0
2021-07-07,26.3902,26.3902,26.29,26.29,1806,20.5295790695749,20.5295790695749,20.4516310501294,20.4516310501294,2321.5625141888,0.0,1.0
2021-07-08,26.0,26.01,25.93,26.0,3371,20.2260329898579,20.2338122333155,20.1715782856544,20.2260329898579,4333.32626540998,0.0,1.0
2021-07-09,26.0,26.0,26.0,26.0,51,20.2260329898579,20.2260329898579,20.2260329898579,20.2260329898579,65.559074320946,0.0,1.0
2021-07-12,26.0,26.0,26.0,26.0,168,20.2260329898579,20.2260329898579,20.2260329898579,20.2260329898579,215.959303645469,0.0,1.0
2021-07-13,26.06,26.13,26.06,26.13,630,20.2727084506037,20.3271631548072,20.2727084506037,20.3271631548072,809.847388670511,0.0,1.0
2021-07-14,26.1047,26.23,26.1,26.23,532,20.3074816688594,20.4049555893836,20.3038254244343,20.4049555893836,683.871128210651,0.0,1.0
2021-07-15,26.1047,26.1047,26.1047,26.1047,29,20.3074816688594,20.3074816688594,20.3074816688594,20.3074816688594,37.2786893197536,0.0,1.0
2021-07-16,26.04,26.16,26.04,26.15,1800,20.2571499636885,20.3505008851801,20.2571499636885,20.3427216417225,2313.84968191574,0.0,1.0
2021-07-19,25.53,25.61,25.45,25.5701,3581,19.8604085473489,19.92264249501,19.7981745996878,19.8916033136141,4603.27539496682,0.0,1.0
2021-07-20,25.45,25.45,25.45,25.45,398,19.7981745996878,19.7981745996878,19.7981745996878,19.7981745996878,511.617874112481,0.0,1.0
2021-07-21,25.45,25.45,25.45,25.45,0,19.7981745996878,19.7981745996878,19.7981745996878,19.7981745996878,0,0.0,1.0
2021-07-22,25.45,25.45,25.45,25.45,2,19.7981745996878,19.7981745996878,19.7981745996878,19.7981745996878,2.57094409101749,0.0,1.0
2021-07-23,25.68,25.68,25.68,25.68,101,19.9770971992135,19.9770971992135,19.9770971992135,19.9770971992135,129.832676596383,0.0,1.0
2021-07-26,25.6553,25.6553,25.618,25.618,273,19.9578824678731,19.9578824678731,19.9288658897761,19.9288658897761,350.933868423888,0.0,1.0
2021-07-27,25.17,25.28,25.17,25.28,5103,19.580355782874,19.665927460908,19.580355782874,19.665927460908,6559.76384823112,0.0,1.0
2021-07-28,25.58,25.5901,25.58,25.5901,3509,19.8993047646371,19.9071618005293,19.8993047646371,19.9071618005293,4510.72140769019,0.0,1.0
2021-07-29,25.58,25.58,25.58,25.58,88,19.8993047646371,19.8993047646371,19.8993047646371,19.8993047646371,113.12154000477,0.0,1.0
2021-07-30,25.85,25.85,25.85,25.85,101,20.1093443379933,20.1093443379933,20.1093443379933,20.1093443379933,129.832676596384,0.0,1.0
2021-08-02,26.0857,26.1,26.0857,26.1,1130,20.2927011062899,20.3038254244343,20.2927011062899,20.3038254244343,1452.58341142488,0.0,1.0
2021-08-03,26.0857,26.0857,26.0857,26.0857,40,20.2927011062899,20.2927011062899,20.2927011062899,20.2927011062899,51.4188818203497,0.0,1.0
2021-08-04,26.34,26.34,26.34,26.34,1062,20.4905272674176,20.4905272674176,20.4905272674176,20.4905272674176,1365.17131233029,0.0,1.0
2021-08-05,26.34,26.34,26.34,26.34,0,20.4905272674176,20.4905272674176,20.4905272674176,20.4905272674176,0,0.0,1.0
2021-08-06,26.0996,26.13,26.0996,26.13,371,20.303514254696,20.3271631548072,20.303514254696,20.3271631548072,476.910128883744,0.0,1.0
2021-08-09,26.06,26.14,26.06,26.14,236,20.2727084506037,20.3349423982648,20.2727084506037,20.3349423982648,303.371402740064,0.0,1.0
2021-08-10,26.02,26.02,26.02,26.02,181,20.2415914767732,20.2415914767732,20.2415914767732,20.2415914767732,232.670440237083,0.0,1.0
2021-08-11,26.02,26.02,26.02,26.02,6,20.2415914767732,20.2415914767732,20.2415914767732,20.2415914767732,7.71283227305246,0.0,1.0
2021-08-12,26.27,26.29,26.27,26.29,1501,20.4360725632141,20.4516310501294,20.4360725632141,20.4516310501294,1929.49354030863,0.0,1.0
2021-08-13,26.3827,26.3827,26.21,26.21,349,20.5237446369817,20.5237446369817,20.3893971024683,20.3893971024683,448.629743882552,0.0,1.0
2021-08-16,26.26,26.34,26.26,26.34,369,20.4282933197565,20.4905272674176,20.4282933197565,20.4905272674176,474.339184792727,0.0,1.0
2021-08-17,26.0998,26.13,26.0998,26.13,410,20.3036698395651,20.3271631548072,20.3036698395651,20.3271631548072,527.043538658586,0.0,1.0
2021-08-18,26.0521,26.2101,26.0521,26.2101,1015,20.2665628482722,20.3894748949029,20.2665628482722,20.3894748949029,1304.75412619138,0.0,1.0
2021-08-19,25.56,25.59,25.56,25.58,1865,19.8837462777218,19.9070840080948,19.8837462777218,19.8993047646371,2397.40536487381,0.0,1.0
2021-08-20,25.33,25.33,25.33,25.33,400,19.7048236781962,19.7048236781962,19.7048236781962,19.7048236781962,514.188818203497,0.0,1.0
2021-08-23,25.33,25.33,25.33,25.33,17,19.7048236781962,19.7048236781962,19.7048236781962,19.7048236781962,21.8530247736486,0.0,1.0
2021-08-24,26.12,26.13,26.12,26.13,739,20.3193839113496,20.3271631548072,20.3193839113496,20.3271631548072,949.963841630961,0.0,1.0
2021-08-25,26.24,26.24,26.24,26.24,445,20.4127348328412,20.4127348328412,20.4127348328412,20.4127348328412,572.035060251392,0.0,1.0
2021-08-26,26.0448,26.1301,26.0448,26.1301,234,20.2608840005481,20.3272409472418,20.2608840005481,20.3272409472418,300.800458649047,0.0,1.0
2021-08-27,26.52,26.52,26.27,26.27,890,20.6305536496551,20.6305536496551,20.4360725632141,20.4360725632141,1144.07012050278,0.0,1.0
2021-08-30,26.52,26.52,26.52,26.52,103,20.6305536496551,20.6305536496551,20.6305536496551,20.6305536496551,132.403620687401,0.0,1.0
2021-08-31,26.8,26.83,26.8,26.83,7039,20.8483724664689,20.8717101968418,20.8483724664689,20.8717101968418,9048.43772833606,0.0,1.0
2021-09-01,26.91,26.91,26.91,26.91,295,20.9339441445029,20.9339441445029,20.9339441445029,20.9339441445029,379.21425342508,0.0,1.0
2021-09-02,26.78,26.78,26.779,26.779,1035,20.8328139795536,20.8328139795536,20.8320360552079,20.8320360552079,1330.46356710155,0.0,1.0
2021-09-03,26.78,26.78,26.78,26.78,80,20.8328139795536,20.8328139795536,20.8328139795536,20.8328139795536,102.8377636407,0.0,1.0
2021-09-07,26.83,26.83,26.83,26.83,227,20.8717101968418,20.8717101968418,20.8717101968418,20.8717101968418,291.802154330486,0.0,1.0
2021-09-08,26.83,26.83,26.83,26.83,103,20.8717101968418,20.8717101968418,20.8717101968418,20.8717101968418,132.403620687401,0.0,1.0
2021-09-09,26.4696,26.4696,26.44,26.44,317,20.5913462626286,20.5913462626286,20.568319701994,20.568319701994,407.494638426272,0.0,1.0
2021-09-10,26.4696,26.4696,26.4696,26.4696,169,20.5913462626286,20.5913462626286,20.5913462626286,20.5913462626286,217.244775690978,0.0,1.0
2021-09-13,26.73,26.7564,26.73,26.74,1000,20.7939177622655,20.8144549649936,20.7939177622655,20.8016970057231,1285.47204550874,0.0,1.0
2021-09-14,26.3,26.51,26.3,26.51,600,20.459410293587,20.6227744061974,20.459410293587,20.6227744061974,771.283227305248,0.0,1.0
2021-09-15,26.3,26.3,26.3,26.3,19,20.459410293587,20.459410293587,20.459410293587,20.459410293587,24.4239688646662,0.0,1.0
2021-09-16,25.9392,25.99,25.76,25.99,5937,20.1787351896355,20.2182537464003,20.0393311468746,20.2182537464003,7631.84753418541,0.0,1.0
2021-09-17,25.6767,25.7,25.6767,25.7,850,19.9745300488725,19.9926556861288,19.9745300488725,19.9926556861288,1092.65123868243,0.0,1.0
2021-09-20,24.99,24.99,24.9,24.9,1184,19.4403294006365,19.4403294006365,19.3703162095178,19.3703162095178,1521.99890188235,0.0,1.0
2021-09-21,25.2,25.2,25.16,25.16,536,19.6036935132469,19.6036935132469,19.5725765394163,19.5725765394163,689.013016392687,0.0,1.0
2021-09-22,25.73,25.73,25.73,25.73,296,20.0159934165017,20.0159934165017,20.0159934165017,20.0159934165017,380.499725470588,0.0,1.0
2021-09-23,25.12,25.12,25.07,25.07,1606,20.014996965428,20.014996965428,19.9751581975828,19.9751581975828,2015.62458738736,0.60871909,1.0
2021-09-24,24.74,24.74,24.74,24.74,454,19.7122223298044,19.7122223298044,19.7122223298044,19.7122223298044,569.796738900289,0.0,1.0
2021-09-27,24.59,24.66,24.59,24.59,2263,19.5927060262688,19.6484803012521,19.5927060262688,19.5927060262688,2840.19828222765,0.0,1.0
2021-09-28,24.34,24.43,24.34,24.43,1401,19.3935121870429,19.4652219691642,19.3935121870429,19.4652219691642,1758.33751365485,0.0,1.0
2021-09-29,24.34,24.34,24.34,24.34,342,19.3935121870429,19.3935121870429,19.3935121870429,19.3935121870429,429.230142519599,0.0,1.0
2021-09-30,24.45,24.45,24.45,24.45,917,19.4811574763023,19.4811574763023,19.4811574763023,19.4811574763023,1150.88900786688,0.0,1.0
2021-10-01,24.45,24.45,24.45,24.45,99,19.4811574763023,19.4811574763023,19.4811574763023,19.4811574763023,124.250830729358,0.0,1.0
2021-10-04,24.5,24.5,24.5,24.5,760,19.5209962441475,19.5209962441475,19.5209962441475,19.5209962441475,953.844761154666,0.0,1.0
2021-10-05,24.56,24.56,24.56,24.56,187,19.5688027655617,19.5688027655617,19.5688027655617,19.5688027655617,234.696013599899,0.0,1.0
2021-10-06,24.4005,24.4005,24.18,24.18,2648,19.4417170961355,19.4417170961355,19.2660281299382,19.2660281299382,3323.39595728627,0.0,1.0
2021-10-07,24.5,24.63,24.5,24.57,5908,19.5209962441475,19.624577040545,19.5209962441475,19.5767705191308,7414.88795908127,0.0,1.0
2021-10-08,24.5,24.5,24.5,24.5,17,19.5209962441475,19.5209962441475,19.5209962441475,19.5209962441475,21.3360012363544,0.0,1.0
2021-10-11,24.5,24.5,24.5,24.5,21,19.5209962441475,19.5209962441475,19.5209962441475,19.5209962441475,26.3562368213789,0.0,1.0
2021-10-12,24.5,24.5,24.5,24.5,42,19.5209962441475,19.5209962441475,19.5209962441475,19.5209962441475,52.7124736427578,0.0,1.0
2021-10-13,24.74,24.74,24.5201,24.5201,219,19.7122223298044,19.7122223298044,19.5370114288213,19.5370114288213,274.857898280095,0.0,1.0
2021-10-14,24.76,24.85,24.76,24.85,960,19.7281578369425,19.7998676190639,19.7281578369425,19.7998676190639,1204.8565404059,0.0,1.0
2021-10-15,24.8199,24.8199,24.79,24.79,129,19.7758846808211,19.7758846808211,19.7520610976496,19.7520610976496,161.902597617042,0.0,1.0
2021-10-18,24.8398,24.91,24.8398,24.91,131,19.7917405104235,19.8476741404781,19.7917405104235,19.8476741404781,164.412715409554,0.0,1.0
2021-10-19,24.8817,24.93,24.87,24.87,25767,19.8251253978777,19.8636096476162,19.815803126202,19.815803126202,32339.102579832,0.0,1.0
2021-10-20,24.85,24.88,24.85,24.88,133,19.7998676190639,19.823770879771,19.7998676190639,19.823770879771,166.922833202066,0.0,1.0
2021-10-21,24.39,24.55,24.39,24.55,602,19.4333509548881,19.5608350119927,19.4333509548881,19.5608350119927,755.545455546194,0.0,1.0
2021-10-22,24.39,24.39,24.39,24.39,42,19.4333509548881,19.4333509548881,19.4333509548881,19.4333509548881,52.7124736427578,0.0,1.0
2021-10-25,24.6944,24.6944,24.64,24.66,505,19.6758893735296,19.6758893735296,19.6325447941141,19.6484803012521,633.804742609351,0.0,1.0
2021-10-26,24.57,24.66,24.53,24.66,530,19.5767705191308,19.6484803012521,19.5448995048546,19.6484803012521,665.181215015753,0.0,1.0
2021-10-27,24.57,24.57,24.57,24.57,37,19.5767705191308,19.5767705191308,19.5767705191308,19.5767705191308,46.4371791614771,0.0,1.0
2021-10-28,24.57,24.57,24.57,24.57,190,19.5767705191308,19.5767705191308,19.5767705191308,19.5767705191308,238.461190288666,0.0,1.0
2021-10-29,24.07,24.07,23.99,24.03,3033,19.1783828406788,19.1783828406788,19.1146408121265,19.1465118264026,3806.59363234487,0.0,1.0
2021-11-01,24.07,24.07,24.07,24.07,144,19.1783828406788,19.1783828406788,19.1783828406788,19.1783828406788,180.728481060884,0.0,1.0
2021-11-02,23.81,23.81,23.81,23.81,424,18.9712212478837,18.9712212478837,18.9712212478837,18.9712212478837,532.144972012605,0.0,1.0
2021-11-03,23.83,23.83,23.83,23.83,291,18.9871567550218,18.9871567550218,18.9871567550218,18.9871567550218,365.222138810537,0.0,1.0
2021-11-04,23.96,23.96,23.96,23.96,200,19.0907375514193,19.0907375514193,19.0907375514193,19.0907375514193,251.011779251229,0.0,1.0
2021-11-05,23.96,23.96,23.96,23.96,64,19.0907375514193,19.0907375514193,19.0907375514193,19.0907375514193,80.3237693603931,0.0,1.0
2021-11-08,24.5236,24.5236,24.5099,24.5099,271,19.5398001425704,19.5398001425704,19.5288843201808,19.5288843201808,340.120960885414,0.0,1.0
2021-11-09,24.4612,24.4612,24.43,24.43,1707,19.4900813602996,19.4900813602996,19.4652219691642,19.4652219691642,2142.38553590923,0.0,1.0
2021-11-10,24.53,24.53,24.53,24.53,491,19.5448995048546,19.5448995048546,19.5448995048546,19.5448995048546,616.233918061765,0.0,1.0
2021-11-11,24.53,24.53,24.53,24.53,0,19.5448995048546,19.5448995048546,19.5448995048546,19.5448995048546,0,0.0,1.0
2021-11-12,24.53,24.53,24.53,24.53,25,19.5448995048546,19.5448995048546,19.5448995048546,19.5448995048546,31.3764724064035,0.0,1.0
2021-11-15,24.53,24.53,24.53,24.53,49,19.5448995048546,19.5448995048546,19.5448995048546,19.5448995048546,61.4978859165509,0.0,1.0
2021-11-16,24.42,24.5,24.42,24.5,1223,19.4572542155952,19.5209962441475,19.4572542155952,19.5209962441475,1534.93703012126,0.0,1.0
2021-11-17,24.27,24.3104,24.27,24.3104,764,19.3377379120596,19.3699276364785,19.3377379120596,19.3699276364785,958.86499673969,0.0,1.0
2021-11-18,24.0364,24.04,24.03,24.03,1949,19.1516111886868,19.1544795799717,19.1465118264026,19.1465118264026,2446.10978880322,0.0,1.0
2021-11-19,24.0,24.0446,24.0,24.03,1360,19.1226085656955,19.1581447466134,19.1226085656955,19.1465118264026,1706.88009890835,0.0,1.0
2021-11-22,23.9423,24.14,23.9423,24.14,616,19.0766346276021,19.2341571156621,19.0766346276021,19.2341571156621,773.116280093784,0.0,1.0
2021-11-23,23.9423,23.9423,23.9423,23.9423,5,19.0766346276021,19.0766346276021,19.0766346276021,19.0766346276021,6.27529448128071,0.0,1.0
2021-11-24,24.1306,24.2,23.98,23.98,42557,19.2266674273072,19.2819636370763,19.1066730585574,19.1066730585574,53411.5414479724,0.0,1.0
2021-11-26,23.3752,23.52,23.3,23.52,5428,18.6247833227019,18.7401563943816,18.5648658158627,18.7401563943816,6812.45968887832,0.0,1.0
2021-11-29,23.6708,23.69,23.65,23.69,2164,18.8603101182027,18.8756082050553,18.8437371907791,18.8756082050553,2715.94745149829,0.0,1.0
2021-11-30,23.3544,23.52,23.27,23.47,44223,18.6082103952783,18.7401563943816,18.5409625551556,18.7003176265364,55502.4695691352,0.0,1.0
2021-12-01,23.5339,23.95,23.5339,23.91,905,18.7512315718426,19.0827697978503,18.7512315718426,19.0508987835741,1135.8283011118,0.0,1.0
2021-12-02,24.0,24.0,24.0,24.0,150,19.1226085656955,19.1226085656955,19.1226085656955,19.1226085656955,188.258834438421,0.0,1.0
2021-12-03,24.1325,24.1325,24.0,24.13,4276,19.2281813004853,19.2281813004853,19.1226085656955,19.226189362093,5366.63184039125,0.0,1.0
2021-12-06,24.1325,24.1325,24.1325,24.1325,6,19.2281813004853,19.2281813004853,19.2281813004853,19.2281813004853,7.53035337753683,0.0,1.0
2021-12-07,24.55,24.5561,24.55,24.5561,610,19.5608350119927,19.5656953416698,19.5608350119927,19.5656953416698,765.585926716245,0.0,1.0
2021-12-08,24.63,24.66,24.51,24.56,5101,19.624577040545,19.6484803012521,19.5289639977165,19.5688027655617,6402.05542980257,0.0,1.0
2021-12-09,24.63,24.63,24.63,24.63,2,19.624577040545,19.624577040545,19.624577040545,19.624577040545,2.51011779251228,0.0,1.0
2021-12-10,24.48,24.5,24.48,24.5,2521,19.5050607370094,19.5209962441475,19.5050607370094,19.5209962441475,3164.00347746173,0.0,1.0
2021-12-13,24.35,24.35,24.35,24.35,2468,19.4014799406119,19.4014799406119,19.4014799406119,19.4014799406119,3097.48535596015,0.0,1.0
2021-12-14,24.29,24.32,24.29,24.32,2065,19.3536734191977,19.3775766799048,19.3536734191977,19.3775766799048,2591.69662076892,0.0,1.0
2021-12-15,24.29,24.29,24.29,24.29,2,19.3536734191977,19.3536734191977,19.3536734191977,19.3536734191977,2.51011779251227,0.0,1.0
2021-12-16,24.7972,24.81,24.66,24.66,4214,19.7577978802194,19.7679966047877,19.6484803012521,19.6484803012521,5288.81818882336,0.0,1.0
2021-12-17,24.4207,24.4699,24.4207,24.4699,109,19.457811958345,19.4970133059047,19.457811958345,19.4970133059047,136.801419691919,0.0,1.0
2021-12-20,24.313,24.313,23.82,23.99,6189,19.3719992524064,19.3719992524064,18.9791890014528,19.1146408121265,7767.55950892927,0.0,1.0
2021-12-21,24.4575,24.4575,24.4,24.4,667,19.4871332914791,19.4871332914791,19.4413187084571,19.4413187084571,837.124283802844,0.0,1.0
2021-12-22,24.55,24.55,24.41,24.41,425,19.5608350119927,19.5608350119927,19.4492864620261,19.4492864620261,533.400030908859,0.0,1.0
2021-12-23,24.6487,24.66,24.48,24.49,38494,19.8437517349124,19.8528489446883,19.7079376385227,19.715988266643,47814.9026693711,0.25637715,1.0
2021-12-27,24.669,24.81,24.63,24.81,38350,19.8600945099966,19.973608366493,19.8286970603274,19.973608366493,47636.0346383952,0.0,1.0
2021-12-28,24.6159,24.64,24.6,24.6,3055,19.8173456746778,19.8367476884477,19.8045451759665,19.8045451759665,3794.73496271961,0.0,1.0
2021-12-29,24.54,24.54,24.48,24.53,6055,19.7562414072446,19.7562414072446,19.7079376385227,19.7481907791243,7521.15227471923,0.0,1.0
2021-12-30,24.609,24.609,24.54,24.57,3900,19.8117907412747,19.8117907412747,19.7562414072446,19.7803932916055,4844.34250559952,0.0,1.0
2021-12-31,24.5503,24.66,24.53,24.53,323,19.7645335542085,19.8528489446883,19.7481907791243,19.7481907791243,401.210930591959,0.0,1.0
2022-01-03,24.6777,24.7,24.55,24.55,466,19.8670985564613,19.8850514571696,19.7642920353649,19.7642920353649,578.836822463941,0.0,1.0
2022-01-04,24.6505,24.73,24.6505,24.73,3175,19.845200847974,19.9092033415305,19.845200847974,19.9092033415305,3943.79165519961,0.0,1.0
2022-01-05,24.55,24.73,24.55,24.73,1761,19.7642920353649,19.9092033415305,19.7642920353649,19.9092033415305,2187.40696214378,0.0,1.0
2022-01-06,24.55,24.55,24.55,24.55,0,19.7642920353649,19.7642920353649,19.7642920353649,19.7642920353649,0,0.0,1.0
2022-01-07,24.59,24.6,24.58,24.58,749,19.7964945478462,19.8045451759665,19.7884439197258,19.7884439197258,930.362188895903,0.0,1.0
2022-01-10,24.655,24.655,24.49,24.49,6333,19.8488236306282,19.8488236306282,19.715988266643,19.715988266643,7866.46694563119,0.0,1.0
2022-01-11,25.1108,25.12,24.75,24.75,968,20.215771260352,20.2231778382227,19.9253045977711,19.9253045977711,1202.39065267188,0.0,1.0
2022-01-12,25.4941,25.4941,25.29,25.29,9849,20.5243518362035,20.5243518362035,20.360038516268,20.360038516268,12233.8280352948,0.0,1.0
2022-01-13,25.1176,25.44,25.1176,25.44,10578,20.2212456874738,20.4807979380726,20.2212456874738,20.4807979380726,13139.3474421107,0.0,1.0
2022-01-14,25.18,25.2,25.02,25.07,1552,20.2714816069445,20.2875828631852,20.1426715570196,20.1829246976211,1927.79988940781,0.0,1.0
2022-01-18,24.52,24.58,24.443,24.58,2732,19.740140151004,19.7884439197258,19.6781503144776,19.7884439197258,3393.52403212765,0.0,1.0
2022-01-19,25.1399,25.17,25.03,25.03,17965,20.2391985881821,20.2634309788242,20.1507221851399,20.1507221851399,22315.0290033577,0.0,1.0
2022-01-20,25.34,25.35,25.2699,25.27,1747,20.4002916568695,20.4083422849898,20.3438567537461,20.3439372600273,2170.01701468778,0.0,1.0
2022-01-21,24.7538,24.93,24.73,24.93,1129,19.9283638364569,20.0702159039367,19.9092033415305,20.0702159039367,1402.37504841585,0.0,1.0
2022-01-24,24.3,24.4,23.95,24.27,9778,19.5630263323571,19.6435326135602,19.2812543481462,19.5388744479962,12145.6361589108,0.0,1.0
2022-01-25,24.33,24.33,23.96,23.96,1101,19.5871782167181,19.5871782167181,19.2893049762665,19.2893049762665,1367.59515350386,0.0,1.0
2022-01-26,24.15,24.43,24.15,24.43,862,19.4422669105524,19.6676844979212,19.4422669105524,19.6676844979212,1070.72390764789,0.0,1.0
2022-01-27,24.25,24.34,24.25,24.3399,795,19.5227731917556,19.5952288448384,19.5227731917556,19.5951483385572,987.500587679897,0.0,1.0
2022-01-28,24.0974,24.0999,23.92,24.02,2335,19.3999206066396,19.4019332636697,19.2571024637853,19.3376087449884,2900.39480783971,0.0,1.0
2022-01-31,24.5897,24.59,24.4,24.441,12813,19.7962530290025,19.7964945478462,19.6435326135602,19.6765401888535,15915.5283395504,0.0,1.0
2022-02-01,24.8381,24.8381,24.7699,24.7699,689,19.9962306315111,19.9962306315111,19.9413253477306,19.9413253477306,855.833842655912,0.0,1.0
2022-02-02,24.82,24.82,24.7,24.7,1363,19.9816589946133,19.9816589946133,19.8850514571696,19.8850514571696,1693.03559875183,0.0,1.0
2022-02-03,24.82,24.82,24.82,24.82,27,19.9816589946133,19.9816589946133,19.9816589946133,19.9816589946133,33.5377558079966,0.0,1.0
2022-02-04,24.73,24.76,24.6,24.6,3021,19.9092033415305,19.9333552258915,19.8045451759665,19.8045451759665,3752.50223318362,0.0,1.0
2022-02-07,25.1653,25.26,25.04,25.04,10628,20.2596471836077,20.335886631907,20.1587728132602,20.1587728132602,13201.4543973106,0.0,1.0
2022-02-08,25.6448,25.6448,25.58,25.59,989,20.6456748019766,20.6456748019766,20.593506731757,20.6015573598773,1228.47557385588,0.0,1.0
2022-02-09,25.88,25.88,25.82,25.82,2970,20.8350255753663,20.8350255753663,20.7867218066445,20.7867218066445,3689.15313887963,0.0,1.0
2022-02-10,26.0495,26.311,26.0495,26.17,1133,20.9714837220056,21.1820076473518,20.9714837220056,21.0684937908554,1407.34360483186,0.0,1.0
2022-02-11,25.8265,25.92,25.8265,25.9099,1949,20.7919547149227,20.8672280878476,20.7919547149227,20.8590969534461,2420.92911369575,0.0,1.0
2022-02-14,25.6434,25.7,25.595,25.7,7151,20.6445477140398,20.6901142692007,20.6055826739375,20.6901142692007,8882.53673270308,0.0,1.0
2022-02-15,25.9366,25.94,25.8521,25.8521,4832,20.8805921305273,20.8833293440882,20.8125643229107,20.8125643229107,6002.01615052739,0.0,1.0
2022-02-16,26.2565,26.36,26.0554,26.07,10998,21.1381317240961,21.2214557251413,20.9762335925966,20.9879875096523,13661.0458657906,0.0,1.0
2022-02-17,25.81,26.01,25.76,26.01,1910,20.7786711785242,20.9396837409304,20.7384180379226,20.9396837409304,2372.48568863975,0.0,1.0
2022-02-18,25.7756,25.9,25.74,25.75,15600,20.7509770177903,20.851126831607,20.722316781682,20.7303674098023,19377.370022398,0.0,1.0
2022-02-22,25.61,25.61,25.3,25.39,14964,20.6176586161179,20.6176586161179,20.3680891443883,20.4405447974711,18587.3695522541,0.0,1.0
2022-02-23,25.09,25.2465,25.09,25.24,5174,20.1990259538617,20.3250182839446,20.1990259538617,20.3197853756664,6426.82772409536,0.0,1.0
2022-02-24,24.3,24.3,23.73,23.83,7534,19.5630263323571,19.5630263323571,19.1041405294994,19.1846468107025,9358.27600953505,0.0,1.0
2022-02-25,25.0064,25.15,24.68,24.68,10605,20.1317227027759,20.2473297225836,19.868950200929,19.868950200929,13172.8851979187,0.0,1.0
2022-02-28,24.31,24.31,24.0311,24.24,4672,19.5710769604774,19.5710769604774,19.3465449422019,19.5147225636352,5803.27389388742,0.0,1.0
2022-03-01,23.73,24.01,23.6301,23.9601,11180,19.1041405294994,19.3295581168681,19.0237147545774,19.2893854825477,13887.1151827186,0.0,1.0
2022-03-02,23.9828,24.0357,23.66,23.67,4344,19.3076604083808,19.3502482311373,19.0477861326572,19.0558367607775,5395.85226777546,0.0,1.0
2022-03-03,23.94,24.055,23.94,24.04,4110,19.2732037200259,19.3657859434095,19.2732037200259,19.353710001229,5105.19171743948,0.0,1.0
2022-03-04,23.8003,23.81,23.68,23.68,772,19.1607364451852,19.1685455544619,19.0638873888978,19.0638873888978,958.9313882879,0.0,1.0
2022-03-07,23.1332,23.52,23.1201,23.5,10813,18.6236790432792,18.9350773389728,18.6131327204416,18.9189760827322,13431.2501315506,0.0,1.0
2022-03-08,22.85,23.09,22.67,23.0,6771,18.3956852549119,18.5889003297994,18.2507739487463,18.5164446767166,8410.52387318316,0.0,1.0
2022-03-09,23.28,23.28,23.28,23.28,789,18.7418622640853,18.7418622640853,18.7418622640853,18.7418622640853,980.047753055902,0.0,1.0
2022-03-10,23.2102,23.24,22.97,23.1,6247,18.6856688798056,18.7096597516041,18.4922927923557,18.5969509579197,7759.64298268719,0.0,1.0
2022-03-11,22.77,23.2,22.77,23.2,1232,18.3312802299494,18.6774572391228,18.3312802299494,18.6774572391228,1530.31537612785,0.0,1.0
2022-03-14,22.315,22.66,22.3,22.66,2082,17.9649766504753,18.242723320626,17.9529007082948,18.242723320626,2586.13361452773,0.0,1.0
2022-03-15,22.09,22.11,21.98,21.98,7270,17.7838375177683,17.7999387740089,17.6952806084448,17.6952806084448,9030.35128607906,0.0,1.0
2022-03-16,23.13,23.13,22.47,22.47,29341,18.6211028422807,18.6211028422807,18.0897613863401,18.0897613863401,36445.6034504602,0.0,1.0
2022-03-17,23.2722,23.3,23.02,23.12,4461,18.7355827741515,18.757963520326,18.5325459329572,18.6130522141604,5541.18254294343,0.0,1.0
2022-03-18,23.34,23.39,23.13,23.13,10060,18.7901660328072,18.8304191734088,18.6211028422807,18.6211028422807,12495.9193862387,0.0,1.0
2022-03-21,23.4041,23.48,23.26,23.48,9244,18.8417705590584,18.9028748264916,18.7257610078447,18.9028748264916,11482.3338773748,0.0,1.0
2022-03-22,23.7175,23.73,23.685,23.7,10420,19.094077244349,19.1041405294994,19.067912702958,19.0799886451384,12943.0894636787,0.0,1.0
2022-03-23,23.765,23.91,23.72,23.73,13996,19.1323177279205,19.249051835665,19.096089901379,19.1041405294994,17384.9788995822,0.0,1.0
2022-03-24,23.89,23.89,23.76,23.76,840,19.3482068172636,19.3482068172636,19.2429214725066,19.2429214725066,1037.18138789454,0.14316428,1.0
2022-03-25,23.69,23.6999,23.58,23.6,9088,19.1862293637913,19.1942472477382,19.0971417643815,19.1133395097288,11221.3148252209,0.0,1.0
2022-03-28,23.61,23.62,23.49,23.49,4873,19.1214383824024,19.129537255076,19.024251910319,19.024251910319,6016.88678953581,0.0,1.0
2022-03-29,23.8567,23.87,23.8567,23.87,1130,19.3212375712604,19.3320090719163,19.3212375712604,19.3320090719163,1395.25591466766,0.0,1.0
2022-03-30,24.0,24.0,23.91,23.91,830,19.4372944166733,19.4372944166733,19.3644045626108,19.3644045626108,1024.8339904196,0.0,1.0
2022-03-31,23.88,23.89,23.81,23.89,6502,19.3401079445899,19.3482068172636,19.2834158358746,19.3482068172636,8028.27783820275,0.0,1.0
2022-04-01,24.3,24.3,24.16,24.16,1281,19.6802605968817,19.6802605968817,19.5668763794511,19.5668763794511,1581.70161653917,0.0,1.0
2022-04-04,24.4299,24.4299,24.36,24.3801,6584,19.785464952912,19.785464952912,19.7288538329234,19.7451325669974,8129.52649749719,0.0,1.0
2022-04-05,24.08,24.38,24.08,24.38,1491,19.5020853980622,19.7450515782706,19.5020853980622,19.7450515782706,1840.99696351281,0.0,1.0
2022-04-06,23.79,23.79,23.62,23.76,5204,19.2672180905274,19.2672180905274,19.129537255076,19.2429214725066,6425.58564595617,0.0,1.0
2022-04-07,23.584,23.584,23.38,23.53,4904,19.100381313451,19.100381313451,18.9351643109093,19.0566474010135,6055.16372170811,0.0,1.0
2022-04-08,23.9,23.9,23.88,23.88,936,19.3563056899372,19.3563056899372,19.3401079445899,19.3401079445899,1155.71640365391,0.0,1.0
2022-04-11,23.6701,23.6713,23.6701,23.6713,308,19.1701126071708,19.1710844718916,19.1701126071708,19.1710844718916,380.299842227997,0.0,1.0
2022-04-12,23.61,23.78,23.61,23.78,1556,19.1214383824024,19.2591192178538,19.1214383824024,19.2591192178538,1921.25504709988,0.0,1.0
2022-04-13,23.8721,23.9499,23.87,23.9499,9116,19.3337098351778,19.3967190645785,19.3320090719163,19.3967190645785,11255.8875381507,0.0,1.0
2022-04-14,23.73,23.7701,23.55,23.76,3633,19.2186248544857,19.2511013339069,19.0728451463607,19.2429214725066,4485.80950264389,0.0,1.0
2022-04-18,23.6756,23.6901,23.61,23.69,2093,19.1745669871413,19.186310352518,19.1214383824024,19.1862293637913,2584.31029150389,0.0,1.0
2022-04-19,23.666,23.666,23.59,23.59,1747,19.1667920693746,19.1667920693746,19.1052406370551,19.1052406370551,2157.09033887114,0.0,1.0
2022-04-20,23.4525,23.57,23.41,23.57,8457,18.993881137793,19.0890428917079,18.9594609289301,19.0890428917079,10442.1940445525,0.0,1.0
2022-04-21,22.87,23.32,22.7965,23.32,7052,18.5221218045549,18.8865710748676,18.4625950904039,18.8865710748676,8707.38469932418,0.0,1.0
2022-04-22,22.38,22.47,22.38,22.45,4328,18.1252770435479,18.1981668976104,18.1252770435479,18.1819691522632,5343.95362715185,0.0,1.0
2022-04-25,22.0,22.0,21.83,21.83,5771,17.8175198819505,17.8175198819505,17.6798390464991,17.6798390464991,7125.683082785,0.0,1.0
2022-04-26,21.4,21.4,21.4,21.4,49,17.3315875215337,17.3315875215337,17.3315875215337,17.3315875215337,60.5022476271815,0.0,1.0
2022-04-27,22.23,22.23,21.78,21.81,1657,18.0037939534437,18.0037939534437,17.639344683131,17.6636413011519,2045.96376159672,0.0,1.0
2022-04-28,22.12,22.12,21.9499,21.9501,4322,17.9147063540339,17.9147063540339,17.7769445298557,17.7771065073092,5336.5451886669,0.0,1.0
2022-04-29,22.18,22.3785,22.15,22.34,3698,17.9632995900756,18.1240622126468,17.9390029720547,18.0928815528534,4566.06758623095,0.0,1.0
2022-05-02,21.77,22.02,21.65,22.02,10882,17.6312458104574,17.8337176272978,17.534059338374,17.8337176272978,13436.4379322243,0.0,1.0
2022-05-03,22.24,22.24,22.24,22.24,165,18.0118928261173,18.0118928261173,18.0118928261173,18.0118928261173,203.732058336427,0.0,1.0
2022-05-04,22.54,22.57,21.94,21.9501,3930,18.2548590063257,18.2791556243465,17.7689266459089,17.7771065073092,4852.52720764945,0.0,1.0
2022-05-05,21.85,21.85,21.69,21.69,5881,17.6960367918463,17.6960367918463,17.5664548290685,17.5664548290685,7261.50445500928,0.0,1.0
2022-05-06,21.58,21.61,21.5,21.5,3041,17.4773672296588,17.5016638476796,17.4125762482698,17.4125762482698,3754.84357212772,0.0,1.0
2022-05-09,20.92,21.1,20.92,21.1,3783,16.9428416332002,17.0886213413253,16.9428416332002,17.0886213413253,4671.02046476792,0.0,1.0
2022-05-10,20.88,20.94,20.75,20.88,1648,16.9104461425058,16.9590393785475,16.8051607977488,16.9104461425058,2034.85110386928,0.0,1.0
2022-05-11,20.8102,20.92,20.8102,20.92,562,16.853916011244,16.9428416332002,16.853916011244,16.9428416332002,693.923738091344,0.0,1.0
2022-05-12,20.55,20.577,20.46,20.56,2577,16.6431833442765,16.6650503004953,16.570293490214,16.6512822169501,3181.92432929075,0.0,1.0
2022-05-13,21.1,21.1,21.07,21.1,335,17.0886213413253,17.0886213413253,17.0643247233044,17.0886213413253,413.637815410322,0.0,1.0
2022-05-16,21.1775,21.21,21.1775,21.21,349,17.1513876045458,17.177708940735,17.1513876045458,17.177708940735,430.924171875231,0.0,1.0
2022-05-17,21.4911,21.5,21.49,21.49,1091,17.4053682515903,17.4125762482698,17.4044773755962,17.4044773755962,1347.10106451541,0.0,1.0
2022-05-18,21.0503,21.28,21.0503,21.2401,12368,17.0483699441374,17.2344010494503,17.0483699441374,17.2020865474826,15271.2611969996,0.0,1.0
2022-05-19,21.3986,21.43,21.18,21.18,992,17.3304536793594,17.3558841395545,17.1534123227142,17.1534123227142,1224.86182951355,0.0,1.0
2022-05-20,22.33,22.33,21.55,21.6145,2301,18.0847826801798,18.0847826801798,17.4530706116379,17.5053083403827,2841.13615898254,0.0,1.0
2022-05-23,22.07,22.07,21.98,21.98,1163,17.8742119906658,17.8742119906658,17.8013221366033,17.8013221366033,1436.00232633494,0.0,1.0
2022-05-24,21.96,21.96,21.89,21.89,1123,17.7851243912561,17.7851243912561,17.7284322825408,17.7284322825408,1386.6127364352,0.0,1.0
2022-05-25,21.22,22.04,21.22,21.91,10591,17.1858078134087,17.849915372645,17.1858078134087,17.744630027888,13077.1286657036,0.0,1.0
2022-05-26,22.2701,22.28,22.2,22.2,2388,18.0362704328648,18.0442883168117,17.9794973354228,17.9794973354228,2948.55851701448,0.0,1.0
2022-05-27,22.4164,22.45,22.25,22.25,2839,18.1547569400798,18.1819691522632,18.0199916987909,18.0199916987909,3505.42614313405,0.0,1.0
2022-05-31,22.57,22.63,22.5248,22.63,2139,18.2791556243465,18.3277488603882,18.2425487198618,18.3277488603882,2641.1083198886,0.0,1.0
2022-06-01,22.5419,22.64,22.45,22.54,4567,18.2563977921337,18.3358477330618,18.1819691522632,18.2548590063257,5639.0564268028,0.0,1.0
2022-06-02,22.9315,22.95,22.76,22.76,2331,18.5719298714977,18.5869127859439,18.4330342051452,18.4330342051452,2878.17835140734,0.0,1.0
2022-06-03,22.73,22.8,22.6999,22.8,1133,18.4087375871244,18.4654296958396,18.3843599803768,18.4654296958396,1398.96013391013,0.0,1.0
2022-06-06,22.6,22.62,22.5656,22.6179,3159,18.3034522423674,18.3196499877146,18.2755921203701,18.3179492244531,3900.54286233196,0.0,1.0
2022-06-07,22.595,22.63,22.54,22.54,13077,18.2994028060306,18.3277488603882,18.2548590063257,18.2548590063257,16146.6916779725,0.0,1.0
2022-06-08,22.26,22.5233,22.26,22.5233,5406,18.0280905714645,18.2413338889608,18.0280905714645,18.2413338889608,6675.00307494985,0.0,1.0
2022-06-09,21.8219,22.04,21.8219,22.0,1569,17.6732789596335,17.849915372645,17.6732789596335,17.8175198819505,1937.3066638173,0.0,1.0
2022-06-10,21.46,21.61,21.45,21.45,5308,17.3801807575754,17.5016638476796,17.3720818849018,17.3720818849018,6553.99857969549,0.0,1.0
2022-06-13,20.8531,20.8999,20.8531,20.8999,3584,16.8886601750138,16.9265628991263,16.8886601750138,16.9265628991263,4425.30725501669,0.0,1.0
2022-06-14,20.8654,20.88,20.79,20.8799,3444,16.8986217884023,16.9104461425058,16.8375562884433,16.910365153779,4252.44369036761,0.0,1.0
2022-06-15,21.1396,21.1396,21.1396,21.1396,83,17.1206928771128,17.1206928771128,17.1206928771128,17.1206928771128,102.48339904196,0.0,1.0
2022-06-16,20.44,20.4801,20.3201,20.3201,1361,16.5540957448668,16.586572224288,16.4569902615101,16.4569902615101,1680.48079633865,0.0,1.0
2022-06-17,20.2,20.47,20.17,20.47,2554,16.3597228007,16.5783923628876,16.3354261826792,16.5783923628876,3153.5253150984,0.0,1.0
2022-06-21,20.22,20.31,20.22,20.28,1288,16.3759205460473,16.4488104001098,16.3759205460473,16.424513782089,1590.34479477162,0.0,1.0
2022-06-22,19.94,20.0602,19.94,19.9799,1305,16.1491521111861,16.2465005607229,16.1491521111861,16.1814666131538,1611.33537047901,0.0,1.0
2022-06-23,19.321,19.56,19.2,19.56,2437,15.9758410143056,16.1734615309672,15.8757904598451,16.1734615309672,2947.28001848775,0.4050059,1.0
2022-06-24,19.6416,19.6416,19.62,19.62,419,16.2409336404216,16.2409336404216,16.2230733761543,16.2230733761543,506.733823449473,0.0,1.0
2022-06-27,19.8459,19.95,19.78,19.89,8876,16.4098619732834,16.4959385246828,16.3553716299863,16.4463266794958,10734.533214648,0.0,1.0
2022-06-28,19.818,19.945,19.66,19.945,5769,16.3867924652714,16.4918042042506,16.2561479396123,16.4918042042506,6976.96283408118,0.0,1.0
2022-06-29,19.6391,19.89,19.48,19.89,6657,16.2388664802054,16.4463266794958,16.1073124040512,16.4463266794958,8050.89991098605,0.0,1.0
2022-06-30,19.4613,19.478,19.2852,19.45,2191,16.0918500456346,16.1056586758783,15.9462392800107,16.0825064814577,2649.7704228587,0.0,1.0
2022-07-01,19.19,19.2217,19.0889,19.15,1139,15.8675218189806,15.8937334105211,15.7839258598405,15.8344472555226,1377.49361553449,0.0,1.0
2022-07-05,18.9522,18.9522,18.75,18.75,1679,15.6708935392228,15.6708935392228,15.5037016209425,15.5037016209425,2030.56345959824,0.0,1.0
2022-07-06,18.72,18.77,18.61,18.61,5307,15.478895698349,15.5202389026715,15.3879406488395,15.3879406488395,6418.22530082663,0.0,1.0
2022-07-07,19.1299,19.1999,19.1299,19.15,4222,15.817827287385,15.8757077734365,15.817827287385,15.8344472555226,5106.0386696985,0.0,1.0
2022-07-08,19.2681,19.27,19.25,19.2651,1158,15.9320999041324,15.9336709458967,15.9171336641677,15.9296193118731,1400.47199893673,0.0,1.0
2022-07-11,18.77,18.9,18.77,18.86,2613,15.5202389026715,15.6277312339101,15.5202389026715,15.594656670452,3160.13241210853,0.0,1.0
2022-07-12,18.6,18.64,18.6,18.64,316,15.379672007975,15.412746571433,15.379672007975,15.412746571433,382.166797637311,0.0,1.0
2022-07-13,18.48,18.5347,18.26,18.26,374,15.2804483176009,15.3256777831298,15.0985382185819,15.0985382185819,452.311336444161,0.0,1.0
2022-07-14,18.2716,18.2716,18.1701,18.22,886,15.1081298419847,15.1081298419847,15.02420313721,15.0654636551239,1071.51829970461,0.0,1.0
2022-07-15,18.35,18.35,18.31,18.31,968,15.1729559863624,15.1729559863624,15.1398814229044,15.1398814229044,1170.6881649143,0.0,1.0
2022-07-18,18.52,18.71,18.52,18.71,14120,15.313522881059,15.4706270574845,15.313522881059,15.4706270574845,17076.5670336672,0.0,1.0
2022-07-19,18.8603,18.89,18.81,18.81,5457,15.594904729678,15.6194625930456,15.5533134661295,15.5533134661295,6599.63359084433,0.0,1.0
2022-07-20,18.6897,18.8,18.6897,18.8,30210,15.4538417165296,15.545044825265,15.4538417165296,15.545044825265,36535.629609567,0.0,1.0
2022-07-21,18.77,18.77,18.66,18.73,1305,15.5202389026715,15.5202389026715,15.429283853162,15.4871643392135,1578.25212315409,0.0,1.0
2022-07-22,18.79,18.88,18.7,18.8,28607,15.5367761844005,15.6111939521811,15.46235841662,15.545044825265,34596.9796835778,0.0,1.0
2022-07-25,18.87,18.87,18.81,18.81,2056,15.6029253113166,15.6029253113166,15.5533134661295,15.5533134661295,2486.50296184275,0.0,1.0
2022-07-26,18.8106,18.85,18.8052,18.8052,1116,15.5538095845814,15.5863880295875,15.5493445185146,15.5493445185146,1349.67767773177,0.0,1.0
2022-07-27,19.0946,19.1099,18.87,18.89,2160,15.7886389851333,15.801290005656,15.6029253113166,15.6194625930456,2612.27937625504,0.0,1.0
2022-07-28,19.11,19.3899,18.9203,18.9203,6967,15.8013726920646,16.032811949862,15.644516574865,15.644516574865,8425.81037702264,0.0,1.0
2022-07-29,19.09,19.14,19.04,19.04,1040,15.7848354103356,15.8261786146581,15.7434922060131,15.7434922060131,1257.7641441228,0.0,1.0
2022-08-01,18.94,19.06,18.88,19.06,9371,15.6608057973681,15.7600294877421,15.6111939521811,15.7600294877421,11333.1805717065,0.0,1.0
2022-08-02,18.66,18.845,18.66,18.7701,4111,15.429283853162,15.5822537091553,15.429283853162,15.5203215890802,4971.7965350854,0.0,1.0
2022-08-03,18.74,18.75,18.74,18.7499,769,15.495432980078,15.5037016209425,15.495432980078,15.5036189345339,930.0198334908,0.0,1.0
2022-08-04,18.8584,18.91,18.8584,18.8801,1768,15.5933336879137,15.6359998747746,15.5933336879137,15.6112766385897,2138.19904500876,0.0,1.0
2022-08-05,19.08,19.08,19.025,19.06,616,15.7765667694711,15.7765667694711,15.7310892447163,15.7600294877421,744.983377672734,0.0,1.0
2022-08-08,19.2897,19.3,19.27,19.27,1069,15.9499601683997,15.9584768684902,15.9336709458967,15.9336709458967,1292.83641352622,0.0,1.0
2022-08-09,19.3639,19.3639,19.343,19.36,808,16.0113134836143,16.0113134836143,15.9940320242075,16.0080887136772,977.185988895407,0.0,1.0
2022-08-10,19.5984,19.63,19.5699,19.58,1707,16.2052131118869,16.2313420170188,16.1816474854231,16.1899988126962,2064.42634040156,0.0,1.0
2022-08-11,19.7,19.8,19.7,19.73,1934,16.2892225030703,16.3719089117153,16.2892225030703,16.3140284256638,2338.95755262835,0.0,1.0
2022-08-12,19.9,19.92,19.9,19.92,1493,16.4545953203603,16.4711326020893,16.4545953203603,16.4711326020893,1805.61717997629,0.0,1.0
2022-08-15,19.6,19.64,19.59,19.62,2257,16.2065360944252,16.2396106578833,16.1982674535607,16.2230733761543,2729.5900704665,0.0,1.0
2022-08-16,19.72,19.74,19.72,19.7399,1328,16.3057597847993,16.3222970665283,16.3057597847993,16.3222143801196,1606.0680609568,0.0,1.0
2022-08-17,19.6564,19.67,19.64,19.64,1628,16.253171228901,16.2644165804768,16.2396106578833,16.2396106578833,1968.88464099223,0.0,1.0
2022-08-18,19.5007,19.52,19.46,19.46,4794,16.1244284906407,16.1403869675092,16.0907751223222,16.0907751223222,5797.80894896606,0.0,1.0
2022-08-19,19.3944,19.41,19.3401,19.3901,3660,16.0365328382511,16.0494319179997,15.9916341183568,16.0329773226793,4426.36227643215,0.0,1.0
2022-08-22,19.3373,19.3373,19.31,19.31,110,15.9893188989148,15.9893188989148,15.9667455093547,15.9667455093547,133.032746012988,0.0,1.0
2022-08-23,19.5697,19.5697,19.53,19.56,603,16.1814821126058,16.1814821126058,16.1486556083737,16.1734615309672,729.261325871199,0.0,1.0
2022-08-24,19.5272,19.63,19.52,19.6299,1670,16.1463403889317,16.2313420170188,16.1403869675092,16.2312593306101,2019.67896219718,0.0,1.0
2022-08-25,19.8672,19.88,19.715,19.715,6287,16.4274741783248,16.4380580386313,16.301625464367,16.301625464367,7603.42612894232,0.0,1.0
2022-08-26,19.6173,19.98,19.6173,19.98,1134,16.2208408431208,16.5207444472763,16.2208408431208,16.5207444472763,1371.4466725339,0.0,1.0
2022-08-29,19.5318,19.5413,19.5299,19.5299,949,16.1501439637293,16.1579991725506,16.1485729219651,16.1485729219651,1147.70978151206,0.0,1.0
2022-08-30,19.15,19.434,19.15,19.434,496,15.8344472555226,16.0692766560745,15.8344472555226,16.0692766560745,599.856745658566,0.0,1.0
2022-08-31,19.01,19.16,19.01,19.16,2023,15.7186862834196,15.8427158963871,15.7186862834196,15.8427158963871,2446.59313803886,0.0,1.0
2022-09-01,18.9394,18.95,18.915,18.95,2972,15.6603096789162,15.6690744382326,15.6401341952068,15.6690744382326,3594.30291955092,0.0,1.0
2022-09-02,18.87,18.9319,18.82,18.9319,1743,15.6029253113166,15.6541081982678,15.561582106994,15.6541081982678,2107.9643300058,0.0,1.0
2022-09-06,18.8469,18.93,18.8301,18.8401,511,15.5838247509195,15.6525371565036,15.5699334342672,15.5782020751317,617.997574660338,0.0,1.0
2022-09-07,19.05,19.05,18.95,18.95,686,15.7517608468776,15.7517608468776,15.6690744382326,15.6690744382326,829.640579680999,0.0,1.0
2022-09-08,18.9191,18.9191,18.9191,18.9191,180,15.6435243379613,15.6435243379613,15.6435243379613,15.6435243379613,217.689948021253,0.0,1.0
2022-09-09,19.304,19.304,19.28,19.29,1702,15.961784324836,15.961784324836,15.9419395867612,15.9502082276257,2058.37939740096,0.0,1.0
2022-09-12,19.62,19.6287,19.45,19.45,1095,16.2230733761543,16.2302670937064,16.0825064814577,16.0825064814577,1324.28051712929,0.0,1.0
2022-09-13,18.9219,19.22,18.9219,19.22,241,15.6458395574033,15.8923277415741,15.6458395574033,15.8923277415741,291.462652628456,0.0,1.0
2022-09-14,19.0794,19.0794,18.9901,19.04,488,15.7760706510192,15.7760706510192,15.7022316880992,15.7434922060131,590.181636857622,0.0,1.0
2022-09-15,18.99,19.02,18.99,19.0199,851,15.7021490016906,15.7269549242841,15.7021490016906,15.7268722378754,1029.18969870048,0.0,1.0
2022-09-16,18.72,18.81,18.682,18.682,2318,15.478895698349,15.5533134661295,15.4474748630639,15.4474748630639,2803.3627750737,0.0,1.0
2022-09-19,18.7,18.73,18.7,18.7299,502,15.46235841662,15.4871643392135,15.46235841662,15.4870816528049,607.113077259274,0.0,1.0
2022-09-20,18.5584,18.5795,18.49,18.49,1660,15.3452744619786,15.3627212942027,15.2887169584654,15.2887169584654,2007.58507619601,0.0,1.0
2022-09-21,18.3897,18.575,18.3897,18.52,2025,15.2057824905945,15.3590004058137,15.2057824905945,15.313522881059,2449.0119152391,0.0,1.0
2022-09-22,17.7888,17.825,17.7101,17.82,4123,15.276750912152,15.307838921631,15.2091645490029,15.3035449976698,4800.96997206773,0.6867284,1.0
2022-09-23,17.27,17.31,17.15,17.31,2829,14.8312133619392,14.8655647536287,14.7281591868707,14.8655647536287,3294.18968008238,0.0,1.0
2022-09-26,16.7,17.02,16.7,17.02,2989,14.3417060303639,14.6165171638799,14.3417060303639,14.6165171638799,3480.49945343451,0.0,1.0
2022-09-27,16.7062,16.8053,16.695,16.8053,3486,14.3470304960758,14.4321360689865,14.3374121064027,14.4321360689865,4059.22418690956,0.0,1.0
2022-09-28,16.69,16.79,16.57,16.57,6141,14.3331181824416,14.4189966616653,14.2300640073731,14.2300640073731,7150.80198847147,0.0,1.0
2022-09-29,16.4177,16.4177,16.3401,16.38,1230,14.0992710835153,14.0992710835153,14.0326293836377,14.066894896848,1432.25638264451,0.0,1.0
2022-09-30,16.4171,16.51,16.4171,16.51,2252,14.09875581264,14.1785369198388,14.09875581264,14.1785369198388,2622.31005993125,0.0,1.0
2022-10-03,17.0368,17.1,16.9899,16.99,5621,14.6309447483895,14.6852199472589,14.5906677416335,14.5907536201128,6545.29522507705,0.0,1.0
2022-10-04,17.4585,17.4945,17.4011,17.45,996,14.993094295276,15.0240105477965,14.9438000482015,14.985794624542,1159.77833911702,0.0,1.0
2022-10-05,17.37,17.37,17.37,17.37,53,14.917091841163,14.917091841163,14.917091841163,14.917091841163,61.7151124228934,0.0,1.0
2022-10-06,17.3506,17.38,17.3506,17.37,123048,14.9004314161936,14.9256796890853,14.9004314161936,14.917091841163,143281.531196456,0.0,1.0
2022-10-07,17.05,17.15,17.05,17.15,1251,14.642280707647,14.7281591868707,14.642280707647,14.7281591868707,1456.70954039698,0.0,1.0
2022-10-10,16.9105,16.9105,16.9101,16.9101,446,14.5224802291299,14.5224802291299,14.522136715213,14.522136715213,519.338493219066,0.0,1.0
2022-10-11,16.8127,16.97,16.806,16.83,5405,14.4384910764491,14.573577924268,14.4327372183411,14.4533480533548,6293.77703105168,0.0,1.0
2022-10-12,16.71,16.735,16.71,16.735,494,14.3502938782863,14.3717634980922,14.3502938782863,14.3717634980922,575.231425224706,0.0,1.0
2022-10-13,16.78,16.78,16.39,16.39,1838,14.4104088137429,14.4104088137429,14.0754827447704,14.0754827447704,2140.23352138261,0.0,1.0
2022-10-14,16.56,16.78,16.5431,16.78,4817,14.2214761594507,14.4104088137429,14.2069626964619,14.4104088137429,5609.08861398261,0.0,1.0
2022-10-17,17.04,17.16,16.9557,16.9557,52485,14.6336928597246,14.7367470347931,14.561297301739,14.561297301739,61115.4278399165,0.0,1.0
2022-10-18,17.01,17.118,16.92,17.118,16847,14.6079293159575,14.7006780735191,14.5306386846562,14.7006780735191,19617.254697896,0.0,1.0
2022-10-19,16.7959,16.98,16.7711,16.89,11472,14.4240634919395,14.5821657721904,14.402765629092,14.504875140889,13358.4107493478,0.0,1.0
2022-10-20,16.97,17.15,16.965,17.09,3589,14.573577924268,14.7281591868707,14.5692840003068,14.6766320993365,4179.161103505,0.0,1.0
2022-10-21,17.335,17.34,16.91,16.91,9935,14.8870343734347,14.8913282973958,14.5220508367338,14.5220508367338,11568.6724890839,0.0,1.0
2022-10-24,16.73,16.815,16.66,16.81,13369,14.3674695741311,14.4404662814712,14.3073546386744,14.43617235751,15567.345999654,0.0,1.0
2022-10-25,16.8,16.81,16.71,16.77,7313,14.4275845095877,14.43617235751,14.3502938782863,14.4018209658205,8515.52107827584,0.0,1.0
2022-10-26,16.89,17.11,16.82,16.82,4052,14.504875140889,14.6938077951813,14.4447602054324,14.4447602054324,4718.29501014274,0.0,1.0
2022-10-27,16.8398,16.9235,16.8398,16.91,1439,14.4617641443187,14.533644431429,14.4617641443187,14.5220508367338,1675.62352408573,0.0,1.0
2022-10-28,16.67,16.83,16.54,16.64,14466,14.3159424865968,14.4533480533548,14.204300463606,14.2901789428297,16844.7323831996,0.0,1.0
2022-10-31,16.53,16.55,16.3901,16.48,9655,14.1957126156836,14.2128883115283,14.0755686232496,14.1527733760717,11242.6303857177,0.0,1.0
2022-11-01,16.84,16.86,16.75,16.85,623,14.4619359012772,14.4791115971219,14.3846452699758,14.4705237491995,725.44367998986,0.0,1.0
2022-11-02,16.71,17.32,16.71,16.855,17057,14.3502938782863,14.8741526015511,14.3502938782863,14.4748176731607,19861.7862754207,0.0,1.0
2022-11-03,16.81,16.84,16.59,16.65,50542,14.43617235751,14.4619359012772,14.2472397032178,14.2987667907521,58852.9285297716,0.0,1.0
2022-11-04,17.59,17.61,17.39,17.42,7774,15.1060244954552,15.1232001912999,14.9342675370077,14.9600310807748,9052.32611274667,0.0,1.0
2022-11-07,17.62,17.68,17.5897,17.6301,19935,15.1317880392223,15.1833151267565,15.1057668600175,15.1404617656239,23213.0333235921,0.0,1.0
2022-11-08,17.72,17.7899,17.55,17.55,22124,15.217666518446,15.2776955754234,15.0716731037657,15.0716731037657,25761.983910266,0.0,1.0
2022-11-09,17.548,17.77,17.52,17.77,21312,15.0699555341812,15.2606057580579,15.0459095599986,15.2606057580579,24816.4618105039,0.0,1.0
2022-11-10,17.97,18.02,17.87,17.88,19098,15.4323627165054,15.4753019561173,15.3464842372816,15.355072085204,22238.4003217438,0.0,1.0
2022-11-11,18.4588,18.49,18.4181,18.4181,21089,15.852136722951,15.8789308084688,15.8171841819069,15.8171841819069,24556.7925638944,0.0,1.0
2022-11-14,18.5,18.6,18.475,18.5,10265,15.8875186563912,15.9733971356149,15.8660490365853,15.8875186563912,11952.9363966227,0.0,1.0
2022-11-15,18.73,18.78,18.62,18.78,15314,16.0850391586058,16.1279783982176,15.9905728314597,16.1279783982176,17832.1741819658,0.0,1.0
2022-11-16,18.32,18.5,18.27,18.5,8211,15.7329373937885,15.8875186563912,15.6899981541766,15.8875186563912,9561.18468121467,0.0,1.0
2022-11-17,18.27,18.27,17.9,17.96,13377,15.6899981541766,15.6899981541766,15.3722477810488,15.423774868583,15576.6614883216,0.0,1.0
2022-11-18,18.14,18.21,18.1111,18.14,4632,15.5783561311857,15.6384710666424,15.5535372506901,15.5783561311857,5393.66793854421,0.0,1.0
2022-11-21,18.16,18.36,18.0051,18.08,160731,15.5955318270305,15.767288785478,15.4625060627129,15.5268290436515,187160.976129134,0.0,1.0
2022-11-22,18.1976,18.279,18.1976,18.21,9558,15.6278221352186,15.6977272173067,15.6278221352186,15.6384710666424,11129.680085623,0.0,1.0
2022-11-23,18.4018,18.4189,18.29,18.29,5383,15.8031859897935,15.8178712097407,15.7071738500213,15.7071738500213,6268.15943721576,0.0,1.0
2022-11-25,18.5678,18.645,18.5678,18.64,6518,15.9457442653049,16.0120424512656,15.9457442653049,16.0077485273044,7589.79439193244,0.0,1.0
2022-11-28,18.5215,18.63,18.43,18.5499,37804,15.9059825294243,15.999160679382,15.8274037209346,15.9303720175238,44020.3416987748,0.0,1.0
2022-11-29,18.875,18.93,18.83,18.8352,14373,16.2095629534802,16.2567961170532,16.1709176378295,16.1753833187491,16736.4398274386,0.0,1.0
2022-11-30,19.2143,19.3,19.0695,19.1489,18200,16.5009486334863,16.5745464901811,16.3765965955704,16.444784108074,21192.736718805,0.0,1.0
2022-12-01,19.11,19.38,18.93,19.1,342604,16.411377379656,16.6432492735601,16.2567961170532,16.4027895317336,398940.459934584,0.0,1.0
2022-12-02,19.06,19.19,18.88,18.94,23296,16.3684381400441,16.480080163035,16.2138568774414,16.2653839649756,27126.7030000703,0.0,1.0
2022-12-05,18.9153,19.15,18.8601,19.15,26694,16.2441719806074,16.4457287713455,16.1967670600759,16.4457287713455,31083.4568116361,0.0,1.0
2022-12-06,18.9368,19.03,18.88,18.95,22738,16.2626358536405,16.342674596277,16.2138568774414,16.273971812898,26476.9476655047,0.0,1.0
2022-12-07,18.81,18.88,18.7501,18.8,16183,16.1537419419848,16.2138568774414,16.1023007329297,16.1451540940624,18844.0691384846,0.0,1.0
2022-12-08,18.8,18.98,18.78,18.86,53025,16.1451540940624,16.2997353566651,16.1279783982176,16.1966811815966,61744.2233249798,0.0,1.0
2022-12-09,18.85,18.98,18.8301,18.95,29360,16.1880933336743,16.2997353566651,16.1710035163087,16.273971812898,34187.843410116,0.0,1.0
2022-12-12,18.81,18.84,18.5901,18.84,5656,16.1537419419848,16.1795054857519,15.9648951661718,16.1795054857519,6586.05048799783,0.0,1.0
2022-12-13,18.89,19.17,18.85,19.17,27036,16.2224447253638,16.4629044671902,16.1880933336743,16.4629044671902,31481.6939521763,0.0,1.0
2022-12-14,18.85,18.89,18.74,18.89,20017,16.1880933336743,16.2224447253638,16.0936270065281,16.2224447253638,23308.517082435,0.0,1.0
2022-12-15,18.5023,18.69,18.39,18.69,32112,15.8894938614133,16.0506877669163,15.7930523292451,16.0506877669163,37392.3715117728,0.0,1.0
2022-12-16,18.51,18.63,18.4601,18.58,5659,15.8961065043136,15.999160679382,15.8532531431809,15.9562214397702,6589.54379624818,0.0,1.0
2022-12-19,18.5,18.54,18.4581,18.54,11648,15.8875186563912,15.9218700480807,15.8515355735964,15.9218700480807,13563.3515000351,0.0,1.0
2022-12-20,18.51,19.38,18.43,18.67,10714,15.8961065043136,16.6432492735601,15.8274037209346,16.0335120710715,12475.7681980921,0.0,1.0
2022-12-21,18.7252,18.75,18.635,18.71,13674,16.080916991603,16.1022148544505,16.0034546033432,16.067863462761,15922.4990051066,0.0,1.0
2022-12-22,18.47,18.58,18.3141,18.58,14404,15.9886553367756,16.0838774313638,15.8536996590818,16.0838774313638,16639.4155353437,0.1477672,1.0
2022-12-23,18.5,18.5399,18.45,18.52,41050,16.014624998936,16.0491646496094,15.9713422286686,16.031938107043,47420.717004017,0.0,1.0
2022-12-27,18.73,18.83,18.6,18.6,40396,16.213725742166,16.3002912827008,16.1011905394708,16.1011905394708,46665.2200753781,0.0,1.0
2022-12-28,18.34,18.57,18.34,18.57,37401,15.8761201340803,16.0752208773104,15.8761201340803,16.0752208773104,43205.4138043177,0.0,1.0
2022-12-29,18.56,18.61,18.52,18.58,18816,16.0665643232569,16.1098470935243,16.031938107043,16.0838774313638,21736.1318184551,0.0,1.0
2022-12-30,18.43,18.54,18.375,18.54,14878,15.9540291205616,16.0492512151499,15.9064180732675,16.0492512151499,17186.9775294949,0.0,1.0
2023-01-03,18.54,18.65,18.4701,18.59,7079,16.0492512151499,16.1444733097382,15.9887419023161,16.0925339854173,8177.6188957719,0.0,1.0
2023-01-04,18.68,18.68,18.4701,18.5,16974,16.1704429718986,16.1704429718986,15.9887419023161,16.014624998936,19608.264322197,0.0,1.0
2023-01-05,18.5047,18.54,18.36,18.52,20164,16.0186935793411,16.0492512151499,15.8934332421873,16.031938107043,23293.3334389525,0.0,1.0
2023-01-06,18.88,18.9,18.6999,18.71,35147,16.3435740529682,16.3608871610752,16.187669514465,16.1964126340591,40601.6063468985,0.0,1.0
2023-01-09,18.9,19.13,18.8,18.88,23297,16.3608871610752,16.5599879043052,16.2743216205404,16.3435740529682,26912.5564931201,0.0,1.0
2023-01-10,19.06,19.06,18.9237,19.03,11694,16.4993920259308,16.4993920259308,16.3814031941819,16.4734223637704,13508.8395772223,0.0,1.0
2023-01-11,19.1558,19.19,19.01,19.03,184841,16.5823218137631,16.611927228626,16.4561092556634,16.4734223637704,213527.229031414,0.0,1.0
2023-01-12,19.3775,19.4,19.175,19.1981,25413,16.7742376171288,16.7937148637491,16.5989423975458,16.6189390374094,29356.947167432,0.0,1.0
2023-01-13,19.35,19.42,19.28,19.31,57322,16.7504320934817,16.8110279718561,16.6898362151074,16.7158058772678,66218.0350817117,0.0,1.0
2023-01-17,19.33,19.35,19.26,19.34,13893,16.7331189853747,16.7504320934817,16.6725231070004,16.7417755394282,16049.1113602146,0.0,1.0
2023-01-18,19.31,19.56,19.2901,19.56,26853,16.7158058772678,16.9322197286048,16.6985793347014,16.9322197286048,31020.4266433342,0.0,1.0
2023-01-19,19.47,19.56,19.3485,19.4,88222,16.8543107421235,16.9322197286048,16.7491336103737,16.7937148637491,101913.532168779,0.0,1.0
2023-01-20,19.77,19.82,19.61,19.61,155548,17.1140073637278,17.1572901339952,16.9755024988722,16.9755024988722,179688.128831689,0.0,1.0
2023-01-23,19.8597,19.96,19.79,19.88,52588,17.1916566535875,17.2784818907439,17.1313204718348,17.2092294583161,60749.3463046833,0.0,1.0
2023-01-24,19.86,19.93,19.75,19.81,13110,17.1919163502091,17.2525122285835,17.0966942556209,17.1486335799417,15144.5943951928,0.0,1.0
2023-01-25,19.94,19.94,19.76,19.83,8662,17.261168782637,17.261168782637,17.1053508096743,17.1659466880487,10006.2911251838,0.0,1.0
2023-01-26,19.925,20.0,19.81,20.0,73160,17.2481839515567,17.3131081069578,17.1486335799417,17.3131081069578,84513.9989284748,0.0,1.0
2023-01-27,19.82,19.89,19.78,19.89,10336,17.1572901339952,17.2178860123696,17.1226639177813,17.2178860123696,11940.0860159201,0.0,1.0
2023-01-30,19.52,19.7,19.52,19.68,49415,16.8975935123908,17.0534114853535,16.8975935123908,17.0360983772465,57083.9154872961,0.0,1.0
2023-01-31,19.65,19.72,19.46,19.5,19201,17.0101287150861,17.0707245934604,16.84565418807,16.8802804042839,22180.8815394428,0.0,1.0
2023-02-01,19.7654,19.905,19.55,19.69,13490,17.1100253488632,17.2308708434498,16.9235631745513,17.0447549313,15583.5681457781,0.0,1.0
2023-02-02,19.6591,19.82,19.64,19.82,93367,17.0180061792747,17.1572901339952,17.0014721610326,17.1572901339952,107857.005712888,0.0,1.0
2023-02-03,19.3901,19.77,19.36,19.61,30898,16.7851448752362,17.1140073637278,16.7590886475352,16.9755024988722,35693.1866989065,0.0,1.0
2023-02-06,19.105,19.12,18.98,19.08,28108,16.5383465191715,16.5513313502517,16.430139593503,16.5167051340378,32470.1952143461,0.0,1.0
2023-02-07,19.125,19.18,18.9785,18.9785,61166,16.5556596272784,16.6032706745726,16.428841110395,16.428841110395,70658.6011271062,0.0,1.0
2023-02-08,19.0063,19.13,18.93,19.13,33617,16.4529063306636,16.5599879043052,16.3868568232356,16.5599879043052,38834.1594037526,0.0,1.0
2023-02-09,18.91,19.08,18.86,19.03,42656,16.3695437151286,16.5167051340378,16.3262609448612,16.4734223637704,49275.9586972802,0.0,1.0
2023-02-10,18.765,18.91,18.72,18.91,12921,16.2440236813532,16.3695437151286,16.2050691881125,16.3695437151286,14926.2627139806,0.0,1.0
2023-02-13,18.86,18.904,18.69,18.69,15419,16.3262609448612,16.3643497826965,16.1790995259521,16.1790995259521,17811.9375270387,0.0,1.0
2023-02-14,18.9456,19.05,18.88,18.88,56600,16.400361047559,16.4907354718773,16.3435740529682,16.3435740529682,65383.9849555996,0.0,1.0
2023-02-15,18.9398,18.9398,18.78,18.91,7103,16.395340246208,16.395340246208,16.2570085124334,16.3695437151286,8205.3435537036,0.0,1.0
2023-02-16,18.96,19.08,18.78,18.91,138483,16.412826485396,16.5167051340378,16.2570085124334,16.3695437151286,159974.741848168,0.0,1.0
2023-02-17,18.8351,18.9,18.78,18.82,11577,16.3047061252681,16.3608871610752,16.2570085124334,16.2916347286473,13373.6818698052,0.0,1.0
2023-02-21,18.93,19.05,18.86,18.86,9500,16.3868568232356,16.4907354718773,16.3262609448612,16.3262609448612,10974.3437646324,0.0,1.0
2023-02-22,18.93,18.97,18.84,18.91,47447,16.3868568232356,16.4214830394495,16.3089478367543,16.3695437151286,54810.4935368963,0.0,1.0
2023-02-23,19.0,19.09,18.92,19.09,20294,16.4474527016099,16.5253616880913,16.3782002691821,16.5253616880913,23443.5086694159,0.0,1.0
2023-02-24,18.7,18.7,18.6,18.66,22413,16.1877560800056,16.1877560800056,16.1011905394708,16.1531298637917,25891.3649259691,0.0,1.0
2023-02-27,18.78,18.8443,18.75,18.76,19835,16.2570085124334,16.3126701549973,16.231038850273,16.2396954043265,22913.274586472,0.0,1.0
2023-02-28,18.679,18.77,18.679,18.72,11524,16.1695773164933,16.2483519583799,16.1695773164933,16.2050691881125,13312.4565835394,0.0,1.0
2023-03-01,18.99,19.0325,18.91,18.94,28676,16.4387961475565,16.4755865022838,16.3695437151286,16.3955133772891,33126.3454520631,0.0,1.0
2023-03-02,19.14,19.17,18.99,19.09,22835,16.5686444583586,16.5946141205191,16.4387961475565,16.5253616880913,26378.856827935,0.0,1.0
2023-03-03,19.255,19.4,19.1101,19.18,12453,16.6681948299737,16.7937148637491,16.5427613617387,16.6032706745726,14385.6318843124,0.0,1.0
2023-03-06,19.29,19.45,19.25,19.45,101223,16.6984927691608,16.8369976340165,16.6638665529469,16.8369976340165,116932.210409199,0.0,1.0
2023-03-07,19.0119,19.37,18.995,19.37,21640,16.4577540009336,16.7677452015887,16.4431244245832,16.7677452015887,24998.3999017522,0.0,1.0
2023-03-08,19.21,19.22,19.085,19.1,23860,16.629240336733,16.6378968907865,16.5210334110645,16.5340182421447,27562.9307604347,0.0,1.0
2023-03-09,18.8747,19.22,18.85,19.22,34403,16.3389860793199,16.6378968907865,16.3176043908078,16.6378968907865,39742.1419510156,0.0,1.0
2023-03-10,18.77,18.96,18.74,18.8301,44711,16.2483519583799,16.412826485396,16.2223822962195,16.3003778482413,51649.8825326823,0.0,1.0
2023-03-13,18.74,19.03,18.74,18.85,10143,16.2223822962195,16.4734223637704,16.2223822962195,16.3176043908078,11717.133558386,0.0,1.0
2023-03-14,18.7,18.74,18.6399,18.68,47021,16.1877560800056,16.2223822962195,16.1357301901442,16.1704429718986,54318.3808586085,0.0,1.0
2023-03-15,18.34,18.45,18.18,18.45,47716,15.8761201340803,15.9713422286686,15.7376152692247,15.9713422286686,55121.2407445476,0.0,1.0
2023-03-16,18.42,18.42,18.1101,18.1799,29350,15.9453725665082,15.9453725665082,15.6771059563909,15.7375287036841,33904.9462623117,0.0,1.0
2023-03-17,18.405,18.54,18.28,18.54,52815,15.9323877354279,16.0492512151499,15.8241808097595,16.0492512151499,61011.5753609541,0.0,1.0
2023-03-20,18.41,18.48,18.33,18.34,11100,15.9367160124547,15.997311890829,15.8674635800269,15.8761201340803,12822.6542934126,0.0,1.0
2023-03-21,18.48,18.54,18.42,18.54,12145,15.997311890829,16.0492512151499,15.9453725665082,16.0492512151499,14029.8321075222,0.0,1.0
2023-03-22,18.53,18.815,18.53,18.58,5889,16.0405946610964,16.2873064516206,16.0405946610964,16.0838774313638,6802.93793999164,0.0,1.0
2023-03-23,18.64,18.87,18.64,18.755,73880,16.1863108683063,16.3860346612093,16.1863108683063,16.2861727647578,85079.497805549,0.0583305,1.0
2023-03-24,18.62,18.63,18.57,18.58,5058,16.168943581967,16.1776272251367,16.1255253661185,16.1342090092882,5824.74417840369,0.0,1.0
2023-03-27,18.653,18.6789,18.57,18.63,11221,16.1975996044269,16.2200902402364,16.1255253661185,16.1776272251367,12921.9957346517,0.0,1.0
2023-03-28,18.82,18.82,18.7581,18.7581,20945,16.3426164453608,16.3426164453608,16.2888646941404,16.2888646941404,24120.0606596808,0.0,1.0
2023-03-29,18.845,18.88,18.76,18.76,14925,16.364325553285,16.394718304379,16.2905145863427,16.2905145863427,17187.486528801,0.0,1.0
2023-03-30,19.11,19.11,19.015,19.09,8187,16.5944420972819,16.5944420972819,16.5119474871698,16.5770748109425,9428.07049991915,0.0,1.0
2023-03-31,19.0,19.1096,18.965,19.1096,8539,16.4989220224153,16.5940947515551,16.4685292713213,16.5940947515551,9833.43031620979,0.0,1.0
2023-04-03,19.12,19.18,18.89,18.89,16299,16.6031257404516,16.6552275994697,16.4034019475487,16.4034019475487,18769.7717207991,0.0,1.0
2023-04-04,19.2007,19.25,19.14,19.25,8673,16.673202740831,16.7160131016576,16.620493026791,16.7160131016576,9987.74342809318,0.0,1.0
2023-04-05,19.015,19.11,18.9601,19.11,7147,16.5119474871698,16.5944420972819,16.4642742861682,16.5944420972819,8230.41649724225,0.0,1.0
2023-04-06,19.02,19.07,18.93,18.96,16471,16.5162893087547,16.5597075246031,16.4381365202274,16.4641874497365,18967.8452673956,0.0,1.0
2023-04-10,19.15,19.23,19.03,19.03,19498,16.6291766699606,16.6986458153182,16.5249729519243,16.5249729519243,22453.7093694179,0.0,1.0
2023-04-11,19.4305,19.48,19.37,19.37,19582,16.8727528608705,16.9157368945605,16.8202168196939,16.8202168196939,22550.4429619418,0.0,1.0
2023-04-12,19.5,19.615,19.4701,19.61,11538,16.9331041808999,17.0329660773513,16.9071400878225,17.0286242557665,13287.0498873906,0.0,1.0
2023-04-13,19.7099,19.95,19.675,19.675,15894,17.1153738510317,17.323868123536,17.0850679363695,17.0850679363695,18303.3776139875,0.0,1.0
2023-04-14,19.68,19.74,19.61,19.74,8977,17.0894097579543,17.1415116169725,17.0286242557665,17.1415116169725,10337.8269057988,0.0,1.0
2023-04-17,19.86,19.8699,19.7601,19.83,9924,17.2457153350088,17.2543121417468,17.1589657397436,17.2196644054997,11428.3830024671,0.0,1.0
2023-04-18,19.8802,19.8919,19.835,19.8919,8563,17.2632562942116,17.2734161567201,17.2240062270846,17.2734161567201,9861.06848550234,0.0,1.0
2023-04-19,19.7303,19.79,19.7099,19.78,14289,17.1330884830979,17.184929832821,17.1153738510317,17.1762461896513,16455.0750425485,0.0,1.0
2023-04-20,19.6303,19.73,19.59,19.7099,20426,17.046252051401,17.1328279738028,17.0112569694271,17.1153738510317,23522.3852487295,0.0,1.0
2023-04-21,19.42,19.47,19.29,19.44,40062,16.8636350355423,16.9070532513908,16.7507476743363,16.8810023218817,46135.0140915796,0.0,1.0
2023-04-24,19.45,19.47,19.29,19.29,13435,16.8896859650514,16.9070532513908,16.7507476743363,16.7507476743363,15471.6168518889,0.0,1.0
2023-04-25,19.06,19.25,18.9901,19.25,58149,16.5510238814334,16.7160131016576,16.4903252156773,16.7160131016576,66963.8294246733,0.0,1.0
2023-04-26,19.1084,19.2,19.0865,19.16,16372,16.5930527143747,16.6725948858091,16.5740355358331,16.6378603131303,18853.837819064,0.0,1.0
2023-04-27,19.3406,19.37,19.205,19.29,22545,16.794686908775,16.8202168196939,16.676936707394,16.7507476743363,25962.6052791837,0.0,1.0
2023-04-28,19.475,19.5028,19.4008,19.42,9575,16.9113950729757,16.9355356009874,16.8469624406565,16.8636350355423,11026.4779573379,0.0,1.0
2023-05-01,19.3988,19.51,19.37,19.48,20981,16.8452257120226,16.9417878240696,16.8202168196939,16.9157368945605,24161.5179136196,0.0,1.0
2023-05-02,19.1217,19.33,19.08,19.33,18109,16.6046019597904,16.7854822470151,16.5683911677728,16.7854822470151,20854.1503216119,0.0,1.0
2023-05-03,19.1048,19.1882,19.09,19.1,6965,16.5899266028336,16.6623481868689,16.5770748109425,16.5857584541122,8020.8270467738,0.0,1.0
2023-05-04,19.1431,19.1569,19.09,19.1499,15241,16.6231849561736,16.6351683837477,16.5770748109425,16.629089833529,17551.3890911528,0.0,1.0
2023-05-05,19.36,19.4,19.23,19.23,18002,16.8115331765242,16.846267749203,16.6986458153182,16.6986458153182,20730.9301501826,0.0,1.0
2023-05-08,19.51,19.64,19.45,19.64,32785,16.9417878240696,17.0546751852756,16.8896859650514,17.0546751852756,37754.8908440026,0.0,1.0
2023-05-09,19.5,19.65,19.38,19.47,20338,16.9331041808999,17.0633588284453,16.8289004628636,16.9070532513908,23421.0452946569,0.0,1.0
2023-05-10,19.475,19.57,19.4259,19.57,10052,16.9113950729757,16.9938896830877,16.8687583850125,16.9938896830877,11575.7865720273,0.0,1.0
2023-05-11,19.37,19.45,19.21,19.45,24606,16.8202168196939,16.8896859650514,16.6812785289788,16.8896859650514,28336.033067181,0.0,1.0
2023-05-12,19.15,19.27,19.1349,19.27,87139,16.6291766699606,16.733380387997,16.6160643687744,16.733380387997,100348.434749293,0.0,1.0
2023-05-15,19.21,19.23,19.15,19.15,31754,16.6812785289788,16.6986458153182,16.6291766699606,16.6291766699606,36567.6011548105,0.0,1.0
2023-05-16,19.09,19.202,19.02,19.1465,109248,16.5770748109425,16.6743316144431,16.5162893087547,16.6261373948513,125808.946619662,0.0,1.0
2023-05-17,19.0688,19.12,19.0,19.12,8260,16.5586654874228,16.6031257404516,16.4989220224153,16.6031257404516,9512.13659818396,0.0,1.0
2023-05-18,18.98,19.06,18.88,19.06,20496,16.4815547360759,16.5510238814334,16.394718304379,16.5510238814334,23602.9965758328,0.0,1.0
2023-05-19,18.9413,19.06,18.92,19.06,18039,16.4479490370092,16.5510238814334,16.4294528770577,16.5510238814334,20773.5389945086,0.0,1.0
2023-05-22,18.99,19.0199,18.96,19.0,13692,16.4902383792456,16.516202472323,16.4641874497365,16.4989220224153,15767.5755813965,0.0,1.0
2023-05-23,18.77,18.93,18.77,18.87,56138,16.2991982295123,16.4381365202274,16.2991982295123,16.3860346612093,64647.9811560356,0.0,1.0
2023-05-24,18.7,18.71,18.5701,18.7,26015,16.2384127273245,16.2470963704942,16.1256122025502,16.2384127273245,29958.6239227308,0.0,1.0
2023-05-25,18.6,18.631,18.55,18.61,7622,16.1515762956276,16.1784955894536,16.1081580797791,16.1602599387973,8777.42193115717,0.0,1.0
2023-05-26,18.8706,18.94,18.85,18.85,16972,16.3865556797995,16.4468201633971,16.3686673748699,16.3686673748699,19544.7920513775,0.0,1.0
2023-05-30,18.67,18.89,18.6149,18.89,37392,16.2123617978154,16.4034019475487,16.1645149239504,16.4034019475487,43060.267757784,0.0,1.0
2023-05-31,18.39,18.56,18.3,18.56,18518,15.969219789064,16.1168417229488,15.8910670005368,16.1168417229488,21325.1507899723,0.0,1.0
2023-06-01,18.705,18.7289,18.34,18.34,18859,16.2427545489093,16.2635084560849,15.9258015732156,15.9258015732156,21717.8431120039,0.0,1.0
2023-06-02,19.08,19.132,19.06,19.096,10688,16.5683911677728,16.6135461122552,16.5510238814334,16.5822849968443,12308.1980582797,0.0,1.0
2023-06-05,19.15,19.18,19.07,19.18,9232,16.6291766699606,16.6552275994697,16.5597075246031,16.6552275994697,10631.4824545321,0.0,1.0
2023-06-06,19.3964,19.3964,19.15,19.15,14972,16.8431416376619,16.8431416376619,16.6291766699606,16.6291766699606,17241.6112769988,0.0,1.0
2023-06-07,19.27,19.3786,19.27,19.35,6897,16.733380387997,16.8276847528198,16.733380387997,16.8028495333545,7942.51890044489,0.0,1.0
2023-06-08,19.43,19.47,19.362,19.42,28394,16.872318678712,16.9070532513908,16.8132699051581,16.8636350355423,32698.2574538543,0.0,1.0
2023-06-09,19.6418,19.68,19.5665,19.59,55100,17.0562382410461,17.0894097579543,16.9908504079783,17.0112569694271,63452.6303341329,0.0,1.0
2023-06-12,19.53,19.57,19.523,19.53,5412,16.959155110409,16.9938896830877,16.9530765601902,16.959155110409,6232.40717546872,0.0,1.0
2023-06-13,19.66,19.77,19.62,19.77,14921,17.072042471615,17.1675625464816,17.0373078989362,17.1675625464816,17182.8801672522,0.0,1.0
2023-06-14,19.9843,20.01,19.78,19.78,15229,17.3536530196081,17.3759699825542,17.1762461896513,17.1762461896513,17537.5700065065,0.0,1.0
2023-06-15,20.16,20.23,20.11,20.12,12466,17.5062246300996,17.5670101322874,17.4628064142511,17.4714900574208,14355.7257667023,0.0,1.0
2023-06-16,20.13,20.3,20.13,20.3,8768,17.4801737005905,17.6277956344753,17.4801737005905,17.6277956344753,10097.1445148762,0.0,1.0
2023-06-20,19.61,19.87,19.5901,19.87,45237,17.0286242557665,17.2543989781785,17.0113438058588,17.2543989781785,52094.4943452844,0.0,1.0
2023-06-21,19.66,19.85,19.6,19.85,12186,17.072042471615,17.2370316918391,17.0199406125968,17.2370316918391,14033.2804582893,0.0,1.0
2023-06-22,19.26,19.4,19.2275,19.4,17529,16.9853461939188,17.1088118464187,16.9566845245885,17.1088118464187,19876.4591634213,0.3001614,1.0
2023-06-23,19.04,19.13,18.96,19.13,13729,16.7913287399903,16.8706995165974,16.7207769385618,16.8706995165974,15567.5684782139,0.0,1.0
2023-06-26,19.1313,19.21,19.1,19.21,22636,16.8718459833706,16.941251318026,16.8442425910617,16.941251318026,25667.3814606198,0.0,1.0
2023-06-27,19.17,19.25,19.1,19.25,18232,16.9059754173117,16.9765272187402,16.8442425910617,16.9765272187402,20673.6039401847,0.0,1.0
2023-06-28,19.05,19.05,18.92,18.9823,12467,16.8001477151689,16.8001477151689,16.6855010378475,16.74044325321,14136.5632032844,0.0,1.0
2023-06-29,19.03,19.03,18.9701,19.03,10572,16.7825097648118,16.7825097648118,16.7296841034922,16.7825097648118,11987.7874536876,0.0,1.0
2023-06-30,19.25,19.4,19.21,19.4,12863,16.9765272187402,17.1088118464187,16.941251318026,17.1088118464187,14585.5949694271,0.0,1.0
2023-07-03,19.64,19.65,19.56,19.63,20773,17.3204672507043,17.3292862258829,17.2499154492758,17.3116482755257,23554.8911062668,0.0,1.0
2023-07-05,19.65,19.69,19.52,19.63,86556,17.3292862258829,17.3645621265971,17.2146395485615,17.3116482755257,98147.458460214,0.0,1.0
2023-07-06,19.19,19.38,19.1401,19.23,44671,16.9236133676688,17.0911738960616,16.8796066815278,16.9588892683831,50653.2778418161,0.0,1.0
2023-07-07,19.49,19.5492,19.28,19.28,12776,17.1881826230258,17.2403909560829,17.0029841442759,17.0029841442759,14486.9440511079,0.0,1.0
2023-07-10,19.44,19.45,19.3404,19.43,25531,17.144087747133,17.1529067223116,17.0562507543545,17.1352687719544,28950.075811587,0.0,1.0
2023-07-11,19.62,19.63,19.5,19.55,22867,17.3028293003472,17.3116482755257,17.1970015982044,17.2410964740972,25929.3166575363,0.0,1.0
2023-07-12,20.01,20.03,19.92,19.93,56497,17.6467693323113,17.6644072826684,17.5673985557042,17.5762175308827,64062.9992216219,0.0,1.0
2023-07-13,20.24,20.26,20.14,20.14,9620,17.8496057614183,17.8672437117754,17.7614160096326,17.7614160096326,10908.296945183,0.0,1.0
2023-07-14,20.1138,20.14,20.09,20.14,9939,17.7383102946648,17.7614160096326,17.7173211337398,17.7614160096326,11270.0169790201,0.0,1.0
2023-07-17,20.14,20.14,19.9606,20.11,26296,17.7614160096326,17.7614160096326,17.6032035949291,17.7349590840969,29817.5235416354,0.0,1.0
2023-07-18,20.075,20.25,20.0,20.19,59906,17.7040926709719,17.8584247365969,17.6379503571327,17.8055108855255,67928.5277336938,0.0,1.0
2023-07-19,20.085,20.12,20.015,20.12,18939,17.7129116461505,17.7437780592755,17.6511788199006,17.7437780592755,21475.2843913535,0.0,1.0
2023-07-20,20.12,20.12,20.03,20.0865,14818,17.7437780592755,17.7437780592755,17.6644072826684,17.7142344924273,16802.4058351062,0.0,1.0
2023-07-21,20.18,20.2692,20.16,20.16,17658,17.7966919103469,17.8753571689397,17.7790539599898,17.7790539599898,20022.7346629981,0.0,1.0
2023-07-24,20.55,20.58,20.385,20.41,17135,18.1229939919539,18.1494509174895,17.9774809015075,17.9995283394539,19429.6952344813,0.0,1.0
2023-07-25,20.66,20.715,20.56,20.56,321572,18.2200027189181,18.2685070824002,18.1318129671324,18.1318129671324,364636.472479874,0.0,1.0
2023-07-26,20.92,20.949,20.75,20.75,30413,18.4492960735608,18.4748711015786,18.2993734955252,18.2993734955252,34485.8664234772,0.0,1.0
2023-07-27,20.57,20.89,20.57,20.89,60589,18.140631942311,18.4228391480251,18.140631942311,18.4228391480251,68702.9941384295,0.0,1.0
2023-07-28,21.02,21.09,20.85,20.921,25924,18.5374858253465,18.5992186515964,18.3875632473108,18.4501779710787,29395.7058219255,0.0,1.0
2023-07-31,20.9,21.02,20.86,20.89,28403,18.4316581232037,18.5374858253465,18.3963822224894,18.4228391480251,32206.6900347227,0.0,1.0
2023-08-01,20.61,20.75,20.5601,20.67,76965,18.1759078430252,18.2993734955252,18.1319011568842,18.2288216940966,87272.0451544711,0.0,1.0
2023-08-02,20.15,20.38,20.0964,20.38,52187,17.7702349848112,17.9730714139182,17.7229652778541,17.9730714139182,59175.8100497157,0.0,1.0
2023-08-03,19.98,20.06,19.97,20.02,22071,17.6203124067756,17.6908642082041,17.611493431597,17.6555883074898,25026.7174508455,0.0,1.0
2023-08-04,20.075,20.2499,20.075,20.191,9181,17.7040926709719,17.8583365468451,17.7040926709719,17.8063927830433,10410.5066791814,0.0,1.0
2023-08-07,20.1863,20.2201,20.071,20.21,23291,17.8022478647094,17.8320560008129,17.7005650809005,17.8231488358826,26410.0981445174,0.0,1.0
2023-08-08,20.02,20.05,19.87,20.05,32649,17.6555883074898,17.6820452330255,17.5233036798113,17.6820452330255,37021.3084161414,0.0,1.0
2023-08-09,20.022,20.14,19.95,20.14,34828,17.6573521025255,17.7614160096326,17.5938554812399,17.7614160096326,39492.1170485275,0.0,1.0
2023-08-10,20.0,20.1,19.98,20.1,6344,17.6379503571327,17.7261401089184,17.6203124067756,17.7261401089184,7193.57960709365,0.0,1.0
2023-08-11,19.8621,20.05,19.84,19.95,8747,17.5163366894203,17.6820452330255,17.4968467542756,17.5938554812399,9918.38600618665,0.0,1.0
2023-08-14,19.76,19.7899,19.65,19.74,5277,17.4262949528471,17.452663688631,17.3292862258829,17.40865700249,5983.68845943147,0.0,1.0
2023-08-15,19.58,19.6499,19.58,19.64,15972,17.2675533996329,17.3291980361311,17.2675533996329,17.3204672507043,18110.9479010876,0.0,1.0
2023-08-16,19.6375,19.78,19.61,19.75,62699,17.3182625069097,17.4439329032042,17.2940103251686,17.4174759776685,71095.562387321,0.0,1.0
2023-08-17,19.71,19.92,19.66,19.92,17527,17.3822000769543,17.5673985557042,17.3381052010614,17.5673985557042,19874.1913262185,0.0,1.0
2023-08-18,19.49,19.53,19.401,19.41,12926,17.1881826230258,17.2234585237401,17.1096937439366,17.1176308215973,14657.0318413135,0.0,1.0
2023-08-21,19.593,19.593,19.44,19.55,14925,17.2790180673651,17.2790180673651,17.144087747133,17.2410964740972,16923.7351254528,0.0,1.0
2023-08-22,19.75,19.77,19.58,19.75,34697,17.4174759776685,17.4351139280257,17.2675533996329,17.4174759776685,39343.573711748,0.0,1.0
2023-08-23,19.93,19.9799,19.9,19.915,35100,17.5762175308827,17.6202242170238,17.549760605347,17.5629890681149,39800.5429081002,0.0,1.0
2023-08-24,19.73,19.9799,19.73,19.88,11438,17.3998380273114,17.6202242170238,17.3998380273114,17.5321226549899,12969.7609624743,0.0,1.0
2023-08-25,19.66,19.73,19.55,19.73,31280,17.3381052010614,17.3998380273114,17.2410964740972,17.3998380273114,35468.9738508654,0.0,1.0
2023-08-28,19.9,19.93,19.8,19.8,2866,17.549760605347,17.5762175308827,17.4615708535614,17.4615708535614,3249.8107115275,0.0,1.0
2023-08-29,20.14,20.14,19.91,19.94,8921,17.7614160096326,17.7614160096326,17.5585795805256,17.5850365060613,10115.6878428251,0.0,1.0
2023-08-30,20.03,20.12,19.98,20.12,89208,17.6644072826684,17.7437780592755,17.6203124067756,17.7437780592755,101154.610591048,0.0,1.0
2023-08-31,19.66,19.93,19.66,19.93,24364,17.3381052010614,17.5762175308827,17.3381052010614,17.5762175308827,27626.7928037879,0.0,1.0
2023-09-01,19.82,19.91,19.79,19.79,6589,17.4792088039185,17.5585795805256,17.4527518783828,17.4527518783828,7471.3896644294,0.0,1.0
2023-09-05,19.81,19.98,19.76,19.87,305311,17.4703898287399,17.6203124067756,17.4262949528471,17.5233036798113,346197.822102991,0.0,1.0
2023-09-06,19.86,19.99,19.8,19.99,32942,17.5144847046328,17.6291313819541,17.4615708535614,17.6291313819541,37353.5465663428,0.0,1.0
2023-09-07,19.69,19.82,19.66,19.82,29285,17.3645621265971,17.4792088039185,17.3381052010614,17.4792088039185,33206.8062411315,0.0,1.0
2023-09-08,19.66,19.73,19.66,19.7,21251,17.3381052010614,17.3998380273114,17.3381052010614,17.3733811017757,24096.9041977219,0.0,1.0
2023-09-11,19.73,19.76,19.67,19.76,38869,17.3998380273114,17.4262949528471,17.34692417624,17.4262949528471,44074.2821166651,0.0,1.0
2023-09-12,19.63,19.71,19.46,19.71,79256,17.3116482755257,17.3822000769543,17.1617256974901,17.3822000769543,89869.8526702106,0.0,1.0
2023-09-13,19.69,19.7099,19.62,19.66,7822,17.3645621265971,17.3821118872025,17.3028293003472,17.3381052010614,8869.51129991909,0.0,1.0
2023-09-14,19.97,20.0,19.83,19.83,44229,17.611493431597,17.6379503571327,17.4880277790971,17.4880277790971,50152.0858200103,0.0,1.0
2023-09-15,19.86,20.04,19.85,20.04,5046,17.5144847046328,17.673226257847,17.5056657294542,17.673226257847,5721.7532625149,0.0,1.0
2023-09-18,19.84,19.91,19.76,19.91,25280,17.4968467542756,17.5585795805256,17.4262949528471,17.5585795805256,28665.4622426431,0.0,1.0
2023-09-19,19.87,19.95,19.83,19.9,15495,17.5233036798113,17.5938554812399,17.4880277790971,17.549760605347,17570.068728234,0.0,1.0
2023-09-20,19.84,20.04,19.84,19.84,9219,17.4968467542756,17.673226257847,17.4968467542756,17.4968467542756,10453.5955860335,0.0,1.0
2023-09-21,19.08,19.19,19.02,19.19,29489,17.3206468138579,17.4205037923445,17.266179371047,17.4205037923445,32484.3596227501,0.56020361,1.0
2023-09-22,19.2,19.34,19.2,19.28,20898,17.4295816994797,17.5566723993717,17.4295816994797,17.5022049565608,23020.7245887018,0.0,1.0
2023-09-25,19.24,19.265,19.17,19.24,29792,17.4658933280203,17.4885880958581,17.4023479780742,17.4658933280203,32818.1369962008,0.0,1.0
2023-09-26,18.95,19.12,18.92,19.12,19457,17.202634021101,17.3569584423985,17.1754002996956,17.3569584423985,21433.3543077028,0.0,1.0
2023-09-27,18.83,19.0,18.77,19.0,8849,17.0936991354793,17.2480235567768,17.0392316926684,17.2480235567768,9747.84151045185,0.0,1.0
2023-09-28,19.08,19.09,18.92,19.01,19833,17.3206468138579,17.3297247209931,17.1754002996956,17.2571014639119,21847.5466919191,0.0,1.0
2023-09-29,19.16,19.3,19.06,19.25,65542,17.3932700709391,17.5203607708311,17.3024909995876,17.4749712351554,72199.460761446,0.0,1.0
2023-10-02,19.02,19.17,18.97,19.17,24454,17.266179371047,17.4023479780742,17.2207898353713,17.4023479780742,26937.9270309177,0.0,1.0
2023-10-03,18.64,18.88,18.6005,18.88,22562,16.9212188999115,17.139088671155,16.8853611667277,17.139088671155,24853.7462039569,0.0,1.0
2023-10-04,18.54,18.61,18.5,18.59,14724,16.8304398285601,16.8939851785061,16.7941282000195,16.8758293642358,16219.5975138313,0.0,1.0
2023-10-05,18.52,18.59,18.44,18.59,6696,16.8122840142898,16.8758293642358,16.7396607572086,16.8758293642358,7376.14948061764,0.0,1.0
2023-10-06,18.75,18.75,18.43,18.43,13920,17.0210758783981,17.0210758783981,16.7305828500735,16.7305828500735,15333.930819922,0.0,1.0
2023-10-09,18.63,18.67,18.4699,18.6425,90256,16.9121409927764,16.948452621317,16.7668036995427,16.9234883766953,99423.797419747,0.0,1.0
2023-10-10,18.98,19.01,18.71,18.71,11053,17.2298677425065,17.2571014639119,16.9847642498575,16.9847642498575,12175.7138902728,0.0,1.0
2023-10-11,18.83,18.88,18.7405,18.8301,30300,17.0936991354793,17.139088671155,17.0124518666197,17.0937899145506,33377.7373450888,0.0,1.0
2023-10-12,18.59,18.83,18.5,18.83,69855,16.8758293642358,17.0936991354793,16.7941282000195,17.0936991354793,76950.5558495439,0.0,1.0
2023-10-13,18.59,18.73,18.48,18.73,51638,16.8758293642358,17.0029200641278,16.7759723857492,17.0029200641278,56883.1551493629,0.0,1.0
2023-10-16,18.71,18.7216,18.56,18.65,36662,16.9847642498575,16.9952946221343,16.8485956428303,16.9302968070467,40385.9606120677,0.0,1.0
2023-10-17,18.63,18.76,18.47,18.53,149879,16.9121409927764,17.0301537855333,16.766894478614,16.8213619214249,165103.032856256,0.0,1.0
2023-10-18,18.24,18.49,18.23,18.49,27168,16.5581026145057,16.7850502928843,16.5490247073705,16.7850502928843,29927.6029106064,0.0,1.0
2023-10-19,18.09,18.22,18.05,18.22,11131,16.4219340074785,16.5399468002354,16.3856223789379,16.5399468002354,12261.6367784879,0.0,1.0
2023-10-20,17.86,18.05,17.8116,18.05,20141,16.2131421433702,16.3856223789379,16.169205072836,16.3856223789379,22186.8319428196,0.0,1.0
2023-10-23,17.87,17.905,17.7636,17.88,25018,16.2222200505053,16.2539927254783,16.1256311185873,16.2312979576404,27559.215607242,0.0,1.0
2023-10-24,18.15,18.19,18.03,18.03,18452,16.4764014502894,16.51271307883,16.3674665646676,16.3674665646676,20326.2709403161,0.0,1.0
2023-10-25,17.99,18.01,17.9401,18.01,6358,16.331154936127,16.3493107503973,16.2858561795227,16.3493107503973,7003.816965019,0.0,1.0
2023-10-26,18.06,18.06,17.85,17.85,250790,16.3947002860731,16.3947002860731,16.204064236235,16.204064236235,276264.117121281,0.0,1.0
2023-10-27,17.97,18.16,17.86,18.14,128156,16.3129991218568,16.4854793574245,16.2131421433702,16.4673235431542,141173.508488356,0.0,1.0
2023-10-30,17.98,18.17,17.82,18.17,51836,16.3220770289919,16.4945572645597,16.1768305148296,16.4945572645597,57101.2670963705,0.0,1.0
2023-10-31,17.87,17.95,17.72,17.95,26092,16.2222200505053,16.2948433075865,16.0860514434781,16.2948433075865,28742.3076834343,0.0,1.0
2023-11-01,18.16,18.16,17.91,18.04,43949,16.4854793574245,16.4854793574245,16.2585316790459,16.3765444718028,48413.141207238,0.0,1.0
2023-11-02,18.4,18.459,18.29,18.37,71361,16.703349128668,16.7569087807654,16.6034921501814,16.6761154072626,78609.5285373891,0.0,1.0
2023-11-03,18.7,18.79,18.56,18.56,38628,16.9756863427224,17.0573875069387,16.8485956428303,16.8485956428303,42551.6580252835,0.0,1.0
2023-11-06,18.74,18.835,18.74,18.82,35671,17.011997971263,17.0982380890469,17.011997971263,17.0846212283441,39294.29930154,0.0,1.0
2023-11-07,18.71,18.77,18.61,18.77,31664,16.9847642498575,17.0392316926684,16.8939851785061,17.0392316926684,34880.2863133629,0.0,1.0
2023-11-08,18.635,18.72,18.62,18.66,25010,16.9166799463439,16.9938421569927,16.9030630856412,16.9393747141818,27550.4030033226,0.0,1.0
2023-11-09,18.54,18.75,18.53,18.72,19839,16.8304398285601,17.0210758783981,16.8213619214249,16.9938421569927,21854.1561448586,0.0,1.0
2023-11-10,18.66,18.6787,18.5513,18.58,301973,16.9393747141818,16.9563504005245,16.8406978636228,16.8667514571006,332646.055422724,0.0,1.0
2023-11-13,18.61,18.63,18.45,18.59,105845,16.8939851785061,16.9121409927764,16.7487386643437,16.8758293642358,116596.257732374,0.0,1.0
2023-11-14,19.17,19.219,18.96,19.05,40072,17.4023479780742,17.4468297230364,17.2117119282362,17.2934130924525,44142.3330327526,0.0,1.0
2023-11-15,19.24,19.3185,19.14,19.3,30405,17.4658933280203,17.5371548990311,17.3751142566688,17.5203607708311,33493.4027715321,0.0,1.0
2023-11-16,19.2,19.23,19.12,19.21,25004,17.4295816994797,17.4568154208851,17.3569584423985,17.4386596066148,27543.7935503829,0.0,1.0
2023-11-17,19.28,19.32,19.22,19.3,39181,17.5022049565608,17.5385165851014,17.44773751375,17.5203607708311,43160.8292712188,0.0,1.0
2023-11-20,19.49,19.51,19.39,19.42,53591,17.6928410063989,17.7109968206692,17.6020619350474,17.6292956564529,59034.5320812098,0.0,1.0
2023-11-21,19.39,19.46,19.34,19.46,14294,17.6020619350474,17.6656072849935,17.5566723993717,17.6656072849935,15745.9200531585,0.0,1.0
2023-11-22,19.26,19.39,19.21,19.39,20186,17.4840491422905,17.6020619350474,17.4386596066148,17.6020619350474,22236.4028398669,0.0,1.0
2023-11-24,19.29,19.33,19.2501,19.29,19189,17.511282863696,17.5475944922366,17.4750620142268,17.511282863696,21138.1320763997,0.0,1.0
2023-11-27,19.26,19.31,19.2,19.31,17286,17.4840491422905,17.5294386779663,17.4295816994797,17.5294386779663,19041.8339190498,0.0,1.0
2023-11-28,19.37,19.38,19.23,19.36,19940,17.5839061207771,17.5929840279123,17.4568154208851,17.574828213642,21965.4152693424,0.0,1.0
2023-11-29,19.23,19.32,19.18,19.29,18013,17.4568154208851,17.5385165851014,17.4114258852094,17.511282863696,19842.6793002339,0.0,1.0
2023-11-30,19.15,19.2,19.01,19.2,30840,17.3841921638039,17.4295816994797,17.2571014639119,17.4295816994797,33972.5881096549,0.0,1.0
2023-12-01,19.35,19.3699,19.13,19.16,21891,17.5657503065069,17.5838153417058,17.3660363495337,17.3932700709391,24114.5890502092,0.0,1.0
2023-12-04,19.13,19.27,19.06,19.27,13601,17.3660363495337,17.4931270494257,17.3024909995876,17.4931270494257,14982.5282386321,0.0,1.0
2023-12-05,18.98,19.03,18.9,18.99,15006,17.2298677425065,17.2752572781822,17.1572444854253,17.2389456496416,16530.2418019935,0.0,1.0
2023-12-06,19.02,19.12,19.01,19.1,43413,17.266179371047,17.3569584423985,17.2571014639119,17.3388026281282,47822.6967446319,0.0,1.0
2023-12-07,19.1,19.11,19.06,19.07,11327,17.3388026281282,17.3478805352634,17.3024909995876,17.3115689067228,12477.5455745156,0.0,1.0
2023-12-08,18.99,19.05,18.93,18.97,9276,17.2389456496416,17.2934130924525,17.1844782068307,17.2207898353713,10218.2142446549,0.0,1.0
2023-12-11,19.005,19.02,18.92,18.93,10790,17.2525625103443,17.266179371047,17.1754002996956,17.1844782068307,11885.9995364195,0.0,1.0
2023-12-12,18.98,18.98,18.83,18.84,17801,17.2298677425065,17.2298677425065,17.0936991354793,17.1027770426144,19609.1452963672,0.0,1.0
2023-12-13,19.19,19.19,18.76,18.97,42690,17.4205037923445,17.4205037923445,17.0301537855333,17.2207898353713,47026.2576654074,0.0,1.0
2023-12-14,19.5787,19.65,19.29,19.29,24856,17.7733620426876,17.8380875205612,17.511282863696,17.511282863696,27380.7603778723,0.0,1.0
2023-12-15,19.4475,19.62,19.4,19.62,118317,17.6542599010745,17.8108537991558,17.6111398421826,17.8108537991558,130335.107242867,0.0,1.0
2023-12-18,19.4809,19.5182,19.4,19.41,96565,17.6845801109059,17.71844070452,17.6111398421826,17.6202177493177,106373.637185759,0.0,1.0
2023-12-19,19.66,19.7,19.51,19.51,22265,17.8471654276964,17.883477056237,17.7109968206692,17.7109968206692,24526.5782834456,0.0,1.0
2023-12-20,19.4593,19.75,19.43,19.75,45102,17.664971831494,17.9288665919127,17.638373563588,17.9288665919127,49683.2577471352,0.0,1.0
2023-12-21,19.89,19.895,19.75,19.83,19408,18.0559572918047,18.0604962453723,17.9288665919127,18.0014898489938,21379.3771086959,0.0,1.0
2023-12-22,19.92,19.9399,19.8799,19.88,21984,18.0831910132102,18.1012560484091,18.0467886055982,18.0468793846696,24217.0355707733,0.0,1.0
2023-12-26,20.03,20.14,20.0,20.04,46029,18.1830479916968,18.2829049701834,18.1558142702913,18.1921258988319,50704.4182263067,0.0,1.0
2023-12-27,20.0128,20.0304,19.96,19.96,10044,18.3340816171903,18.3502052898629,18.2857105991725,18.2857105991725,10963.6559603581,0.18357494,1.0
2023-12-28,20.04,20.17,20.04,20.085,31286,18.3590000204116,18.4780953299253,18.3590000204116,18.4002253198587,34150.6312600322,0.0,1.0
2023-12-29,20.17,20.5,20.11,20.5,44530,18.4780953299253,18.7804141925368,18.4231282639959,18.7804141925368,48607.2879246062,0.0,1.0
2024-01-02,19.98,20.11,19.8801,20.11,45062,18.3040329544822,18.4231282639959,18.2125127897098,18.4231282639959,49187.9992916823,0.0,1.0
2024-01-03,19.89,19.92,19.8,19.84,64307,18.2215823555882,18.2490658885529,18.1391317566941,18.1757764673137,70195.1238393814,0.0,1.0
2024-01-04,19.81,19.89,19.79,19.86,264197,18.148292934349,18.2215823555882,18.1299705790392,18.1940988226235,288387.595953676,0.0,1.0
2024-01-05,19.88,19.98,19.8,19.81,51485,18.2124211779333,18.3040329544822,18.1391317566941,18.148292934349,56199.1066426758,0.0,1.0
2024-01-08,19.85,19.86,19.6603,19.75,31872,18.1849376449686,18.1940988226235,18.0111501048552,18.0933258684196,34790.2870139917,0.0,1.0
2024-01-09,19.54,19.61,19.51,19.51,56559,17.9009411376668,17.9650693812511,17.8734576047021,17.8734576047021,61737.6958842984,0.0,1.0
2024-01-10,19.53,19.58,19.4989,19.58,15908,17.8917799600119,17.9375858482864,17.8632886975052,17.9375858482864,17364.579750834,0.0,1.0
2024-01-11,19.65,19.73,19.51,19.71,52833,18.0017140918707,18.0750035131098,17.8734576047021,18.0566811578001,57670.5331893267,0.0,1.0
2024-01-12,19.7,19.84,19.7,19.71,18472,18.0475199801452,18.1757764673137,18.0475199801452,18.0566811578001,20163.346565087,0.0,1.0
2024-01-16,19.33,19.59,19.3,19.59,33793,17.708556406914,17.9467470259413,17.6810728739493,17.9467470259413,36887.1789992414,0.0,1.0
2024-01-17,19.04,19.05,18.96,19.02,27686,17.442882254922,17.4520434325769,17.3695928336829,17.4245598996122,30221.0054677891,0.0,1.0
2024-01-18,18.97,19.08,18.95,19.08,21269,17.3787540113377,17.4795269655416,17.360431656028,17.4795269655416,23216.4474931159,0.0,1.0
2024-01-19,19.1133,19.23,18.9401,19.11,39234,17.5100336871324,17.616944630365,17.3513620901496,17.5070104985063,42826.3717591287,0.0,1.0
2024-01-22,18.93,18.98,18.81,18.98,52179,17.3421093007182,17.3879151889926,17.2321751688594,17.3879151889926,56956.6511704025,0.0,1.0
2024-01-23,19.11,19.1299,18.99,19.09,254471,17.5070104985063,17.5252412420395,17.3970763666475,17.4886881431965,277771.056938299,0.0,1.0
2024-01-24,19.47,19.5394,19.41,19.41,60617,17.8368128940825,17.9003914670075,17.7818458281532,17.7818458281532,66167.2574023325,0.0,1.0
2024-01-25,19.58,19.67,19.5,19.67,30573,17.9375858482864,18.0200364471805,17.8642964270472,18.0200364471805,33372.347040624,0.0,1.0
2024-01-26,19.66,19.6636,19.52,19.52,26338,18.0108752695256,18.0141732934813,17.882618782357,17.882618782357,28749.5789211381,0.0,1.0
2024-01-29,19.6,19.645,19.44,19.61,79402,17.9559082035962,17.9971335030432,17.8093293611179,17.9650693812511,86672.2630988005,0.0,1.0
2024-01-30,19.51,19.51,19.42,19.431,17730,17.8734576047021,17.8734576047021,17.7910070058081,17.8010843012285,19353.407026797,0.0,1.0
2024-01-31,19.39,19.53,19.37,19.52,11168,17.7635234728434,17.8917799600119,17.7452011175336,17.882618782357,12190.572457714,0.0,1.0
2024-02-01,19.61,19.61,19.42,19.42,8442,17.9650693812511,17.9650693812511,17.7910070058081,17.7910070058081,9214.97248280992,0.0,1.0
2024-02-02,19.36,19.55,19.35,19.55,17649,17.7360399398787,17.9101023153217,17.7268787622238,17.9101023153217,19264.9904464715,0.0,1.0
2024-02-05,19.359,19.4,19.23,19.29,100902,17.7351238221132,17.7726846504983,17.616944630365,17.6719116962944,110140.861580252,0.0,1.0
2024-02-06,19.78,19.78,19.6,19.63,43587,18.1208094013843,18.1208094013843,17.9559082035962,17.9833917365609,47577.9442795827,0.0,1.0
2024-02-07,19.63,19.7099,19.5804,19.67,34693,17.9833917365609,18.0565895460235,17.9379522953926,18.0200364471805,37869.5854473021,0.0,1.0
2024-02-08,19.5,19.7,19.47,19.7,42163,17.8642964270472,18.0475199801452,17.8368128940825,18.0475199801452,46023.5589662066,0.0,1.0
2024-02-09,19.5,19.5301,19.43,19.49,14730,17.8642964270472,17.8918715717885,17.800168183463,17.8551352493923,16078.7188665945,0.0,1.0
2024-02-12,19.74,19.8,19.53,19.53,16924,18.0841646907647,18.1391317566941,17.8917799600119,17.8917799600119,18473.6074744226,0.0,1.0
2024-02-13,19.2985,19.53,19.2353,19.51,19039,17.6796986973011,17.8917799600119,17.6218000545221,17.8734576047021,20782.2626273653,0.0,1.0
2024-02-14,19.43,19.46,19.3,19.3,11030,17.800168183463,17.8276517164277,17.6810728739493,17.6810728739493,12039.9368023446,0.0,1.0
2024-02-15,19.55,19.63,19.4679,19.525,26033,17.9101023153217,17.9833917365609,17.834889046775,17.8871993711845,28416.6522915175,0.0,1.0
2024-02-16,19.73,19.73,19.595,19.71,20590,18.0750035131098,18.0750035131098,17.9513276147687,18.0566811578001,22475.2764061901,0.0,1.0
2024-02-20,19.8,19.81,19.71,19.71,17928,18.1391317566941,18.148292934349,18.0566811578001,18.0566811578001,19569.5364453704,0.0,1.0
2024-02-21,19.76,19.8396,19.68,19.68,34881,18.1024870460745,18.1754100202075,18.0291976248354,18.0291976248354,38074.7992386749,0.0,1.0
2024-02-22,19.9368,20.02,19.8741,20.02,25299,18.2644566670131,18.3406776651018,18.2070160831169,18.3406776651018,27615.445254988,0.0,1.0
2024-02-23,19.82,19.8932,19.79,19.79,21500,18.1574541120039,18.2245139324377,18.1299705790392,18.1299705790392,23468.5984814515,0.0,1.0
2024-02-26,19.82,19.87,19.8,19.82,11953,18.1574541120039,18.2032600002784,18.1391317566941,18.1574541120039,13047.449192967,0.0,1.0
2024-02-27,19.93,19.96,19.87,19.96,15647,18.2582270662078,18.2857105991725,18.2032600002784,18.2857105991725,17079.6818808963,0.0,1.0
2024-02-28,19.64,19.87,19.59,19.87,21395,17.9925529142158,18.2032600002784,17.9467470259413,18.2032600002784,23353.9843958444,0.0,1.0
2024-02-29,19.62,19.73,19.61,19.61,27400,17.974230558906,18.0750035131098,17.9650693812511,17.9650693812511,29908.8185298498,0.0,1.0
2024-03-01,19.79,19.8599,19.68,19.68,19938,18.1299705790392,18.1940072108469,18.0291976248354,18.0291976248354,21763.5775127061,0.0,1.0
2024-03-04,19.6901,19.87,19.69,19.87,11456,18.0384504142668,18.2032600002784,18.0383588024903,18.2032600002784,12504.9425210934,0.0,1.0
2024-03-05,19.55,19.67,19.53,19.55,16635,17.9101023153217,18.0200364471805,17.8917799600119,17.9101023153217,18158.1458483231,0.0,1.0
2024-03-06,19.81,19.92,19.81,19.85,18602,18.148292934349,18.2490658885529,18.148292934349,18.1849376449686,20305.2497186959,0.0,1.0
2024-03-07,19.92,19.93,19.79,19.85,12966,18.2490658885529,18.2582270662078,18.1299705790392,18.1849376449686,14153.2022283953,0.0,1.0
2024-03-08,19.83,19.94,19.82,19.93,37082,18.1666152896588,18.2673882438627,18.1574541120039,18.2582270662078,40477.3287855435,0.0,1.0
2024-03-11,19.947,19.99,19.93,19.99,9180,18.2738010682211,18.3131941321371,18.2582270662078,18.3131941321371,10020.5457702197,0.0,1.0
2024-03-12,20.05,20.09,19.98,20.0,14850,18.3681611980665,18.4048059086861,18.3040329544822,18.322355309792,16209.7063930026,0.0,1.0
2024-03-13,20.149,20.18,20.12,20.15,10436,18.45885685685,18.4872565075802,18.4322894416508,18.4597729746155,11391.5485466245,0.0,1.0
2024-03-14,20.0301,20.18,19.9702,20.18,6522,18.3499304545333,18.4872565075802,18.2950550003804,18.4872565075802,7119.1720602803,0.0,1.0
2024-03-15,20.05,20.1396,19.93,19.93,119619,18.3681611980665,18.4502453498544,18.2582270662078,18.2582270662078,130571.641011756,0.0,1.0
2024-03-18,19.985,20.1,19.97,20.1,13829,18.3086135433097,18.413967086341,18.2948717768273,18.413967086341,15095.2208558136,0.0,1.0
2024-03-19,20.0332,20.15,19.9599,20.06,22777,18.3527704196063,18.4597729746155,18.2856189873959,18.3773223757214,24862.5240749777,0.0,1.0
2024-03-20,20.27,20.27,20.0,20.07,11452,18.5697071064742,18.5697071064742,18.322355309792,18.3864835533763,12500.5762702132,0.0,1.0
2024-03-21,20.19,20.33,20.19,20.21,19030,18.5216090182611,18.650040185302,18.5216090182611,18.5399563278383,20744.1858653418,0.02749792,1.0
2024-03-22,20.0194,20.13,20.0019,20.13,12358,18.3651064675669,18.4665670895292,18.3490525716868,18.4665670895292,13471.1849145504,0.0,1.0
2024-03-25,19.9925,20.09,19.9925,20.09,7395,18.3404293361855,18.4298724703747,18.3404293361855,18.4298724703747,8061.12740274319,0.0,1.0
2024-03-26,19.83,19.93,19.83,19.93,87595,18.1913574458701,18.2830939937565,18.1913574458701,18.2830939937565,95485.3894311414,0.0,1.0
2024-03-27,19.93,19.98,19.79,19.79,28383,18.2830939937565,18.3289622676997,18.1546628267155,18.1546628267155,30939.6861490277,0.0,1.0
2024-03-28,20.085,20.136,19.93,19.93,15004,18.4252856429804,18.4720712824024,18.2830939937565,18.2830939937565,16355.5315146395,0.0,1.0
2024-04-01,20.07,20.2,20.06,20.09,28570,18.4115251607974,18.5307826730497,18.4023515060088,18.4298724703747,31143.5307500167,0.0,1.0
2024-04-02,20.33,20.37,20.18,20.18,14058,18.650040185302,18.6867348044566,18.5124353634724,18.5124353634724,15324.3176508133,0.0,1.0
2024-04-03,20.37,20.41,20.17,20.17,28470,18.6867348044566,18.7234294236111,18.5032617086838,18.5032617086838,31034.5229420012,0.0,1.0
2024-04-04,20.4209,20.7,20.4,20.49,49837,18.7334287073307,18.9894654124816,18.7142557688225,18.7968186619202,54326.2212806645,0.0,1.0
2024-04-05,20.4347,20.4683,20.36,20.45,16190,18.7460883509391,18.7769118310289,18.6775611496679,18.7601240427657,17648.3641177028,0.0,1.0
2024-04-08,20.66,20.77,20.46,20.46,79138,18.9527707933271,19.0536809960021,18.7692976975543,18.7692976975543,86266.599107274,0.0,1.0
2024-04-09,20.9,20.94,20.85,20.91,9957,19.1729385082544,19.209633127409,19.1270702343112,19.182112163043,10853.9074440993,0.0,1.0
2024-04-10,20.6541,20.75,20.5943,20.7,71900,18.9473583370018,19.0353336864248,18.8924998813657,18.9894654124816,78376.6139631151,0.0,1.0
2024-04-11,20.76,20.84,20.675,20.84,14751,19.0445073412135,19.1178965795226,18.96653127551,19.1178965795226,16079.7417603604,0.0,1.0
2024-04-12,20.34,20.5,20.3083,20.5,9109,18.6592138400906,18.8059923167089,18.6301333544107,18.8059923167089,9929.5212321282,0.0,1.0
2024-04-15,20.26,20.38,20.22,20.38,11273,18.5858246017815,18.6959084592452,18.549129982627,18.6959084592452,12288.4501975827,0.0,1.0
2024-04-16,19.9258,19.98,19.85,19.92,29912,18.2792410587452,18.3289622676997,18.2097047554474,18.2739203389678,32606.4155335842,0.0,1.0
2024-04-17,20.01,20.1196,19.98,20.02,11264,18.3564832320656,18.4570264885491,18.3289622676997,18.3656568868542,12278.6394948613,0.0,1.0
2024-04-18,20.0608,20.1236,20.0,20.08,15181,18.4030853983919,18.4606959504645,18.3473095772769,18.420698815586,16548.4753348268,0.0,1.0
2024-04-19,20.0958,20.1199,19.97,19.97,19077,18.4351931901521,18.4573016981927,18.319788612911,18.319788612911,20795.4195351091,0.0,1.0
2024-04-22,20.02,20.04,19.84,19.96,12832,18.3656568868542,18.3840041964315,18.2005311006587,18.3106149581224,13987.8819245437,0.0,1.0
2024-04-23,20.03,20.08,19.9,19.92,26485,18.3748305416429,18.420698815586,18.2555730293906,18.2739203389678,28870.7179528943,0.0,1.0
2024-04-24,19.99,20.04,19.93,19.96,42616,18.3381359224883,18.3840041964315,18.2830939937565,18.3106149581224,46454.7674638681,0.0,1.0
2024-04-25,20.11,20.11,19.92,19.98,18642,18.448219779952,18.448219779952,18.2739203389678,18.3289622676997,20321.2355702419,0.0,1.0
2024-04-26,20.36,20.4019,20.3295,20.36,20900,18.6775611496679,18.7159987632323,18.6495815025626,18.6775611496679,22782.631875231,0.0,1.0
2024-04-29,20.65,20.69,20.36,20.36,15197,18.9435971385384,18.980291757693,18.6775611496679,18.6775611496679,16565.9165841094,0.0,1.0
2024-04-30,20.4129,20.66,20.4129,20.66,23223,18.7260897834998,18.9527707933271,18.7260897834998,18.9527707933271,25314.8832554301,0.0,1.0
2024-05-01,20.4447,20.625,20.41,20.53,17704,18.7552620057277,18.9206630015668,18.7234294236111,18.8335132810748,19298.7423310569,0.0,1.0
2024-05-02,20.96,21.0,20.63,20.63,59059,19.2279804369862,19.2646750561408,18.9252498289612,18.9252498289612,64378.9213358501,0.0,1.0
2024-05-03,21.19,21.23,21.11,21.14,13258,19.4389744971249,19.4756691162795,19.3655852588158,19.3931062231817,14452.2551866896,0.0,1.0
2024-05-06,21.3,21.37,21.21,21.21,25067,19.5398846997999,19.6041002833204,19.4573218067022,19.4573218067022,27324.9872352352,0.0,1.0
2024-05-07,21.2617,21.33,21.21,21.31,219559,19.5047496019595,19.5674056641659,19.4573218067022,19.5490583545886,239336.453200661,0.0,1.0
2024-05-08,21.23,21.27,21.12,21.26,18761,19.4756691162795,19.512363735434,19.3747589136044,19.5031900806454,20450.9548617803,0.0,1.0
2024-05-09,21.44,21.44,21.295,21.31,69599,19.6683158668409,19.6683158668409,19.5352978724056,19.5490583545886,75868.3443006794,0.0,1.0
2024-05-10,21.46,21.64,21.46,21.47,21268,19.6866631764182,19.8517889626137,19.6866631764182,19.6958368312068,23183.7806087278,0.0,1.0
2024-05-13,21.67,21.79,21.6101,21.7,86695,19.8793099269796,19.9893937844432,19.8243597347956,19.9068308913455,94504.3191590022,0.0,1.0
2024-05-14,21.75,21.77,21.63,21.63,40153,19.9526991652887,19.9710464748659,19.842615307825,19.842615307825,43769.9051524473,0.0,1.0
2024-05-15,21.83,21.8699,21.65,21.85,103363,20.0260884035978,20.0626912862044,19.8609626174023,20.0444357131751,112673.740599019,0.0,1.0
2024-05-16,21.9128,21.9499,21.79,21.89,20321,20.1020462652477,20.1360805245136,19.9893937844432,20.0811303323296,22151.4766668215,0.0,1.0
2024-05-17,22.16,22.18,21.88,21.88,43318,20.3288190116228,20.3471663212001,20.071956677541,20.071956677541,47220.0022761367,0.0,1.0
2024-05-20,22.0781,22.1001,22.0301,22.06,20649,20.2536867789039,20.2738688194389,20.2096532359184,20.2370824637365,22509.0222771122,0.0,1.0
2024-05-21,22.02,22.07,21.9601,22.07,22482,20.2003878445819,20.2462561185251,20.145437652398,20.2462561185251,24507.1353980355,0.0,1.0
2024-05-22,21.89,22.02,21.87,22.02,22433,20.0811303323296,20.2003878445819,20.0627830227523,20.2003878445819,24453.721572108,0.0,1.0
2024-05-23,21.63,21.9,21.53,21.9,12732,19.842615307825,20.0903039871182,19.7508787599386,20.0903039871182,13878.8741165283,0.0,1.0
2024-05-24,21.7,21.78,21.6816,21.78,8175,19.9068308913455,19.9802201296546,19.8899513665344,19.9802201296546,8911.38830526378,0.0,1.0
2024-05-28,21.89,21.94,21.83,21.94,6261,20.0811303323296,20.1269986062728,20.0260884035978,20.1269986062728,6824.9788598479,0.0,1.0
2024-05-29,21.6348,21.77,21.595,21.77,6949,19.8470186621236,19.9710464748659,19.8105075160648,19.9710464748659,7574.95257899424,0.0,1.0
2024-05-30,21.5486,21.6024,21.5,21.53,10823,19.7679417578455,19.8172960206084,19.7233577955727,19.7508787599386,11797.9150615131,0.0,1.0
2024-05-31,21.358,21.42,21.24,21.42,19881,19.593091897574,19.6499685572636,19.4848427710681,19.6499685572636,21671.8423115535,0.0,1.0
2024-06-03,21.34,21.4811,21.235,21.38,21493,19.5765793189545,19.7060195880222,19.4802559436738,19.613273938109,23429.0481767626,0.0,1.0
2024-06-04,21.1197,21.19,21.04,21.17,11694,19.3744837039608,19.4389744971249,19.3013696752953,19.4206271875476,12747.3730693278,0.0,1.0
2024-06-05,21.21,21.28,21.1399,21.24,15407,19.4573218067022,19.5215373902227,19.3930144866338,19.4848427710681,16794.8329809418,0.0,1.0
2024-06-06,21.32,21.3596,21.17,21.17,22473,19.5582320093772,19.5945596823402,19.4206271875476,19.4206271875476,24497.3246953142,0.0,1.0
2024-06-07,20.9787,21.33,20.96,21.33,8736,19.245135171441,19.5674056641659,19.2279804369862,19.5674056641659,9522.92210823051,0.0,1.0
2024-06-10,21.0159,21.0496,20.9001,20.93,3704,19.2792611672547,19.3101763838924,19.1730302448023,19.2004594726203,4037.64920889261,0.0,1.0
2024-06-11,20.81,20.92,20.77,20.92,14665,19.0903756151567,19.1912858178317,19.0536809960021,19.1912858178317,15985.9950454671,0.0,1.0
2024-06-12,20.97,21.17,20.9399,21.17,19777,19.2371540917749,19.4206271875476,19.2095413908611,19.4206271875476,21558.4741912173,0.0,1.0
2024-06-13,20.9435,21.14,20.88,21.14,17531,19.212843906585,19.3931062231817,19.1545911986771,19.3931062231817,19110.1588231901,0.0,1.0
2024-06-14,20.95,21.0,20.8779,21.0,6907,19.2188067821976,19.2646750561408,19.1526647311715,19.2646750561408,7529.16929962776,0.0,1.0
2024-06-17,20.9,20.94,20.79,20.85,62446,19.1729385082544,19.209633127409,19.0720283055794,19.1270702343112,68071.0157933336,0.0,1.0
2024-06-18,21.12,21.15,21.0358,21.09,7218,19.3747589136044,19.4022798779704,19.2975167402841,19.3472379492385,7868.18358255586,0.0,1.0
2024-06-20,21.345,21.38,21.17,21.17,5694,19.5811661463488,19.613273938109,19.4206271875476,19.4206271875476,6206.90458840025,0.0,1.0
2024-06-21,21.21,21.31,21.15,21.2344,12120,19.4573218067022,19.5490583545886,19.4022798779704,19.4797055243865,13211.7463314736,0.0,1.0
2024-06-24,21.16,21.2721,21.16,21.22,150143,19.411453532759,19.5142902029396,19.411453532759,19.4664954614908,163667.593188651,0.0,1.0
2024-06-25,21.08,21.16,20.98,21.16,8290,19.3380642944499,19.411453532759,19.2463277465635,19.411453532759,9036.74728448156,0.0,1.0
2024-06-26,20.9676,21.0,20.91,20.91,15433,19.2349524146256,19.2646750561408,19.182112163043,19.182112163043,16823.1750110258,0.0,1.0
2024-06-27,20.21,20.38,20.16,20.38,10762,19.1072915593773,19.2680159317223,19.0600196851581,19.2680159317223,11383.090027391,0.6184397,1.0
2024-06-28,20.2829,20.355,20.25,20.355,22969,19.1762139519888,19.2443799946128,19.1451090587526,19.2443799946128,24294.5730198052,0.0,1.0
2024-07-01,20.31,20.44,20.3035,20.42,197162,19.2018353078155,19.3247421807853,19.1956899641671,19.3058334310977,208540.493958416,0.0,1.0
2024-07-02,20.3063,20.33,20.22,20.3,32731,19.1983371891233,19.2207440575032,19.1167459342211,19.1923809329717,34619.9516527166,0.0,1.0
2024-07-03,20.69,20.72,20.57,20.57,63249,19.561101551881,19.5894646764125,19.4476490537551,19.4476490537551,66899.1879894495,0.0,1.0
2024-07-05,20.63,20.6599,20.5301,20.56,7548,19.5043753028181,19.5326438836011,19.4099260981282,19.4381946789113,7983.6056055331,0.0,1.0
2024-07-08,20.645,20.67,20.56,20.67,20492,19.5185568650838,19.5421928021934,19.4381946789113,19.5421928021934,21674.621895679,0.0,1.0
2024-07-09,20.78,20.82,20.57,20.57,10570,19.6461909254755,19.6840084248508,19.4476490537551,19.4476490537551,11180.0094396509,0.0,1.0
2024-07-10,20.89,20.9,20.81,20.85,10276,19.7501890487576,19.7596434236014,19.674554050007,19.7123715493823,10869.0422896739,0.0,1.0
2024-07-11,21.08,21.14,21.05,21.14,5424,19.9298221707903,19.9865484198533,19.9014590462589,19.9865484198533,5737.02660365815,0.0,1.0
2024-07-12,21.09,21.17,21.0,21.0,5134,19.9392765456342,20.0149115443848,19.8541871720397,19.8541871720397,5430.29029925901,0.0,1.0
2024-07-15,20.8503,21.0,20.82,21.0,25631,19.7126551806276,19.8541871720397,19.6840084248508,19.8541871720397,27110.2007519104,0.0,1.0
2024-07-16,20.94,20.95,20.75,20.75,10869,19.7974609229767,19.8069152978206,19.617827800944,19.617827800944,11496.2651466004,0.0,1.0
2024-07-17,20.7226,20.8299,20.675,20.79,15331,19.5919228138719,19.6933682559462,19.5469199896153,19.6556453003193,16215.773388769,0.0,1.0
2024-07-18,20.38,20.77,20.35,20.65,20282,19.2680159317223,19.6367365506317,19.2396528071909,19.5232840525057,21452.5025028383,0.0,1.0
2024-07-19,20.33,20.43,20.29,20.43,191177,19.2207440575032,19.3152878059415,19.1829265581279,19.3152878059415,202210.091262454,0.0,1.0
2024-07-22,20.48,20.52,20.3776,20.44,11074,19.3625596801606,19.4003771795359,19.2657468817598,19.3247421807853,11713.0959824687,0.0,1.0
2024-07-23,20.27,20.35,20.26,20.26,13309,19.1640178084402,19.2396528071909,19.1545634335964,19.1545634335964,14077.080949131,0.0,1.0
2024-07-24,20.0749,20.27,20.03,20.27,15179,18.9795629552371,19.1640178084402,18.9371128121883,19.1640178084402,16055.0012568081,0.0,1.0
2024-07-25,19.9557,20.13,19.8805,20.13,27695,18.8668668070987,19.0316565606266,18.7957699082731,19.0316565606266,29293.3170701166,0.0,1.0
2024-07-26,20.2013,20.24,20.05,20.05,10147,19.0990662532631,19.1356546839087,18.956021561876,18.956021561876,10732.597519786,0.0,1.0
2024-07-29,20.0112,20.05,19.9001,20.05,22928,18.9193385874819,18.956021561876,18.814300482967,18.956021561876,24251.2068526317,0.0,1.0
2024-07-30,19.89,19.96,19.87,19.92,6201,18.8047515643748,18.8709321882816,18.7858428146871,18.8331146889062,6558.86835716889,0.0,1.0
2024-07-31,20.23,20.3081,20.21,20.24,18285,19.1262003090649,19.2000389765952,19.1072915593773,19.1356546839087,19340.2528480622,0.0,1.0
2024-08-01,19.9817,20.15,19.945,20.15,5728,18.8914481816927,19.0505653103143,18.8567506260158,19.0505653103143,6058.57086757997,0.0,1.0
2024-08-02,19.725,19.76,19.65,19.76,24171,18.6487543794516,18.681844691405,18.5778465681229,18.681844691405,25565.9421159699,0.0,1.0
2024-08-05,19.18,19.235,18.89,18.99,15868,18.1334909504629,18.185490012104,17.8593140799919,17.9538578284302,16783.7644076046,0.0,1.0
2024-08-06,19.2251,19.3896,19.08,19.08,20629,18.1761301810086,18.3316546471896,18.0389472020246,18.0389472020246,21819.5283567227,0.0,1.0
2024-08-07,19.4192,19.62,19.4192,19.57,9799,18.3596395967273,18.5494834435914,18.3596395967273,18.5022115693722,10364.513954507,0.0,1.0
2024-08-08,19.84,19.88,19.53,19.53,13914,18.7574796901556,18.7952971895309,18.4643940699969,18.4643940699969,14716.9963427912,0.0,1.0
2024-08-09,19.96,20.05,19.83,20.05,11697,18.8709321882816,18.956021561876,18.7480253153118,18.956021561876,12372.0501812296,0.0,1.0
2024-08-12,20.0,20.0754,19.94,19.94,10501,18.9087496876569,18.9800356739793,18.8520234385939,18.8520234385939,11107.0273534318,0.0,1.0
2024-08-13,20.36,20.36,20.19,20.2,39786,19.2491071820347,19.2491071820347,19.0883828096896,19.0978371845334,42082.1055407711,0.0,1.0
2024-08-14,20.16,20.29,20.16,20.23,4408,19.0600196851581,19.1829265581279,19.0600196851581,19.1262003090649,4662.39182686672,0.0,1.0
2024-08-15,20.3775,20.4303,20.31,20.32,40753,19.2656523380114,19.3155714371868,19.2018353078155,19.2112896826594,43104.9124592331,0.0,1.0
2024-08-16,20.62,20.6499,20.5,20.5,9132,19.4949209279742,19.5231895087573,19.3814684298483,19.3814684298483,9659.02045438905,0.0,1.0
2024-08-19,20.94,20.97,20.755,20.755,6519,19.7974609229767,19.8258240475082,19.6225549883659,19.6225549883659,6895.22058061348,0.0,1.0
2024-08-20,20.6396,20.88,20.618,20.88,5401,19.5134515026681,19.7407346739138,19.4930300530055,19.7407346739138,5712.69924158512,0.0,1.0
2024-08-21,20.713,20.73,20.6501,20.66,4902,19.5828466140218,19.5989190512563,19.5233785962541,19.5327384273495,5184.90125573972,0.0,1.0
2024-08-22,20.4242,20.59,20.42,20.59,10150,19.3098042685321,19.4665578034427,19.3058334310977,19.4665578034427,10735.7706539694,0.0,1.0
2024-08-23,20.8139,20.83,20.55,20.55,10681,19.6782412561961,19.6934627996946,19.4287403040674,19.4287403040674,11297.4154044381,0.0,1.0
2024-08-26,20.62,20.77,20.62,20.63,10318,19.4949209279742,19.6367365506317,19.4949209279742,19.5043753028181,10913.466168242,0.0,1.0
2024-08-27,20.6708,20.71,20.62,20.62,8222,19.5429491521809,19.5800103015687,19.4949209279742,19.4949209279742,8696.50308541246,0.0,1.0
2024-08-28,20.4068,20.55,20.36,20.55,4060,19.2933536563038,19.4287403040674,19.2491071820347,19.4287403040674,4294.30826158777,0.0,1.0
2024-08-29,20.45,20.53,20.4,20.4,3292,19.3341965556291,19.4098315543798,19.28692468141,19.28692468141,3481.98591062733,0.0,1.0
2024-08-30,20.4387,20.4896,20.35,20.48,11455,19.3235131120556,19.3716358800107,19.2396528071909,19.3625596801606,12116.0840237655,0.0,1.0
2024-09-03,20.21,20.37,20.2,20.37,6417,19.1072915593773,19.2585615568785,19.0978371845334,19.2585615568785,6787.33401837652,0.0,1.0
2024-09-04,20.1887,20.248,20.17,20.17,2483,19.0871537409599,19.1432181837838,19.0694740600019,19.0694740600019,2626.29739249321,0.0,1.0
2024-09-05,20.2337,20.3,20.2,20.22,11701,19.1296984277571,19.1923809329717,19.0978371845334,19.1167459342211,12376.2810268075,0.0,1.0
2024-09-06,19.9588,20.28,19.93,20.28,7020,18.8697976633003,19.1734721832841,18.8425690637501,19.1734721832841,7425.13398924781,0.0,1.0
2024-09-09,20.0093,20.0799,19.96,19.96,29163,18.9175422562616,18.9842901426591,18.8709321882816,18.8709321882816,30846.0373972129,0.0,1.0
2024-09-10,19.8747,19.93,19.79,19.93,9083,18.7902863708637,18.8425690637501,18.7102078159365,18.8425690637501,9607.19259605953,0.0,1.0
2024-09-11,20.0608,20.069,19.8,19.92,9310,18.9662322867073,18.9739848740793,18.7196621907803,18.8331146889062,9847.29308260646,0.0,1.0
2024-09-12,20.1984,20.1984,19.99,20.03,10811,19.0963244845584,19.0963244845584,18.899295312813,18.9371128121883,11434.9178857205,0.0,1.0
2024-09-13,20.3219,20.37,20.2615,20.2615,13360,19.2130860138797,19.2585615568785,19.155981589823,19.155981589823,14131.0242302494,0.0,1.0
2024-09-16,20.38,20.4399,20.3,20.32,19544,19.2680159317223,19.3246476370369,19.1923809329717,19.2112896826594,20671.9114937122,0.0,1.0
2024-09-17,20.53,20.58,20.48,20.48,26958,19.4098315543798,19.4571034285989,19.3625596801606,19.3625596801606,28513.7837723849,0.0,1.0
2024-09-18,20.4312,20.63,20.4001,20.5,12359,19.3164223309227,19.5043753028181,19.2870192251584,19.3814684298483,13072.2551243752,0.0,1.0
2024-09-19,20.8527,20.9,20.77,20.79,7993,19.7149242305901,19.7596434236014,19.6367365506317,19.6556453003193,8454.28717607661,0.0,1.0
2024-09-20,20.68,20.78,20.68,20.78,13158,19.5516471770372,19.6461909254755,19.5516471770372,19.6461909254755,13917.3665285645,0.0,1.0
2024-09-23,20.92,20.94,20.8351,20.8351,26487,19.7785521732891,19.7974609229767,19.698284530865,19.698284530865,28015.601705585,0.0,1.0
2024-09-24,21.7587,21.81,21.31,21.31,19956,20.571490591441,20.6199915343898,20.1472727921984,20.1472727921984,21107.6885882378,0.0,1.0
2024-09-25,21.46,21.6,21.4,21.43,6157,20.2890884148558,20.4214496626694,20.2323621657928,20.2607252903243,6512.3290558118,0.0,1.0
2024-09-26,21.87,21.96,21.79,21.91,18473,20.8919553247974,20.9779304495908,20.8155329916477,20.9301664913722,19337.8026957808,0.2276592,1.0
2024-09-27,22.028,22.16,22.0,22.0,11890,21.042889432768,21.168986282465,21.0161416161656,21.0161416161656,12446.6233991682,0.0,1.0
2024-09-30,21.8629,22.094,21.8,22.01,12780,20.8851728427304,21.1059378576165,20.8250857832914,21.0256944078094,13378.2882288788,0.0,1.0
2024-10-01,22.1123,22.13,21.82,21.96,32207,21.1234194663245,21.1403279075339,20.8441913665788,20.9779304495908,33714.7518769563,0.0,1.0
2024-10-02,22.4476,22.6,22.34,22.54,12840,21.4437245701382,21.5893091147883,21.3409365320518,21.5319923649261,13441.0970938032,0.0,1.0
2024-10-03,22.04,22.0999,21.96,21.96,25895,21.0543527827405,21.1115740046863,20.9779304495908,20.9779304495908,27107.2592869185,0.0,1.0
2024-10-04,22.3468,22.3468,22.19,22.19,6231,21.3474324303696,21.3474324303696,21.1976446573962,21.1976446573962,6522.70062238999,0.0,1.0
2024-10-07,22.6789,22.695,22.53,22.6797,9971,21.6646806408572,21.6800606354036,21.5224395732824,21.6654448641887,10437.7865360056,0.0,1.0
2024-10-08,21.73,21.8199,21.61,21.8,18070,20.7582162417854,20.8440958386624,20.6435827420609,20.8250857832914,18915.9364863726,0.0,1.0
2024-10-09,21.55,21.64,21.43,21.43,15497,20.5862659921986,20.672241116992,20.4716324924741,20.4716324924741,16222.4829955349,0.0,1.0
2024-10-10,21.6859,21.7299,21.57,21.57,7253,20.7160884306367,20.758120713869,20.605371575486,20.605371575486,7592.54495493413,0.0,1.0
2024-10-11,21.7643,21.7999,21.51,21.51,12579,20.7909823171234,20.824990255375,20.5480548256238,20.5480548256238,13167.8785313824,0.0,1.0
2024-10-14,21.52,21.68,21.46,21.46,11153,20.5576076172675,20.7104522835669,20.5002908674052,20.5002908674052,11675.1211750145,0.0,1.0
2024-10-15,21.13,21.47,21.08,21.47,9937,20.1850487431627,20.5098436590489,20.1372847849442,20.5098436590489,10402.1948458818,0.0,1.0
2024-10-16,21.31,21.45,21.13,21.13,21619,20.3569989927495,20.4907380757615,20.1850487431627,20.1850487431627,22631.0808466457,0.0,1.0
2024-10-17,21.25,21.29,21.18,21.29,6722,20.2996822428873,20.3378934094621,20.2328127013813,20.3378934094621,7036.68650035396,0.0,1.0
2024-10-18,21.51,21.54,21.47,21.54,10911,20.5480548256238,20.5767132005549,20.5098436590489,20.5767132005549,11421.7920864865,0.0,1.0
2024-10-21,21.325,21.42,21.2,21.33,46115,20.3713281802151,20.4620797008304,20.2519182846687,20.376104576037,48273.8467664123,0.0,1.0
2024-10-22,21.45,21.5,21.26,21.26,22274,20.4907380757615,20.5385020339801,20.309235034531,20.309235034531,23316.7442887361,0.0,1.0
2024-10-23,21.2,21.33,21.16,21.33,8253,20.2519182846687,20.376104576037,20.2137071180939,20.376104576037,8639.35937033938,0.0,1.0
2024-10-24,21.2,21.29,21.14,21.16,16828,20.2519182846687,20.3378934094621,20.1946015348064,20.2137071180939,17615.7929824392,0.0,1.0
2024-10-25,21.37,21.53,21.31,21.31,19454,20.4143157426118,20.5671604089112,20.3569989927495,20.3569989927495,20364.7276372934,0.0,1.0
2024-10-28,21.47,21.53,21.29,21.29,20946,20.5098436590489,20.5671604089112,20.3378934094621,20.3378934094621,21926.574745078,0.0,1.0
2024-10-29,21.25,21.4,21.25,21.37,7551,20.2996822428873,20.4429741175429,20.2996822428873,20.4143157426118,7904.49565072489,0.0,1.0
2024-10-30,21.1276,21.18,21.04,21.04,9807,20.1827560731682,20.2328127013813,20.0990736183693,20.0990736183693,10266.1089718791,0.0,1.0
2024-10-31,20.95,21.0614,20.9201,21.05,4336,20.0130984935759,20.1195165924869,19.9845356465612,20.108626410013,4538.98730519709,0.0,1.0
2024-11-01,20.93,21.1301,20.93,20.99,23945,19.9939929102885,20.1851442710792,19.9939929102885,20.0513096601508,25065.9711768783,0.0,1.0
2024-11-04,21.13,21.27,21.09,21.09,11023,20.1850487431627,20.3187878261747,20.1468375765879,20.1468375765879,11539.0353010119,0.0,1.0
2024-11-05,21.34,21.3851,21.19,21.19,3886,20.3856573676807,20.4287404579938,20.242365493025,20.242365493025,4067.92081826473,0.0,1.0
2024-11-06,21.1,21.2197,20.76,20.76,34771,20.1563903682316,20.2707372842068,19.8315954523454,19.8315954523454,36398.7840380553,0.0,1.0
2024-11-07,21.5809,21.618333,21.43,21.43,18766,20.6157841183777,20.6515430833376,20.4716324924741,20.4716324924741,19644.5193194946,0.0,1.0
2024-11-08,21.05,21.181,20.934,21.18,56854,20.108626410013,20.2337679805457,19.997814026946,20.2328127013813,59515.5867734492,0.0,1.0
2024-11-11,20.98,21.0,20.89,20.93,37310,20.0417568685071,20.0608624517945,19.9557817437137,19.9939929102885,39056.6458387691,0.0,1.0
2024-11-12,20.54,20.63,20.495,20.6,14000,19.6214340361837,19.7074091609771,19.578446473787,19.678750786046,14655.4018156733,0.0,1.0
2024-11-13,20.67,20.67,20.62,20.65,6553,19.745620327552,19.745620327552,19.6978563693334,19.7265147442646,6859.77486415048,0.0,1.0
2024-11-14,20.35,20.48,20.35,20.41,7791,19.4399309949532,19.5641172863215,19.4399309949532,19.4972477448155,8155.73111042217,0.0,1.0
2024-11-15,20.4038,20.43,20.335,20.4,19556,19.4913250139964,19.5163533281029,19.4256018074877,19.4876949531718,20471.5027076647,0.0,1.0
2024-11-18,20.61,20.62,20.37,20.37,11392,19.6883035776897,19.6978563693334,19.4590365782406,19.4590365782406,11925.3098202964,0.0,1.0
2024-11-19,20.62,20.6699,20.42,20.42,15003,19.6978563693334,19.7455247996356,19.5068005364592,19.5068005364592,15705.3566743247,0.0,1.0
2024-11-20,20.53,20.55,20.46,20.46,28841,19.61188124454,19.6309868278275,19.545011703034,19.545011703034,30191.1745547023,0.0,1.0
2024-11-21,20.51,20.57,20.451,20.52,19544,19.5927756612526,19.6500924111149,19.5364141905547,19.6023284528963,20458.9409346799,0.0,1.0
2024-11-22,20.34,20.46,20.29,20.29,12433,19.4303782033095,19.545011703034,19.3826142450909,19.3826142450909,13015.0436267333,0.0,1.0
2024-11-25,20.48,20.6,20.44,20.44,13982,19.5641172863215,19.678750786046,19.5259061197466,19.5259061197466,14636.5591561959,0.0,1.0
2024-11-26,20.33,20.45,20.29,20.45,18286,19.4208254116658,19.5354589113903,19.3826142450909,19.5354589113903,19142.0484001001,0.0,1.0
2024-11-27,20.35,20.5101,20.25,20.38,13335,19.4399309949532,19.592871189169,19.3444030785161,19.4685893698844,13959.2702294288,0.0,1.0
2024-11-29,20.25,20.25,20.05,20.07,7341,19.3444030785161,19.3444030785161,19.1533472456419,19.1724528289293,7684.66462348981,0.0,1.0
2024-12-02,20.38,20.41,20.28,20.3101,14026,19.4685893698844,19.4972477448155,19.3730614534472,19.4018153562948,14682.6189904737,0.0,1.0
2024-12-03,20.54,20.55,20.4,20.44,24252,19.6214340361837,19.6309868278275,19.4876949531718,19.5259061197466,25387.3432024077,0.0,1.0
2024-12-04,20.5234,20.5699,20.49,20.54,6098,19.6055764020552,19.6499968831984,19.5736700779652,19.6214340361837,6383.4743051411,0.0,1.0
2024-12-05,20.65,20.71,20.52,20.52,12714,19.7265147442646,19.7838314941268,19.6023284528963,19.6023284528963,13309.1984774621,0.0,1.0
2024-12-06,20.65,20.8,20.61,20.8,7381,19.7265147442646,19.8698066189202,19.6883035776897,19.8698066189202,7726.537200106,0.0,1.0
2024-12-09,21.27,21.4499,21.24,21.33,16339,20.3187878261747,20.4906425478451,20.2901294512436,20.376104576037,17103.9007333061,0.0,1.0
2024-12-10,20.89,21.01,20.75,21.01,28757,19.9557817437137,20.0704152434382,19.8220426607017,20.0704152434382,30103.2421438082,0.0,1.0
2024-12-11,20.93,20.93,20.82,20.86,12098,19.9939929102885,19.9939929102885,19.8889122022077,19.9271233687825,12664.3607975725,0.0,1.0
2024-12-12,20.73,20.83,20.73,20.83,13359,19.8029370774143,19.8984649938514,19.8029370774143,19.8984649938514,13984.3937753985,0.0,1.0
2024-12-13,20.66,20.73,20.66,20.71,23484,19.7360675359083,19.8029370774143,19.7360675359083,19.7838314941268,24583.3897313764,0.0,1.0
2024-12-16,20.43,20.59,20.38,20.59,7216,19.5163533281029,19.6691979944023,19.4685893698844,19.6691979944023,7553.81282156416,0.0,1.0
2024-12-17,20.41,20.48,20.19,20.19,13790,19.4972477448155,19.5641172863215,19.2870863286538,19.2870863286538,14435.5707884381,0.0,1.0
2024-12-18,19.91,20.45,19.91,20.32,82013,19.0196081626299,19.5354589113903,19.0196081626299,19.4112726200221,85852.3906506293,0.0,1.0
2024-12-19,20.05,20.19,20.05,20.19,3078,19.1533472456419,19.2870863286538,19.1533472456419,19.2870863286538,3222.0947706173,0.0,1.0
2024-12-20,20.21,20.29,20.1358,20.17,8921,19.3061919119413,19.3826142450909,19.2353101979449,19.2679807453664,9338.63139983005,0.0,1.0
2024-12-23,20.17,20.2,20.0674,20.2,11001,19.2679807453664,19.2966391202975,19.1699691031019,19.2966391202975,11516.005383873,0.0,1.0
2024-12-24,20.24,20.24,20.1498,20.1498,8399,19.3348502868724,19.3348502868724,19.2486841062461,19.2486841062461,8792.19427498854,0.0,1.0
2024-12-26,20.27,20.27,20.23,20.25,12480,19.3635086618035,19.3635086618035,19.3252974952287,19.3444030785161,13064.2439042573,0.0,1.0
2024-12-27,19.58,19.63,19.57,19.57,44239,19.2319675233041,19.2810787784709,19.2221452722708,19.2221452722708,45039.5737695789,0.55230084,1.0
2024-12-30,19.48,19.55,19.4301,19.55,16778,19.1337450129706,19.2025007702041,19.0847319803142,19.2025007702041,17081.6241033024,0.0,1.0
2024-12-31,19.41,19.61,19.3,19.61,48308,19.0649892557371,19.2614342764042,18.9569444943703,19.2614342764042,49182.2086769777,0.0,1.0
2025-01-02,19.38,19.469,19.34,19.37,34844,19.0355225026371,19.1229405368339,18.9962334985037,19.0257002516037,35474.556577391,0.0,1.0
2025-01-03,19.44,19.469,19.41,19.43,31401,19.0944560088372,19.1229405368339,19.0649892557371,19.0846337578038,31969.2501172844,0.0,1.0
2025-01-06,19.38,19.58,19.26,19.55,36825,19.0355225026371,19.2319675233041,18.9176554902368,19.2025007702041,37491.4058650679,0.0,1.0
2025-01-07,19.445,19.6092,19.43,19.55,11548,19.0993671343539,19.2606484963215,19.0846337578038,19.2025007702041,11756.9790883857,0.0,1.0
2025-01-08,19.41,19.417,19.3665,19.39,27298,19.0649892557371,19.0718648314605,19.022262463742,19.0453447536704,27791.9999268059,0.0,1.0
2025-01-10,19.04,19.12,18.89,18.89,36576,18.7015659675031,18.7801439757699,18.5542322020028,18.5542322020028,37237.8998213367,0.0,1.0
2025-01-13,19.03,19.07,18.93,18.93,34038,18.6917437164697,18.7310327206031,18.5935212061362,18.5935212061362,34653.9707490885,0.0,1.0
2025-01-14,19.25,19.33,19.21,19.33,18664,18.9078332392035,18.9864112474703,18.8685442350701,18.9864112474703,19001.7542176681,0.0,1.0
2025-01-15,19.5,19.5386,19.375,19.43,15162,19.1533895150373,19.191303404026,19.0306113771204,19.0846337578038,15436.3800604524,0.0,1.0
2025-01-16,19.32,19.4202,19.31,19.37,11805,18.976588996437,19.0750079517912,18.9667667454036,19.0257002516037,12018.6299046063,0.0,1.0
2025-01-17,19.53,19.65,19.34,19.34,11432,19.1828562681374,19.3007232805376,18.9962334985037,18.9962334985037,11638.87988729,0.0,1.0
2025-01-21,19.62,19.63,19.49,19.49,273615,19.2712565274375,19.2810787784709,19.1435672640039,19.1435672640039,278566.490584401,0.0,1.0
2025-01-22,19.74,19.7999,19.68,19.7,13509,19.3891235398378,19.4479588235275,19.3301900336376,19.3498345357043,13753.4664448391,0.0,1.0
2025-01-23,19.73,19.7984,19.67,19.7984,13280,19.3793012888044,19.4464854858725,19.3203677826043,19.4464854858725,13520.3223323314,0.0,1.0
2025-01-24,19.9,19.95,19.89,19.92,17382,19.5462795563714,19.5953908115382,19.536457305338,19.5659240584381,17696.5544262488,0.0,1.0
2025-01-27,19.9,19.9,19.822731,19.822731,14190,19.5462795563714,19.5462795563714,19.4703840048618,19.4703840048618,14446.7902029956,0.0,1.0
2025-01-28,19.97,19.97,19.75,19.75,70544,19.6150353136049,19.6150353136049,19.3989457908711,19.3989457908711,71820.6038111432,0.0,1.0
2025-01-29,19.88,20.0067,19.8645,19.98,17800,19.5266350543047,19.6510829748973,19.511410565203,19.6248575646382,18122.1187888176,0.0,1.0
2025-01-30,20.17,20.4,19.83,19.83,41594,19.8114803342719,20.037392108039,19.4775237991379,19.4775237991379,42346.7083652854,0.0,1.0
2025-01-31,20.03,20.2938,20.0001,20.2115,19876,19.673968819805,19.9330798020648,19.6446002892153,19.8522426760603,20235.6872498055,0.0,1.0
2025-02-03,19.9459,20.11,19.7416,19.75,44669,19.5913636886145,19.7525468280718,19.3906951000031,19.3989457908711,45477.3552908817,0.0,1.0
2025-02-04,20.11,20.2196,20.0,20.05,30137,19.7525468280718,19.8601986993973,19.6445020667049,19.6936133218717,30682.3760639661,0.0,1.0
2025-02-05,20.0,20.06,20.0,20.0,5335,19.6445020667049,19.703435572905,19.6445020667049,19.6445020667049,5431.54515383945,0.0,1.0
2025-02-06,20.15,20.19,20.02,20.16,85398,19.7918358322052,19.8311248363386,19.6641465687716,19.8016580832386,86943.4101307555,0.0,1.0
2025-02-07,20.06,20.39,20.06,20.14,22491,19.703435572905,20.0275698570057,19.703435572905,19.7820135811719,22898.0097572639,0.0,1.0
2025-02-10,20.4,20.4,20.29,20.29,11742,20.037392108039,20.037392108039,19.9293473466721,19.9293473466721,11954.4898212526,0.0,1.0
2025-02-11,20.3103,20.3289,20.24,20.25,6550,19.9492865162699,19.9675559031919,19.8802360915054,19.8900583425387,6668.5324756604,0.0,1.0
2025-02-12,20.3733,20.427862,20.25,20.25,14901,20.01116669778,20.0647588638681,19.8900583425387,19.8900583425387,15170.6568579871,0.0,1.0
2025-02-13,20.46,20.46,20.25,20.31,72662,20.0963256142391,20.0963256142391,19.8900583425387,19.9489918487388,73976.9323277005,0.0,1.0
2025-02-14,20.6554,20.68,20.595,20.63,12933,20.2882523994308,20.3124151369729,20.2289260031894,20.2633038818061,13167.0428256056,0.0,1.0
2025-02-18,20.55,20.6196,20.51,20.5604,19716,20.1847258735393,20.2530887407314,20.1454368694059,20.194941014614,20072.7918000185,0.0,1.0
2025-02-19,20.4825,20.55,20.46,20.55,44695,20.1184256790642,20.1847258735393,20.0963256142391,20.1847258735393,45503.8258014721,0.0,1.0
2025-02-20,20.57,20.65,20.48,20.48,25518,20.204370375606,20.2829483838728,20.1159701163058,20.1159701163058,25979.7880479241,0.0,1.0
2025-02-21,20.48,20.62,20.43,20.57,39907,20.1159701163058,20.2534816307728,20.0668588611391,20.204370375606,40629.1794665925,0.0,1.0
2025-02-24,20.3113,20.41,20.29,20.41,18881,19.9502687413732,20.0472143590724,19.9293473466721,20.0472143590724,19222.6811714419,0.0,1.0
2025-02-25,20.22,20.29,20.1865,20.29,17847,19.8605915894387,19.9293473466721,19.8276870484769,19.9293473466721,18169.9693271926,0.0,1.0
2025-02-26,20.31,20.4354,20.2862,20.34,11629,19.9489918487388,20.0721628766971,19.9256148912795,19.9784586018389,11839.4449098405,0.0,1.0
2025-02-27,20.15,20.4,20.15,20.38,60494,19.7918358322052,20.037392108039,19.7918358322052,20.0177476059723,61588.7333713895,0.0,1.0
2025-02-28,19.8894,19.9436,19.79,19.94,11368,19.535867970276,19.5891045708768,19.4382347950045,19.5855685605048,11573.7217073752,0.0,1.0
2025-03-03,19.75,20.04,19.7,20.04,11657,19.3989457908711,19.6837910708383,19.3498345357043,19.6837910708383,11867.9516135532,0.0,1.0
2025-03-04,19.9129,20.03,19.7485,19.78,16776,19.5589502602044,19.673968819805,19.3974724532161,19.4284125439712,17079.58791018,0.0,1.0
2025-03-05,20.4,20.43,20.21,20.21,23687,20.037392108039,20.0668588611391,19.8507693384053,19.8507693384053,24115.6532444227,0.0,1.0
2025-03-06,20.3828,20.5236,20.33,20.46,12529,20.0204978362617,20.1587951308113,19.9686363508056,20.0963256142391,12755.731814893,0.0,1.0
2025-03-07,20.49,20.54,20.35,20.415,37273,20.1257923673392,20.174903622506,19.9882808528723,20.052125484589,37947.5131244719,0.0,1.0
2025-03-10,20.1,20.3,19.95,20.21,22093,19.7427245770384,19.9391695977055,19.5953908115382,19.8507693384053,22492.8073259185,0.0,1.0
2025-03-11,20.17,20.29,20.0717,20.29,6994,19.8114803342719,19.9293473466721,19.7149276066141,19.9293473466721,7120.5673488197,0.0,1.0
2025-03-12,20.24,20.2772,20.14,20.14,21826,19.8802360915054,19.9167748653495,19.7820135811719,19.7820135811719,22220.9755440861,0.0,1.0
2025-03-13,20.33,20.35,20.11,20.11,34764,19.9686363508056,19.9882808528723,19.7525468280718,19.7525468280718,35393.1088524974,0.0,1.0
2025-03-14,20.61,20.655,20.5324,20.5899,21139,20.2436593797394,20.2878595093895,20.1674387117206,20.2239166551624,21521.5432065627,0.0,1.0
2025-03-17,20.94,20.945,20.66,20.74,38448,20.5677936638401,20.5727047893567,20.2927706349062,20.371348643173,39143.776583846,0.0,1.0
2025-03-18,20.92,20.95,20.8201,20.95,17239,20.5481491617734,20.5776159148734,20.4500248739502,20.5776159148734,17550.9666180015,0.0,1.0
2025-03-19,20.8,20.95,20.715,20.79,55485,20.4302821493731,20.5776159148734,20.3467930155896,20.4204598983398,56489.0876964914,0.0,1.0
2025-03-20,20.67,20.697,20.6437,20.6765,6667,20.3025928859395,20.3291129637296,20.2767603657218,20.3089773491112,6787.64977331727,0.0,1.0
2025-03-21,20.41,20.4596,20.38,20.38,24485,20.0472143590724,20.0959327241978,20.0177476059723,20.0177476059723,24928.0943002359,0.0,1.0
2025-03-24,20.54,20.6038,20.49,20.554,10901,20.174903622506,20.2375695840987,20.1257923673392,20.1886547739526,11098.270613309,0.0,1.0
2025-03-25,20.63,20.73,20.56,20.56,4387,20.2633038818061,20.3615263921397,20.1945481245727,20.1945481245727,4466.38961385073,0.0,1.0
2025-03-26,20.61,20.665,20.54,20.54,7376,20.2436593797394,20.2976817604229,20.174903622506,20.174903622506,7509.48023518646,0.0,1.0
2025-03-27,20.72,20.74,20.64,20.67,7295,20.3517041411063,20.371348643173,20.2731261328395,20.3025928859395,7427.01441373172,0.0,1.0
2025-03-28,20.46,20.4955,20.4,20.453,15783,20.0963256142391,20.1311946054075,20.037392108039,20.0894500385158,16068.6180249387,0.0,1.0
2025-03-31,20.42,20.45,20.28,20.35,7343,20.0570366101057,20.0865033632058,19.9195250956388,19.9882808528723,7475.88304866787,0.0,1.0
2025-04-01,20.62,20.65,20.46,20.46,12289,20.2534816307728,20.2829483838728,20.0963256142391,20.0963256142391,12511.3886402123,0.0,1.0
2025-04-02,20.5417,20.57,20.4774,20.493,11241,20.1765734051816,20.204370375606,20.1134163310372,20.1287390426492,11444.4234441067,0.0,1.0
2025-04-03,20.25,20.39,20.24,20.39,9327,19.8900583425387,20.0275698570057,19.8802360915054,20.0275698570057,9495.78662602822,0.0,1.0
2025-04-04,19.05,19.46,19.035,19.3,16824,18.7113882185364,19.1141005109039,18.6966548419864,18.9569444943703,17128.4565451162,0.0,1.0
2025-04-07,18.29,18.69,18.02,18.02,186279,17.9648971400016,18.3577871813358,17.6996963621011,17.6996963621011,189650.009318099,0.0,1.0
2025-04-08,17.92,18.72,17.8449,18.72,65505,17.6014738517676,18.3872539344358,17.5277087465071,18.3872539344358,66690.4152394101,0.0,1.0
2025-04-09,18.79,20.1099,17.8,17.8,80742,18.4560096916693,19.7524486055615,17.4836068393674,17.4836068393674,82203.15254195,0.0,1.0
2025-04-10,18.8262,19.02,18.697184,18.82,15955,18.49156624041,18.6819214654364,18.3648434864781,18.4854764447693,16243.7306334599,0.0,1.0
2025-04-11,19.37,19.43,19.02,19.02,191593,19.0257002516037,19.0846337578038,18.6819214654364,18.6819214654364,195060.174444154,0.0,1.0
2025-04-14,19.62,19.705,19.45,19.45,16091,19.2712565274375,19.354745661221,19.1042782598705,19.1042782598705,16382.1917657789,0.0,1.0
2025-04-15,19.63,19.7,19.6,19.65,8459,19.2810787784709,19.3498345357043,19.2516120253708,19.3007232805376,8612.07881093304,0.0,1.0
2025-04-16,19.53,19.6899,19.41,19.53,15994,19.1828562681374,19.3399140621607,19.0649892557371,19.1828562681374,16283.4363993454,0.0,1.0
2025-04-17,19.67,19.77588,19.6,19.64,11033,19.3203677826043,19.4243657765454,19.2516120253708,19.2909010295042,11232.6593593834,0.0,1.0
2025-04-21,19.64,19.6959,19.53,19.69,14434,19.2909010295042,19.3458074127807,19.1828562681374,19.340012284671,14695.205763921,0.0,1.0
2025-04-22,19.95,20.04,19.87,19.94,12007,19.5953908115382,19.6837910708383,19.5168128032713,19.5855685605048,12224.2854099625,0.0,1.0
2025-04-23,20.03,20.26,20.03,20.11,52131,19.673968819805,19.8998805935721,19.673968819805,19.7525468280718,53074.3918303287,0.0,1.0
2025-04-24,20.31,20.355,20.1937,20.2294,13113,19.9489918487388,19.9931919783889,19.834759069221,19.86982450541,13350.3002066161,0.0,1.0
2025-04-25,20.31,20.31,20.18,20.18,5626,19.9489918487388,19.9489918487388,19.8213025853053,19.8213025853053,5727.81125313979,0.0,1.0
2025-04-28,20.24,20.35,20.2144,20.26,7086,19.8802360915054,19.9882808528723,19.85509112886,19.8998805935721,7214.23223244728,0.0,1.0
2025-04-29,20.36,20.39,20.3,20.3,12755,19.9981031039056,20.0275698570057,19.9391695977055,19.9391695977055,12985.8216377174,0.0,1.0
2025-04-30,20.42,20.46,20.19,20.28,167027,20.0570366101057,20.0963256142391,19.8311248363386,19.9195250956388,170049.614322463,0.0,1.0
2025-05-01,20.404,20.49,20.4,20.49,4279,20.0413210084524,20.1257923673392,20.037392108039,20.1257923673392,4356.43518524441,0.0,1.0
2025-05-02,20.81,20.9099,20.8,20.81,12466,20.4401044004065,20.5382286882297,20.4302821493731,20.4401044004065,12691.5917315393,0.0,1.0
2025-05-05,21.04,21.1,20.9628,21.03,21408,20.6660161741736,20.7249496803737,20.5901883961961,20.6561939231402,21795.4111815173,0.0,1.0
2025-05-06,20.94,21.005,20.82,20.98,63676,20.5677936638401,20.6316382955568,20.4499266514398,20.6070826679735,64828.3166290308,0.0,1.0
2025-05-07,20.84,20.915,20.71,20.83,20203,20.4695711535065,20.5432380362567,20.3418818900729,20.4597489024732,20568.604825308,0.0,1.0
2025-05-08,20.79,20.95,20.79,20.89,23287,20.4204598983398,20.5776159148734,20.4204598983398,20.5186824086733,23708.4146199548,0.0,1.0
2025-05-09,20.91,20.973,20.841,20.97,120877,20.53832691074,20.6002070922501,20.4705533786099,20.5972604169401,123064.458024489,0.0,1.0
2025-05-12,21.02,21.07,20.96,21.035,10349,20.6463716721069,20.6954829272736,20.5874381659068,20.6611050486569,10536.2813115435,0.0,1.0
2025-05-13,21.35,21.354,20.98,21.14,8653,20.9705059562075,20.9744348566208,20.6070826679735,20.7642386845071,8809.58954379994,0.0,1.0
2025-05-14,21.26,21.38,21.26,21.38,15703,20.8821056969073,20.9999727093076,20.8821056969073,20.9999727093076,15987.1703000452,0.0,1.0
2025-05-15,21.39,21.39,21.3075,21.3075,7071,21.0097949603409,21.0097949603409,20.9287613893158,20.9287613893158,7198.96078402975,0.0,1.0
2025-05-16,21.47,21.47,21.32,21.365,24352,21.0883729686077,21.0883729686077,20.9410392031074,20.9852393327575,24792.6874576004,0.0,1.0
2025-05-19,21.64,21.64,21.43,21.43,18462,21.2553512361747,21.2553512361747,21.0490839644743,21.0490839644743,18796.0987123119,0.0,1.0
2025-05-20,21.6,21.64,21.53,21.53,42502,21.2160622320413,21.2553512361747,21.1473064748079,21.1473064748079,43271.1400428274,0.0,1.0
2025-05-21,21.5,21.73,21.5,21.73,42387,21.1178397217078,21.3437514954749,21.1178397217078,21.3437514954749,43154.0589382928,0.0,1.0
2025-05-22,21.57,21.63,21.5117,21.56,12359,21.1865954789413,21.2455289851414,21.1293317554168,21.1767732279079,12582.6553994942,0.0,1.0
2025-05-23,21.54,21.645,21.32,21.33,8851,21.1571287258412,21.2602623616914,20.9410392031074,20.9508614541408,9011.17266291151,0.0,1.0
2025-05-27,21.59,21.6,21.52,21.5468,6958,21.206239981008,21.2160622320413,21.1374842237745,21.1638078565439,7083.91587261757,0.0,1.0
2025-05-28,21.4,21.57,21.39,21.45,21407,21.0196172113743,21.1865954789413,21.0097949603409,21.068728466541,21794.3930849561,0.0,1.0
2025-05-29,21.45,21.55,21.45,21.53,7384,21.068728466541,21.1669509768746,21.068728466541,21.1473064748079,7517.62500767582,0.0,1.0
2025-05-30,21.29,21.3299,21.22,21.22,145807,20.9115724500074,20.9507632316305,20.8428166927739,20.8428166927739,148445.605294446,0.0,1.0
2025-06-02,21.45,21.4998,21.3784,21.38,9998,21.068728466541,21.1176432766871,20.9984011491422,20.9999727093076,10178.929418573,0.0,1.0
2025-06-03,21.49,21.5859,21.4,21.4,118027,21.1080174706744,21.2022128580843,21.0196172113743,21.0196172113743,120162.882825156,0.0,1.0
2025-06-04,21.585,21.7,21.585,21.635,13023,21.2013288554913,21.3142847423748,21.2013288554913,21.2504401106581,13258.6715161108,0.0,1.0
2025-06-05,21.42,21.5594,21.42,21.555,23107,21.1788691784114,21.3166999143344,21.1788691784114,21.3123494463426,23370.0834464065,0.14213388,1.0
2025-06-06,21.5909,21.61,21.44,21.47,26571,21.347845310185,21.3667302962405,21.1986440329197,21.2283063146822,26873.5226232079,0.0,1.0
2025-06-09,21.65,21.73,21.57,21.58,20288,21.4062800052571,21.4853794232904,21.3271805872238,21.337068014478,20518.9878807588,0.0,1.0
2025-06-10,21.8,21.83,21.72,21.74,9932,21.5545914140695,21.584253695832,21.4754919960362,21.4952668505445,10045.0802263257,0.0,1.0
2025-06-11,21.86,21.96,21.8,21.82,14138,21.6139159775945,21.7127902501361,21.5545914140695,21.5743662685778,14298.967402315,0.0,1.0
2025-06-12,21.94,21.94,21.82,21.85,5927,21.6930153956278,21.6930153956278,21.5743662685778,21.6040285503403,5994.48152450992,0.0,1.0
2025-06-13,21.6984,21.7544,21.63,21.665,4230,21.4541351531672,21.5095047457905,21.3865051507488,21.4211111461383,4278.16042663692,0.0,1.0
2025-06-16,21.8,21.9487,21.8,21.84,7393,21.5545914140695,21.7016174573389,21.5545914140695,21.5941411230861,7477.17258489994,0.0,1.0
2025-06-17,21.72,21.8495,21.62,21.8354,11137,21.4754919960362,21.6035341789776,21.3766177234946,21.5895929065492,11263.7996859233,0.0,1.0
2025-06-18,21.5,21.77,21.5,21.77,7506,21.2579685964447,21.524929132307,21.2579685964447,21.524929132307,7591.45914003231,0.0,1.0
2025-06-20,21.17,23.8099,21.12,21.12,17648,20.9316834970574,23.5418654178832,20.8822463607866,20.8822463607866,17848.9303095244,0.0,1.0
2025-06-23,21.31,21.31,21.1801,21.2,16505,21.0701074786156,21.0701074786156,20.9416697985841,20.9613457788199,16692.9167474332,0.0,1.0
2025-06-24,21.59,21.68,21.51,21.51,8072,21.3469554417321,21.4359422870196,21.2678560236989,21.2678560236989,8163.90330113788,0.0,1.0
2025-06-25,21.555,21.59,21.51,21.5435,9392,21.3123494463426,21.3469554417321,21.2678560236989,21.3009789050003,9498.93208675505,0.0,1.0
2025-06-26,21.7895,21.84,21.715,21.72,13257,21.5442096154526,21.5941411230861,21.4705482824091,21.4754919960362,13407.93682646,0.0,1.0
2025-06-27,21.76,21.79,21.645,21.73,5543,21.5150417050529,21.5447039868153,21.40133629163,21.4853794232904,5606.10951414855,0.0,1.0
2025-06-30,22.08,22.08,21.88,21.88,12867,21.831439377186,21.831439377186,21.6336908321028,21.6336908321028,13013.4965034367,0.0,1.0
2025-07-01,22.08,22.17,22.07,22.07,20529,21.831439377186,21.9204262224734,21.8215519499318,21.8215519499318,20762.7317726783,0.0,1.0
2025-07-02,22.28,22.28,22.085,22.1399,10873,22.0291879222692,22.0291879222692,21.8363830908131,21.8906650664384,10996.7939287998,0.0,1.0
2025-07-03,22.28,22.35,22.23,22.23,8930,22.0291879222692,22.0983999130483,21.9797507859984,21.9797507859984,9031.67201178905,0.0,1.0
2025-07-07,21.94,22.08,21.94,22.0,17294,21.6930153956278,21.831439377186,21.6930153956278,21.7523399591527,17490.8998624725,0.0,1.0
2025-07-08,21.94,22.03,21.9109,21.99,34720,21.6930153956278,21.7820022409152,21.6642429823181,21.7424525318985,35115.3026035067,0.0,1.0
2025-07-09,22.04,22.04,21.9,21.98,71738,21.7918896681694,21.7918896681694,21.6534656866111,21.7325651046444,72554.7689565197,0.0,1.0
2025-07-10,22.0,22.08,21.93,21.93,53688,21.7523399591527,21.831439377186,21.6831279683736,21.6831279683736,54299.2616986484,0.0,1.0
2025-07-11,22.04,22.08,22.03,22.07,15935,21.7918896681694,21.831439377186,21.7820022409152,21.8215519499318,16116.427044553,0.0,1.0
2025-07-14,22.03,22.1099,21.995,22.07,16245,21.7820022409152,21.8610027846759,21.7473962455256,21.8215519499318,16429.9565320843,0.0,1.0
2025-07-15,21.94,22.07,21.85,22.07,14393,21.6930153956278,21.8215519499318,21.6040285503403,21.8215519499318,14556.8706904456,0.0,1.0
2025-07-16,22.085,22.1,21.9,21.99,24903,21.8363830908131,21.8512142316943,21.6534656866111,21.7424525318985,25186.5317032007,0.0,1.0
2025-07-17,22.2086,22.24,22.05,22.05,34765,21.9585916916745,21.9896382132526,21.8017770954235,21.8017770954235,35160.814948471,0.0,1.0
2025-07-18,22.245,22.39,22.24,22.34,8563,21.9945819268796,22.137949622065,21.9896382132526,22.0885124857942,8660.49355396973,0.0,1.0
2025-07-21,22.52,22.61,22.486,22.52,13489,22.266486176369,22.3554730216565,22.2328689237049,22.266486176369,13642.5782493866,0.0,1.0
2025-07-22,22.665,22.7,22.6395,22.69,7697,22.4098538715544,22.4444598669439,22.3846409320563,22.4345724396898,7784.63375976934,0.0,1.0
2025-07-23,22.86,22.8699,22.69,22.69,18202,22.6026587030105,22.6124472559921,22.4345724396898,22.4345724396898,18409.2378453062,0.0,1.0
2025-07-24,22.8348,22.9,22.8348,22.9,11202,22.57774238633,22.6422084120271,22.57774238633,22.6422084120271,11329.5397397605,0.0,1.0
2025-07-25,22.7453,22.7453,22.675,22.71,31653,22.4892499124053,22.4892499124053,22.4197412988085,22.4543472941981,32013.3834478341,0.0,1.0
2025-07-28,22.5651,22.61,22.41,22.61,17529,22.3110784732853,22.3554730216565,22.1577244765733,22.3554730216565,17728.5754417302,0.0,1.0
2025-07-29,22.735,22.7647,22.67,22.69,22778,22.4790658623335,22.5084315212784,22.4147975851815,22.4345724396898,23037.3376354458,0.0,1.0
2025-07-30,22.55,22.62,22.526,22.56,11403,22.2961484581315,22.3653604489106,22.2724186327215,22.3060358853857,11532.828213934,0.0,1.0
2025-07-31,22.2825,22.37,22.2765,22.34,5035,22.0316597790827,22.1181747675566,22.0257273227302,22.0885124857942,5092.32570877468,0.0,1.0
2025-08-01,22.335,22.43,22.2566,22.43,22796,22.0835687721671,22.1774993310816,22.0060513424945,22.1774993310816,23055.5425734315,0.0,1.0
2025-08-04,22.5253,22.56,22.5024,22.56,3201,22.2717265128138,22.3060358853857,22.2490843044017,22.3060358853857,3237.44480512169,0.0,1.0
2025-08-05,22.645,22.6884,22.6201,22.6884,7804,22.3900790170461,22.4329904513291,22.3654593231832,22.4329904513291,7892.85200223982,0.0,1.0
2025-08-06,22.85,22.8601,22.76,22.76,10864,22.5927712757563,22.602757577283,22.5037844304689,22.5037844304689,10987.691459807,0.0,1.0
2025-08-07,23.125,23.125,23.02,23.11,6028,22.8646755252457,22.8646755252457,22.7608575390771,22.8498443843645,6096.63145431853,0.0,1.0
2025-08-08,23.2317,23.3499,23.21,23.215,12309,22.9701743740476,23.0870437641918,22.9487186569061,22.9536623705332,12449.1434258804,0.0,1.0
2025-08-11,23.1659,23.3,23.13,23.21,8931,22.9051151027153,23.0377055021936,22.8696192388728,22.9487186569061,9032.68339723268,0.0,1.0
2025-08-12,23.495,23.52,23.36,23.36,6935,23.2305103336497,23.2552289017851,23.0970300657185,23.0970300657185,7013.95805170851,0.0,1.0
2025-08-13,23.645,23.6765,23.615,23.64,14726,23.3788217424621,23.4099671383127,23.3491594606996,23.373878028835,14893.6620431809,0.0,1.0
2025-08-14,23.415,23.72,23.3564,23.72,17854,23.1514109156164,23.4529774468683,23.093470591907,23.4529774468683,18057.2757109162,0.0,1.0
2025-08-15,23.485,23.53,23.4573,23.495,11464,23.2206229063955,23.2651163290392,23.1932347329015,23.2305103336497,11594.5227259966,0.0,1.0
2025-08-18,23.4985,24.22,23.441,24.22,143195,23.2339709331886,23.9473488095763,23.1771182264772,23.9473488095763,144825.338603374,0.0,1.0
2025-08-19,23.3252,23.69,23.3,23.69,6774,23.062621818874,23.4233151651058,23.0377055021936,23.4233151651058,6851.12499528097,0.0,1.0
2025-08-20,23.3582,23.38,23.31,23.37,4659,23.0952503288128,23.1168049202268,23.0475929294477,23.1069174929727,4712.0447819625,0.0,1.0
2025-08-21,23.3865,23.3865,23.3019,23.35,10974,23.123231747942,23.123231747942,23.0395841133718,23.0871426384644,11098.9438586084,0.0,1.0
2025-08-22,23.9378,23.9394,23.47,23.52,11007,23.6683256124639,23.6699076008246,23.2057917655143,23.2552289017851,11132.3195782488,0.0,1.0
2025-08-25,23.9744,24.0995,23.95,24.03,5793,23.7045135962141,23.8282053111637,23.680388273714,23.7594876917473,5858.95587506092,0.0,1.0
2025-08-26,23.97,24.0194,23.9273,23.9669,6741,23.7001631282223,23.7490070188578,23.657943813847,23.6970980257735,6817.74927564053,0.0,1.0
2025-08-27,23.885,23.885,23.67,23.78,7826,23.6161199965619,23.6161199965619,23.4035403105975,23.5123020103932,7915.10248200013,0.0,1.0
2025-08-28,24.0285,24.0361,23.87,23.875,8454,23.7580045776591,23.7655190223723,23.6012888556807,23.6062325693078,8550.25254061195,0.0,1.0
2025-08-29,23.8522,23.8522,23.78,23.78,9575,23.5836892351683,23.5836892351683,23.5123020103932,23.5123020103932,9684.0156229429,0.0,1.0
2025-09-02,23.735,23.735,23.55,23.55,5150,23.4678085877495,23.4678085877495,23.2848911835476,23.2848911835476,5208.63503479436,0.0,1.0
2025-09-03,23.795,23.8156,23.72,23.72,6262,23.5271331512745,23.5475012514181,23.4529774468683,23.4529774468683,6333.29564813247,0.0,1.0
2025-09-04,23.3946,23.41,23.2703,23.3145,12532,23.3946,23.41,23.2703,23.3145,12532,0.2663579,1.0
2025-09-05,23.6079,23.71,23.57,23.65,16157,23.6079,23.71,23.57,23.65,16157,0.0,1.0
2025-09-08,23.685,23.709,23.6075,23.63,20701,23.685,23.709,23.6075,23.63,20701,0.0,1.0
2025-09-09,23.7,23.73,23.64,23.7,13943,23.7,23.73,23.64,23.7,13943,0.0,1.0
2025-09-10,23.76,23.8,23.7542,23.76,11987,23.76,23.8,23.7542,23.76,11987,0.0,1.0
2025-09-11,24.04,24.0501,23.975,23.9837,4191,24.04,24.0501,23.975,23.9837,4191,0.0,1.0
2025-09-12,24.105,24.15,24.07,24.09,16489,24.105,24.15,24.07,24.09,16489,0.0,1.0
2025-09-15,24.255,24.31,24.2275,24.28,13138,24.255,24.31,24.2275,24.28,13138,0.0,1.0
2025-09-16,24.325,24.34,24.195,24.195,23186,24.325,24.34,24.195,24.195,23186,0.0,1.0
2025-09-17,24.3488,24.475,24.31,24.41,20833,24.3488,24.475,24.31,24.41,20833,0.0,1.0
2025-09-18,24.14,24.1699,24.09,24.12,9454,24.14,24.1699,24.09,24.12,9454,0.0,1.0
2025-09-19,24.2588,24.325,24.23,24.27,11797,24.2588,24.325,24.23,24.27,11797,0.0,1.0
2025-09-22,24.255,24.26,24.135,24.19,3901,24.255,24.26,24.135,24.19,3901,0.0,1.0
2025-09-23,24.1686,24.2499,24.13,24.13,9229,24.1686,24.2499,24.13,24.13,9229,0.0,1.0
2025-09-24,24.1025,24.2,24.075,24.13,23877,24.1025,24.2,24.075,24.13,23877,0.0,1.0
2025-09-25,24.1178,24.18,24.0511,24.09,11036,24.1178,24.18,24.0511,24.09,11036,0.0,1.0
2025-09-26,24.165,24.1994,24.08,24.08,5251,24.165,24.1994,24.08,24.08,5251,0.0,1.0
2025-09-29,24.29,24.42,24.28,24.42,6921,24.29,24.42,24.28,24.42,6921,0.0,1.0
2025-09-30,24.4409,24.46,24.3201,24.46,22135,24.4409,24.46,24.3201,24.46,22135,0.0,1.0
2025-10-01,24.3413,24.48,24.34,24.39,28421,24.3413,24.48,24.34,24.39,28421,0.0,1.0
2025-10-02,24.315,24.4,24.2101,24.37,20932,24.315,24.4,24.2101,24.37,20932,0.0,1.0
2025-10-03,24.425,24.46,24.39,24.43,10642,24.425,24.46,24.39,24.43,10642,0.0,1.0
2025-10-06,24.31,24.36,24.25,24.36,9462,24.31,24.36,24.25,24.36,9462,0.0,1.0
2025-10-07,24.145,24.33,24.1355,24.33,7584,24.145,24.33,24.1355,24.33,7584,0.0,1.0
2025-10-08,24.305,24.3093,24.17,24.2565,8683,24.305,24.3093,24.17,24.2565,8683,0.0,1.0
2025-10-09,24.375,24.501,24.359,24.501,7093,24.375,24.501,24.359,24.501,7093,0.0,1.0
2025-10-10,23.5118,24.28,23.48,24.27,7690,23.5118,24.28,23.48,24.27,7690,0.0,1.0
2025-10-13,24.155,24.215,24.12,24.12,5465,24.155,24.215,24.12,24.12,5465,0.0,1.0
2025-10-14,23.8846,23.97,23.71,23.71,6844,23.8846,23.97,23.71,23.71,6844,0.0,1.0
2025-10-15,24.0862,24.1548,24.01,24.05,6582,24.0862,24.1548,24.01,24.05,6582,0.0,1.0
2025-10-16,24.0966,24.21,24.04,24.1,20386,24.0966,24.21,24.04,24.1,20386,0.0,1.0
2025-10-17,24.0488,24.055,23.89,23.89,10045,24.0488,24.055,23.89,23.89,10045,0.0,1.0
2025-10-20,24.3145,24.39,24.189,24.24,23259,24.3145,24.39,24.189,24.24,23259,0.0,1.0
2025-10-21,24.2242,24.31,24.15,24.18,231117,24.2242,24.31,24.15,24.18,231117,0.0,1.0
2025-10-22,24.2341,24.2341,24.1899,24.215,7274,24.2341,24.2341,24.1899,24.215,7274,0.0,1.0
2025-10-23,24.635,24.679,24.58,24.6148,9505,24.635,24.679,24.58,24.6148,9505,0.0,1.0
2025-10-24,24.865,24.97,24.86,24.95,10110,24.865,24.97,24.86,24.95,10110,0.0,1.0
2025-10-27,25.144,25.1664,25.05,25.13,19409,25.144,25.1664,25.05,25.13,19409,0.0,1.0
2025-10-28,25.09,25.1,24.91,24.97,12642,25.09,25.1,24.91,24.97,12642,0.0,1.0
2025-10-29,25.13,25.279,25.07,25.2,19696,25.13,25.279,25.07,25.2,19696,0.0,1.0
2025-10-30,25.1583,25.21,25.1,25.1,8574,25.1583,25.21,25.1,25.1,8574,0.0,1.0
2025-10-31,24.9879,25.02,24.9552,25.02,7215,24.9879,25.02,24.9552,25.02,7215,0.0,1.0
2025-11-03,25.0619,25.09,25.0,25.0443,8047,25.0619,25.09,25.0,25.0443,8047,0.0,1.0
2025-11-04,24.65,24.93,24.19,24.85,13456,24.65,24.93,24.19,24.85,13456,0.0,1.0
2025-11-05,25.0243,25.05,24.8538,24.8538,18671,25.0243,25.05,24.8538,24.8538,18671,0.0,1.0
2025-11-06,25.2269,25.34,25.19,25.28,38659,25.2269,25.34,25.19,25.28,38659,0.0,1.0
2025-11-07,25.2625,25.27,25.05,25.12,41056,25.2625,25.27,25.05,25.12,41056,0.0,1.0
2025-11-10,25.41,25.435,25.27,25.2875,13416,25.41,25.435,25.27,25.2875,13416,0.0,1.0
2025-11-11,25.5585,25.59,25.49,25.5,7813,25.5585,25.59,25.49,25.5,7813,0.0,1.0
2025-11-12,25.5673,25.59,25.495,25.55,13952,25.5673,25.59,25.495,25.55,13952,0.0,1.0
2025-11-13,25.4413,25.67,25.4101,25.59,19635,25.4413,25.67,25.4101,25.59,19635,0.0,1.0
2025-11-14,25.3806,25.48,25.3,25.3,55428,25.3806,25.48,25.3,25.3,55428,0.0,1.0
2025-11-17,24.9928,25.19,24.9683,25.12,14337,24.9928,25.19,24.9683,25.12,14337,0.0,1.0
2025-11-18,24.9345,24.99,24.85,24.85,13482,24.9345,24.99,24.85,24.85,13482,0.0,1.0
2025-11-19,24.89,24.946615,24.8474,24.9184,6295,24.89,24.946615,24.8474,24.9184,6295,0.0,1.0
2025-11-20,24.5126,24.9638,24.5,24.9638,35311,24.5126,24.9638,24.5,24.9638,35311,0.0,1.0
2025-11-21,24.5249,24.568039,24.31,24.39,32795,24.5249,24.568039,24.31,24.39,32795,0.0,1.0
2025-11-24,24.7,24.7,24.55,24.6,4828,24.7,24.7,24.55,24.6,4828,0.0,1.0
2025-11-25,24.8407,24.87,24.6153,24.65,10386,24.8407,24.87,24.6153,24.65,10386,0.0,1.0
2025-11-26,25.0095,25.0095,24.898,24.898,8716,25.0095,25.0095,24.898,24.898,8716,0.0,1.0