date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-03,25.735,25.77,25.735,25.76,194000,19.3320080241259,19.3582998555168,19.3320080241259,19.3507879036908,258255.117304388,0.0,1.0
2020-06-04,25.65,25.77,25.65,25.77,210153,19.2681564336052,19.3582998555168,19.2681564336052,19.3582998555168,279758.18384984,0.0,1.0
2020-06-05,25.895,25.95,25.88,25.94,11001,19.4521992533414,19.4935149883842,19.4409313256024,19.4860030365582,14644.6626054926,0.0,1.0
2020-06-08,26.02,26.05,25.96,25.96,196903,19.546098651166,19.5686345066439,19.5010269402102,19.5010269402102,262119.625580339,0.0,1.0
2020-06-09,25.907,26.1,25.9,26.1,109873,19.4612135955325,19.6061942657737,19.4559552292544,19.6061942657737,146264.25001848,0.0,1.0
2020-06-10,26.015,26.04,25.91,25.94,5036,19.542342675253,19.5611225548179,19.4634671810803,19.4860030365582,6703.98335435513,0.0,1.0
2020-06-11,25.5,25.83,25.5,25.81,166474,19.1554771562157,19.4033715664726,19.1554771562157,19.3883476628206,221612.177309952,0.0,1.0
2020-06-12,25.77,25.99,25.67,25.99,205320,19.3582998555168,19.5235627956881,19.2831803372571,19.5235627956881,273324.436520293,0.0,1.0
2020-06-15,25.855,25.86,25.55,25.59,188632,19.4221514460375,19.4259074219505,19.1930369153455,19.2230847226494,251109.171584337,0.0,1.0
2020-06-16,25.855,26.08,25.855,26.08,205694,19.4221514460375,19.5911703621218,19.4221514460375,19.5911703621218,273822.309787674,0.0,1.0
2020-06-17,25.92,25.98,25.81,25.98,876,19.4709791329063,19.5160508438621,19.3883476628206,19.5160508438621,1166.14166370435,0.0,1.0
2020-06-18,25.92,26.0,25.92,26.0,3412,19.4709791329063,19.531074747514,19.4709791329063,19.531074747514,4542.09515588954,0.0,1.0
2020-06-19,25.91,26.0,25.91,25.97,201230,19.4634671810803,19.531074747514,19.4634671810803,19.5085388920361,267879.779665784,0.0,1.0
2020-06-22,25.91,25.91,25.91,25.91,1401,19.4634671810803,19.4634671810803,19.4634671810803,19.4634671810803,1865.02793476004,0.0,1.0
2020-06-23,25.9,25.945,25.9,25.94,9210,19.4559552292544,19.4897590124712,19.4559552292544,19.4860030365582,12260.4620122341,0.0,1.0
2020-06-24,25.83,25.87,25.83,25.87,810,19.4033715664726,19.4334193737765,19.4033715664726,19.4334193737765,1078.28167534306,0.0,1.0
2020-06-25,26.04,26.17,25.92,26.15,91012,19.5611225548179,19.6587779285555,19.4709791329063,19.6437540249035,121156.261526324,0.0,1.0
2020-06-26,25.949,26.13,25.93,26.08,99633,19.4927637932016,19.6287301212516,19.4784910847323,19.5911703621218,132632.639703031,0.0,1.0
2020-06-29,26.0192,26.03,25.93,25.93,76645,19.5454976950199,19.5536106029919,19.4784910847323,19.4784910847323,102030.739514406,0.0,1.0
2020-06-30,26.015,26.015,26.015,26.015,0,19.542342675253,19.542342675253,19.542342675253,19.542342675253,0,0.0,1.0
2020-07-01,26.112,26.13,26.112,26.119,400,19.6152086079649,19.6287301212516,19.6152086079649,19.620466974243,532.48477794719,0.0,1.0
2020-07-02,26.175,26.52,26.175,26.25,2233,19.6625339044684,19.9216962424643,19.6625339044684,19.7188735431632,2972.5962728902,0.0,1.0
2020-07-06,26.13,26.13,26.08,26.115,782,19.6971640023862,19.6971640023862,19.6594732943831,19.6858567899852,1037.39096641144,0.0911,1.0
2020-07-07,26.045,26.14,26.045,26.14,300,19.633089798781,19.7047021439868,19.633089798781,19.7047021439868,397.976074070885,0.0,1.0
2020-07-08,26.77,26.77,26.08,26.08,125942,20.179605064825,20.179605064825,19.6594732943831,19.6594732943831,167073.009068785,0.0,1.0
2020-07-09,26.025,26.16,26.025,26.16,400,19.6180135155798,19.719778427188,19.6180135155798,19.719778427188,530.634765427846,0.0,1.0
2020-07-10,26.065,26.065,26.03,26.03,526,19.6481660819822,19.6481660819822,19.6217825863801,19.6217825863801,697.784716537618,0.0,1.0
2020-07-13,26.03,26.11,26.0,26.0,2908,19.6217825863801,19.6820877191849,19.5991681615783,19.5991681615783,3857.71474466044,0.0,1.0
2020-07-14,26.0,26.0,25.95,25.95,2087,19.5991681615783,19.5991681615783,19.5614774535752,19.5614774535752,2768.58688861978,0.0,1.0
2020-07-15,26.11,26.11,26.11,26.11,100,19.6820877191849,19.6820877191849,19.6820877191849,19.6820877191849,132.658691356962,0.0,1.0
2020-07-16,26.15,26.217,26.15,26.16,787,19.7122402855874,19.7627458343114,19.7122402855874,19.719778427188,1044.02390097929,0.0,1.0
2020-07-17,26.215,26.219,26.215,26.219,113,19.7612382059913,19.7642534626316,19.7612382059913,19.7642534626316,149.904321233367,0.0,1.0
2020-07-20,26.34,26.34,26.34,26.34,15,19.8554649759989,19.8554649759989,19.8554649759989,19.8554649759989,19.8988037035442,0.0,1.0
2020-07-21,26.46,26.48,26.46,26.48,352,19.9459226752062,19.9609989584074,19.9459226752062,19.9609989584074,466.958593576505,0.0,1.0
2020-07-22,26.425,26.425,26.425,26.425,132,19.9195391796041,19.9195391796041,19.9195391796041,19.9195391796041,175.109472591189,0.0,1.0
2020-07-23,26.48,26.49,26.48,26.49,534,19.9609989584074,19.968537100008,19.9609989584074,19.968537100008,708.397411846175,0.0,1.0
2020-07-24,26.44,26.44,26.41,26.41,1415,19.930846392005,19.930846392005,19.9082319672032,19.9082319672032,1877.120482701,0.0,1.0
2020-07-27,26.5761,26.59,26.44,26.44,4290,20.0334404991892,20.0439185160141,19.930846392005,19.930846392005,5691.05785921366,0.0,1.0
2020-07-28,26.535,26.57,26.5301,26.569,1386,20.0024587372107,20.0288422328129,19.9987650478264,20.0280884186528,1838.64946220749,0.0,1.0
2020-07-29,26.5948,26.6,26.5948,26.6,218,20.0475368239824,20.0514566576147,20.0475368239824,20.0514566576147,289.195947158176,0.0,1.0
2020-07-30,26.61,26.6298,26.61,26.629,342,20.0589947992153,20.0739203195845,20.0589947992153,20.0733172682564,453.692724440809,0.0,1.0
2020-07-31,26.705,26.705,26.7,26.7,247,20.1306071444211,20.1306071444211,20.1268380736208,20.1268380736208,327.666967651695,0.0,1.0
2020-08-03,26.73,26.83,26.73,26.83,2823,20.1494524984226,20.2248339144286,20.1494524984226,20.2248339144286,3744.95485700702,0.0,1.0
2020-08-04,26.815,26.83,26.815,26.829,504,20.2135267020277,20.2248339144286,20.2135267020277,20.2240801002686,668.599804439088,0.0,1.0
2020-08-05,26.93,26.93,26.9,26.9,604,20.3691893260803,20.3691893260803,20.3464980642985,20.3464980642985,798.545280305962,0.0915,1.0
2020-08-06,26.995,26.995,26.995,26.995,64,20.4183537266074,20.4183537266074,20.4183537266074,20.4183537266074,84.6140694363934,0.0,1.0
2020-08-07,26.935,26.98,26.935,26.98,490,20.3729712030439,20.4070080957165,20.3729712030439,20.4070080957165,647.826469122387,0.0,1.0
2020-08-10,26.99,27.03,26.99,27.029,668,20.4145718496438,20.4448268653528,20.4145718496438,20.44407048996,883.159349742355,0.0,1.0
2020-08-11,27.03,27.03,27.01,27.01,542,20.4448268653528,20.4448268653528,20.4296993574983,20.4296993574983,716.575400539455,0.0,1.0
2020-08-12,27.02,27.06,27.02,27.02,4102,20.4372631114255,20.4675181271345,20.4372631114255,20.4372631114255,5423.23301293884,0.0,1.0
2020-08-13,26.945,26.945,26.945,26.945,62,20.3805349569711,20.3805349569711,20.3805349569711,20.3805349569711,81.9698797665063,0.0,1.0
2020-08-14,26.855,26.9,26.855,26.9,450,20.3124611716259,20.3464980642985,20.3124611716259,20.3464980642985,594.942675724642,0.0,1.0
2020-08-17,26.86,26.86,26.85,26.85,612,20.3162430485895,20.3162430485895,20.3086792946623,20.3086792946623,809.122038985513,0.0,1.0
2020-08-18,26.855,26.87,26.855,26.87,1559,20.3124611716259,20.3238068025168,20.3124611716259,20.3238068025168,2061.14584767715,0.0,1.0
2020-08-19,26.755,26.8501,26.755,26.85,1144,20.2368236323534,20.3087549322016,20.2368236323534,20.3086792946623,1512.47649117553,0.0,1.0
2020-08-20,26.815,26.84,26.815,26.8208,539,20.2822061559169,20.301115540735,20.2822061559169,20.2865931331947,712.609116034626,0.0,1.0
2020-08-21,26.8714,26.8714,26.8714,26.8714,71,20.3248657280666,20.3248657280666,20.3248657280666,20.3248657280666,93.8687332809989,0.0,1.0
2020-08-24,26.9,26.9,26.9,26.9,5,20.3464980642985,20.3464980642985,20.3464980642985,20.3464980642985,6.61047417471825,0.0,1.0
2020-08-25,26.7729,26.7729,26.771,26.771,41467,20.2503627518832,20.2503627518832,20.248925638637,20.248925638637,54823.3065206082,0.0,1.0
2020-08-26,26.78,26.78,26.769,26.78,1462,20.2557330171715,20.2557330171715,20.2474128878516,20.2557330171715,1932.90264868762,0.0,1.0
2020-08-27,26.6361,26.6361,26.6361,26.6361,122,20.1468905981584,20.1468905981584,20.1468905981584,20.1468905981584,161.295569863125,0.0,1.0
2020-08-28,26.83,26.83,26.765,26.77,2220,20.2935517868078,20.2935517868078,20.2443873862807,20.2481692632443,2935.05053357489,0.0,1.0
2020-08-31,26.75,26.779,26.75,26.77,215,20.2330417553898,20.2549766417788,20.2330417553898,20.2481692632443,284.250389512884,0.0,1.0
2020-09-01,26.8824,26.8824,26.829,26.829,404,20.3331858573866,20.3331858573866,20.2927954114151,20.2927954114151,534.126313317233,0.0,1.0
2020-09-02,26.956,26.959,26.95,26.95,518,20.3888550862911,20.3911242124693,20.3843168339348,20.3843168339348,684.84512450081,0.0,1.0
2020-09-03,26.8798,26.93,26.8798,26.93,1370,20.4004276297998,20.4385269261865,20.4004276297998,20.4385269261865,1805.12519973883,0.0915,1.0
2020-09-04,26.7765,26.7765,26.7765,26.7765,16,20.3220280816574,20.3220280816574,20.3220280816574,20.3220280816574,21.0817541575338,0.0,1.0
2020-09-08,26.7115,26.75,26.7115,26.75,2233,20.2726963233877,20.3019159032859,20.2726963233877,20.3019159032859,2942.22231461082,0.0,1.0
2020-09-09,26.805,26.805,26.71,26.72,1756,20.3436581602833,20.3436581602833,20.2715578981969,20.2791473994691,2313.72251878934,0.0,1.0
2020-09-10,26.7863,26.839,26.7863,26.839,187,20.3294657929042,20.369462464609,20.3294657929042,20.369462464609,246.393001716177,0.0,1.0
2020-09-11,26.795,26.795,26.795,26.795,53,20.3360686590111,20.3360686590111,20.3360686590111,20.3360686590111,69.8333106468307,0.0,1.0
2020-09-14,26.815,26.815,26.815,26.815,23,20.3512476615556,20.3512476615556,20.3512476615556,20.3512476615556,30.3050216014549,0.0,1.0
2020-09-15,26.835,26.835,26.835,26.835,74,20.3664266641001,20.3664266641001,20.3664266641001,20.3664266641001,97.5031129785939,0.0,1.0
2020-09-16,26.8,26.88,26.8,26.88,616,20.3398634096472,20.4005794198253,20.3398634096472,20.4005794198253,811.647535065052,0.0,1.0
2020-09-17,26.84,26.84,26.78,26.81,19133,20.3702214147362,20.3702214147362,20.3246844071027,20.3474529109195,25209.8251435059,0.0,1.0
2020-09-18,26.7375,26.84,26.7375,26.84,12508,20.2924290266956,20.3702214147362,20.2924290266956,20.3702214147362,16480.6613126521,0.0,1.0
2020-09-21,26.53,26.54,26.53,26.54,110,20.1349468752963,20.1425363765685,20.1349468752963,20.1425363765685,144.937059833045,0.0,1.0
2020-09-22,26.5,26.54,26.495,26.54,5030,20.1121783714795,20.1425363765685,20.1083836208434,20.1425363765685,6627.5764632747,0.0,1.0
2020-09-23,26.29,26.49,26.29,26.49,1091,19.9527988447621,20.1045888702073,19.9527988447621,20.1045888702073,1437.51211161684,0.0,1.0
2020-09-24,26.2991,26.35,26.2991,26.325,4257,19.9597052909199,19.9983358523957,19.9597052909199,19.979362099215,5609.06421553884,0.0,1.0
2020-09-25,26.355,26.39,26.34,26.35,6699,20.0021306030318,20.0286938574847,19.9907463511234,19.9983358523957,8826.66694383244,0.0,1.0
2020-09-28,26.395,26.395,26.395,26.395,134,20.0324886081208,20.0324886081208,20.0324886081208,20.0324886081208,176.559691069346,0.0,1.0
2020-09-29,26.355,26.355,26.355,26.355,3,20.0021306030318,20.0021306030318,20.0021306030318,20.0021306030318,3.95282890453759,0.0,1.0
2020-09-30,26.435,26.49,26.43,26.43,766,20.0628466132098,20.1045888702073,20.0590518625737,20.0590518625737,1009.28898029193,0.0,1.0
2020-10-01,26.4745,26.508,26.4745,26.5,1916,20.0928251432353,20.1182499724973,20.0928251432353,20.1121783714795,2524.54006036467,0.0,1.0
2020-10-02,26.495,26.495,26.44,26.48,1749,20.1083836208434,20.1083836208434,20.066641363846,20.096999368935,2304.49925134541,0.0,1.0
2020-10-05,26.515,26.515,26.49,26.49,937,20.193006560029,20.193006560029,20.1739673307626,20.1739673307626,1230.35442622886,0.0915,1.0
2020-10-06,26.56,26.595,26.5501,26.595,5642,20.2272771727087,20.2539320936818,20.2197376379192,20.2539320936818,7408.38812463521,0.0,1.0
2020-10-07,26.6501,26.6501,26.64,26.64,125,20.2958945549851,20.2958945549851,20.2882027063614,20.2882027063614,164.134795388054,0.0,1.0
2020-10-08,26.87,26.88,26.77,26.77,18192,20.4633636156131,20.4709793073197,20.3872066985471,20.3872066985471,23887.5215815958,0.0,1.0
2020-10-09,26.785,26.785,26.785,26.785,5,20.398630236107,20.398630236107,20.398630236107,20.398630236107,6.56539181552217,0.0,1.0
2020-10-12,26.895,26.895,26.895,26.895,66,20.4824028448795,20.4824028448795,20.4824028448795,20.4824028448795,86.6631719648927,0.0,1.0
2020-10-13,26.95,26.95,26.9,26.9,14806,20.5242891492658,20.5242891492658,20.4862106907328,20.4862106907328,19441.4382441242,0.0,1.0
2020-10-14,26.8851,26.9094,26.87,26.87,656,20.47486331009,20.493369440937,20.4633636156131,20.4633636156131,861.379406196508,0.0,1.0
2020-10-15,26.825,26.825,26.825,26.825,3,20.4290930029334,20.4290930029334,20.4290930029334,20.4290930029334,3.9392350893133,0.0,1.0
2020-10-16,26.855,26.855,26.855,26.855,26,20.4519400780532,20.4519400780532,20.4519400780532,20.4519400780532,34.1400374407152,0.0,1.0
2020-10-19,26.78,26.7896,26.78,26.7896,113,20.3948223902537,20.4021334542921,20.3948223902537,20.4021334542921,148.377855030801,0.0,1.0
2020-10-20,26.775,26.795,26.775,26.795,373,20.3910145444004,20.4062459278136,20.3910145444004,20.4062459278136,489.778229437954,0.0,1.0
2020-10-21,26.715,26.715,26.715,26.715,5,20.3453203941609,20.3453203941609,20.3453203941609,20.3453203941609,6.56539181552216,0.0,1.0
2020-10-22,26.58,26.691,26.56,26.691,11607,20.2425085561219,20.3270427340651,20.2272771727087,20.3270427340651,15240.9005605531,0.0,1.0
2020-10-23,26.72,26.72,26.71,26.71,5145,20.3491282400142,20.3491282400142,20.3415125483076,20.3415125483076,6755.7881781723,0.0,1.0
2020-10-26,26.625,26.7,26.625,26.7,1059,20.2767791688016,20.333896856601,20.2767791688016,20.333896856601,1390.54998652759,0.0,1.0
2020-10-27,26.765,26.765,26.765,26.765,63,20.3833988526938,20.3833988526938,20.3833988526938,20.3833988526938,82.7239368755794,0.0,1.0
2020-10-28,26.5958,26.665,26.5958,26.665,6168,20.2545413490183,20.3072419356279,20.2545413490183,20.3072419356279,8099.06734362814,0.0,1.0
2020-10-29,26.6185,26.63,26.54,26.57,14188,20.2718289691923,20.2805870146548,20.2120457892955,20.2348928644153,18629.9558157257,0.0,1.0
2020-10-30,26.53,26.535,26.49,26.51,24121,20.2044300975889,20.2082379434422,20.1739673307626,20.1891987141757,31672.7631964421,0.0,1.0
2020-11-02,26.5946,26.605,26.5946,26.605,105,20.2536274660135,20.2615477853884,20.2536274660135,20.2615477853884,137.873228125966,0.0,1.0
2020-11-03,26.6451,26.6451,26.639,26.639,1669,20.2920867091318,20.2920867091318,20.2874411371908,20.2874411371908,2191.5277880213,0.0,1.0
2020-11-04,27.0156,27.0156,27.0156,27.0156,11,20.6439316659764,20.6439316659764,20.6439316659764,20.6439316659764,14.3951067465396,0.0915,1.0
2020-11-05,27.105,27.105,27.1,27.105,3525,20.7122465466726,20.7122465466726,20.7084258039044,20.7122465466726,4612.97738923204,0.0,1.0
2020-11-06,27.015,27.02,27.0,27.02,672,20.6434731768442,20.6472939196124,20.6320109485394,20.6472939196124,879.410157606785,0.0,1.0
2020-11-09,27.19,27.2199,27.16,27.2,12095,20.7771991737329,20.800047215487,20.7542747171234,20.7848406592693,15828.0741908543,0.0,1.0
2020-11-10,27.165,27.165,27.1299,27.1299,852,20.7580954598916,20.7580954598916,20.7312738456585,20.7312738456585,1114.96644982289,0.0,1.0
2020-11-11,27.225,27.25,27.225,27.25,400,20.8039443731106,20.8230480869518,20.8039443731106,20.8230480869518,523.458427146896,0.0,1.0
2020-11-12,27.215,27.215,27.215,27.215,12,20.7963028875741,20.7963028875741,20.7963028875741,20.7963028875741,15.7037528144069,0.0,1.0
2020-11-13,27.25,27.25,27.23,27.23,331,20.8230480869518,20.8230480869518,20.8077651158788,20.8077651158788,433.161848464058,0.0,1.0
2020-11-16,27.31,27.56,27.31,27.56,1139,20.8688970001708,21.0599341385832,20.8688970001708,21.0599341385832,1490.54787130079,0.0,1.0
2020-11-17,27.31,27.32,27.275,27.275,2086,20.8688970001708,20.8765384857073,20.8421518007931,20.8421518007931,2729.83569757107,0.0,1.0
2020-11-18,27.32,27.32,27.32,27.32,418,20.8765384857073,20.8765384857073,20.8765384857073,20.8765384857073,547.014056368507,0.0,1.0
2020-11-19,27.37,27.38,27.36,27.36,2430,20.9147459133898,20.9223873989263,20.9071044278533,20.9071044278533,3180.00994491739,0.0,1.0
2020-11-20,27.41,27.41,27.36,27.36,4655,20.9453118555358,20.9453118555358,20.9071044278533,20.9071044278533,6091.747445922,0.0,1.0
2020-11-23,27.3951,27.43,27.37,27.37,4569,20.9339260420864,20.9605948266088,20.9147459133898,20.9147459133898,5979.20388408542,0.0,1.0
2020-11-24,27.4876,27.5,27.415,27.42,8084,21.004609783299,21.0140852253642,20.949132598304,20.9529533410723,10579.0948126388,0.0,1.0
2020-11-25,27.4359,27.6599,27.42,27.6599,109402,20.9651033030753,21.1362725790928,20.9529533410723,21.1362725790928,143168.497116812,0.0,1.0
2020-11-27,27.59,27.59,27.49,27.49,2037,21.0828585951927,21.0828585951927,21.0064437398277,21.0064437398277,2665.71204024557,0.0,1.0
2020-11-30,27.5949,27.8,27.575,27.575,6110,21.0866029231056,21.2433297914591,21.071396366888,21.071396366888,7995.82747466884,0.0,1.0
2020-12-01,27.69,27.91,27.65,27.69,23551,21.1592734505577,21.3273861323606,21.1287075084117,21.1592734505577,30819.9235443413,0.0,1.0
2020-12-02,27.689,27.71,27.689,27.7,2137,21.158509302004,21.1745564216307,21.158509302004,21.1669149360942,2796.5766470323,0.0,1.0
2020-12-03,27.72,27.74,27.6601,27.6601,7841,21.2521174998261,21.2674509179356,21.206193912588,21.206193912588,10227.3347586083,0.0915,1.0
2020-12-04,27.77,27.79,27.77,27.789,614,21.2904510450999,21.3057844632095,21.2904510450999,21.305017792304,800.865137327578,0.0,1.0
2020-12-07,27.7352,27.84,27.729,27.84,2211,21.2637708975893,21.3441180084833,21.2590175379754,21.3441180084833,2883.897098748,0.0,1.0
2020-12-08,27.725,27.739,27.725,27.731,874,21.2559508543535,21.2666842470301,21.2559508543535,21.2605508797863,1139.99369710798,0.0,1.0
2020-12-09,27.696,27.715,27.696,27.7,2923,21.2337173980946,21.2482841452987,21.2337173980946,21.2367840817165,3812.5876163005,0.0,1.0
2020-12-10,27.8,27.8,27.76,27.76,391,21.3134511722643,21.3134511722643,21.2827843360452,21.2827843360452,509.997180285149,0.0,1.0
2020-12-11,27.82,27.82,27.8,27.8,1238,21.3287845903738,21.3287845903738,21.3134511722643,21.3134511722643,1614.77368080055,0.0,1.0
2020-12-14,27.86,27.87,27.835,27.85,14895,21.3594514265929,21.3671181356477,21.340284653956,21.3517847175381,19428.1534535737,0.0,1.0
2020-12-15,27.8935,27.8935,27.8935,27.8935,431,21.3851349019264,21.3851349019264,21.3851349019264,21.3851349019264,562.17080486675,0.0,1.0
2020-12-16,27.93,27.955,27.929,27.94,6037,21.4131183899763,21.4322851626132,21.4123517190708,21.4207850990311,7874.30428997813,0.0,1.0
2020-12-17,28.015,28.0393,27.99,27.99,4781,21.4782854169418,21.4969155199449,21.4591186443049,21.4591186443049,6236.05247811588,0.0,1.0
2020-12-18,27.985,28.0,27.9809,27.99,8910,21.4552852897775,21.4667853533597,21.4521419390651,21.4591186443049,11621.6748755516,0.0,1.0
2020-12-21,27.9,27.91,27.89,27.89,11716,21.390118262812,21.3977849718667,21.3824515537572,21.3824515537572,15281.6546399509,0.0,1.0
2020-12-22,27.97,27.97,27.9,27.9,402123,21.4437852261954,21.4437852261954,21.390118262812,21.390118262812,524505.360940678,0.0,1.0
2020-12-23,27.97,27.99,27.9683,27.97,4258,21.4437852261954,21.4591186443049,21.4424818856561,21.4437852261954,5553.88233671142,0.0,1.0
2020-12-24,28.0144,28.0144,28.0144,28.0144,27,21.4778254143985,21.4778254143985,21.4778254143985,21.4778254143985,35.2171965925808,0.0,1.0
2020-12-28,28.035,28.06,28.035,28.04,2805,21.4936188350514,21.5127856076883,21.4936188350514,21.4974521895788,3658.67542378477,0.0,1.0
2020-12-29,28.07,28.09,28.065,28.065,4473,21.5204523167431,21.5357857348526,21.5166189622157,21.5166189622157,5834.31556883753,0.0,1.0
2020-12-30,27.7051,27.7051,27.7,27.7,676,21.53016987047,21.53016987047,21.5262065616807,21.5262065616807,869.87923052514,0.377575,1.0
2020-12-31,27.74,27.74,27.74,27.74,7,21.557291336499,21.557291336499,21.557291336499,21.557291336499,9.00762516815973,0.0,1.0
2021-01-04,27.655,27.82,27.655,27.82,3241,21.4912361900101,21.6194608861356,21.4912361900101,21.6194608861356,4170.53045285795,0.0,1.0
2021-01-05,27.645,27.645,27.61,27.61,330,21.4834649963055,21.4834649963055,21.4562658183395,21.4562658183395,424.645186498959,0.0,1.0
2021-01-06,27.51,27.55,27.505,27.53,9756,21.3785538812937,21.409638656112,21.3746682844414,21.3940962687028,12554.0558772238,0.0,1.0
2021-01-07,27.495,27.495,27.485,27.485,228,21.3668970907368,21.3668970907368,21.3591258970322,21.3591258970322,293.391219762917,0.0,1.0
2021-01-08,27.505,27.505,27.47,27.47,1264,21.3746682844414,21.3746682844414,21.3474691064754,21.3474691064754,1626.51974465056,0.0,1.0
2021-01-11,27.3885,27.55,27.37,27.43,29346,21.2841338777831,21.409638656112,21.2697571694296,21.3163843316571,37762.5383121165,0.0,1.0
2021-01-12,27.2351,27.2351,27.235,27.235,845,21.1649237663548,21.1649237663548,21.1648460544178,21.1648460544178,1087.34903815643,0.0,1.0
2021-01-13,27.34,27.36,27.33,27.33,13234,21.2464435883159,21.261985975725,21.2386723946113,21.2386723946113,17029.5587822037,0.0,1.0
2021-01-14,27.29,27.36,27.27,27.36,9447,21.207587619793,21.261985975725,21.1920452323838,21.261985975725,12156.4335662293,0.0,1.0
2021-01-15,27.285,27.29,27.28,27.28,1074,21.2037020229407,21.207587619793,21.1998164260884,21.1998164260884,1382.02706151479,0.0,1.0
2021-01-19,27.315,27.325,27.2973,27.2973,3859,21.2270156040544,21.234786797759,21.2132605911973,21.2132605911973,4965.77507484692,0.0,1.0
2021-01-20,27.365,27.37,27.365,27.365,1595,21.2658715725773,21.2697571694296,21.2658715725773,21.2658715725773,2052.45173474497,0.0,1.0
2021-01-21,27.38,27.38,27.35,27.36,2081,21.2775283631342,21.2775283631342,21.2542147820204,21.261985975725,2677.83828213434,0.0,1.0
2021-01-22,27.36,27.3699,27.31,27.35,3400,21.261985975725,21.2696794574926,21.2231300072021,21.2542147820204,4375.13222453473,0.0,1.0
2021-01-25,27.4369,27.4369,27.36,27.36,6818,21.3217464553132,21.3217464553132,21.261985975725,21.261985975725,8773.42691378759,0.0,1.0
2021-01-26,27.44,27.47,27.44,27.445,1117,21.3241555253616,21.3474691064754,21.3241555253616,21.3280411222139,1437.35961611921,0.0,1.0
2021-01-27,27.3488,27.61,27.3488,27.42,20974,21.2532822387759,21.4562658183395,21.2532822387759,21.3086131379525,26989.4186109975,0.0,1.0
2021-01-28,27.395,27.41,27.395,27.4,685,21.289185153691,21.3008419442479,21.289185153691,21.2930707505433,881.460462884204,0.0,1.0
2021-01-29,27.37,27.43,27.35,27.36,25007,21.2697571694296,21.3163843316571,21.2542147820204,21.261985975725,32179.0975114529,0.0,1.0
2021-02-01,27.5189,27.52,27.47,27.4794,7128,21.3854702436908,21.3863250749983,21.3474691064754,21.3547740285577,9172.3360283775,0.0,1.0
2021-02-02,27.5237,27.56,27.51,27.53,109196,21.389200416669,21.4174098498166,21.3785538812937,21.3940962687028,140513.80540891,0.0,1.0
2021-02-03,27.38,27.407,27.38,27.4047,1765,21.3486347855311,21.369687128088,21.3486347855311,21.3678937803887,2263.64357653223,0.0915,1.0
2021-02-04,27.41,27.445,27.36,27.36,4812,21.372026277261,21.3993163509459,21.3330404577111,21.3330404577111,6171.4747253672,0.0,1.0
2021-02-05,27.44,27.49,27.44,27.4861,2585,21.395417768991,21.4344035885409,21.395417768991,21.431362694616,3315.30801435457,0.0,1.0
2021-02-08,27.445,27.45,27.4,27.41,11296,21.3993163509459,21.4032149329009,21.364229113351,21.372026277261,14487.3188898063,0.0,1.0
2021-02-09,27.405,27.43,27.36,27.36,1863,21.368127695306,21.387620605081,21.3330404577111,21.3330404577111,2389.33030202808,0.0,1.0
2021-02-10,27.43,27.44,27.4273,27.44,2676,21.387620605081,21.395417768991,21.3855153708253,21.395417768991,3432.01711660071,0.0,1.0
2021-02-11,27.4101,27.45,27.4101,27.45,1164,21.3721042489001,21.4032149329009,21.3721042489001,21.4032149329009,1492.85049466488,0.0,1.0
2021-02-12,27.3,27.36,27.3,27.36,2329,21.2862574742512,21.3330404577111,21.2862574742512,21.3330404577111,2986.98350693687,0.0,1.0
2021-02-16,27.06,27.26,27.03,27.25,134578,21.0991255404116,21.2550688186113,21.0757340486817,21.2472716547013,172598.65452836,0.0,1.0
2021-02-17,27.22,27.305,27.05,27.09,160375,21.2238801629713,21.2901560562062,21.0913283765017,21.1225170321416,205683.76123873,0.0,1.0
2021-02-18,27.2,27.25,27.16,27.2,263859,21.2082858351514,21.2472716547013,21.1770971795115,21.2082858351514,338403.813291908,0.0,1.0
2021-02-19,27.0959,27.125,27.0959,27.125,194,21.1271173588485,21.1498071058265,21.1271173588485,21.1498071058265,248.80841577748,0.0,1.0
2021-02-22,26.94,26.97,26.94,26.96,4741,21.0055595734919,21.0289510652218,21.0055595734919,21.0211539013118,6080.41597526306,0.0,1.0
2021-02-23,26.97,26.98,26.93,26.9324,3940,21.0289510652218,21.0367482291318,20.9977624095819,20.9996337289203,5053.11937197564,0.0,1.0
2021-02-24,26.99,27.02,26.86,26.88,19930,21.0445453930418,21.0679368847717,20.943182262212,20.958776590032,25560.5759095112,0.0,1.0
2021-02-25,26.6145,26.83,26.59,26.83,995,20.7517618882219,20.919790770482,20.7326588366425,20.919790770482,1276.10501906492,0.0,1.0
2021-02-26,26.65,26.72,26.62,26.68,19217,20.7794418201024,20.8340219674722,20.7560503283724,20.8028333118323,24646.1408556487,0.0,1.0
2021-03-01,26.84,26.89,26.82,26.87,6149,20.927587934392,20.9665737539419,20.9119936065721,20.950979426122,7886.20076606047,0.0,1.0
2021-03-02,26.803,26.825,26.76,26.76,6469,20.8987384279251,20.9158921885271,20.8652106231122,20.8652106231122,8296.60640033259,0.0,1.0
2021-03-03,26.625,26.661,26.6,26.66,1940,20.8312929601037,20.8594592153738,20.8117330606107,20.858676819394,2479.56284321503,0.0915,1.0
2021-03-04,26.445,26.615,26.445,26.61,16043,20.6904616837537,20.8234690003065,20.6904616837537,20.8195570204079,20504.9622132468,0.0,1.0
2021-03-05,26.42,26.5,26.39,26.42,62411,20.6709017842607,20.7334934626385,20.647429904869,20.6709017842607,79769.0704164397,0.0,1.0
2021-03-08,26.08,26.28,26.08,26.27,30246,20.4048871511551,20.5613663470996,20.4048871511551,20.5535423873024,38658.17410097,0.0,1.0
2021-03-09,26.32,26.3586,26.32,26.35,252,20.5926621862885,20.6228626711058,20.5926621862885,20.6161340656801,322.08754458257,0.0,1.0
2021-03-10,26.46,26.46,26.38,26.38,28460,20.7021976234496,20.7021976234496,20.6396059450718,20.6396059450718,36375.4425349998,0.0,1.0
2021-03-11,26.6051,26.63,26.53,26.56,3451,20.8157232801073,20.8352049400024,20.7569653420301,20.7804372214218,4410.80998553353,0.0,1.0
2021-03-12,26.3401,26.405,26.3401,26.4,10766,20.6083883454809,20.6591658445649,20.6083883454809,20.6552538646662,13760.2956546665,0.0,1.0
2021-03-15,26.4658,26.49,26.43,26.43,2650,20.706735520132,20.7256695028412,20.6787257440579,20.6787257440579,3387.03171882464,0.0,1.0
2021-03-16,26.5598,26.589,26.5598,26.589,1015,20.7802807422259,20.8031267048337,20.7802807422259,20.8031267048337,1297.29705456868,0.0,1.0
2021-03-17,26.72,26.76,26.441,26.441,20181,20.9056205781774,20.9369164173662,20.6873320998349,20.6873320998349,25793.8441953208,0.0,1.0
2021-03-18,26.44,26.53,26.41,26.53,32786,20.6865497038551,20.7569653420301,20.6630778244635,20.7569653420301,41904.612050334,0.0,1.0
2021-03-19,26.53,26.53,26.41,26.46,19743,20.7569653420301,20.7569653420301,20.6630778244635,20.7021976234496,25234.0253678321,0.0,1.0
2021-03-22,26.58,26.59,26.46,26.49,16911,20.7960851410162,20.8039091008135,20.7021976234496,20.7256695028412,21614.374866809,0.0,1.0
2021-03-23,26.51,26.58,26.49,26.55,17737,20.7413174224357,20.7960851410162,20.7256695028412,20.7726132616246,22670.1062629407,0.0,1.0
2021-03-24,26.54,26.57,26.505,26.56,22615,20.7647893018274,20.788261181219,20.7374054425371,20.7804372214218,28904.8008759318,0.0,1.0
2021-03-25,26.495,26.5283,26.475,26.48,1120,20.7295814827399,20.7556352688646,20.7139335631454,20.717845543044,1431.50019814475,0.0,1.0
2021-03-26,26.4777,26.4777,26.4777,26.4777,102,20.7160460322907,20.7160460322907,20.7160460322907,20.7160460322907,130.368768045326,0.0,1.0
2021-03-29,26.395,26.455,26.395,26.455,993,20.6513418847676,20.698285643551,20.6513418847676,20.698285643551,1269.17830067656,0.0,1.0
2021-03-30,26.4382,26.47,26.36,26.38,30801,20.6851413910916,20.7100215832468,20.6239580254774,20.6396059450718,39367.5335741578,0.0,1.0
2021-03-31,26.425,26.425,26.425,26.425,4,20.6748137641593,20.6748137641593,20.6748137641593,20.6748137641593,5.11250070765985,0.0,1.0
2021-04-01,26.54,26.55,26.53,26.53,4809,20.7647893018274,20.7726132616246,20.7569653420301,20.7569653420301,6146.50397578404,0.0,1.0
2021-04-05,26.4125,26.42,26.4056,26.4056,1584,20.7366230465574,20.7425113446302,20.7312058123303,20.7312058123303,2017.56090690695,0.0915,1.0
2021-04-06,26.49,26.4984,26.43,26.43,6708,20.7974687933102,20.8040636871517,20.7503624087273,20.7503624087273,8544.06474970445,0.0,1.0
2021-04-07,26.4379,26.5,26.43,26.5,6510,20.7565647493641,20.8053198574073,20.7503624087273,20.8053198574073,8291.86963634109,0.0,1.0
2021-04-08,26.5012,26.5012,26.5012,26.5012,127,20.8062619850989,20.8062619850989,20.8062619850989,20.8062619850989,161.761512106808,0.0,1.0
2021-04-09,26.495,26.52,26.48,26.485,17683,20.8013943253587,20.8210219856016,20.789617729213,20.7935432612616,22523.061563659,0.0,1.0
2021-04-12,26.4999,26.53,26.4999,26.53,5223,20.8052413467663,20.8288730496987,20.8052413467663,20.8288730496987,6652.6013994792,0.0,1.0
2021-04-13,26.5698,26.57,26.56,26.56,1665,20.8601202848053,20.8602773060872,20.8524262419901,20.8524262419901,2120.73163510106,0.0,1.0
2021-04-14,26.57,26.59,26.57,26.57,1460,20.8602773060872,20.8759794342815,20.8602773060872,20.8602773060872,1859.62053288142,0.0,1.0
2021-04-15,26.82,26.83,26.69,26.69,24418,21.0565539085156,21.0644049726127,20.9544900752528,20.9544900752528,31101.5165560948,0.0,1.0
2021-04-16,26.7399,26.7399,26.7399,26.7399,37,20.9936668850976,20.9936668850976,20.9936668850976,20.9936668850976,47.1273696689124,0.0,1.0
2021-04-19,26.725,26.749,26.725,26.749,1045,20.9819687995928,21.0008113534259,20.9819687995928,21.0008113534259,1331.02976497334,0.0,1.0
2021-04-20,26.685,26.685,26.685,26.685,76,20.9505645432043,20.9505645432043,20.9505645432043,20.9505645432043,96.8021647253338,0.0,1.0
2021-04-21,26.72,26.72,26.6604,26.67,1498,20.9780432675443,20.9780432675443,20.9312509255253,20.9387879470586,1908.02161524408,0.0,1.0
2021-04-22,26.7449,26.7602,26.7449,26.745,787,20.9975924171461,21.0096045452147,20.9975924171461,20.9976709277871,1002.41188998471,0.0,1.0
2021-04-23,26.78,26.79,26.74,26.74,4768,21.0251496521271,21.0330007162242,20.9937453957385,20.9937453957385,6073.06212382094,0.0,1.0
2021-04-26,26.685,26.73,26.685,26.73,1830,20.9505645432043,20.9858943316414,20.9505645432043,20.9858943316414,2330.89422957054,0.0,1.0
2021-04-27,26.6278,26.685,26.6,26.67,65119,20.9056564565687,20.9505645432043,20.8838304983786,20.9387879470586,82942.8969045922,0.0,1.0
2021-04-28,26.6975,26.7,26.62,26.63,19377,20.9603783733257,20.96234113935,20.8995326265729,20.90738369067,24680.7308668789,0.0,1.0
2021-04-29,26.7065,26.73,26.65,26.73,9763,20.9674443310131,20.9858943316414,20.9230858188643,20.9858943316414,12435.2570291242,0.0,1.0
2021-04-30,26.7385,26.76,26.71,26.71,3020,20.992567736124,21.0094475239328,20.9701922034471,20.9701922034471,3846.61233513826,0.0,1.0
2021-05-03,26.72,26.8,26.72,26.74,7465,20.9780432675443,21.0408517803213,20.9780432675443,20.9937453957385,9508.26525887652,0.0,1.0
2021-05-04,26.7301,26.79,26.72,26.79,2909,20.9859728422824,21.0330007162242,20.9780432675443,21.0330007162242,3705.23022613152,0.0,1.0
2021-05-05,26.675,26.704,26.668,26.704,523,21.0145507155959,21.0373969000665,21.0090361193444,21.0373969000665,663.87453097659,0.0915,1.0
2021-05-06,26.7097,26.73,26.7097,26.73,1868,21.0418873570142,21.0578796861436,21.0418873570142,21.0578796861436,2371.16180471179,0.0,1.0
2021-05-07,26.7851,26.7851,26.78,26.78,1787,21.1012874366376,21.1012874366376,21.0972696593687,21.0972696593687,2268.34376071734,0.0,1.0
2021-05-10,26.73,26.81,26.725,26.75,18753,21.0578796861436,21.1209036433037,21.053940688821,21.0736356754336,23804.2812225697,0.0,1.0
2021-05-11,26.72,26.74,26.72,26.72,1069,21.0500016914985,21.0657576807886,21.0500016914985,21.0500016914985,1356.94430901334,0.0,1.0
2021-05-12,26.51,26.66,26.51,26.61,2021,20.8845638039531,21.0027337236284,20.8845638039531,20.9633437504033,2565.37366559022,0.0,1.0
2021-05-13,26.6288,26.65,26.59,26.64,2662,20.9781543803359,20.9948557289834,20.9475877611132,20.9869777343384,3379.0325075711,0.0,1.0
2021-05-14,26.7282,26.75,26.7282,26.74,743,21.0564616471074,21.0736356754336,21.0564616471074,21.0657576807886,943.133415899822,0.0,1.0
2021-05-17,26.7249,26.7249,26.695,26.7,9416,21.0538619088746,21.0538619088746,21.030306704886,21.0342457022085,11952.2802747143,0.0,1.0
2021-05-18,26.77,26.77,26.74,26.75,28509,21.0893916647236,21.0893916647236,21.0657576807886,21.0736356754336,36188.1434103473,0.0,1.0
2021-05-19,26.66,26.6897,26.66,26.6897,455,21.0027337236284,21.0261313677241,21.0027337236284,21.0261313677241,577.558148363955,0.0,1.0
2021-05-20,26.7725,26.785,26.72,26.73,7194,21.0913611633849,21.1012086566912,21.0500016914985,21.0578796861436,9131.76553698964,0.0,1.0
2021-05-21,26.818,26.85,26.77,26.81,22148,21.1272060390197,21.1524156218838,21.0893916647236,21.1209036433037,28113.7535603624,0.0,1.0
2021-05-24,26.8375,26.89,26.79,26.89,11182,21.1425681285775,21.1839276004639,21.1051476540137,21.1839276004639,14193.9675055071,0.0,1.0
2021-05-25,26.91,26.92,26.8,26.8,18962,21.1996835897539,21.207561584399,21.1130256486587,21.1130256486587,24069.5771632469,0.0,1.0
2021-05-26,26.927,26.94,26.9,26.9,28754,21.2130761806505,21.223317573689,21.1918055951089,21.1918055951089,36499.1362594662,0.0,1.0
2021-05-27,26.87,26.9,26.87,26.89,1033,21.1681716111739,21.1918055951089,21.1681716111739,21.1839276004639,1311.24740057135,0.0,1.0
2021-05-28,26.9338,26.97,26.93,26.95,11050,21.2184332170091,21.2469515576241,21.215439579044,21.231195568334,14026.4121745532,0.0,1.0
2021-06-01,26.98,27.1,26.9,27.1,28465,21.2548295522691,21.3493654880094,21.1918055951089,21.3493654880094,36132.2916333626,0.0,1.0
2021-06-02,26.99,27.01,26.965,26.965,11223,21.2627075469141,21.2784635362042,21.2430125603016,21.2430125603016,14246.0112067883,0.0,1.0
2021-06-03,26.8385,27.05,26.8,27.05,38094,21.2126822809182,21.3798481919197,21.1822525524381,21.3798481919197,48196.9137830195,0.088,1.0
2021-06-04,26.955,26.97,26.92,26.92,536,21.3047618489167,21.3166175872856,21.2770984593893,21.2770984593893,678.152616887132,0.0,1.0
2021-06-07,26.885,26.915,26.88,26.91,1930,21.2494350698618,21.2731465465996,21.2454831570722,21.26919463381,2441.85550483613,0.0,1.0
2021-06-08,26.984,27.0,26.984,27.0,2529,21.3276829430966,21.3403290640234,21.3276829430966,21.3403290640234,3199.71635840962,0.0,1.0
2021-06-09,26.999,27.08,26.99,27.06,16439,21.3395386814655,21.4035596686576,21.3324252384441,21.387752017499,20798.7889347156,0.0,1.0
2021-06-10,27.0608,27.079,26.99,26.99,44177,21.3883843235454,21.4027692860996,21.3324252384441,21.3324252384441,55893.1868586246,0.0,1.0
2021-06-11,27.075,27.1,27.075,27.08,1536,21.3996077558679,21.4193673198161,21.3996077558679,21.4035596686576,1943.36272301984,0.0,1.0
2021-06-14,26.9755,27.05,26.96,27.05,9269,21.3209646913542,21.3798481919197,21.3087137617063,21.3798481919197,11727.2324737441,0.0,1.0
2021-06-15,26.995,27.01,26.88,26.88,3112,21.3363771512338,21.3482328896027,21.2454831570722,21.2454831570722,3937.33385028499,0.0,1.0
2021-06-16,26.8366,27.26,26.8366,27.01,414,21.2111805540582,21.5458285290844,21.2111805540582,21.3482328896027,523.796983938941,0.0,1.0
2021-06-17,26.8786,26.9052,26.8786,26.89,650,21.2443766214911,21.2654007975319,21.2443766214911,21.2533869826515,822.386568986261,0.0,1.0
2021-06-18,26.9295,26.9295,26.87,26.87,436,21.2846070936896,21.2846070936896,21.2375793314929,21.2375793314929,551.631606273861,0.0,1.0
2021-06-21,26.9,26.9,26.9,26.9,120,21.2612908082307,21.2612908082307,21.2612908082307,21.2612908082307,151.825212735925,0.0,1.0
2021-06-22,26.9,26.92,26.85,26.85,26701,21.2612908082307,21.2770984593893,21.2217716803344,21.2217716803344,33782.3750438495,0.0,1.0
2021-06-23,26.925,26.925,26.9225,26.925,2610,21.2810503721789,21.2810503721789,21.2790744157841,21.2810503721789,3302.19837700637,0.0,1.0
2021-06-24,26.94,26.98,26.94,26.95,26257,21.2929061105478,21.3245214128649,21.2929061105478,21.3008099361271,33220.6217567266,0.0,1.0
2021-06-25,26.9152,26.93,26.9,26.925,3644,21.2733046231112,21.2850022849685,21.2612908082307,21.2810503721789,4610.4256267476,0.0,1.0
2021-06-28,26.95,26.95,26.91,26.91,10620,21.3008099361271,21.3008099361271,21.26919463381,21.26919463381,13436.5313271294,0.0,1.0
2021-06-29,27.02,27.22,26.94,27.08,11949,21.3561367151819,21.5142132267673,21.2929061105478,21.4035596686576,15117.9955581798,0.0,1.0
2021-06-30,26.96,27.0,26.96,26.98,4211,21.3087137617063,21.3403290640234,21.3087137617063,21.3245214128649,5327.79975692485,0.0,1.0
2021-07-01,26.95,26.97,26.95,26.964,3707,21.3008099361271,21.3166175872856,21.3008099361271,21.311875291938,4690.13386343395,0.0,1.0
2021-07-02,26.995,26.995,26.99,26.99,263,21.3363771512338,21.3363771512338,21.3324252384441,21.3324252384441,332.750257912902,0.0,1.0
2021-07-06,26.9,27.04,26.83,26.85,71162,21.3308444733283,21.4418600207731,21.2753366996059,21.2911960635266,89741.3040723049,0.088,1.0
2021-07-07,26.94,26.959,26.9115,26.9115,1230,21.3625632011697,21.3776295968943,21.3399636075827,21.3399636075827,1551.13408854353,0.0,1.0
2021-07-08,26.89,26.9,26.795,26.87,9181,21.3229147913679,21.3308444733283,21.2475828127447,21.3070554274473,11578.0179405839,0.0,1.0
2021-07-09,26.895,26.897,26.895,26.897,2236,21.3268796323481,21.3284655687402,21.3268796323481,21.3284655687402,2819.78522112467,0.0,1.0
2021-07-12,26.875,26.9,26.875,26.88,12208,21.3110202684274,21.3308444733283,21.3110202684274,21.3149851094076,15395.3210999508,0.0,1.0
2021-07-13,26.83,26.915,26.83,26.91,11919,21.2753366996059,21.3427389962688,21.2753366996059,21.3387741552886,15030.8676433743,0.0,1.0
2021-07-14,26.875,26.93,26.875,26.92,10402,21.3110202684274,21.3546335192093,21.3110202684274,21.346703837249,13117.802267504,0.0,1.0
2021-07-15,26.95,26.965,26.95,26.95,20571,21.37049288313,21.3823874060705,21.37049288313,21.37049288313,25941.771817422,0.0,1.0
2021-07-16,26.96,26.99,26.94,26.99,28374,21.3784225650904,21.4022116109714,21.3625632011697,21.4022116109714,35782.0151449872,0.0,1.0
2021-07-19,26.92,27.01,26.91,26.96,19438,21.346703837249,21.4180709748921,21.3387741552886,21.3784225650904,24512.9629374872,0.0,1.0
2021-07-20,27.0,27.01,26.945,27.01,21202,21.4101412929317,21.4180709748921,21.3665280421498,21.4180709748921,26737.5162156911,0.0,1.0
2021-07-21,26.915,26.915,26.9,26.9,5478,21.3427389962688,21.3427389962688,21.3308444733283,21.3308444733283,6908.22157483048,0.0,1.0
2021-07-22,26.965,26.965,26.939,26.939,288,21.3823874060705,21.3823874060705,21.3617702329736,21.3617702329736,363.192371951658,0.0,1.0
2021-07-23,26.9694,26.98,26.9694,26.97,1369,21.3858764661331,21.3942819290111,21.3858764661331,21.3863522470507,1726.4248513952,0.0,1.0
2021-07-26,26.915,26.96,26.915,26.96,1602,21.3427389962688,21.3784225650904,21.3427389962688,21.3784225650904,2020.25756898109,0.0,1.0
2021-07-27,26.88,27.14,26.875,26.94,45374,21.3149851094076,21.5211568403766,21.3110202684274,21.3625632011697,57220.4537671337,0.0,1.0
2021-07-28,26.9681,26.97,26.88,26.89,23337,21.3848456074782,21.3863522470507,21.3149851094076,21.3229147913679,29429.9318897078,0.0,1.0
2021-07-29,26.9685,26.99,26.9362,26.94,18677,21.3851627947567,21.4022116109714,21.3595499220247,21.3625632011697,23553.2775379899,0.0,1.0
2021-07-30,26.9984,27.01,26.97,26.97,15227,21.4088725438181,21.4180709748921,21.3863522470507,21.3863522470507,19202.535582319,0.0,1.0
2021-08-02,27.035,27.07,27.03,27.07,10717,21.4378951797929,21.4656490666542,21.4339303388128,21.4656490666542,13515.0439243261,0.0,1.0
2021-08-03,27.04,27.04,27.04,27.04,678,21.4418600207731,21.4418600207731,21.4418600207731,21.4418600207731,855.015375636194,0.0,1.0
2021-08-04,26.99,27.05,26.935,27.05,11371,21.4719928122224,21.519726030775,21.4282373618826,21.519726030775,14293.1907943497,0.088,1.0
2021-08-05,26.97,27.12,26.96,27.12,17453,21.4560817393716,21.575414785753,21.4481262029462,21.575414785753,21938.1812447265,0.0,1.0
2021-08-06,26.875,27.15,26.875,27.15,1808,21.38050414333,21.5992813950292,21.38050414333,21.5992813950292,2272.63116315049,0.0,1.0
2021-08-09,26.83,26.89,26.82,26.89,12868,21.3447042294156,21.3924374479682,21.3367486929902,21.3924374479682,16174.899229768,0.0,1.0
2021-08-10,26.805,26.82,26.805,26.82,917,21.3248153883521,21.3367486929902,21.3248153883521,21.3367486929902,1152.6564029917,0.0,1.0
2021-08-11,26.8183,26.84,26.815,26.8399,5583,21.3353962517979,21.3526597658411,21.3327709247775,21.3525802104768,7017.75430523737,0.0,1.0
2021-08-12,26.835,26.835,26.81,26.81,590,21.3486819976283,21.3486819976283,21.3287931565648,21.3287931565648,741.621895054641,0.0,1.0
2021-08-13,26.92,26.94,26.92,26.94,273,21.4163040572445,21.4322151300953,21.4163040572445,21.4322151300953,343.157249745621,0.0,1.0
2021-08-16,26.91,26.9299,26.91,26.91,1597,21.408348520819,21.4241800383056,21.408348520819,21.408348520819,2007.40706169875,0.0,1.0
2021-08-17,26.91,26.925,26.91,26.91,10667,21.408348520819,21.4202818254572,21.408348520819,21.408348520819,13408.2724653353,0.0,1.0
2021-08-18,26.8976,26.8976,26.8976,26.8976,803,21.3984836556515,21.3984836556515,21.3984836556515,21.3984836556515,1009.35996903199,0.0,1.0
2021-08-19,26.8896,26.8896,26.8896,26.8896,60,21.3921192265112,21.3921192265112,21.3921192265112,21.3921192265112,75.4191757682683,0.0,1.0
2021-08-20,26.86,26.89,26.86,26.8627,1518,21.3685708386919,21.3924374479682,21.3685708386919,21.3707188335268,1908.10514693719,0.0,1.0
2021-08-23,26.93,26.94,26.8892,26.9,1831,21.4242595936699,21.4322151300953,21.3918010050541,21.4003929843936,2301.54184719499,0.0,1.0
2021-08-24,26.96,26.98,26.92,26.92,13168,21.4481262029462,21.464037275797,21.4163040572445,21.4163040572445,16551.9951086093,0.0,1.0
2021-08-25,26.9546,26.9546,26.9546,26.9546,129,21.4438302132764,21.4438302132764,21.4438302132764,21.4438302132764,162.151227901777,0.0,1.0
2021-08-26,26.94,26.94,26.91,26.91,2483,21.4322151300953,21.4322151300953,21.408348520819,21.408348520819,3121.09689054351,0.0,1.0
2021-08-27,27.058,27.08,27.058,27.07,3774,21.5260904599153,21.5435926400513,21.5260904599153,21.5356371036258,4743.86615582409,0.0,1.0
2021-08-30,27.1,27.1099,27.07,27.07,1897,21.5595037129021,21.5673796939633,21.5356371036258,21.5356371036258,2384.50294054009,0.0,1.0
2021-08-31,27.11,27.125,27.11,27.121,692,21.5674592493275,21.5793925539657,21.5674592493275,21.5762103393955,869.834493860697,0.0,1.0
2021-09-01,27.19,27.4,27.165,27.4,67840,21.6311035407309,21.7981698056649,21.6112146996674,21.7981698056649,85273.9480686556,0.0,1.0
2021-09-02,27.2064,27.23,27.2064,27.22,4161,21.6441506204686,21.6629256864326,21.6441506204686,21.6549701500072,5230.31983952942,0.0,1.0
2021-09-03,27.0952,27.0952,27.0952,27.0952,98,21.6256937759616,21.6256937759616,21.6256937759616,21.6256937759616,122.785868860844,0.088,1.0
2021-09-07,27.1,27.13,27.06,27.06,11532,21.6295248357111,21.6534689591455,21.5975993377987,21.5975993377987,14448.6391806455,0.0,1.0
2021-09-08,27.09,27.1199,27.06,27.09,14570,21.621543461233,21.6454077709226,21.5975993377987,21.621543461233,18255.0011153316,0.0,1.0
2021-09-09,27.09,27.11,27.09,27.1099,4002,21.621543461233,21.6375062101893,21.621543461233,21.6374263964445,5014.17395082754,0.0,1.0
2021-09-10,27.07,27.09,27.05,27.09,5365,21.6055807122768,21.621543461233,21.5896179633205,21.621543461233,6721.89986161661,0.0,1.0
2021-09-13,27.11,27.29,27.05,27.05,7442,21.6375062101893,21.7811709507955,21.5896179633205,21.5896179633205,9324.20853124899,0.0,1.0
2021-09-14,27.16,27.17,27.12,27.12,21002,21.6774130825799,21.685394457058,21.6454875846674,21.6454875846674,26313.7634470964,0.0,1.0
2021-09-15,27.12,27.2,27.12,27.2,1803,21.6454875846674,21.7093385804924,21.6454875846674,21.7093385804924,2259.00940363369,0.0,1.0
2021-09-16,27.0667,27.09,27.041,27.065,3497,21.602946858699,21.621543461233,21.5824347262902,21.6015900250377,4381.45085108543,0.0,1.0
2021-09-17,27.005,27.015,27.005,27.01,906,21.553701778169,21.5616831526471,21.553701778169,21.557692465408,1135.14282844821,0.0,1.0
2021-09-20,26.8685,26.925,26.85,26.92,4433,21.4447560165426,21.489850782344,21.4299904737581,21.4858600951049,5554.18119040941,0.0,1.0
2021-09-21,26.88,26.9,26.88,26.9,1196,21.4539345971925,21.4698973461487,21.4539345971925,21.4698973461487,1498.48876691397,0.0,1.0
2021-09-22,26.91,26.91,26.9076,26.9076,146,21.4778787206268,21.4778787206268,21.4759631907521,21.4759631907521,182.925886262074,0.0,1.0
2021-09-23,26.775,26.83,26.775,26.83,8262,21.3701301651722,21.4140277248018,21.3701301651722,21.4140277248018,10351.6004951867,0.0,1.0
2021-09-24,26.59,26.71,26.59,26.67,7728,21.2224747373269,21.3182512310644,21.2224747373269,21.2863257331519,9682.542801598,0.0,1.0
2021-09-27,26.55,26.56,26.52,26.53,4713,21.1905492394144,21.1985306138925,21.1666051159801,21.1745864904582,5904.99795858326,0.0,1.0
2021-09-28,26.49,26.49,26.4201,26.43,82121,21.1426609925457,21.1426609925457,21.0868711849436,21.094772745677,102890.7993543,0.0,1.0
2021-09-29,26.49,26.51,26.49,26.5,81077,21.1426609925457,21.1586237415019,21.1426609925457,21.1506423670238,101582.753975823,0.0,1.0
2021-09-30,26.5,26.51,26.43,26.43,96828,21.1506423670238,21.1586237415019,21.094772745677,21.094772745677,121317.450102631,0.0,1.0
2021-10-01,26.455,26.49,26.45,26.45,4571,21.1147261818723,21.1426609925457,21.1107354946332,21.1107354946332,5727.08374043793,0.0,1.0
2021-10-04,26.3656,26.44,26.36,26.43,3855,21.0433726940378,21.1027541201551,21.0389031243301,21.094772745677,4829.99514753628,0.0,1.0
2021-10-05,26.25,26.32,26.25,26.25,3331,21.0213441004782,21.0774010180795,21.0213441004782,21.0213441004782,4159.52232084013,0.088,1.0
2021-10-06,26.25,26.29,26.2,26.23,3272,21.0213441004782,21.0533766248218,20.9813034450487,21.0053278383064,4085.84720317889,0.0,1.0
2021-10-07,26.35,26.42,26.35,26.42,6498,21.1014254113372,21.1574823289385,21.1014254113372,21.1574823289385,8114.25278919817,0.0,1.0
2021-10-08,26.26,26.28,26.26,26.28,184,21.0293522315641,21.0453684937359,21.0293522315641,21.0453684937359,229.766468638422,0.0,1.0
2021-10-11,26.21,26.25,26.21,26.25,515,20.9893115761346,21.0213441004782,20.9893115761346,21.0213441004782,643.096366026018,0.0,1.0
2021-10-12,26.2487,26.2487,26.2487,26.2487,91,21.0203030434371,21.0203030434371,21.0203030434371,21.0203030434371,113.634503511393,0.0,1.0
2021-10-13,26.37,26.37,26.36,26.36,534,21.117441673509,21.117441673509,21.1094335424231,21.1094335424231,666.822251374549,0.0,1.0
2021-10-14,26.46,26.48,26.46,26.479,1579,21.1895148532821,21.2055311154539,21.1895148532821,21.2047303023453,1971.74594554384,0.0,1.0
2021-10-15,26.425,26.425,26.425,26.425,2596,21.1614863944814,21.1614863944814,21.1614863944814,21.1614863944814,3241.70517709426,0.0,1.0
2021-10-18,26.335,26.4,26.32,26.4,550,21.0894132147084,21.1414660667667,21.0774010180795,21.1414660667667,686.801944299628,0.0,1.0
2021-10-19,26.3832,26.435,26.3832,26.435,223,21.1280124065424,21.1694945255673,21.1280124065424,21.1694945255673,278.466970143304,0.0,1.0
2021-10-20,26.355,26.42,26.355,26.42,1846,21.1054294768801,21.1574823289385,21.1054294768801,21.1574823289385,2305.15707123113,0.0,1.0
2021-10-21,26.315,26.36,26.3,26.325,14113,21.0733969525366,21.1094335424231,21.0613847559077,21.0814050836225,17623.3378907285,0.0,1.0
2021-10-22,26.315,26.37,26.315,26.36,2198,21.0733969525366,21.117441673509,21.0733969525366,21.1094335424231,2744.71031558288,0.0,1.0
2021-10-25,26.36,26.37,26.3101,26.36,53632,21.1094335424231,21.117441673509,21.0694729683045,21.1094335424231,66971.9306848686,0.0,1.0
2021-10-26,26.43,26.43,26.33,26.4,5977,21.1654904600244,21.1654904600244,21.0854091491654,21.1414660667667,7463.66403832524,0.0,1.0
2021-10-27,26.519,26.57,26.48,26.4892,11400,21.2367628266888,21.2776042952269,21.2055311154539,21.2128985960529,14235.5312091196,0.0,1.0
2021-10-28,26.4699,26.54,26.4699,26.54,29794,21.1974429030571,21.2535799019692,21.1974429030571,21.2535799019692,37204.6856881148,0.0,1.0
2021-10-29,26.43,26.44,26.315,26.4,44071,21.1654904600244,21.1734985911103,21.0733969525366,21.1414660667667,55032.8154313253,0.0,1.0
2021-11-01,26.35,26.39,26.35,26.39,1262,21.1014254113372,21.1334579356808,21.1014254113372,21.1334579356808,1575.8982794657,0.0,1.0
2021-11-02,26.365,26.39,26.3323,26.3436,7247,21.113437607966,21.1334579356808,21.0872510193152,21.0963002074422,9049.5521642535,0.0,1.0
2021-11-03,26.285,26.37,26.23,26.37,8231,21.1198441128348,21.1881411168139,21.0756519337895,21.1881411168139,10244.0071926724,0.088,1.0
2021-11-04,26.39,26.4,26.35,26.35,64405,21.2042110001031,21.2122459417477,21.1720712335247,21.1720712335247,80156.1515300775,0.0,1.0
2021-11-05,26.5375,26.55,26.4393,26.5,4559,21.3227263893609,21.3327700664167,21.243823262411,21.2925953581937,5673.96777929702,0.0,1.0
2021-11-08,26.54,26.57,26.5047,26.57,20899,21.3247351247721,21.3488399497059,21.2963717807667,21.3488399497059,26010.1453431735,0.0,1.0
2021-11-09,26.585,26.7399,26.54,26.61,10189,21.3608923621728,21.4853536082477,21.3247351247721,21.3809797162843,12680.8637208285,0.0,1.0
2021-11-10,26.2574,26.4699,26.24,26.4699,14986,21.0976676738957,21.2684101838434,21.0836868754341,21.2684101838434,18651.0377583998,0.0,1.0
2021-11-11,26.305,26.37,26.305,26.305,3424,21.135913996124,21.1881411168139,21.135913996124,21.135913996124,4261.38751399713,0.0,1.0
2021-11-12,26.295,26.32,26.295,26.32,2118,21.1278790544794,21.1479664085909,21.1278790544794,21.1479664085909,2635.98678581949,0.0,1.0
2021-11-15,26.2735,26.31,26.235,26.31,6970,21.1106039299435,21.1399314669463,21.0796694046118,21.1399314669463,8674.61184946262,0.0,1.0
2021-11-16,26.25,26.6,26.24,26.58,8468,21.0917218170787,21.3729447746397,21.0836868754341,21.3568748913505,10538.9688868364,0.0,1.0
2021-11-17,26.2021,26.22,26.19,26.19,4200,21.053234446601,21.0676169921448,21.043512167211,21.043512167211,5227.16926366472,0.0,1.0
2021-11-18,26.22,26.26,26.195,26.22,9082,21.0676169921448,21.0997567587233,21.0475296380333,21.0676169921448,11303.1312506198,0.0,1.0
2021-11-19,26.24,26.28,26.18,26.18,4847,21.0836868754341,21.1158266420125,21.0354772255664,21.0354772255664,6032.40224309114,0.0,1.0
2021-11-22,26.105,26.215,26.04,26.1932,5410,20.9752151632319,21.0635995213226,20.922988042542,21.0460833485373,6733.09183724432,0.0,1.0
2021-11-23,25.925,26.0,25.88,25.976,11041,20.8305862136291,20.8908482759636,20.7944289762284,20.8715644160166,13741.2323428862,0.0,1.0
2021-11-24,25.93,25.94,25.87,25.91,7437,20.8346036844514,20.842638626096,20.7863940345838,20.8185338011622,9255.82328901774,0.0,1.0
2021-11-26,25.72,25.86,25.62,25.73,6669,20.6658699099148,20.7783590929392,20.5855204934688,20.6739048515594,8299.99805223332,0.0,1.0
2021-11-29,25.82,25.85,25.69,25.7,14233,20.7462193263608,20.7703241512946,20.641765084981,20.6498000266256,17713.8809832714,0.0,1.0
2021-11-30,25.8,25.82,25.72,25.75,8882,20.7301494430716,20.7462193263608,20.6658699099148,20.6899747348486,11054.2184285405,0.0,1.0
2021-12-01,25.9457,25.99,25.885,25.98,5223,20.8472185428334,20.882813334319,20.7984464470507,20.8747783926744,6500.3583486002,0.0,1.0
2021-12-02,25.9713,26.06,25.94,26.06,6488,20.8677879934436,20.9390579258312,20.842638626096,20.9390579258312,8074.73194825159,0.0,1.0
2021-12-03,26.05,26.13,25.8501,26.0,19841,21.0017304706591,21.0662271477283,20.8405693988325,20.9614200474909,24610.260126997,0.088,1.0
2021-12-06,26.08,26.1,26.0101,26.04,47299,21.0259167245601,21.0420408938274,20.9695627529709,20.9936683860255,58668.4488557446,0.0,1.0
2021-12-07,26.184,26.22,26.06,26.14,15139,21.10976240475,21.1387859094312,21.0097925552928,21.074289232362,18778.0216754502,0.0,1.0
2021-12-08,26.185,26.25,26.155,26.215,12989,21.1105686132134,21.1629721633321,21.0863823593125,21.1347548671144,16111.2176195537,0.0,1.0
2021-12-09,26.145,26.19,26.145,26.19,108089,21.0783202746788,21.1145996555302,21.0783202746788,21.1145996555302,134070.783068745,0.0,1.0
2021-12-10,26.16,26.22,26.07,26.145,33303,21.0904134016293,21.1387859094312,21.0178546399264,21.0783202746788,41308.1746388478,0.0,1.0
2021-12-13,26.22,26.38,26.06,26.09,34846,21.1387859094312,21.2677792635696,21.0097925552928,21.0339788091937,43222.0716891959,0.0,1.0
2021-12-14,26.2,26.61,26.12,26.555,28969,21.1226617401639,21.4532072101435,21.0581650630947,21.4088657446585,35932.3938117522,0.0,1.0
2021-12-15,26.1,26.105,26.051,26.105,3762,21.0420408938274,21.0460719361442,21.0025366791225,21.0460719361442,4666.28691082922,0.0,1.0
2021-12-16,26.135,26.17,25.91,26.14,9883,21.0702581900452,21.0984754862629,20.888861285788,21.074289232362,12258.6160392677,0.0,1.0
2021-12-17,26.075,26.13,26.0335,26.0335,4840,21.0218856822432,21.0662271477283,20.9884280310136,20.9884280310136,6003.41006071598,0.0,1.0
2021-12-20,25.96,26.01,25.9,26.0089,15482,20.9291717089563,20.9694821321245,20.8807992011544,20.9685953028148,19203.4699504141,0.0,1.0
2021-12-21,26.05,26.06,25.92,25.935,14071,21.0017304706591,21.0097925552928,20.8969233704217,20.9090164973721,17453.3022653584,0.0,1.0
2021-12-22,26.08,26.099,25.9599,26.0,27969,21.0259167245601,21.041234685364,20.9290910881099,20.9614200474909,34692.0198322654,0.0,1.0
2021-12-23,26.12,26.25,26.0701,26.08,21154,21.0581650630947,21.1629721633321,21.0179352607728,21.0259167245601,26238.8711620631,0.0,1.0
2021-12-27,26.13,26.13,26.01,26.0547,18025,21.0662271477283,21.0662271477283,20.9694821321245,21.0055196504369,22357.740980249,0.0,1.0
2021-12-28,26.16,26.18,26.16,26.16,2828,21.0904134016293,21.1065375708966,21.0904134016293,21.0904134016293,3507.77761398858,0.0,1.0
2021-12-29,26.1308,26.165,26.11,26.165,3030,21.066872114499,21.0944444439461,21.050102978461,21.0944444439461,3758.33315784491,0.0,1.0
2021-12-30,25.9351,27.7,25.8457,27.1,6651,21.159827950325,22.5997676594269,21.0868886279874,22.1102420061541,8151.97318735054,0.311,1.0
2021-12-31,25.9346,25.935,25.795,25.86,563,21.1594200122806,21.1597463627161,21.0455237102858,21.098555656057,690.055766723554,0.0,1.0
2022-01-03,25.72,27.05,25.72,27.05,26819,20.9843330036267,22.0694482017147,20.9843330036267,22.0694482017147,32871.4131576536,0.0,1.0
2022-01-04,25.7496,25.78,25.73,25.75,9228,21.0084829358548,21.033285568954,20.9924917645146,21.0088092862904,11310.5410574156,0.0,1.0
2022-01-05,25.495,25.7003,25.45,25.695,7766,20.8007608836494,20.9682602446776,20.764046459654,20.963936101407,9518.60228130572,0.0,1.0
2022-01-06,25.5,25.51,25.13,25.47,13440,20.8048402640934,20.8129990249812,20.5029661112418,20.7803639814297,16473.089706509,0.0,1.0
2022-01-07,25.44,25.5,25.4,25.485,12716,20.7558876987661,20.8048402640934,20.7232526552146,20.7926021227615,15585.7000526762,0.0,1.0
2022-01-10,25.34,25.3899,25.21,25.33,43095,20.6743000898873,20.7150123067178,20.5682361983448,20.6661413289994,52820.5209004467,0.0,1.0
2022-01-11,25.36,25.36,25.27,25.27,11436,20.690617611663,20.690617611663,20.6171887636721,20.6171887636721,14016.834366342,0.0,1.0
2022-01-12,25.34,26.37,25.32,26.37,19216,20.6743000898873,21.5146524613389,20.6579825681115,21.5146524613389,23552.596116092,0.0,1.0
2022-01-13,25.265,25.29,25.04,25.22,16443,20.6131093832282,20.6335062854479,20.4295372632509,20.5763949592327,20153.7956878071,0.0,1.0
2022-01-14,25.0443,25.17,25.02,25.17,21605,20.4330455304327,20.5356011547933,20.4132197414751,20.5356011547933,26480.7368384767,0.0,1.0
2022-01-18,24.855,24.9599,24.82,24.935,11472,20.2786001868251,20.364185588539,20.2500445237175,20.3438702739282,14060.9587137702,0.0,1.0
2022-01-19,25.0525,25.62,25.01,25.55,12935,20.4397357143607,20.9027453947479,20.4050609805873,20.8456340685328,15854.1231661975,0.0,1.0
2022-01-20,25.155,25.2,25.095,25.12,12678,20.5233630134615,20.560077437457,20.4744104481342,20.4948073503539,15539.1243526132,0.0,1.0
2022-01-21,25.17,25.2099,25.11,25.11,18861,20.5356011547933,20.568154610736,20.486648589466,20.486648589466,23117.4810233978,0.0,1.0
2022-01-24,24.98,25.11,24.85,24.97,38734,20.3805846979236,20.486648589466,20.2745208063812,20.3724259370357,47475.3464800535,0.0,1.0
2022-01-25,25.09,25.1,25.015,25.015,10888,20.4703310676903,20.4784898285782,20.4091403610312,20.4091403610312,13345.1637443802,0.0,1.0
2022-01-26,24.96,25.15,24.955,25.14,6004,20.3642671761479,20.5192836330176,20.3601877957039,20.5111248721297,7358.96060996129,0.0,1.0
2022-01-27,25.08,25.1489,25.08,25.09,7002,20.4621723068024,20.5183861693199,20.4621723068024,20.4703310676903,8582.185574775,0.0,1.0
2022-01-28,25.0682,25.1499,25.04,25.14,1855,20.4525449689547,20.5192020454087,20.4295372632509,20.5111248721297,2273.62956886713,0.0,1.0
2022-01-31,25.14,25.14,25.04,25.05,4208,20.5111248721297,20.5111248721297,20.4295372632509,20.4376960241388,5157.64594382364,0.0,1.0
2022-02-01,25.19,25.2,25.1795,25.18,1757,20.5519186765691,20.560077437457,20.5433519776368,20.5437599156812,2153.51328975716,0.0,1.0
2022-02-02,25.27,25.27,25.2317,25.26,2117,20.6171887636721,20.6171887636721,20.5859407094715,20.6090300027842,2594.75676403866,0.0,1.0
2022-02-03,25.0699,25.07,25.0699,25.07,627,20.525729054119,20.5258109281155,20.525729054119,20.5258109281155,765.810912662594,0.088,1.0
2022-02-04,24.9249,24.96,24.92,24.96,1302,20.4070117591618,20.4357495319411,20.4029999333322,20.4357495319411,1590.24849806491,0.0,1.0
2022-02-07,24.86,24.9,24.84,24.86,24839,20.3538755354189,20.3866251340278,20.3375007361144,20.3538755354189,30338.0817537898,0.0,1.0
2022-02-08,24.81,24.86,24.79,24.86,4353,20.3129385371578,20.3538755354189,20.2965637378534,20.3538755354189,5316.70638408337,0.0,1.0
2022-02-09,24.895,24.9099,24.895,24.9099,3290,20.3825314342017,20.3947306596835,20.3825314342017,20.3947306596835,4018.36986070165,0.0,1.0
2022-02-10,24.64,24.84,24.64,24.79,14987,20.1737527430701,20.3375007361144,20.1737527430701,20.2965637378534,18304.9571739622,0.0,1.0
2022-02-11,24.5593,24.71,24.44,24.71,8457,20.1076804278766,20.2310645406356,20.0100047500257,20.2310645406356,10329.2869033295,0.0,1.0
2022-02-14,24.59,24.65,24.59,24.65,2827,20.132815744809,20.1819401427223,20.132815744809,20.1819401427223,3452.86674656643,0.0,1.0
2022-02-15,24.6303,24.67,24.63,24.63,278,20.1658109654074,20.1983149420267,20.1655653434178,20.1655653434178,339.546146284213,0.0,1.0
2022-02-16,24.6902,24.715,24.67,24.715,2605,20.2148534893242,20.2351582404617,20.1983149420267,20.2351582404617,3181.71838514523,0.0,1.0
2022-02-17,24.6829,24.93,24.66,24.66,7858,20.2088766875781,20.4111873329844,20.1901275423745,20.1901275423745,9597.67488309834,0.0,1.0
2022-02-18,24.6348,24.689,24.6281,24.635,4054,20.1694952952509,20.2138710013659,20.1640097374839,20.1696590432439,4951.51106847553,0.0,1.0
2022-02-22,24.3856,24.54,24.38,24.48,25532,19.9654652959176,20.0918787465479,19.9608803521123,20.0427543486345,31184.5043414694,0.0,1.0
2022-02-23,24.13,25.06,24.1,25.06,4917,19.7561953608068,20.5176235284633,19.7316331618502,20.5176235284633,6005.56978877509,0.0,1.0
2022-02-24,24.05,24.05,23.76,23.97,25580,19.6906961635891,19.6906961635891,19.4532615736747,19.6251969663713,31243.1310142092,0.0,1.0
2022-02-25,24.22,24.6,24.18,24.6,3739,19.8298819576768,20.1410031444612,19.7971323590679,20.1410031444612,4566.77352862112,0.0,1.0
2022-02-28,24.15,24.2,23.9079,23.94,14332,19.7725701601113,19.8135071583724,19.574353214531,19.6006347674147,17504.9473688681,0.0,1.0
2022-03-01,23.95,24.16,23.95,24.15,12084,19.6088221670669,19.7807575597635,19.6088221670669,19.7725701601113,14759.2648622245,0.0,1.0
2022-03-02,23.92,25.11,23.9,23.9,17956,19.5842599681102,20.5585605267244,19.5678851688058,19.5678851688058,21931.261160717,0.0,1.0
2022-03-03,23.66,23.9663,23.61,23.77,7789,19.4368867743703,19.6885147717916,19.3958113585326,19.5272526892131,9481.34040905172,0.08,1.0
2022-03-04,23.38,23.87,23.38,23.87,20613,19.2068644456795,19.6094035208883,19.2068644456795,19.6094035208883,25091.6510273184,0.0,1.0
2022-03-07,23.2,23.32,23.2,23.32,35396,19.058992948664,19.1575739466743,19.058992948664,19.1575739466743,43086.5997071248,0.0,1.0
2022-03-08,23.4245,23.6699,23.4245,23.43,10928,19.243421565775,19.4450197067061,19.243421565775,19.2479398615171,13302.3607639129,0.0,1.0
2022-03-09,23.57,23.6499,23.57,23.5799,3519,19.3629510258625,19.428589540371,19.3629510258625,19.3710839581984,4283.58414423586,0.0,1.0
2022-03-10,23.73,24.4,23.45,23.45,36596,19.4943923565429,20.0448029287673,19.2643700278522,19.2643700278522,44547.3274630451,0.0,1.0
2022-03-11,23.5437,23.6499,23.52,23.64,4409,19.3413453571319,19.428589540371,19.3218756100249,19.4204566080352,5366.95722987664,0.0,1.0
2022-03-14,23.3652,23.4438,23.295,23.415,26136,19.1947061225915,19.2592766762883,19.1370362387555,19.2356172367658,31814.650523941,0.0,1.0
2022-03-15,23.4357,23.49,23.4,23.4,3044,19.2526224589226,19.2972303605223,19.2232946120145,19.2232946120145,3705.37940751746,0.0,1.0
2022-03-16,23.83,23.87,23.59,23.635,16617,19.5765431882182,19.6094035208883,19.3793811921976,19.4163490664514,20227.4276001044,0.0,1.0
2022-03-17,23.8351,23.88,23.68,23.7,23172,19.5807328806337,19.6176186040559,19.4533169407053,19.4697471070404,28206.6529668181,0.0,1.0
2022-03-18,23.7805,23.805,23.77,23.77,9553,19.535878526539,19.5560054802994,19.5272526892131,19.5272526892131,11628.6102102543,0.0,1.0
2022-03-21,23.58,23.73,23.45,23.7,12917,19.37116610903,19.4943923565429,19.2643700278522,19.4697471070404,15723.5170193506,0.0,1.0
2022-03-22,23.465,23.5,23.465,23.495,1646,19.2766926526035,19.3054454436898,19.2766926526035,19.301337902106,2003.63157187048,0.0,1.0
2022-03-23,23.51,23.62,23.39,23.42,20133,19.3136605268573,19.4040264417001,19.215079528847,19.2397247783496,24507.3599249504,0.0,1.0
2022-03-24,23.505,23.505,23.41,23.41,1141,19.3095529852736,19.3095529852736,19.2315096951821,19.2315096951821,1388.90864125408,0.0,1.0
2022-03-25,23.4112,23.57,23.39,23.409,13726,19.2324955051622,19.3629510258625,19.215079528847,19.2306881868653,16708.2909814667,0.0,1.0
2022-03-28,23.65,23.66,23.53,23.53,13226,19.4286716912027,19.4368867743703,19.3300906931924,19.3300906931924,16099.6544165,0.0,1.0
2022-03-29,23.86,23.92,23.79,23.79,5923,19.6011884377208,19.650478936726,19.5436828555481,19.5436828555481,7209.9087485959,0.0,1.0
2022-03-30,23.76,23.88,23.68,23.77,2596,19.5190376060455,19.6176186040559,19.4533169407053,19.5272526892131,3160.04104530727,0.0,1.0
2022-03-31,23.99,24.39,23.85,24.39,33462,19.7079845188987,20.0365878455998,19.5929733545533,20.0365878455998,40732.3934738334,0.0,1.0
2022-04-01,23.87,23.99,23.73,23.75,4768,19.6094035208883,19.7079845188987,19.4943923565429,19.510822522878,5803.95828352276,0.0,1.0
2022-04-04,23.9765,24.07,23.81,23.83,9225,19.6968941566225,19.7737051842389,19.5601130218832,19.5765431882182,11229.3446236362,0.0,1.0
2022-04-05,23.68,23.84,23.68,23.84,6653,19.5165730810953,19.6484418181297,19.5165730810953,19.6484418181297,8072.26962158658,0.077,1.0
2022-04-06,23.625,23.6999,23.52,23.6,3762,19.4712432027397,19.5329742552639,19.3847043440608,19.4506387125781,4564.53905251898,0.0,1.0
2022-04-07,23.49,23.57,23.46,23.56,50880,19.3599789558669,19.4259133243841,19.3352535676729,19.4176715283194,61734.1166911657,0.0,1.0
2022-04-08,23.347,23.4799,23.34,23.45,13847,19.2421212721424,19.3516547418416,19.2363520148971,19.3270117716083,16800.9495641229,0.0,1.0
2022-04-11,23.16,23.75,23.13,23.75,11622,19.0879996857334,19.5742656535478,19.0632742975394,19.5742656535478,14101.2952866495,0.0,1.0
2022-04-12,23.202,23.25,23.125,23.17,21388,19.1226152292049,19.1621758503152,19.0591533995071,19.096241481798,25950.6542411685,0.0,1.0
2022-04-13,23.2353,23.34,23.23,23.34,5853,19.1500604101002,19.2363520148971,19.1456922581859,19.2363520148971,7101.60740946135,0.0,1.0
2022-04-14,23.13,23.33,23.13,23.23,6711,19.0632742975394,19.2281102188325,19.0632742975394,19.1456922581859,8142.64263196568,0.0,1.0
2022-04-18,23.09,23.34,23.09,23.33,43042,19.0303071132808,19.2363520148971,19.0303071132808,19.2281102188325,52224.0536678687,0.0,1.0
2022-04-19,23.0101,23.05,22.98,23.01,5095,18.9644551627242,18.9973399290222,18.9396473565696,18.9643727447636,6181.90496347269,0.0,1.0
2022-04-20,23.0602,23.11,23.06,23.09,1572,19.0057465610082,19.0467907054101,19.0055817250869,19.0303071132808,1907.35124682611,0.0,1.0
2022-04-21,22.9846,23.0779,22.92,23.0779,6131,18.9434385827594,19.0203345400426,18.8901965801817,19.0203345400426,7438.91252817486,0.0,1.0
2022-04-22,22.66,22.9599,22.66,22.9599,6786,18.6759098825008,18.9230813464797,18.6759098825008,18.9230813464797,8233.64221435241,0.0,1.0
2022-04-25,22.91,22.91,22.6827,22.77,5017,18.8819547841171,18.8819547841171,18.6946187595676,18.766569639212,6087.26539779046,0.0,1.0
2022-04-26,22.845,22.95,22.77,22.855,6503,18.8283831096968,18.9149219683757,18.766569639212,18.8366249057615,7890.27045681313,0.0,1.0
2022-04-27,22.87,22.98,22.8,22.8561,16204,18.8489875998585,18.9396473565696,18.7912950274059,18.8375315033286,19660.7631065969,0.0,1.0
2022-04-28,22.8548,23.03,22.65,22.89,20397,18.8364600698402,18.9808563368929,18.6676680864361,18.8654711919878,24748.2464258984,0.0,1.0
2022-04-29,22.86,22.9,22.495,22.622,8651,18.8407458037938,18.8737129880524,18.539920247434,18.6445910574551,10496.4984963694,0.0,1.0
2022-05-02,22.72,22.76,22.41,22.76,13627,18.7253606588887,18.7583278431473,18.4698649808845,18.7583278431473,16534.0174557884,0.0,1.0
2022-05-03,22.54,22.61,22.43,22.43,12298,18.577008329725,18.6347009021775,18.4863485730138,18.4863485730138,14921.5048558954,0.0,1.0
2022-05-04,22.605,22.72,22.39,22.52,8129,18.6965143726624,18.7916304599376,18.5186886442783,18.6262111777199,9828.35844892478,0.08,1.0
2022-05-05,22.5,22.84,22.32,22.37,16900,18.6096692494981,18.8908820292683,18.4607918955021,18.5021467160566,20432.9262869761,0.0,1.0
2022-05-06,22.5,22.5466,22.1642,22.36,9305,18.6096692494981,18.6482119422548,18.3319302746545,18.4938757519457,11250.199946764,0.0,1.0
2022-05-09,22.11,22.38,21.84,21.84,6196,18.2871016491735,18.5104176801674,18.0637856181795,18.0637856181795,7491.26693929607,0.0,1.0
2022-05-10,22.2299,22.45,21.95,22.45,24526,18.386270508863,18.5683144289437,18.1547662233992,18.5683144289437,29653.1331428625,0.0,1.0
2022-05-11,22.42,22.43,21.87,21.93,14332,18.543501536611,18.5517725007219,18.0885985105121,18.1382242951775,17328.0887304699,0.0,1.0
2022-05-12,22.15,22.43,22.08,22.13,24980,18.320185505617,18.5517725007219,18.2622887568408,18.3036435773952,30202.0413401576,0.0,1.0
2022-05-13,22.26,22.35,22.17,22.27,9702,18.4111661108368,18.4856047878348,18.3367274338388,18.4194370749477,11730.1923571741,0.0,1.0
2022-05-16,22.15,22.42,22.15,22.22,15066,18.320185505617,18.543501536611,18.320185505617,18.3780822543932,18215.5306177267,0.0,1.0
2022-05-17,22.22,22.36,22.22,22.36,14968,18.3780822543932,18.4938757519457,18.3780822543932,18.4938757519457,18097.0438262401,0.0,1.0
2022-05-18,22.17,22.27,22.13,22.13,10914,18.3367274338388,18.4194370749477,18.3036435773952,18.3036435773952,13195.5596151513,0.0,1.0
2022-05-19,22.11,22.2,21.65,21.65,72992,18.2871016491735,18.3615403261715,17.9066373000726,17.9066373000726,88250.8967774529,0.0,1.0
2022-05-20,22.27,22.27,22.16,22.1925,17843,18.4194370749477,18.4194370749477,18.3284564697279,18.3553371030883,21573.0593928115,0.0,1.0
2022-05-23,22.285,22.3199,22.0,22.0,5235,18.431843521114,18.460709185861,18.1961210439537,18.1961210439537,6329.3709533917,0.0,1.0
2022-05-24,22.49,22.49,22.26,22.26,11911,18.6013982853872,18.6013982853872,18.4111661108368,18.4111661108368,14400.9813611936,0.0,1.0
2022-05-25,22.73,22.75,22.45,22.485,17744,18.7999014240485,18.8164433522703,18.5683144289437,18.5972628033318,21453.3635524322,0.0,1.0
2022-05-26,22.75,23.01,22.68,22.74,32148,18.8164433522703,19.0314884191534,18.7585466034941,18.8081723881594,38868.5038031779,0.0,1.0
2022-05-27,22.7065,22.83,22.7,22.805,7901,18.7804646583879,18.8826110651574,18.7750885317159,18.8619336548802,9552.69530138451,0.0,1.0
2022-05-31,22.605,22.74,22.6,22.74,13894,18.6965143726624,18.8081723881594,18.692378890607,18.8081723881594,16798.5253154583,0.0,1.0
2022-06-01,22.605,22.79,22.58,22.79,10120,18.6965143726624,18.8495272087138,18.6758369623852,18.8495272087138,12235.5747943312,0.0,1.0
2022-06-02,22.84,23.1,22.67,22.67,21351,18.8908820292683,19.1059270961514,18.7502756393832,18.7502756393832,25814.4029084749,0.0,1.0
2022-06-03,22.57,22.8899,22.57,22.87,15580,18.7337337111614,18.9992596931818,18.7337337111614,18.9827421344378,18770.4493627181,0.08,1.0
2022-06-06,22.292,22.53,22.26,22.33,15747,18.5029859055919,18.7005325880579,18.4764250071091,18.5345269725403,18971.6473757845,0.0,1.0
2022-06-07,22.4,22.5,22.38,22.5,2286,18.5926289379714,18.6756317457303,18.5760283764197,18.6756317457303,2754.12369981859,0.0,1.0
2022-06-08,22.39,22.48,22.34,22.34,4009,18.5843286571956,18.6590311841785,18.5428272533162,18.5428272533162,4829.95709211404,0.0,1.0
2022-06-09,22.09,22.38,22.08,22.25,29984,18.3353202339192,18.5760283764197,18.3270199531433,18.4681247263332,36124.0791843221,0.0,1.0
2022-06-10,21.895,22.08,21.79,22.08,6321,18.1734647587895,18.3270199531433,18.0863118106428,18.3270199531433,7615.40503348787,0.0,1.0
2022-06-13,21.27,21.56,21.11,21.56,27689,17.654697210297,17.8954053527975,17.5218927178829,17.8954053527975,33359.1124778114,0.0,1.0
2022-06-14,21.25,21.78,21.24,21.5,9902,17.6380966487452,18.0780115298669,17.6297963679694,17.8456036681422,11929.7169184618,0.0,1.0
2022-06-15,21.8,21.8,21.36,21.54,15407,18.0946120914186,18.0946120914186,17.7293997372799,17.8788047912458,18562.0226785236,0.0,1.0
2022-06-16,21.31,21.6577,21.26,21.26,11753,17.6878983334005,17.9764990959779,17.6463969295211,17.6463969295211,14159.7619614907,0.0,1.0
2022-06-17,21.49,21.65,21.32,21.36,17242,17.8373033873664,17.9701078797804,17.6961986141764,17.7293997372799,20772.7912652108,0.0,1.0
2022-06-21,21.37,21.653,21.37,21.45,35062,17.7377000180558,17.9725979640132,17.7377000180558,17.8041022642628,42241.9445157652,0.0,1.0
2022-06-22,21.4553,21.57,21.44,21.46,55740,17.8085014130741,17.9037056335734,17.795801983487,17.8124025450387,67154.3547803532,0.0,1.0
2022-06-23,21.555,21.84,21.46,21.47,25790,17.8912552124096,18.1278132145222,17.8124025450387,17.8207028258146,31071.2380657573,0.0,1.0
2022-06-24,21.537,21.68,21.53,21.53,108992,17.876314707013,17.9950087221081,17.8705045104699,17.8705045104699,131311.220599574,0.0,1.0
2022-06-27,21.25,21.8,21.24,21.8,29395,17.6380966487452,18.0946120914186,17.6297963679694,18.0946120914186,35414.4646352439,0.0,1.0
2022-06-28,21.25,21.41,21.21,21.35,3701,17.6380966487452,17.7709011411593,17.6048955256417,17.721099456504,4458.88530753657,0.0,1.0
2022-06-29,21.23,21.39,21.08,21.3868,6305,17.6214960871935,17.7543005796076,17.4969918755553,17.7516444897593,7596.12857714617,0.0,1.0
2022-06-30,21.23,21.33,21.1898,21.3099,1781,17.6214960871935,17.7044988949523,17.5881289584744,17.6878153305928,2145.71054653407,0.0,1.0
2022-07-01,21.52,21.52,21.44,21.44,2014,17.862204229694,17.862204229694,17.795801983487,17.795801983487,2426.4239420099,0.0,1.0
2022-07-05,21.29,21.5,21.29,21.4845,11582,17.6712977718488,17.8456036681422,17.6712977718488,17.8327382329396,13953.7448343389,0.0,1.0
2022-07-06,21.08,21.3638,21.08,21.25,13566,17.5675442621503,17.8040560772166,17.5675442621503,17.7092180061999,16278.3867644001,0.085,1.0
2022-07-07,21.25,21.3951,21.17,21.3951,12857,17.7092180061999,17.830140713621,17.642548009,17.830140713621,15427.6292665407,0.0,1.0
2022-07-08,21.165,21.31,21.13,21.2603,18685,17.6383811341751,17.7592205040997,17.6092130104001,17.7178017683393,22420.8798977455,0.0,1.0
2022-07-11,20.939,21.19,20.91,21.01,17156,17.4500383920856,17.6592155083,17.4258705181007,17.5092080146004,20586.1715560997,0.0,1.0
2022-07-12,21.12,21.16,20.91,20.91,5421,17.6008792607502,17.6342142593501,17.4258705181007,17.4258705181007,6504.87502947168,0.0,1.0
2022-07-13,20.785,20.93,20.63,20.88,16523,17.321698647476,17.4425380174006,17.1925255279013,17.4008692691507,19826.6095022986,0.0,1.0
2022-07-14,20.655,20.93,20.5,20.916,4515,17.2133599020263,17.4425380174006,17.0841867824516,17.4308707678906,5417.72934109291,0.0,1.0
2022-07-15,20.805,20.8707,20.71,20.74,6045,17.3383661467759,17.3931188819763,17.2591955251011,17.2841967740511,7253.63762279218,0.0,1.0
2022-07-18,20.83,21.01,20.65,20.9,50209,17.3592005209008,17.5092080146004,17.2091930272013,17.4175367684507,60247.7901410709,0.0,1.0
2022-07-19,20.99,21.09,20.9,20.9378,15091,17.4925405153005,17.5758780118002,17.4175367684507,17.4490383421276,18108.2953458324,0.0,1.0
2022-07-20,21.23,21.24,21.04,21.2,23681,17.6925505068999,17.7008842565499,17.5342092635504,17.66754925795,28415.780404523,0.0,1.0
2022-07-21,21.3,21.3,21.23,21.25,5714,17.7508867544497,17.7508867544497,17.6925505068999,17.7092180061999,6856.45746511739,0.0,1.0
2022-07-22,21.51,21.54,21.41,21.43,10128,17.9258954970992,17.9508967460492,17.8425580005995,17.8592254998994,12152.9928608171,0.0,1.0
2022-07-25,21.476,21.51,21.41,21.51,5239,17.8975607482893,17.9258954970992,17.8425580005995,17.9258954970992,6286.48593975323,0.0,1.0
2022-07-26,21.3848,21.5,21.36,21.5,45256,17.8215569514815,17.9175617474493,17.8008892523496,17.9175617474493,54304.4870565895,0.0,1.0
2022-07-27,21.6445,21.67,21.45,21.47,12464,18.0379844298914,18.0592354914989,17.8758929991994,17.8925604984993,14956.0528255553,0.0,1.0
2022-07-28,21.99,22.01,21.72,21.72,16853,18.3259154802981,18.3425829795981,18.1009042397487,18.1009042397487,20222.58971992,0.0,1.0
2022-07-29,22.1479,22.17,21.9601,22.05,44565,18.4575053872712,18.4759229739977,18.3009975688447,18.375917978198,53475.3284796913,0.0,1.0
2022-08-01,22.1594,22.21,22.06,22.08,19126,18.4670891993687,18.5092579725976,18.3842517278479,18.4009192271479,22950.0534612942,0.0,1.0
2022-08-02,21.8738,21.99,21.85,21.99,349562,18.2290773093654,18.3259154802981,18.2092429851984,18.3259154802981,419453.444945985,0.0,1.0
2022-08-03,22.0484,22.05,21.79,21.79,5778,18.4454214502788,18.4467599906863,18.2292471744695,18.2292471744695,6906.62750880514,0.085,1.0
2022-08-04,22.09,22.25,22.04,22.08,198924,18.4802235008734,18.6140775416222,18.4383941131395,18.4718576233266,237780.19566659,0.0,1.0
2022-08-05,22.02,22.0581,21.87,21.89,51283,18.4216623580459,18.4535363514992,18.2961741948439,18.3129059499375,61300.2039692028,0.0,1.0
2022-08-08,22.29,22.33,22.19,22.19,32852,18.6475410518094,18.6810045619966,18.5638822763414,18.5638822763414,39269.0423882427,0.0,1.0
2022-08-09,21.99,22.3599,21.97,22.19,69823,18.3965647254055,18.7060185358615,18.3798329703119,18.5638822763414,83461.6567233128,0.0,1.0
2022-08-10,22.37,22.4121,22.19,22.25,49771,18.7144680721837,18.7496884166558,18.5638822763414,18.6140775416222,59492.862191198,0.0,1.0
2022-08-11,22.14,22.54,22.14,22.46,57288,18.5220528886074,18.8566879904793,18.5220528886074,18.7897609701049,68478.1718110817,0.0,1.0
2022-08-12,22.32,22.36,22.23,22.24,82901,18.6726386844498,18.706102194637,18.5973457865286,18.6057116640754,99094.2068375657,0.0,1.0
2022-08-15,22.4,22.4,22.23,22.23,13455,18.7395657048241,18.7395657048241,18.5973457865286,18.5973457865286,16083.1902268905,0.0,1.0
2022-08-16,22.19,22.25,22.15,22.22,2770,18.5638822763414,18.6140775416222,18.5304187661542,18.5889799089818,3311.06926261514,0.0,1.0
2022-08-17,21.965,22.11,21.69,22.11,139178,18.3756500315385,18.496955255967,18.1455883990016,18.496955255967,166363.898134386,0.0,1.0
2022-08-18,22.0,22.01,21.9,21.97,46340,18.4049306029523,18.4132964804991,18.3212718274843,18.3798329703119,55391.6785666373,0.0,1.0
2022-08-19,21.72,21.87,21.66,21.87,18443,18.170686031642,18.2961741948439,18.1204907663612,18.2961741948439,22045.5055633252,0.0,1.0
2022-08-22,21.525,21.65,21.5,21.585,9014,18.0075514194794,18.1121248888144,17.9866367256125,18.0577466847602,10774.7214199325,0.0,1.0
2022-08-23,21.78,22.36,21.62,21.62,2555,18.2208812969228,18.706102194637,18.087027256174,18.087027256174,3054.07291190674,0.0,1.0
2022-08-24,21.56,22.0,21.56,22.0,117087,18.0368319908932,18.4049306029523,18.0368319908932,18.4049306029523,139957.821932065,0.0,1.0
2022-08-25,21.877,21.89,21.68,21.8,7442,18.3020303091267,18.3129059499375,18.1372225214548,18.2376130520163,8895.65973010175,0.0,1.0
2022-08-26,21.7,21.9231,21.7,21.88,6770,18.1539542765484,18.3405970046174,18.1539542765484,18.3045400723907,8092.39671765504,0.0,1.0
2022-08-29,21.58,21.67,21.52,21.66,15671,18.0535637459868,18.128856643908,18.003368480706,18.1204907663612,18732.0456369826,0.0,1.0
2022-08-30,21.5,21.5683,21.39,21.4917,24657,17.9866367256125,18.0437756692571,17.8946120725977,17.9796930472486,29473.2977647297,0.0,1.0
2022-08-31,21.3993,21.5399,21.38,21.39,3235,17.9023923387162,18.0200165770242,17.8862461950509,17.8946120725977,3866.89857926353,0.0,1.0
2022-09-01,21.2947,21.3155,21.24,21.295,14471,17.8148852595767,17.8322862848741,17.7691239093957,17.8151362359031,17297.6474004707,0.0,1.0
2022-09-02,21.42,21.5,21.38,21.41,16181,17.9197097052381,17.9866367256125,17.8862461950509,17.9113438276913,19341.6648875002,0.0,1.0
2022-09-06,21.2186,21.359,21.15,21.2413,14747,17.8223308905934,17.9402583343003,17.7647110712323,17.8413975072041,17557.2261631139,0.085,1.0
2022-09-07,21.42,21.42,21.23,21.23,2642,17.9914946168225,17.9914946168225,17.8319061958516,17.8319061958516,3145.4662997862,0.0,1.0
2022-09-08,21.415,21.485,21.32,21.365,6860,17.9872949215338,18.0460906555757,17.9075007110484,17.9452979686467,8167.25920383547,0.0,1.0
2022-09-09,21.515,21.6,21.475,21.535,10551,18.0712888273079,18.142683647216,18.0376912649983,18.0880876084628,12561.6256355202,0.0,1.0
2022-09-12,21.555,21.67,21.555,21.575,3288,18.1048863896176,18.2014793812579,18.1048863896176,18.1216851707724,3914.56971752348,0.0,1.0
2022-09-13,21.23,21.405,21.23,21.33,10760,17.8319061958516,17.9788955309564,17.8319061958516,17.9159001016258,12810.4532118469,0.0,1.0
2022-09-14,21.225,21.2599,21.08,21.17,4531,17.8277065005629,17.8570203736781,17.7059153371904,17.7815098523871,5394.43898725635,0.0,1.0
2022-09-15,21.2,21.29,21.185,21.28,7019,17.8067080241194,17.8823025393161,17.7941089382533,17.8739031487387,8356.55865185439,0.0,1.0
2022-09-16,21.105,21.16,21.04,21.06,9028,17.7269138136339,17.7731104618097,17.6723177748807,17.6891165560356,10748.3988472634,0.0,1.0
2022-09-19,21.13,21.17,20.92,21.1,17416,17.7479122900775,17.7815098523871,17.5715250879518,17.7227141183452,20734.8376521864,0.0,1.0
2022-09-20,20.98,21.0299,20.98,21.0299,1583,17.6219214314163,17.6638343903976,17.6219214314163,17.6638343903976,1884.66054222617,0.0,1.0
2022-09-21,20.94,21.13,20.825,20.84,11350,17.5883238691066,17.7479122900775,17.4917308774663,17.5043299633324,13512.8851258794,0.0,1.0
2022-09-22,20.775,20.9099,20.69,20.8707,6598,17.4497339245792,17.5630417034686,17.3783391046712,17.5301160924051,7855.33181150242,0.0,1.0
2022-09-23,20.41,20.699,20.41,20.551,41917,17.1431561685036,17.3858985561909,17.1431561685036,17.2615875756452,49904.8110855936,0.0,1.0
2022-09-26,20.2198,20.3834,20.03,20.26,10241,16.9833997597212,17.1208137895677,16.8239793265618,17.0171653098424,12192.5512400115,0.0,1.0
2022-09-27,19.87,20.1699,19.87,20.11,25262,16.6895890773232,16.9414868007399,16.6895890773232,16.8911744511812,30075.9915462525,0.0,1.0
2022-09-28,20.22,20.27,19.86,19.94,33895,16.9835677475327,17.0255647004198,16.6811896867458,16.7483848113651,40354.1181798839,0.0,1.0
2022-09-29,20.12,20.15,19.79,20.13,24821,16.8995738417586,16.9247720134908,16.6223939527039,16.907973232336,29550.9534545773,0.0,1.0
2022-09-30,19.86,20.17,19.855,20.075,13355,16.6811896867458,16.9415707946457,16.6769899914571,16.8617765841602,15899.9630710237,0.0,1.0
2022-10-03,20.28,21.0395,19.89,20.15,22948,17.0339640909972,17.6718978053519,16.706387858478,16.9247720134908,27321.0297681657,0.0,1.0
2022-10-04,20.61,20.66,20.53,20.58,5452,17.3111439800519,17.353140932939,17.2439488554326,17.2859458083197,6490.94711068674,0.0,1.0
2022-10-05,20.295,20.3004,20.295,20.3,1077,17.1179579967714,17.1225126640876,17.1179579967714,17.1221752813234,1276.88799120331,0.085,1.0
2022-10-06,20.2596,20.38,20.2479,20.3,4811,17.0880996221428,17.1896518341562,17.0782311762911,17.1221752813234,5703.90726618304,0.0,1.0
2022-10-07,20.045,20.13,19.97,20.0,8501,16.9070937691689,16.9787876065537,16.8438345008881,16.8691382082004,10078.7602722556,0.0,1.0
2022-10-10,19.9766,20.09,19.905,20.03,19745,16.8494013164968,16.9450493301373,16.7890098017115,16.8944419155127,23409.6131720607,0.0,1.0
2022-10-11,19.935,20.09,19.88,19.99,7594,16.8143135090238,16.9450493301373,16.7679233789512,16.8607036390963,9003.42377455701,0.0,1.0
2022-10-12,19.89,19.9525,19.885,19.93,14101,16.7763579480553,16.8290740049559,16.7721406635033,16.8100962244717,16718.1035877046,0.0,1.0
2022-10-13,19.85,20.04,19.5,19.6,17090,16.7426196716389,16.9028764846168,16.4474097529954,16.5317554440364,20261.8530823255,0.0,1.0
2022-10-14,19.75,19.87,19.61,19.84,11000,16.6582739805979,16.7594888098471,16.5401900131405,16.7341851025348,13041.5672267747,0.0,1.0
2022-10-17,19.758,19.8799,19.73,19.8513,13338,16.6650216358812,16.7678390332602,16.6414048423897,16.7437161656224,15813.4930609747,0.0,1.0
2022-10-18,19.95,20.01,19.775,19.99,15330,16.8269653626799,16.8775727773045,16.6793604033582,16.8607036390963,18175.2023260415,0.0,1.0
2022-10-19,19.74,19.8,19.73,19.73,4630,16.6498394114938,16.7004468261184,16.6414048423897,16.6414048423897,5489.31420545155,0.0,1.0
2022-10-20,19.464,19.7,19.44,19.55,11536,16.4170453042206,16.6161011350774,16.3968023383708,16.4895825985159,13677.0472298249,0.0,1.0
2022-10-21,19.74,19.76,19.565,19.565,9630,16.6498394114938,16.666708549702,16.5022344521721,16.5022344521721,11417.299308531,0.0,1.0
2022-10-24,19.725,19.741,19.54,19.55,18273,16.6371875578377,16.6506828684042,16.4811480294118,16.4895825985159,21664.414357714,0.0,1.0
2022-10-25,20.0,20.0,19.9188,19.93,3264,16.8691382082004,16.8691382082004,16.8006495070751,16.8100962244717,3869.78867529025,0.0,1.0
2022-10-26,20.165,20.24,20.125,20.1699,11627,17.0083085984181,17.0715678666988,16.9745703220017,17.0124415372791,13784.9365587009,0.0,1.0
2022-10-27,20.195,20.28,20.14,20.15,5508,17.0336123057304,17.1053061431152,16.9872221756578,16.9956567447619,6530.26838955228,0.0,1.0
2022-10-28,20.17,20.27,20.16,20.18,13993,17.0125258829701,17.0968715740111,17.004091313866,17.0209604520742,16590.0591094781,0.0,1.0
2022-10-31,19.93,20.12,19.78,20.05,32330,16.8100962244717,16.9703530374496,16.6835776879102,16.9113110537209,38330.3516765116,0.0,1.0
2022-11-01,20.24,20.31,20.16,20.19,4360,17.0715678666988,17.1306098504275,17.004091313866,17.0293950211783,5169.20300988526,0.0,1.0
2022-11-02,20.29,20.55,20.2196,20.26,8695,17.1137407122193,17.3330395089259,17.0543613457264,17.088437004907,10308.7660942551,0.0,1.0
2022-11-03,20.19,20.19,19.82,19.96,28748,17.1010888585632,17.1010888585632,16.7876959473364,16.9062770488817,33940.6528321358,0.085,1.0
2022-11-04,20.26,20.3,19.97,20.14,36998,17.1603794093358,17.194259724063,16.9147471275635,17.0587384651541,43680.822091393,0.0,1.0
2022-11-07,20.23,20.33,20.2,20.27,55144,17.1349691732904,17.2196699601084,17.109558937245,17.1688494880176,65104.4719554509,0.0,1.0
2022-11-08,20.41,20.53,20.3049,20.325,20363,17.2874305895629,17.3890715337445,17.1984100626171,17.2154349207675,24041.0989850001,0.0,1.0
2022-11-09,20.202,20.48,20.16,20.44,16409,17.1112529529813,17.3467211403355,17.0756786225177,17.3128408256083,19372.9015000181,0.0,1.0
2022-11-10,21.48,21.48,20.62,20.66,38949,18.1937290085159,18.1937290085159,17.4653022418808,17.499182556608,45984.2245428852,0.0,1.0
2022-11-11,21.0,21.12,20.88,21.08,26028,17.7871652317893,17.888806175971,17.6855242876077,17.8549258612438,30729.3485430233,0.0,1.0
2022-11-14,20.8869,21.06,20.8869,21.0,57921,17.6913686418981,17.8379857038801,17.6913686418981,17.7871652317893,68383.0719594458,0.0,1.0
2022-11-15,21.16,21.23,21.01,21.0625,24978,17.9226864906982,17.9819770414708,17.7956353104711,17.8401032235506,29489.6906372997,0.0,1.0
2022-11-16,21.35,21.35,21.22,21.29,28863,18.0836179856525,18.0836179856525,17.973506962789,18.0327975135617,34076.424888477,0.0,1.0
2022-11-17,21.08,21.18,21.01,21.01,39129,17.8549258612438,17.9396266480618,17.7956353104711,17.7956353104711,46196.7373267234,0.0,1.0
2022-11-18,21.1,21.18,20.98,21.18,29412,17.8718660186074,17.9396266480618,17.7702250744257,17.9396266480618,34724.588879184,0.0,1.0
2022-11-21,21.085,21.17,21.02,21.1579,21857,17.8591609005847,17.93115656938,17.8041053891529,17.920907774175,25804.9550908583,0.0,1.0
2022-11-22,21.2971,21.3,21.19,21.21,19329,18.0388112694257,18.0412675922435,17.9480967267436,17.9650368841072,22820.3311045066,0.0,1.0
2022-11-23,21.46,21.5,21.2939,21.38,76094,18.1767888511523,18.2106691658795,18.0361008442476,18.1090282216979,89838.5987410796,0.0,1.0
2022-11-25,21.4892,21.53,21.31,21.46,15378,18.2015214809032,18.236079401925,18.0497376709253,18.1767888511523,18155.6754992551,0.0,1.0
2022-11-28,21.51,21.6,21.35,21.35,25883,18.2191392445614,18.2953699526976,18.0836179856525,18.0836179856525,30558.1576893757,0.0,1.0
2022-11-29,21.5,21.79,21.45,21.52,26629,18.2106691658795,18.4563014476519,18.1683187724705,18.2276093232432,31438.905115728,0.0,1.0
2022-11-30,21.7667,21.87,21.465,21.4992,19477,18.4365661643233,18.5240620771063,18.1810238904932,18.209991559585,22995.0638378847,0.0,1.0
2022-12-01,22.1432,22.145,21.8,21.86,20786,18.7554646266932,18.7569892408559,18.4647715263337,18.5155919984245,24540.5040270202,0.0,1.0
2022-12-02,22.0682,22.0726,21.83,21.83,11729,18.6919390365797,18.6956658711997,18.4901817623791,18.4901817623791,13847.5691202213,0.0,1.0
2022-12-05,21.6,21.79,21.5,21.79,53100,18.3673656214929,18.528930411682,18.2823315213934,18.528930411682,62445.5364822631,0.085,1.0
2022-12-06,21.5573,21.6518,21.49,21.5,33585,18.3310560607504,18.4114132853445,18.2738281113835,18.2823315213934,39495.9198259286,0.0,1.0
2022-12-07,21.8,21.89,21.7,21.7675,12178,18.5374338216919,18.6139645117815,18.4523997215924,18.5097977391596,14321.3134327872,0.0,1.0
2022-12-08,21.7881,21.9,21.69,21.69,21427,18.5273147637801,18.6224679217914,18.4438963115825,18.4438963115825,25198.1263692175,0.0,1.0
2022-12-09,21.69,21.93,21.59,21.85,71653,18.4438963115825,18.6479781518213,18.358862211483,18.5799508717417,84263.8422893331,0.0,1.0
2022-12-12,21.66,21.76,21.54,21.76,55860,18.4183860815526,18.5034201816521,18.3163451614332,18.5034201816521,65691.2931807762,0.0,1.0
2022-12-13,21.93,22.1413,21.788,22.12,144446,18.6479781518213,18.8276552053315,18.52722972968,18.8095429420103,169868.323215009,0.0,1.0
2022-12-14,21.875,22.02,21.82,21.945,11809,18.6012093967666,18.7245088419108,18.5544406417118,18.6607332668362,13887.3698741816,0.0,1.0
2022-12-15,21.83,21.83,21.65,21.72,27863,18.5629440517218,18.5629440517218,18.4098826715427,18.4694065416123,32766.8546705328,0.0,1.0
2022-12-16,21.75,21.77,21.6101,21.7525,36298,18.4949167716422,18.5119235916621,18.375954065603,18.4970426241447,42686.4045806625,0.0,1.0
2022-12-19,21.62,21.6788,21.46,21.65,79845,18.3843724415128,18.4343724923713,18.2483178813536,18.4098826715427,93897.6244901374,0.0,1.0
2022-12-20,21.707,22.36,21.4344,21.51,11674,18.4583521085994,19.0136247822492,18.2265491517281,18.2908349314034,13728.6100356674,0.0,1.0
2022-12-21,21.7215,21.75,21.6512,21.75,9325,18.4706820531138,18.4949167716422,18.4109030807439,18.4949167716422,10966.1888455198,0.0,1.0
2022-12-22,21.65,21.77,21.56,21.77,19758,18.4098826715427,18.5119235916621,18.3333519814531,18.5119235916621,23235.3843656601,0.0,1.0
2022-12-23,21.565,21.67,21.46,21.57,19312,18.3376036864581,18.4268894915626,18.2483178813536,18.3418553914631,22710.8888991613,0.0,1.0
2022-12-27,21.43,21.54,21.3657,21.48,86587,18.2228076513238,18.3163451614332,18.1681307249598,18.2653247013735,101826.208425418,0.0,1.0
2022-12-28,21.37,21.55,21.37,21.47,9310,18.1717871912641,18.3248485714432,18.1717871912641,18.2568212913636,10948.5488634627,0.0,1.0
2022-12-29,21.57,21.6399,21.44,21.52,60380,18.3880697241852,18.4476583228741,18.2772468653931,18.3454455477267,70828.3479199017,0.054348,1.0
2022-12-30,21.39,21.44,21.38,21.42,5105,18.2346226889347,18.2772468653931,18.226097853643,18.2601971948097,5988.38549405595,0.0,1.0
2023-01-03,21.33,21.6,21.32,21.6,90975,18.1834736771845,18.4136442300602,18.1749488418928,18.4136442300602,106717.604372525,0.0,1.0
2023-01-04,21.67,21.7277,21.61,21.64,37529,18.4733180771021,18.5225063767352,18.4221690653519,18.447743571227,44023.1379444518,0.0,1.0
2023-01-05,21.56,21.61,21.48,21.61,34699,18.3795448888935,18.4221690653519,18.3113462065599,18.4221690653519,40703.4257117037,0.0,1.0
2023-01-06,21.88,21.93,21.59,21.59,31482,18.6523396182277,18.6949637946862,18.4051193947685,18.4051193947685,36929.7457637355,0.0,1.0
2023-01-09,21.79,21.925,21.77,21.91,107344,18.5756161006024,18.6907013770403,18.558566430019,18.6779141241028,125919.148378833,0.0,1.0
2023-01-10,21.8,21.807,21.7,21.75,3642,18.5841409358941,18.5901083205983,18.4988925829772,18.5415167594357,4272.22330447637,0.0,1.0
2023-01-11,21.9409,22.035,21.8821,22.03,1235,18.7042558651541,18.784474565249,18.6541298336389,18.7802121476031,1448.70834185291,0.0,1.0
2023-01-12,22.14,22.1601,21.9,22.0,19724,18.8739853358117,18.891120254748,18.6693892888111,18.754637641728,23137.1039147424,0.0,1.0
2023-01-13,22.04,22.165,22.04,22.04,17071,18.7887369828948,18.895297424041,18.7887369828948,18.7887369828948,20025.0203269401,0.0,1.0
2023-01-17,22.15,22.15,22.01,22.0908,55531,18.8825101711034,18.8825101711034,18.7631624770197,18.8320431461766,65140.2614829427,0.0,1.0
2023-01-18,22.395,22.4528,22.3693,22.4528,6806,19.09136863575,19.1406421837359,19.0694598090503,19.1406421837359,7983.73196328007,0.0,1.0
2023-01-19,22.29,22.34,22.205,22.34,22460,19.0018578651872,19.0444820416456,18.9293967652078,19.0444820416456,26346.5500874626,0.0,1.0
2023-01-20,22.26,22.289,22.14,22.17,12889,18.9762833593121,19.001005381658,18.8739853358117,18.8995598416868,15119.3536989005,0.0,1.0
2023-01-23,22.26,22.29,22.17,22.18,27859,18.9762833593121,19.0018578651872,18.8995598416868,18.9080846769785,32679.810279903,0.0,1.0
2023-01-24,22.43,22.43,22.23,22.29,18245,19.1212055592709,19.1212055592709,18.950708853437,19.0018578651872,21402.1730340942,0.0,1.0
2023-01-25,22.48,22.48,22.31,22.46,13362,19.1638297357294,19.1638297357294,19.0189075357706,19.146780065146,15674.2031286142,0.0,1.0
2023-01-26,22.41,22.4199,22.31,22.317,2641,19.1041558886875,19.1125954756263,19.0189075357706,19.0248749204747,3098.00706950084,0.0,1.0
2023-01-27,22.28,22.3849,22.27,22.3,3289,18.9933330298955,19.0827585521053,18.9848081946038,19.0103827004789,3858.1390577767,0.0,1.0
2023-01-30,22.14,22.22,22.0,22.22,45442,18.8739853358117,18.9421840181453,18.754637641728,18.9421840181453,53305.4287210366,0.0,1.0
2023-01-31,22.3,22.43,22.13,22.15,38803,19.0103827004789,19.1212055592709,18.86546050052,18.8825101711034,45517.5949707841,0.0,1.0
2023-02-01,22.64,22.64,22.26,22.29,24305,19.3002271003965,19.3002271003965,18.9762833593121,19.0018578651872,28510.8147763036,0.0,1.0
2023-02-02,22.67,22.78,22.65,22.7,139723,19.3258016062716,19.4195747944802,19.3087519356882,19.3513761121466,163901.113885598,0.0,1.0
2023-02-03,22.38,22.45,22.32,22.3539,17372,19.1510424827918,19.2109429731312,19.0996992053581,19.1287081571081,20301.0024310344,0.085,1.0
2023-02-06,21.988,22.14,21.88,22.11,16524,18.8155997368913,18.9456693730568,18.7231818375105,18.9199977343399,19310.0255681794,0.0,1.0
2023-02-07,21.95,22.04,21.9301,21.995,4726,18.7830823278499,18.8600972440005,18.7660534741677,18.8215897859252,5522.8262427509,0.0,1.0
2023-02-08,22.07,22.15,21.94,22.06,49142,18.8857688827174,18.9542265859624,18.7745251149443,18.8772116698118,57427.5766443641,0.0,1.0
2023-02-09,21.95,22.23,21.87,22.23,61880,18.7830823278499,19.0226842892074,18.7146246246049,19.0226842892074,72313.264473429,0.0,1.0
2023-02-10,21.73,21.83,21.73,21.83,1041,18.5948236439261,18.6803957729824,18.5948236439261,18.6803957729824,1216.51758753781,0.0,1.0
2023-02-13,21.75,21.795,21.75,21.78,1369,18.6119380697374,18.6504455278127,18.6119380697374,18.6376097084542,1599.81995901946,0.0,1.0
2023-02-14,21.83,21.84,21.77,21.84,4886,18.6803957729824,18.688952985888,18.6290524955486,18.688952985888,5709.80300932731,0.0,1.0
2023-02-15,21.715,21.82,21.715,21.8131,1838,18.5819878245677,18.6718385600767,18.5819878245677,18.6659340831719,2147.89560604658,0.0,1.0
2023-02-16,21.63,21.75,21.51,21.51,19096,18.5092515148698,18.6119380697374,18.4065649600023,18.4065649600023,22315.6770908953,0.0,1.0
2023-02-17,21.61,21.65,21.5351,21.5351,49568,18.4921370890586,18.5263659406811,18.4280435643954,18.4280435643954,57925.4022853738,0.0,1.0
2023-02-21,21.27,21.45,21.27,21.43,22481,18.2011918502673,18.3552216825686,18.2011918502673,18.3381072567573,26271.4043087776,0.0,1.0
2023-02-22,21.34,21.44,21.34,21.44,815,18.2610923406067,18.3466644696629,18.2610923406067,18.3466644696629,952.41290474862,0.0,1.0
2023-02-23,21.66,21.66,21.53,21.57,11594,18.5349231535867,18.5349231535867,18.4236793858136,18.4579082374361,13548.8039480436,0.0,1.0
2023-02-24,21.59,21.59,21.45,21.58,8121,18.4750226632473,18.4750226632473,18.3552216825686,18.4664654503417,9490.23950854425,0.0,1.0
2023-02-27,21.63,21.64,21.47,21.61,68216,18.5092515148698,18.5178087277755,18.3723361083798,18.4921370890586,79717.5444298553,0.0,1.0
2023-02-28,21.49,21.62,21.465,21.5575,2890,18.3894505341911,18.5006943019642,18.368057501927,18.4472117213041,3377.26784628652,0.0,1.0
2023-03-01,21.42,21.52,21.42,21.48,17159,18.3295500438517,18.4151221729079,18.3295500438517,18.3808933212854,20052.0896105295,0.0,1.0
2023-03-02,21.34,21.34,21.23,21.3,16130,18.2610923406067,18.2610923406067,18.1669629986448,18.2268634889842,18849.595280485,0.0,1.0
2023-03-03,21.56,21.6168,21.42,21.46,189407,18.5220873342283,18.5708839279474,18.4018140398502,18.4361778382439,220472.717049206,0.085,1.0
2023-03-06,21.48,21.77,21.465,21.63,67189,18.4533597374408,18.7024972757954,18.4404733130431,18.5822239814173,78209.0492210907,0.0,1.0
2023-03-07,21.36,21.615,21.36,21.49,174837,18.3502683422596,18.5693375570197,18.3502683422596,18.4619506870392,203513.008657188,0.0,1.0
2023-03-08,21.38,21.98,21.32,21.42,122373,18.3674502414564,18.8829072173626,18.3159045438658,18.4018140398502,142444.090257818,0.0,1.0
2023-03-09,21.345,21.4,21.34,21.38,2355,18.3373819178619,18.3846321406533,18.3330864430627,18.3674502414564,2741.25691579974,0.0,1.0
2023-03-10,21.53,21.535,21.465,21.5,6052,18.496314485433,18.5006099602322,18.4404733130431,18.4705416366377,7044.62286811889,0.0,1.0
2023-03-13,21.415,21.58,21.415,21.55,7586,18.397518565051,18.5392692334251,18.397518565051,18.5134963846298,8830.22291433408,0.0,1.0
2023-03-14,21.41,21.71,21.41,21.44,12562,18.3932230902517,18.6509515782048,18.3932230902517,18.418995939047,14622.3649156163,0.0,1.0
2023-03-15,21.5,21.51,21.2767,21.315,22650,18.4705416366377,18.4791325862361,18.2787057321046,18.3116090690666,26364.9550500484,0.0,1.0
2023-03-16,21.315,21.455,21.315,21.42,11862,18.3116090690666,18.4318823634447,18.3116090690666,18.4018140398502,13807.5539427671,0.0,1.0
2023-03-17,21.3199,21.37,21.27,21.37,12438,18.3158186343698,18.358859291858,18.2729497958736,18.358859291858,14478.0269718544,0.0,1.0
2023-03-20,21.38,21.38,21.2801,21.3609,1811,18.3674502414564,18.3674502414564,18.2816266549681,18.3510415277234,2108.03238832838,0.0,1.0
2023-03-21,21.45,21.51,21.42,21.42,91763,18.4275868886455,18.4791325862361,18.4018140398502,18.4018140398502,106813.570430799,0.0,1.0
2023-03-22,21.61,21.79,21.43,21.46,63086,18.5650420822205,18.7196791749923,18.4104049894486,18.4361778382439,73433.0929045188,0.0,1.0
2023-03-23,21.6856,22.36,21.6107,22.36,31089,18.6299896611846,19.2093633021032,18.5656434486924,19.2093633021032,36188.0833355831,0.0,1.0
2023-03-24,21.66,21.755,21.63,21.66,49998,18.6079968302126,18.6896108513978,18.5822239814173,18.6079968302126,58198.4557435905,0.0,1.0
2023-03-27,21.5317,21.5317,21.44,21.495,771,18.4977749468647,18.4977749468647,18.418995939047,18.4662461618384,897.456085809596,0.0,1.0
2023-03-28,21.4479,21.54,21.4,21.49,12579,18.4257827892298,18.5049054350314,18.3846321406533,18.4619506870392,14642.1531820998,0.0,1.0
2023-03-29,21.555,21.57,21.4912,21.5,25449,18.5177918594291,18.5306782838267,18.462981600991,18.4705416366377,29623.0349257696,0.0,1.0
2023-03-30,21.7249,21.7491,21.65,21.65,18635,18.6637520931065,18.6845421911347,18.5994058806142,18.5994058806142,21691.4321129206,0.0,1.0
2023-03-31,21.82,21.8499,21.74,21.74,26887,18.7454520237876,18.7711389630869,18.6767244270001,18.6767244270001,31296.889467137,0.0,1.0
2023-04-03,21.89,21.9699,21.76,21.76,6259,18.8055886709767,18.8742303582682,18.693906326197,18.693906326197,7285.57411294715,0.0,1.0
2023-04-04,21.945,21.99,21.945,21.99,2278,18.8528388937681,18.891498166961,18.8528388937681,18.891498166961,2651.62770878632,0.0,1.0
2023-04-05,21.91,21.9792,21.82,21.84,26131,18.8966527367201,18.9563354555417,18.8190307035706,18.8362800442705,30297.969591591,0.086,1.0
2023-04-06,21.78,21.88,21.75,21.86,9836,18.7845320221709,18.8707787256703,18.758658011121,18.8535293849704,11404.4938541536,0.0,1.0
2023-04-10,21.77,21.7884,21.74,21.74,2177,18.7759073518209,18.7917767452648,18.7500333407711,18.7500333407711,2524.15444494637,0.0,1.0
2023-04-11,21.735,22.1,21.71,21.7864,24697,18.7457210055961,19.060521473369,18.7241593297213,18.7900518111948,28635.2973481123,0.0,1.0
2023-04-12,21.8295,21.8934,21.78,21.84,3610,18.8272241404031,18.8823357839392,18.7845320221709,18.8362800442705,4185.66722382011,0.0,1.0
2023-04-13,21.85,21.93,21.8,21.88,15625,18.8449047146204,18.91390207742,18.8017813628707,18.8707787256703,18116.6344521301,0.0,1.0
2023-04-14,21.79,21.8,21.7062,21.77,3237,18.7931566925208,18.8017813628707,18.7208819549883,18.7759073518209,3753.18692617887,0.0,1.0
2023-04-17,21.67,21.8,21.6353,21.79,5430,18.6896606483215,18.8017813628707,18.6597330422072,18.7931566925208,6295.89280480423,0.0,1.0
2023-04-18,21.71,21.769,21.66,21.75,4403,18.7241593297213,18.7750448847859,18.6810359779716,18.758658011121,5105.12265553461,0.0,1.0
2023-04-19,21.56,21.6733,21.55,21.6,19682,18.5947892744722,18.692506789537,18.5861646041222,18.6292879558719,22820.5823543566,0.0,1.0
2023-04-20,21.58,21.69,21.58,21.69,7600,18.612038615172,18.7069099890214,18.612038615172,18.7069099890214,8811.93099751606,0.0,1.0
2023-04-21,21.585,21.61,21.57,21.61,6581,18.616350950347,18.6379126262219,18.6034139448221,18.6379126262219,7630.43656508593,0.0,1.0
2023-04-24,21.6,21.62,21.55,21.56,8957,18.6292879558719,18.6465372965718,18.5861646041222,18.5947892744722,10385.3244664146,0.0,1.0
2023-04-25,21.7689,21.81,21.7,21.75,4910,18.7749586380824,18.8104060332207,18.7155346593713,18.758658011121,5692.97121023734,0.0,1.0
2023-04-26,21.7,21.84,21.7,21.82,15426,18.7155346593713,18.8362800442705,18.7155346593713,18.8190307035706,17885.9009957477,0.0,1.0
2023-04-27,21.71,21.77,21.66,21.77,8677,18.7241593297213,18.7759073518209,18.6810359779716,18.7759073518209,10060.6743770324,0.0,1.0
2023-04-28,21.85,21.91,21.79,21.89,4007,18.8449047146204,18.8966527367201,18.7931566925208,18.8794033960202,4645.97467197985,0.0,1.0
2023-05-01,21.62,21.805,21.5,21.68,8572,18.6465372965718,18.8060936980457,18.5430412523725,18.6982853186715,9938.93059351414,0.0,1.0
2023-05-02,21.73,21.89,21.5001,21.66,20687,18.7414086704212,18.8794033960202,18.543127499076,18.6810359779716,23985.8442823176,0.0,1.0
2023-05-03,21.805,21.8935,21.76,21.76,5193,18.8802658630552,18.9568952383765,18.8413017739088,18.8413017739088,5997.44547144193,0.086,1.0
2023-05-04,21.66,21.82,21.66,21.755,2818,18.754714909139,18.8932538927707,18.754714909139,18.8369724306703,3254.53520865075,0.0,1.0
2023-05-05,21.67,21.73,21.6326,21.6822,3682,18.763373595616,18.8153257144779,18.7309901081921,18.7739371931179,4252.37708951457,0.0,1.0
2023-05-08,21.62,21.6799,21.55,21.61,553395,18.7200801632311,18.7719456952282,18.6594693578922,18.7114214767541,639121.18942203,0.0,1.0
2023-05-09,21.6095,21.69,21.605,21.605,3077,18.7109885424302,18.7806909685699,18.7070921335156,18.7070921335156,3553.65679099304,0.0,1.0
2023-05-10,21.7,21.8502,21.69,21.8502,2500,18.7893496550469,18.9194031259312,18.7806909685699,18.9194031259312,2887.27396083282,0.0,1.0
2023-05-11,21.71,21.87,21.71,21.78,4625,18.7980083415239,18.9365473251556,18.7980083415239,18.8586191468628,5341.45682754071,0.0,1.0
2023-05-12,21.59,21.7499,21.59,21.69,1054,18.6941041038001,18.832556500567,18.6941041038001,18.7806909685699,1217.27470188712,0.0,1.0
2023-05-15,21.55,21.59,21.51,21.51,96548,18.6594693578922,18.6941041038001,18.6248346119843,18.6248346119843,111504.210548195,0.0,1.0
2023-05-16,21.515,21.53,21.51,21.53,1976,18.6291639552228,18.6421519849382,18.6248346119843,18.6421519849382,2282.10133864226,0.0,1.0
2023-05-17,21.46,21.54,21.43,21.47,28572,18.5815411795994,18.6508106714152,18.5555651201684,18.5901998660764,32998.0766435661,0.0,1.0
2023-05-18,21.4899,21.55,21.41,21.44,7592,18.6074306521656,18.6594693578922,18.5382477472145,18.5642238066454,8768.07356425707,0.0,1.0
2023-05-19,21.425,21.4803,21.425,21.44,1934,18.55123577693,18.5991183131477,18.55123577693,18.5642238066454,2233.59513610026,0.0,1.0
2023-05-22,21.41,21.5399,21.4,21.43,5855,18.5382477472145,18.6507240845505,18.5295890607375,18.5555651201684,6761.99561627045,0.0,1.0
2023-05-23,21.4501,21.4803,21.39,21.39,1564,18.5729690799872,18.5991183131477,18.5209303742605,18.5209303742605,1806.27858989701,0.0,1.0
2023-05-24,21.4449,21.4815,21.3921,21.4815,1572,18.5684665630191,18.6001573555249,18.5227486984207,18.6001573555249,1815.51786657168,0.0,1.0
2023-05-25,21.35,21.395,21.35,21.39,404,18.4862956283526,18.525259717499,18.4862956283526,18.5209303742605,466.583472070583,0.0,1.0
2023-05-26,21.29,21.47,21.29,21.335,13982,18.4343435094907,18.5901998660764,18.4343435094907,18.4733075986371,16147.9458081458,0.0,1.0
2023-05-30,21.525,21.55,21.46,21.46,4326,18.6378226416998,18.6594693578922,18.5815411795994,18.5815411795994,4996.13886182509,0.0,1.0
2023-05-31,21.5442,21.6099,21.47,21.53,12097,18.6544473197356,18.7113348898893,18.5901998660764,18.6421519849382,13970.9412416778,0.0,1.0
2023-06-01,21.63,21.66,21.41,21.52,8620,18.728738849708,18.754714909139,18.5382477472145,18.6334932984613,9955.32061695158,0.0,1.0
2023-06-02,21.6196,21.6505,21.57,21.63,2744,18.719733815772,18.7464891569859,18.6767867308462,18.728738849708,3169.0718994101,0.0,1.0
2023-06-05,21.555,21.5711,21.5,21.55,5991,18.7417268794235,18.7557255712704,18.6939052613132,18.7373794595953,6890.2938256868,0.09,1.0
2023-06-06,21.5953,21.62,21.57,21.57,728,18.7767670832389,18.7982433371903,18.7547691389082,18.7547691389082,837.278234868968,0.0,1.0
2023-06-07,21.51,21.56,21.51,21.56,793,18.7026001009696,18.7460742992517,18.7026001009696,18.7460742992517,912.035220125125,0.0,1.0
2023-06-08,21.5801,21.63,21.4986,21.59,4782,18.7635509269611,18.8069381768467,18.6926879837613,18.772158818221,5499.81389992227,0.0,1.0
2023-06-09,21.655,21.6987,21.59,21.59,2765,18.8286752759878,18.8666717252863,18.772158818221,18.772158818221,3180.0471420504,0.0,1.0
2023-06-12,21.66,21.66,21.58,21.58,3000,18.833022695816,18.833022695816,18.7634639785646,18.7634639785646,3450.32239643805,0.0,1.0
2023-06-13,21.6901,21.84,21.6901,21.84,2501,18.8591941631818,18.9895298096316,18.8591941631818,18.9895298096316,2876.41877116386,0.0,1.0
2023-06-14,21.68,21.74,21.62,21.73,3747,18.8504123751288,18.9025814130674,18.7982433371903,18.8938865734109,4309.45267315113,0.0,1.0
2023-06-15,21.765,21.825,21.71,21.82,3304,18.9243185122084,18.976487550147,18.8764968940981,18.9721401303188,3799.95506594378,0.0,1.0
2023-06-16,21.774,21.82,21.71,21.81,3200,18.9321438678992,18.9721401303188,18.8764968940981,18.9634452906623,3680.34388953393,0.0,1.0
2023-06-20,21.7768,21.78,21.71,21.71,3658,18.934578423003,18.9373607716931,18.8764968940981,18.8764968940981,4207.09310872347,0.0,1.0
2023-06-21,21.876,21.9,21.72,21.78,5951,19.0208312323948,19.0416988475702,18.8851917337545,18.9373607716931,6844.2895270676,0.0,1.0
2023-06-22,21.7751,21.7751,21.7585,21.7585,1410,18.9331003002614,18.9331003002614,18.9186668664318,18.9186668664318,1621.65152632589,0.0,1.0
2023-06-23,21.79,21.81,21.7182,21.81,1159,18.9460556113495,18.9634452906623,18.8836266626164,18.9634452906623,1332.97455249057,0.0,1.0
2023-06-26,21.865,21.91,21.8216,21.91,1485,19.0112669087727,19.0503936872266,18.9735313046638,19.0503936872266,1707.90958623683,0.0,1.0
2023-06-27,21.8966,21.8966,21.8966,21.8966,192,19.038742602087,19.038742602087,19.038742602087,19.038742602087,220.820633372035,0.0,1.0
2023-06-28,21.81,21.863,21.78,21.863,2915,18.9634452906623,19.0095279408414,18.9373607716931,19.0095279408414,3352.56326187232,0.0,1.0
2023-06-29,21.7435,21.76,21.72,21.73,28448,18.9056246069471,18.9199710923802,18.8851917337545,18.8938865734109,32718.2571779566,0.0,1.0
2023-06-30,21.87,21.87,21.78,21.78,2076,19.0156143286009,19.0156143286009,18.9373607716931,18.9373607716931,2387.62309833513,0.0,1.0
2023-07-03,21.86,21.875,21.82,21.82,9905,19.0069194889445,19.0199617484291,18.9721401303188,18.9721401303188,11391.814445573,0.0,1.0
2023-07-05,21.8,21.86,21.8,21.86,3736,18.9547504510059,19.0069194889445,18.9547504510059,19.0069194889445,4296.80149103086,0.0,1.0
2023-07-06,21.45,21.47,21.39,21.47,5005,18.7286846199389,18.7461472629412,18.6762966909321,18.7461472629412,5732.23652267098,0.09,1.0
2023-07-07,21.4399,21.4399,21.35,21.39,2787,18.7198659852227,18.7198659852227,18.6413714049275,18.6762966909321,3191.95668105576,0.0,1.0
2023-07-10,21.51,21.51,21.4212,21.44,2680,18.7810725489457,18.7810725489457,18.7035384140156,18.7199532984377,3069.40936678486,0.0,1.0
2023-07-11,21.63,21.635,20.96,21.6,70271,18.8858484069593,18.8902140677099,18.3008498663832,18.8596544424559,80481.5170199029,0.0,1.0
2023-07-12,21.8388,21.86,21.83,21.86,1026,19.0681583999031,19.0866688014855,19.0604748369821,19.0866688014855,1175.07985459749,0.0,1.0
2023-07-13,22.1069,22.1461,22.01,22.03,9071,19.3022451293486,19.336471909633,19.2176386240026,19.2351012670048,10389.0344649647,0.0,1.0
2023-07-14,22.0,22.13,21.95,22.1,8499,19.2089073025014,19.3224144820162,19.1652506949957,19.2962205175128,9733.92171951663,0.0,1.0
2023-07-17,21.96,21.9899,21.92,21.95,19680,19.1739820164969,19.2000886677853,19.1390567304923,19.1652506949957,22539.5434098231,0.0,1.0
2023-07-18,22.0355,22.1399,21.99,22.02,9815,19.2399034938305,19.3310584903023,19.2001759810003,19.2263699455037,11241.1391548483,0.0,1.0
2023-07-19,22.1053,22.158,22.066,22.158,2127,19.3008481179084,19.3468621822194,19.2665340244089,19.3468621822194,2436.05735938485,0.0,1.0
2023-07-20,21.8803,21.9288,21.85,21.8712,17065,19.1043933841328,19.1467402934133,19.0779374799844,19.0964478815668,19544.5786732029,0.0,1.0
2023-07-21,22.0,22.0,21.915,21.94,55897,19.2089073025014,19.2089073025014,19.1346910697417,19.1565193734946,64018.9460355125,0.0,1.0
2023-07-24,22.0291,22.12,22.0,22.0139,4299,19.2343154480697,19.3136831605151,19.2089073025014,19.221043839388,4923.65330888363,0.0,1.0
2023-07-25,22.025,22.0499,21.94,21.97,4354,19.2307356062543,19.2524765967921,19.1565193734946,19.182713337998,4986.64491902286,0.0,1.0
2023-07-26,22.02,22.02,21.96,22.02,3419,19.2263699455037,19.2263699455037,19.1739820164969,19.2263699455037,3915.78754665576,0.0,1.0
2023-07-27,21.875,22.0699,21.875,22.0699,676,19.0997657837372,19.2699392397944,19.0997657837372,19.2699392397944,774.224153711406,0.0,1.0
2023-07-28,22.0701,22.09,21.9508,21.9508,1723,19.2701138662244,19.2874891960116,19.1659492007158,19.1659492007158,1973.35535036206,0.0,1.0
2023-07-31,22.11,22.22,22.11,22.2139,3013,19.3049518390139,19.4009963755264,19.3049518390139,19.3956702694107,3450.79493362791,0.0,1.0
2023-08-01,21.995,22.01,21.88,21.99,3761,19.2045416417508,19.2176386240026,19.1041314444878,19.2001759810003,4307.4808315216,0.0,1.0
2023-08-02,21.81,21.86,21.73,21.86,5489,19.0430121939798,19.0866688014855,18.9731616219707,19.0866688014855,6286.56269189631,0.0,1.0
2023-08-03,21.5906,21.65,21.51,21.6,9867,18.9317751580553,18.9838602063814,18.8611008332223,18.9400175731103,11252.7456311647,0.092,1.0
2023-08-04,21.77,21.77,21.74,21.7493,1116,19.089082526232,19.089082526232,19.0627769462693,19.0709316760578,1272.73377160027,0.0,1.0
2023-08-07,21.69,21.8681,21.69,21.79,14998,19.0189343129983,19.1751017727099,19.0189343129983,19.1066195795404,17104.355830162,0.0,1.0
2023-08-08,21.7326,21.79,21.645,21.69,22148,19.0562882365452,19.1066195795404,18.9794759430543,19.0189343129983,25258.519331006,0.0,1.0
2023-08-09,21.81,21.821,21.75,21.77,30018,19.1241566328489,19.1338020121685,19.0715454729236,19.089082526232,34233.8013941727,0.0,1.0
2023-08-10,21.755,21.9617,21.755,21.9617,744538,19.0759297362507,19.2571751821933,19.0759297362507,19.2571751821933,849102.73910369,0.0,1.0
2023-08-11,21.69,21.79,21.65,21.77,8307,19.0189343129983,19.1066195795404,18.9838602063814,19.089082526232,9473.65541279874,0.0,1.0
2023-08-14,21.54,21.6922,21.54,21.6,36701,18.887406413185,19.0208633888622,18.887406413185,18.9400175731103,41855.3782719546,0.0,1.0
2023-08-15,21.38,21.4688,21.33,21.42,32033,18.7471099867175,18.824974503407,18.7032673534464,18.7821840933344,36531.7929262288,0.0,1.0
2023-08-16,21.355,21.45,21.355,21.4,3916,18.725188670082,18.808489673297,18.725188670082,18.7646470400259,4465.97262507763,0.0,1.0
2023-08-17,21.375,21.4482,21.3101,21.3218,1549,18.7427257233904,18.8069113384993,18.6858179854045,18.69607716159,1766.54535144159,0.0,1.0
2023-08-18,21.375,21.445,21.375,21.42,3980,18.7427257233904,18.8041054099699,18.7427257233904,18.7821840933344,4538.96094172855,0.0,1.0
2023-08-21,21.265,21.32,21.2,21.275,2071,18.646271930194,18.6944988267922,18.5892765069416,18.6550404568482,2361.85630912559,0.0,1.0
2023-08-22,21.275,21.34,21.275,21.34,11683,18.6550404568482,18.7120358801006,18.6550404568482,18.7120358801006,13323.7891161343,0.0,1.0
2023-08-23,21.6,21.6,21.44,21.5,60141,18.9400175731103,18.9400175731103,18.7997211466428,18.8523323065681,68587.3492453509,0.0,1.0
2023-08-24,21.4816,21.74,21.48,21.6,54311,18.8361982175244,19.0627769462693,18.8347952532597,18.9400175731103,61938.5697754318,0.0,1.0
2023-08-25,21.515,21.5846,21.37,21.4,21805,18.8654850965494,18.9265140420628,18.7383414600633,18.7646470400259,24867.3475714551,0.0,1.0
2023-08-28,21.48,21.619,21.48,21.56,30857,18.8347952532597,18.9566777737533,18.8347952532597,18.9049434664934,35190.6326077683,0.0,1.0
2023-08-29,21.6611,21.8,21.495,21.5,42697,18.9935932709676,19.1153881061946,18.847948043241,18.8523323065681,48693.4711881868,0.0,1.0
2023-08-30,21.73,21.79,21.62,21.64,26713,19.0540084196151,19.1066195795404,18.9575546264187,18.9750916797272,30464.6391046218,0.0,1.0
2023-08-31,21.6,21.699,21.54,21.64,21137,18.9400175731103,19.026825986987,18.887406413185,18.9750916797272,24105.5320164111,0.0,1.0
2023-09-01,21.605,21.7288,21.53,21.6,15764,18.9444018364374,19.0529561964166,18.8786378865308,18.9400175731103,17977.9347450776,0.0,1.0
2023-09-05,21.3825,21.54,21.36,21.51,60426,18.7493021183811,18.887406413185,18.7295729334091,18.8611008332223,68912.3753429369,0.0,1.0
2023-09-06,21.32,21.3937,21.26,21.34,19009,18.775169272011,18.8400721789222,18.7223310845663,18.7927820011592,21585.5246963955,0.092,1.0
2023-09-07,21.445,21.51,21.299,21.35,27813,18.8852488291874,18.9424901989192,18.7566759064054,18.8015883657333,31582.8396223289,0.0,1.0
2023-09-08,21.46,21.59,21.43,21.47,11758,18.8984583760486,19.0129411155121,18.8720392823262,18.9072647406227,13351.7070535125,0.0,1.0
2023-09-11,21.42,21.438,21.34,21.37,25942,18.8632329177521,18.8790843739855,18.7927820011592,18.8192010948816,29458.2398692143,0.0,1.0
2023-09-12,21.37,21.4519,21.36,21.44,3994,18.8192010948816,18.8913252207436,18.8103947303075,18.8808456469004,4535.3561806199,0.0,1.0
2023-09-13,21.46,21.52,21.36,21.43,11112,18.8984583760486,18.9512965634933,18.8103947303075,18.8720392823262,12618.1466897968,0.0,1.0
2023-09-14,21.36,21.55,21.36,21.55,53581,18.8103947303075,18.9777156572156,18.8103947303075,18.9777156572156,60843.4951211303,0.0,1.0
2023-09-15,21.37,21.5,21.36,21.5,10599,18.8192010948816,18.933683834345,18.8103947303075,18.933683834345,12035.6134597873,0.0,1.0
2023-09-18,21.35,21.5045,21.329,21.35,26881,18.8015883657333,18.9376466984034,18.7830950001277,18.8015883657333,30524.514144027,0.0,1.0
2023-09-19,21.38,21.45,21.32,21.32,7215,18.8280074594557,18.8896520114745,18.775169272011,18.775169272011,8192.9381179701,0.0,1.0
2023-09-20,21.405,21.5078,21.36,21.49,5076,18.850023370891,18.9405527987129,18.8103947303075,18.9248774697709,5764.01301272574,0.0,1.0
2023-09-21,21.18,21.275,21.1,21.2,34128,18.6518801679734,18.7355406314275,18.5814292513805,18.6694928971216,38753.7896174753,0.0,1.0
2023-09-22,21.215,21.28,21.15,21.16,31521,18.6827024439828,18.7399438137145,18.6254610742511,18.6342674388252,35793.4306883626,0.0,1.0
2023-09-25,21.14,21.2,21.08,21.16,21784,18.6166547096769,18.6694928971216,18.5638165222323,18.6342674388252,24736.6547417687,0.0,1.0
2023-09-26,20.99,21.11,20.9874,21.075,14831,18.4845592410652,18.5902356159546,18.482269586276,18.5594133399452,16841.2287217762,0.0,1.0
2023-09-27,20.985,21.15,20.92,21.15,24964,18.4801560587782,18.6254610742511,18.4229146890464,18.6254610742511,28347.6794424124,0.0,1.0
2023-09-28,20.945,20.96,20.73,20.86,9903,18.4449306004817,18.4581401473429,18.2555937621383,18.3700765016018,11245.2759781369,0.0,1.0
2023-09-29,20.78,21.1461,20.78,21.06,69033,18.2996255850088,18.6220265920672,18.2996255850088,18.546203793084,78389.8956476551,0.0,1.0
2023-10-02,20.7,20.87,20.65,20.83,25822,18.2291746684159,18.3788828661759,18.1851428455454,18.3436574078794,29321.9747861711,0.0,1.0
2023-10-03,20.51,20.68,20.4369,20.6773,13857,18.0618537415078,18.2115619392677,17.997479216471,18.2091842208327,15735.2104644091,0.0,1.0
2023-10-04,20.51,20.6384,20.42,20.53,34996,18.1428722955896,18.2564532221012,18.0632594966329,18.1605640286911,39561.9805015375,0.092,1.0
2023-10-05,20.55,20.58,20.48,20.556,8577,18.1782557617926,18.2047933614449,18.1163346959374,18.1835632817231,9696.05402793711,0.0,1.0
2023-10-06,20.5623,20.6099,20.32,20.34,15993,18.18913617765,18.2312425024316,17.9748008311253,17.9924925642269,18079.6306481052,0.0,1.0
2023-10-09,20.565,20.565,20.4,20.4,5738,18.1915245616187,18.1915245616187,18.0455677635314,18.0455677635314,6486.64544856047,0.0,1.0
2023-10-10,20.67,20.785,20.545,20.63,10300,18.2844061604016,18.3861336257353,18.1738328285172,18.2490226941986,11643.8564169001,0.0,1.0
2023-10-11,20.75,20.79,20.7,20.78,179325,18.3551730928076,18.3905565590106,18.3109437600539,18.3817106924599,202721.801161224,0.0,1.0
2023-10-12,20.6623,20.81,20.535,20.78,51214,18.2775948431575,18.4082482921121,18.1649869619665,18.3817106924599,57895.9672364197,0.0,1.0
2023-10-13,20.71,20.76,20.55,20.76,32690,18.3197896266046,18.3640189593584,18.1782557617926,18.3640189593584,36955.113229948,0.0,1.0
2023-10-16,20.6,20.7099,20.51,20.51,12607,18.2224850945464,18.3197011679391,18.1428722955896,18.1428722955896,14251.8541599863,0.0,1.0
2023-10-17,20.525,20.6,20.52,20.56,6981,18.1561410954157,18.2224850945464,18.1517181621404,18.1871016283434,7891.82151906599,0.0,1.0
2023-10-18,20.49,20.985,20.375,20.51,17700,18.1251805624881,18.5630509567503,18.0234530971545,18.1428722955896,20009.3454931196,0.0,1.0
2023-10-19,20.29,20.46,20.29,20.29,9297,17.9482632314731,18.0986429628359,17.9482632314731,17.9482632314731,10509.9935056233,0.0,1.0
2023-10-20,20.415,20.4827,20.39,20.4,10762,18.0588365633575,18.1187230799061,18.0367218969806,18.0455677635314,12166.1342484154,0.0,1.0
2023-10-23,20.51,20.57,20.28,20.36,23405,18.1428722955896,18.1959474948941,17.9394173649223,18.0101842973284,26458.6853822861,0.0,1.0
2023-10-24,20.64,20.65,20.5594,20.6,5779,18.2578685607494,18.2667144273001,18.1865708763503,18.2224850945464,6532.99477992869,0.0,1.0
2023-10-25,20.535,20.61,20.51,20.6,12432,18.1649869619665,18.2313309610971,18.1428722955896,18.2224850945464,14054.0216480487,0.0,1.0
2023-10-26,20.6,20.63,20.49,20.59,4646,18.2224850945464,18.2490226941986,18.1251805624881,18.2136392279956,5252.17057406968,0.0,1.0
2023-10-27,20.6,20.68,20.57,20.625,18848,18.2224850945464,18.2932520269524,18.1959474948941,18.2445997609232,21307.1267714303,0.0,1.0
2023-10-30,20.5638,20.7199,20.55,20.55,31582,18.1904630576327,18.3285470344899,18.1782557617926,18.1782557617926,35702.5508115085,0.0,1.0
2023-10-31,20.665,20.7096,20.63,20.63,4363,18.2799832271262,18.3194357919426,18.2490226941986,18.2490226941986,4932.24714047915,0.0,1.0
2023-11-01,20.835,20.85,20.765,20.85,5294,18.430362958489,18.4436317583151,18.3684418926338,18.4436317583151,5984.71610398729,0.0,1.0
2023-11-02,21.045,21.1355,20.96,21.1355,5662,18.6161261560548,18.6961812483391,18.5409362903734,18.6961812483391,6400.72961480468,0.0,1.0
2023-11-03,21.11,21.27,21.001,21.18,30984,18.7550062609016,18.8971569478624,18.6581661054095,18.8171971864469,34874.5412772023,0.092,1.0
2023-11-06,20.92,21.13,20.92,21.08,16269,18.5862023201355,18.7727750967717,18.5862023201355,18.7283530070964,18311.8355292669,0.0,1.0
2023-11-07,20.98,21.07,20.92,20.92,8715,18.6395088277458,18.7194685891613,18.5862023201355,18.5862023201355,9809.30890881807,0.0,1.0
2023-11-08,21.0665,21.1293,21.02,21.04,27735,18.7163590428841,18.7721531875162,18.6750464994861,18.6928153353562,31217.5768888202,0.0,1.0
2023-11-09,20.93,21.1087,20.88,21.02,62348,18.5950867380706,18.75385128657,18.5506646483953,18.6750464994861,70176.7976875487,0.0,1.0
2023-11-10,20.84,20.94,20.78,20.94,111098,18.5151269766551,18.6039711560056,18.4618204690447,18.6039711560056,125048.147005378,0.0,1.0
2023-11-13,20.8,20.925,20.7714,20.91,31391,18.4795893049148,18.590644529103,18.4541798696206,18.5773179022005,35332.6466961226,0.0,1.0
2023-11-14,21.13,21.23,20.96,20.96,7278,18.7727750967717,18.8616192761222,18.6217399918757,18.6217399918757,8191.87036584942,0.0,1.0
2023-11-15,21.1214,21.21,21.115,21.21,11470,18.7651344973475,18.8438504402521,18.7594484698691,18.8438504402521,12910.2436241128,0.0,1.0
2023-11-16,21.2342,21.33,21.03,21.03,19194,18.8653507316549,18.9504634554728,18.6839309174211,18.6839309174211,21604.1164883367,0.0,1.0
2023-11-17,21.24,21.39,20.92,21.22,53411,18.8705036940573,19.0037699630831,18.5862023201355,18.8527348581872,60117.6130956833,0.0,1.0
2023-11-20,21.3057,21.43,21.2,21.29,22846,18.9288743198906,19.0393076348233,18.8349660223171,18.9149257837325,25714.6840310794,0.0,1.0
2023-11-21,21.47,21.47,21.3,21.39,46415,19.0748453065635,19.0748453065635,18.9238102016676,19.0037699630831,52243.1523812726,0.0,1.0
2023-11-22,21.59,21.7,21.405,21.5,306043,19.1814583217842,19.2791869190698,19.0170965899857,19.1014985603687,344471.638139002,0.0,1.0
2023-11-24,21.37,21.54,21.3447,21.3447,10849,18.986001127213,19.1370362321089,18.9635235498373,18.9635235498373,12211.2670512641,0.0,1.0
2023-11-27,21.515,21.595,21.4,21.43,35421,19.1148251872713,19.1859005307517,19.0126543810182,19.0393076348233,39868.6782397297,0.0,1.0
2023-11-28,21.655,21.7,21.39,21.4,15339,19.2392070383621,19.2791869190698,19.0037699630831,19.0126543810182,17265.0590192037,0.0,1.0
2023-11-29,21.87,21.88,21.68,21.7,23422,19.4302220239658,19.4391064419008,19.2614180831997,19.2791869190698,26363.0101276346,0.0,1.0
2023-11-30,21.702,21.9,21.5813,21.9,31784,19.2809638026568,19.4568752777709,19.1737288781807,19.4568752777709,35774.9941890847,0.0,1.0
2023-12-01,21.9,21.98,21.5401,21.58,11113,19.4568752777709,19.5279506212514,19.1371250762883,19.1725739038492,12508.4165121853,0.0,1.0
2023-12-04,21.91,21.925,21.75,21.78,19934,19.465759695706,19.4790863226086,19.3236090087451,19.3502622625503,22437.0354318277,0.0,1.0
2023-12-05,21.77,21.97,21.76,21.815,23594,19.4248913732047,19.6033469668952,19.4159685935202,19.4650438817851,26442.4325537559,0.094,1.0
2023-12-06,22.04,22.0799,21.9678,21.99,19795,19.6658064246868,19.7014083156281,19.6013839553646,19.6211925262642,22184.7907265236,0.0,1.0
2023-12-07,21.94,22.11,21.93,21.93,20422,19.5765786278416,19.7282658824785,19.5676558481571,19.5676558481571,22887.4865479699,0.0,1.0
2023-12-08,21.985,22.04,21.81,21.85,28730,19.616731136422,19.6658064246868,19.4605824919428,19.4962736106809,32198.4863638808,0.0,1.0
2023-12-11,21.93,21.95,21.82,21.95,26191,19.5676558481571,19.5855014075261,19.4695052716273,19.5855014075261,29352.960541469,0.0,1.0
2023-12-12,22.02,22.02,21.8014,21.94,32628,19.6479608653178,19.6479608653178,19.4529089014141,19.5765786278416,36567.0801629205,0.0,1.0
2023-12-13,22.2591,22.2591,21.97,22.06,13251,19.8613045275747,19.8613045275747,19.6033469668952,19.6836519840559,14850.7533173612,0.0,1.0
2023-12-14,22.42,22.53,22.36,22.38,19949,20.0048720526987,20.1030226292284,19.9513353745915,19.9691809339606,22357.3826826683,0.0,1.0
2023-12-15,22.52,22.56,22.4634,22.51,6947,20.0940998495439,20.129790968282,20.0435969165295,20.0851770698594,7785.69038530736,0.0,1.0
2023-12-18,22.42,22.51,22.4,22.4987,29404,20.0048720526987,20.0851770698594,19.9870264933296,20.0750943288159,32953.856353761,0.0,1.0
2023-12-19,22.46,22.58,22.42,22.42,29118,20.0405631714368,20.147636527651,20.0048720526987,20.0048720526987,32633.3284352065,0.0,1.0
2023-12-20,22.58,22.7,22.49,22.49,34062,20.147636527651,20.2547098838653,20.0673315104903,20.0673315104903,38174.2026636447,0.0,1.0
2023-12-21,22.53,22.71,22.53,22.54,93017,20.1030226292284,20.2636326635498,20.1030226292284,20.1119454089129,104246.662238396,0.0,1.0
2023-12-22,22.54,22.727,22.53,22.5905,13890,20.1119454089129,20.2788013890135,20.1030226292284,20.1570054463198,15566.8978626629,0.0,1.0
2023-12-26,22.56,22.74,22.47,22.47,11108,20.129790968282,20.2904010026034,20.0494859511213,20.0494859511213,12449.0353821785,0.0,1.0
2023-12-27,22.65,22.85,22.63,22.695,68627,20.2100959854427,20.3885515791331,20.1922504260736,20.250248494023,76912.1310022294,0.0,1.0
2023-12-28,22.43,22.6124,22.38,22.53,21433,20.1937369611691,20.357951745909,20.1487219434224,20.2837669966625,23806.4995559974,0.201666,1.0
2023-12-29,22.4,22.55,22.3501,22.55,47786,20.166727950521,20.3017730037611,20.1218029628098,20.3017730037611,53077.8420091865,0.0,1.0
2024-01-02,22.1,22.265,22.05,22.2,83162,19.8966378440409,20.045187402605,19.8516228262942,19.9866678795343,92371.3953285052,0.0,1.0
2024-01-03,22.03,22.06,21.93,22.04,4689,19.8336168191955,19.8606258298435,19.7435867837021,19.8426198227448,5208.26185872588,0.0,1.0
2024-01-04,22.05,22.07,21.91,21.97,24854,19.8516228262942,19.8696288333928,19.7255807766034,19.7795987978994,27606.3425542275,0.0,1.0
2024-01-05,22.0,22.09,21.8917,21.91,13050,19.8066078085475,19.8876348404915,19.7091052801081,19.7255807766034,14495.1625626728,0.0,1.0
2024-01-08,21.9254,22.06,21.67,22.06,44093,19.7394454020694,19.8606258298435,19.5095086914192,19.8606258298435,48975.8776150139,0.0,1.0
2024-01-09,22.0,22.005,21.82,21.84,6051,19.8066078085475,19.8111093103221,19.6445537446593,19.662559751758,6721.09031928988,0.0,1.0
2024-01-10,22.06,22.0688,22.03,22.03,4060,19.8606258298435,19.8685484729669,19.8336168191955,19.8336168191955,4509.60613060932,0.0,1.0
2024-01-11,22.3,22.3,22.06,22.12,15405,20.0766979150277,20.0766979150277,19.8606258298435,19.9146438511395,17110.9562665114,0.0,1.0
2024-01-12,22.19,22.3793,22.17,22.32,35438,19.9776648759849,20.1480917331739,19.9596588688862,20.0947039221263,39362.4192257471,0.0,1.0
2024-01-16,22.06,22.14,21.97,22.1,10448,19.8606258298435,19.9326498582382,19.7795987978994,19.8966378440409,11605.0159735483,0.0,1.0
2024-01-17,21.93,21.99,21.83,21.98,34149,19.7435867837021,19.7976048049981,19.6535567482087,19.7886018014488,37930.6748162999,0.0,1.0
2024-01-18,22.04,22.07,21.89,22.06,8777,19.8426198227448,19.8696288333928,19.7075747695047,19.8606258298435,9748.96872127045,0.0,1.0
2024-01-19,21.96,22.11,21.9,22.02,11927,19.7705957943501,19.9056408475902,19.7165777730541,19.8246138156461,13247.8010639846,0.0,1.0
2024-01-22,22.02,22.0226,21.92,21.95,85395,19.8246138156461,19.826954596569,19.7345837801527,19.7615927908008,94851.6787003408,0.0,1.0
2024-01-23,21.9,21.98,21.82,21.98,6709,19.7165777730541,19.7886018014488,19.6445537446593,19.7886018014488,7451.95751976794,0.0,1.0
2024-01-24,21.84,21.98,21.84,21.98,3354,19.662559751758,19.7886018014488,19.662559751758,19.7886018014488,3725.42338967085,0.0,1.0
2024-01-25,22.03,22.03,21.9,21.9,4605,19.8336168191955,19.8336168191955,19.7165777730541,19.7165777730541,5114.95966292017,0.0,1.0
2024-01-26,21.99,22.07,21.96,22.06,10643,19.7976048049981,19.8696288333928,19.7705957943501,19.8606258298435,11821.6103566687,0.0,1.0
2024-01-29,22.0971,22.0971,21.96,22.0,15700,19.8940269730115,19.8940269730115,19.7705957943501,19.8066078085475,17438.6246922577,0.0,1.0
2024-01-30,22.16,22.16,22.05,22.09,4925,19.9506558653369,19.9506558653369,19.8516228262942,19.8876348404915,5470.39659932288,0.0,1.0
2024-01-31,22.09,22.2,21.95,21.95,26768,19.8876348404915,19.9866678795343,19.7615927908008,19.7615927908008,29732.2997300863,0.0,1.0
2024-02-01,22.2656,22.29,22.14,22.2,29172,20.0457275828179,20.0676949114783,19.9326498582382,19.9866678795343,32402.5197148116,0.0,1.0
2024-02-02,22.14,22.14,22.08,22.11,4845,19.9326498582382,19.9326498582382,19.8786318369422,19.9056408475902,5381.53736522221,0.0,1.0
2024-02-05,21.9,22.0,21.81,21.99,11346,19.8012060064179,19.8916224722006,19.7198311872134,19.8825808256223,12548.5993085201,0.094,1.0
2024-02-06,22.08,22.08,21.965,21.99,11498,19.9639556448268,19.9639556448268,19.8599767091766,19.8825808256223,12716.7102811003,0.0,1.0
2024-02-07,22.1,22.11,22.02,22.06,22682,19.9820389379833,19.9910805845616,19.9097057653571,19.9458723516702,25086.1386846337,0.0,1.0
2024-02-08,22.06,22.09,22.0,22.0,8064,19.9458723516702,19.972997291405,19.8916224722006,19.8916224722006,8918.72949267641,0.0,1.0
2024-02-09,22.08,22.14,21.93,22.14,19796,19.9639556448268,20.0182055242964,19.8283309461527,20.0182055242964,21894.242192091,0.0,1.0
2024-02-12,22.04,22.25,22.0,22.0,6084,19.9277890585137,20.1176636366574,19.8916224722006,19.8916224722006,6728.86287617103,0.0,1.0
2024-02-13,21.82,22.03,21.82,22.03,8891,19.7288728337917,19.9187474119354,19.7288728337917,19.9187474119354,9833.38590270161,0.0,1.0
2024-02-14,21.96,21.96,21.83,21.88,6214,19.8554558858875,19.8554558858875,19.7379144803699,19.7831227132613,6872.64199745674,0.0,1.0
2024-02-15,22.06,22.1199,21.99,22.07,68879,19.9458723516702,20.0000318146741,19.8825808256223,19.9549139982485,76179.7084233703,0.0,1.0
2024-02-16,21.986,22.13,21.92,22.01,11614,19.878964166991,20.0091638777181,19.8192892995744,19.9006641187789,12845.0054970168,0.0,1.0
2024-02-20,22.0,22.01,21.915,21.95,5564,19.8916224722006,19.9006641187789,19.8147684762853,19.8464142393092,6153.74639102821,0.0,1.0
2024-02-21,22.1,22.12,21.945,22.0,12588,19.9820389379833,20.0001222311399,19.8418934160201,19.8916224722006,13922.242913419,0.0,1.0
2024-02-22,22.17,22.19,21.97,22.01,21354,20.0453304640312,20.0634137571878,19.8644975324658,19.9006641187789,23617.3796610382,0.0,1.0
2024-02-23,22.27,22.34,22.16,22.16,6428,20.135746929814,20.1990384558619,20.036288817453,20.036288817453,7109.32455095781,0.0,1.0
2024-02-26,22.12,22.41,22.12,22.35,20672,20.0001222311399,20.2623299819098,20.0001222311399,20.2080801024401,22863.0922709085,0.0,1.0
2024-02-27,22.0992,22.19,22.0992,22.19,10484,19.9813156062571,20.0634137571878,19.9813156062571,20.0634137571878,11595.2331350718,0.0,1.0
2024-02-28,22.1559,22.2,22.1,22.17,5752,20.0325817423559,20.072455403766,19.9820389379833,20.0453304640312,6361.67312027214,0.0,1.0
2024-02-29,22.21,22.41,22.2,22.23,8187,20.0814970503443,20.2623299819098,20.072455403766,20.0995803435009,9054.7666612775,0.0,1.0
2024-03-01,22.36,22.392,22.24,22.24,12923,20.2171217490184,20.2460550180689,20.1086219900791,20.1086219900791,14292.7506490398,0.0,1.0
2024-03-04,22.39,22.42,22.31,22.3691,9877,20.2442466887532,20.2713716284881,20.171913516127,20.2253496474046,10923.8952379917,0.0,1.0
2024-03-05,22.395,22.48,22.31,22.34,12763,20.3337589898781,20.4109355701032,20.2565824096531,20.2838212026737,14056.7902443558,0.094,1.0
2024-03-06,22.445,22.5,22.39,22.43,13039,20.3791569782458,20.4290947654502,20.3292191910414,20.3655375817355,14360.7684710612,0.0,1.0
2024-03-07,22.485,22.58,22.44,22.52,9716,20.4154753689399,20.5017315468385,20.374617179409,20.4472539607973,10700.9146763426,0.0,1.0
2024-03-08,22.48,22.64,22.48,22.51,10984,20.4109355701032,20.5562091328797,20.4109355701032,20.4381743631238,12097.4523265692,0.0,1.0
2024-03-11,22.476,22.56,22.47,22.48,21965,20.4073037310338,20.4835723514914,20.4018559724296,20.4109355701032,24191.6005419786,0.0,1.0
2024-03-12,22.4302,22.495,22.39,22.4899,12005,20.365719173689,20.4245549666135,20.3292191910414,20.4199243718,13221.9514913022,0.0,1.0
2024-03-13,22.45,22.54,22.44,22.5,20900,20.3836967770826,20.4654131561444,20.374617179409,20.4290947654502,23018.6410802346,0.0,1.0
2024-03-14,22.3504,22.49,22.35,22.43,3721,20.2932639842542,20.4200151677767,20.2929008003472,20.3655375817355,4098.19920859106,0.0,1.0
2024-03-15,22.29,22.36,22.29,22.31,9275,20.238423214306,20.3019803980208,20.238423214306,20.2565824096531,10215.2103358458,0.0,1.0
2024-03-18,22.3,22.36,22.24,22.32,13568,20.2475028119796,20.3019803980208,20.1930252259384,20.2656620073266,14943.3934055801,0.0,1.0
2024-03-19,22.41,22.44,22.3,22.34,23250,20.3473783863884,20.374617179409,20.2475028119796,20.2838212026737,25606.8614887779,0.0,1.0
2024-03-20,22.54,22.54,22.39,22.54,11471,20.4654131561444,20.4654131561444,20.3292191910414,20.4654131561444,12633.8197048503,0.0,1.0
2024-03-21,22.607,22.63,22.53,22.6,9429,20.526246460557,20.5471295352062,20.4563335584708,20.5198907421856,10384.8213753844,0.0,1.0
2024-03-22,22.65,22.71,22.6,22.67,17643,20.5652887305532,20.6197663165944,20.5198907421856,20.5834479259003,19431.4777310326,0.0,1.0
2024-03-25,22.6293,22.67,22.58,22.65,6613,20.546493963369,20.5834479259003,20.5017315468385,20.5652887305532,7283.36236667905,0.0,1.0
2024-03-26,22.63,22.66,22.53,22.53,28045,20.5471295352062,20.5743683282268,20.4563335584708,20.4563335584708,30887.9324925924,0.0,1.0
2024-03-27,22.6886,22.71,22.58,22.639,9632,20.6003359775731,20.6197663165944,20.5017315468385,20.5553011731124,10608.399563867,0.0,1.0
2024-03-28,22.6021,22.7,22.5779,22.7,12978,20.521797457697,20.6106867189209,20.4998248313271,20.6106867189209,14293.5848774778,0.0,1.0
2024-04-01,22.5,22.57,22.43,22.57,8296,20.4290947654502,20.492651949165,20.3655375817355,20.492651949165,9136.96872735058,0.0,1.0
2024-04-02,22.5423,22.5499,22.42,22.42,5160,20.4675014636093,20.4744019578412,20.356457984062,20.356457984062,5683.07119492875,0.0,1.0
2024-04-03,22.51,22.53,22.34,22.38,3830,20.5253385007897,20.5435751409503,20.3703270594243,20.4068003397456,4200.33511246029,0.096,1.0
2024-04-04,22.48,22.6,22.48,22.57,9868,20.4979835405487,20.6074033815125,20.4979835405487,20.5800484212716,10822.1689007202,0.0,1.0
2024-04-05,22.5476,22.56,22.47,22.48,2965,20.5596233842917,20.5709301011913,20.4888652204684,20.4979835405487,3251.69545912396,0.0,1.0
2024-04-08,22.56,22.56,22.4699,22.47,19669,20.5709301011913,20.5709301011913,20.4887740372676,20.4888652204684,21570.8593543032,0.0,1.0
2024-04-09,22.72,22.73,22.6,22.61,19915,20.7168232224763,20.7259415425566,20.6074033815125,20.6165217015928,21840.6458915527,0.0,1.0
2024-04-10,22.39,22.56,22.38,22.56,6385,20.4159186598259,20.5709301011913,20.4068003397456,20.5709301011913,7002.38634283524,0.0,1.0
2024-04-11,22.28,24.51,22.275,24.51,7294,20.3156171389424,22.3490025168527,20.3110579789023,22.3490025168527,7999.28049876904,0.0,1.0
2024-04-12,22.28,22.33,22.2006,22.32,251496,20.3156171389424,20.361208739344,20.2432176775047,20.3520904192637,275813.963301127,0.0,1.0
2024-04-15,22.0463,22.19,21.951,22.19,7351,20.1025219986655,20.2335522582196,20.0156244083001,20.2335522582196,8061.79201349753,0.0,1.0
2024-04-16,21.95,21.98,21.83,21.93,129302,20.014712576292,20.042067536533,19.9052927353282,19.9964759361314,141804.629428549,0.0,1.0
2024-04-17,22.15,22.17,22.085,22.1,10981,20.1970789778983,20.215315618059,20.1378098973763,20.1514873774968,12042.7884777876,0.0,1.0
2024-04-18,22.13,22.2135,22.1,22.18,6239,20.1788423377377,20.2549803104083,20.1514873774968,20.2244339381393,6842.26912967096,0.0,1.0
2024-04-19,22.16,22.2,22.09,22.2,6457,20.2061972979787,20.2426705782999,20.1423690574164,20.2426705782999,7081.34825617651,0.0,1.0
2024-04-22,22.28,22.29,22.12,22.2,13459,20.3156171389424,20.3247354590228,20.1697240176574,20.2426705782999,14760.394328617,0.0,1.0
2024-04-23,22.36,22.3951,22.25,22.36,11884,20.388563699585,20.4205690030669,20.2882621787015,20.388563699585,13033.1024742762,0.0,1.0
2024-04-24,22.11,22.22,22.11,22.22,12732,20.1606056975771,20.2609072184605,20.1606056975771,20.2609072184605,13963.0983425181,0.0,1.0
2024-04-25,22.12,22.12,21.97,21.98,21101,20.1697240176574,20.1697240176574,20.0329492164527,20.042067536533,23141.3240752022,0.0,1.0
2024-04-26,22.29,22.36,22.02,22.15,76380,20.3247354590228,20.388563699585,20.0785408168542,20.1970789778983,83765.4297362183,0.0,1.0
2024-04-29,22.2325,22.34,22.19,22.34,12936,20.2723051185609,20.3703270594243,20.2335522582196,20.3703270594243,14186.8237636518,0.0,1.0
2024-04-30,22.1089,22.29,22.09,22.28,7389,20.1596026823682,20.3247354590228,20.1423690574164,20.3156171389424,8103.46635664991,0.0,1.0
2024-05-01,22.1359,22.2499,22.02,22.08,15393,20.1842221465851,20.2881709955007,20.0785408168542,20.1332507373361,16881.3990564233,0.0,1.0
2024-05-02,22.32,22.35,22.18,22.18,6882,20.3520904192637,20.3794453795046,20.2244339381393,20.2244339381393,7547.44288353831,0.0,1.0
2024-05-03,22.49,22.49,22.3361,22.36,7871,20.5946377334001,20.5946377334001,20.4537077757669,20.4755935846521,8595.38255984534,0.096,1.0
2024-05-06,22.4397,22.4825,22.4,22.41,5810,20.5485768050768,20.5877698017416,20.5122225534976,20.521379795709,6344.70495142949,0.0,1.0
2024-05-07,22.4522,22.51,22.45,22.46,10515,20.5600233578411,20.6129522178229,20.5580087645546,20.5671660067659,11482.7147270707,0.0,1.0
2024-05-08,22.385,22.42,22.34,22.38,10635,20.4984866901806,20.5305370379204,20.4572791002293,20.4939080690749,11613.7585470658,0.0,1.0
2024-05-09,22.41,22.5,22.36,22.36,4362,20.521379795709,20.6037949756115,20.4755935846521,20.4755935846521,4763.44285682193,0.0,1.0
2024-05-10,22.41,22.45,22.35,22.43,10166,20.521379795709,20.5580087645546,20.4664363424407,20.5396942801318,11101.5956172517,0.0,1.0
2024-05-13,22.42,22.5,22.4,22.5,8734,20.5305370379204,20.6037949756115,20.5122225534976,20.6037949756115,9537.80603197679,0.0,1.0
2024-05-14,22.47,22.53,22.41,22.4621,67486,20.5763232489773,20.6312667022456,20.521379795709,20.5690890276303,73696.8603015784,0.0,1.0
2024-05-15,22.66,22.73,22.53,22.53,13559,20.7503108509936,20.8144115464733,20.6312667022456,20.6312667022456,14806.8596276131,0.0,1.0
2024-05-16,22.6318,22.7369,22.63,22.66,7054,20.7244874279575,20.8207300435991,20.7228391243594,20.7503108509936,7703.19255204536,0.0,1.0
2024-05-17,22.5354,22.58,22.445,22.52,10902,20.6362116130398,20.6770529133025,20.5534301434489,20.6221094600342,11905.3310465549,0.0,1.0
2024-05-20,22.545,22.6,22.4809,22.49,4090,20.6450025655627,20.6953673977253,20.5863046429877,20.5946377334001,4466.41019816637,0.0,1.0
2024-05-21,22.6135,22.6599,22.57,22.57,17415,20.7077296747107,20.7502192785715,20.6678956710912,20.6678956710912,19017.734376789,0.0,1.0
2024-05-22,22.5405,22.59,22.5,22.5,2888,20.6408818065676,20.6862101555139,20.6037949756115,20.6037949756115,3153.78793454876,0.0,1.0
2024-05-23,22.3832,22.725,22.34,22.49,10739,20.4968383865825,20.8098329253676,20.4572791002293,20.5946377334001,11727.3298577283,0.0,1.0
2024-05-24,22.4516,22.48,22.42,22.44,3248,20.5594739233084,20.5854804911887,20.5305370379204,20.5488515223432,3546.91939453407,0.0,1.0
2024-05-28,22.3232,22.48,22.316,22.47,4944,20.4418949333142,20.5854804911887,20.435301718922,20.5763232489773,5399.00538379817,0.0,1.0
2024-05-29,22.2464,22.29,22.23,22.29,2280,20.3715673131308,20.4114928891724,20.3565494359041,20.4114928891724,2489.83257990692,0.0,1.0
2024-05-30,22.3592,22.44,22.32,22.37,14451,20.4748610052752,20.5488515223432,20.4389646158066,20.4847508268635,15780.9520229101,0.0,1.0
2024-05-31,22.51,22.52,22.4488,22.5,7409,20.6129522178229,20.6221094600342,20.5569098954892,20.6037949756115,8090.86385286419,0.0,1.0
2024-06-03,22.5864,22.5864,22.38,22.42,5829,20.6829135483178,20.6829135483178,20.4939080690749,20.5305370379204,6365.45355626205,0.0,1.0
2024-06-04,22.6188,22.64,22.52,22.55,10769,20.7125830130827,20.7319963665708,20.6221094600342,20.6495811866684,11760.090812727,0.0,1.0
2024-06-05,22.52,22.5992,22.49,22.52,18193,20.7100189852635,20.7828535102916,20.6824301500256,20.7100189852635,19783.0026274497,0.096,1.0
2024-06-06,22.52,22.56,22.48,22.52,12500,20.7100189852635,20.7468040989141,20.673233871613,20.7100189852635,13592.4549465795,0.0,1.0
2024-06-07,22.4475,22.4475,22.37,22.39,6467,20.6433459667719,20.6433459667719,20.5720748090739,20.5904673658992,7032.19249116235,0.0,1.0
2024-06-10,22.3615,22.4,22.3,22.3,5284,20.5642579724232,20.5996636443118,20.5077008601855,20.5077008601855,5745.80255501807,0.0,1.0
2024-06-11,22.49,22.505,22.32,22.5,21748,20.6824301500256,20.6962245676446,20.5260934170107,20.6916264284382,23648.6968142568,0.0,1.0
2024-06-12,22.5239,22.72,22.52,22.72,13253,20.7136055338444,20.8939445535163,20.7100189852635,20.8939445535163,14411.2644325615,0.0,1.0
2024-06-13,22.585,22.63,22.55,22.63,8221,20.7697947949457,20.8111780478025,20.7376078205014,20.8111780478025,8939.48576926638,0.0,1.0
2024-06-14,22.54,22.6,22.54,22.555,9214,20.7284115420888,20.7835892125646,20.7284115420888,20.7422059597078,10019.2703902227,0.0,1.0
2024-06-17,22.5,22.55,22.411,22.47,14793,20.6916264284382,20.7376078205014,20.6097795505657,20.6640375932003,16085.85488198,0.0,1.0
2024-06-18,22.6457,22.68,22.55,22.61,11467,20.8256162049104,20.8571594398657,20.7376078205014,20.7927854909773,12469.1744697941,0.0,1.0
2024-06-20,22.5457,22.57,22.5,22.5628,10707,20.733653420784,20.7560003773267,20.6916264284382,20.7493790568696,11642.7532090421,0.0,1.0
2024-06-21,22.5772,22.6,22.52,22.55,23888,20.7626216977838,20.7835892125646,20.7100189852635,20.7376078205014,25975.7251011113,0.0,1.0
2024-06-24,22.604,22.79,22.58,22.6,22428,20.7872677239297,20.9583185024048,20.7651966557393,20.7835892125646,24388.1263633508,0.0,1.0
2024-06-25,22.6021,22.63,22.56,22.6,4231,20.7855204310313,20.8111780478025,20.7468040989141,20.7835892125646,4600.77415031822,0.0,1.0
2024-06-26,22.485,22.6,22.44,22.6,41081,20.6778320108193,20.7835892125646,20.6364487579624,20.7835892125646,44671.3313328345,0.0,1.0
2024-06-27,22.55,22.57,22.5201,22.57,4941,20.7376078205014,20.7560003773267,20.7101109480476,20.7560003773267,5372.82559128395,0.0,1.0
2024-06-28,22.4147,22.58,22.38,22.57,5610,20.6131821735784,20.7651966557393,20.5812710874866,20.7560003773267,6100.29378002488,0.0,1.0
2024-07-01,22.2981,22.3799,22.2866,22.3799,7274,20.5059535672871,20.5811791247024,20.4953778471125,20.5811791247024,7909.72138251351,0.0,1.0
2024-07-02,22.37,22.37,22.29,22.33,17483,20.5720748090739,20.5720748090739,20.4985045817728,20.5352896954234,19010.951186484,0.0,1.0
2024-07-03,22.42,22.61,22.4,22.4199,27891,20.7063404738985,20.8818179355417,20.6878691621465,20.7062481173397,30199.2629160255,0.096,1.0
2024-07-05,22.5947,22.5947,22.541,22.55,3247,20.8676873820515,20.8676873820515,20.8180919099976,20.8264040002859,3515.72215726703,0.0,1.0
2024-07-08,22.61,22.61,22.54,22.6092,5203,20.8818179355417,20.8818179355417,20.81716834441,20.8810790830716,5633.60098067766,0.0,1.0
2024-07-09,22.5006,22.55,22.496,22.55,8385,20.7807798602587,20.8264040002859,20.7765314585557,20.8264040002859,9078.94372919127,0.0,1.0
2024-07-10,22.595,22.62,22.52,22.6199,5700,20.8679644517277,20.8910535914176,20.798697032658,20.8909612348589,6171.73276760768,0.0,1.0
2024-07-11,22.77,22.89,22.7,22.89,21668,21.029588429557,21.1404163000685,20.9649388384253,21.1404163000685,23461.2465979865,0.0,1.0
2024-07-12,22.7649,22.82,22.72,22.73,11102,21.0248782450603,21.0757667089368,20.9834101501772,20.9926458060532,12020.8030150842,0.0,1.0
2024-07-15,22.6902,22.77,22.644,22.73,4121,20.9558878956669,21.029588429557,20.9132191655199,20.9926458060532,4462.05451496687,0.0,1.0
2024-07-16,22.7778,22.8,22.7061,22.74,18210,21.0367922411402,21.0572953971849,20.9705725885096,21.0018814619291,19717.0620523045,0.0,1.0
2024-07-17,22.74,22.75,22.66,22.674,793231,21.0018814619291,21.0111171178051,20.9279962149215,20.9409261331478,858878.904382843,0.0,1.0
2024-07-18,22.63,22.69,22.61,22.6669,20522,20.9002892472936,20.9557031825493,20.8818179355417,20.9343688174759,22220.4034836569,0.0,1.0
2024-07-19,22.5253,22.58,22.51,22.5515,18521,20.8035919302723,20.8541109679138,20.7894613767821,20.8277893486673,20053.8004541862,0.0,1.0
2024-07-22,22.59,23.0,22.59,23.0,9073,20.8633466237898,21.242008514704,20.8633466237898,21.242008514704,9823.88270184285,0.0,1.0
2024-07-23,22.64,22.69,22.61,22.61,3557,20.9095249031695,20.9557031825493,20.8818179355417,20.8818179355417,3851.37779901413,0.0,1.0
2024-07-24,22.525,22.6699,22.525,22.53,13804,20.803314860596,20.9371395142387,20.803314860596,20.807932688534,14946.4208989573,0.0,1.0
2024-07-25,22.58,22.6449,22.55,22.55,8945,20.8541109679138,20.9140503745488,20.8264040002859,20.8264040002859,9685.28940460536,0.0,1.0
2024-07-26,22.63,22.699,22.52,22.52,18298,20.9002892472936,20.9640152728377,20.798697032658,20.798697032658,19812.3449441553,0.0,1.0
2024-07-29,22.7047,22.74,22.66,22.74,18286,20.969279596687,21.0018814619291,20.9279962149215,21.0018814619291,19799.3518225393,0.0,1.0
2024-07-30,22.74,22.74,22.66,22.7399,6321,21.0018814619291,21.0018814619291,20.9279962149215,21.0017891053704,6844.12681123651,0.0,1.0
2024-07-31,22.8061,22.84,22.75,22.82,22298,21.0629291472692,21.0942380206887,21.0111171178051,21.0757667089368,24143.3854828273,0.0,1.0
2024-08-01,22.86,22.99,22.82,22.99,22581,21.1127093324406,21.2327728588281,21.0757667089368,21.2327728588281,24449.8066009384,0.0,1.0
2024-08-02,22.945,22.97,22.861,22.92,37944,21.1912124073863,21.2143015470762,21.1136328980282,21.1681232676964,41084.250549843,0.0,1.0
2024-08-05,22.7,22.77,22.64,22.77,42440,21.0536011348345,21.1185241339287,20.9979528498966,21.1185241339287,45758.8226275463,0.096,1.0
2024-08-06,22.61,22.724,22.61,22.72,8675,20.9701287074277,21.0758604488096,20.9701287074277,21.0721505631471,9353.38798996144,0.0,1.0
2024-08-07,22.72,22.889,22.6728,22.77,34329,21.0721505631471,21.2288932323888,21.0283739123293,21.1185241339287,37013.5396319755,0.0,1.0
2024-08-08,22.77,22.8,22.691,22.8,17010,21.1185241339287,21.1463482763976,21.0452538920938,21.1463482763976,18340.1878627371,0.0,1.0
2024-08-09,22.85,22.86,22.8,22.8301,12622,21.1927218471792,21.2019965613355,21.1463482763976,21.1742651660082,13609.0447503509,0.0,1.0
2024-08-12,22.87,23.09,22.82,22.85,28441,21.2112712754918,21.4153149869308,21.1648977047103,21.1927218471792,30665.096002593,0.0,1.0
2024-08-13,22.99,23.16,22.92,22.96,16344,21.3225678453676,21.480237986025,21.2576448462734,21.2947437028987,17622.1064331908,0.0,1.0
2024-08-14,23.0221,23.19,22.99,23.06,22665,21.3523396778094,21.5080621284939,21.3225678453676,21.3874908444618,24437.4108118129,0.0,1.0
2024-08-15,23.055,23.15,22.95,22.95,7885,21.3828534873837,21.4709632718687,21.2854689887424,21.2854689887424,8501.60971767678,0.0,1.0
2024-08-16,23.08,23.15,23.02,23.15,39621,21.4060402727745,21.4709632718687,21.3503919878366,21.4709632718687,42719.375855938,0.0,1.0
2024-08-19,23.0974,23.15,22.83,23.11,319689,21.4221782754064,21.4709632718687,21.1741724188666,21.4338644152434,344688.789985337,0.0,1.0
2024-08-20,23.146,23.37,23.07,23.115,50227,21.4672533862061,21.6750069833076,21.3967655586181,21.4385017723216,54154.7687114461,0.0,1.0
2024-08-21,23.2217,23.25,23.15,23.2,37445,21.5374629723694,21.5637104134318,21.4709632718687,21.5173368426502,40373.211905949,0.0,1.0
2024-08-22,23.0702,23.166,23.0525,23.1644,12212,21.3969510529013,21.4858028145188,21.3805348088446,21.4843188602538,13166.9826090385,0.0,1.0
2024-08-23,23.25,23.32,23.1379,23.19,27991,21.5637104134318,21.628633412526,21.4597408677395,21.5080621284939,30179.9058474941,0.0,1.0
2024-08-26,23.26,23.28,23.21,23.25,21515,21.5729851275881,21.5915345559008,21.5266115568065,21.5637104134318,23197.4804154491,0.0,1.0
2024-08-27,23.26,23.28,23.17,23.22,12643,21.5729851275881,21.5915345559008,21.4895127001813,21.5358862709629,13631.6869575888,0.0,1.0
2024-08-28,23.2,23.2296,23.1857,23.205,4605,21.5173368426502,21.5447899965529,21.5040740014067,21.5219741997284,4965.1125871784,0.0,1.0
2024-08-29,23.22,23.22,23.16,23.22,14994,21.5358862709629,21.5358862709629,21.480237986025,21.5358862709629,16166.5359678942,0.0,1.0
2024-08-30,23.23,23.25,23.1601,23.1601,6184,21.5451609851192,21.5637104134318,21.4803307331665,21.4803307331665,6667.59093140307,0.0,1.0
2024-09-03,23.13,23.17,23.06,23.12,14923,21.452413843556,21.4895127001813,21.3874908444618,21.4431391293997,16089.9837434231,0.0,1.0
2024-09-04,23.21,23.26,23.1323,23.16,6900,21.5266115568065,21.5729851275881,21.454547027812,21.480237986025,7439.58237818262,0.0,1.0
2024-09-05,23.16,23.31,23.13,23.2,18805,21.5729851275881,21.7127065338549,21.5450408463348,21.6102441692593,20188.3882746964,0.1,1.0
2024-09-06,23.13,23.44,23.12,23.44,13342,21.5450408463348,21.8337984192861,21.535726085917,21.8337984192861,14323.5031300717,0.0,1.0
2024-09-09,23.195,23.25,23.12,23.12,17866,21.6055867890504,21.6568179713482,21.535726085917,21.535726085917,19180.3108171085,0.0,1.0
2024-09-10,23.225,23.2495,23.2006,23.22,3233,21.6335310703037,21.6563522333273,21.6108030548843,21.6288736900948,3470.83537846815,0.0,1.0
2024-09-11,23.295,23.3999,23.19,23.3,8874,21.6987343932282,21.7964462300108,21.6009294088415,21.7033917734371,9526.81507841829,0.0,1.0
2024-09-12,23.32,23.35,23.1919,23.3,12834,21.7220212942727,21.749965575526,21.6026992133209,21.7033917734371,13778.1321519518,0.0,1.0
2024-09-13,23.41,23.4125,23.24,23.35,18429,21.8058541380327,21.8081828281372,21.6475032109304,21.749965575526,19784.7278656943,0.0,1.0
2024-09-16,23.53,23.56,23.39,23.43,85466,21.9176312630461,21.9455755442995,21.7872246171972,21.8244836588683,91753.299244095,0.0,1.0
2024-09-17,23.59,23.6,23.51,23.6,19244,21.9735198255528,21.9828345859706,21.8990017422106,21.9828345859706,20659.6832735048,0.0,1.0
2024-09-18,23.54,23.5987,23.44,23.58,18505,21.9269460234639,21.9816236671163,21.8337984192861,21.9642050651351,19866.3187994287,0.0,1.0
2024-09-19,23.62,23.73,23.47,23.47,93236,22.0014641068062,22.1039264714018,21.8617427005394,21.8617427005394,100094.898653528,0.0,1.0
2024-09-20,23.5187,23.59,23.44,23.51,26991,21.907105583774,21.9735198255528,21.8337984192861,21.8990017422106,28976.5906898342,0.0,1.0
2024-09-23,23.4837,23.52,23.38,23.45,22027,21.8745039223118,21.9083165026283,21.7779098567794,21.8431131797039,23647.4144390714,0.0,1.0
2024-09-24,23.54,23.55,23.45,23.483301,7774,21.9269460234639,21.9362607838817,21.8431131797039,21.8741322633711,8345.89366910343,0.0,1.0
2024-09-25,23.44,23.66,23.44,23.51975,42815,21.8337984192861,22.0387231484773,21.8337984192861,21.9080836336179,45964.6819452872,0.0,1.0
2024-09-26,23.68,23.68,23.41,23.41,14043,22.0573526693129,22.0573526693129,21.8058541380327,21.8058541380327,15076.0721372806,0.0,1.0
2024-09-27,23.495,23.58,23.43,23.58,2412,21.8850296015839,21.9642050651351,21.8244836588683,21.9642050651351,2589.43858115223,0.0,1.0
2024-09-30,23.49,23.54,23.49,23.5397,17590,21.880372221375,21.9269460234639,21.880372221375,21.9266665806514,18884.0068998623,0.0,1.0
2024-10-01,23.543,23.69,23.543,23.69,13183,21.9297404515893,22.0666674297307,21.9297404515893,22.0666674297307,14152.8063081799,0.0,1.0
2024-10-02,23.6115,23.73,23.38,23.43,641872,21.9935465604511,22.1039264714018,21.7779098567794,21.8244836588683,689091.26076341,0.0,1.0
2024-10-03,23.38,23.64,23.31,23.64,49707,21.8710574609572,22.1142770905487,21.8055752529903,22.1142770905487,53136.4183956169,0.1,1.0
2024-10-04,23.35,23.54,23.27,23.33,29943,21.8429936575428,22.0207310791674,21.7681568484377,21.8242844552665,32008.8473659637,0.0,1.0
2024-10-07,23.18,23.33,23.18,23.32,13563,21.6839654381945,21.8242844552665,21.6839654381945,21.8149298541284,14498.7475144296,0.0,1.0
2024-10-08,23.29,23.3,23.15,23.25,32110,21.786866050714,21.7962206518521,21.6559016347801,21.7494476461615,34325.3544708644,0.0,1.0
2024-10-09,23.27,23.28,23.15,23.27,14326,21.7681568484377,21.7775114495759,21.6559016347801,21.7681568484377,15314.3889177703,0.0,1.0
2024-10-10,23.26,23.26,23.12,23.25,11794,21.7588022472996,21.7588022472996,21.6278378313657,21.7494476461615,12607.6994901705,0.0,1.0
2024-10-11,23.29,23.31,23.119,23.119,26682,21.786866050714,21.8055752529903,21.6269023712519,21.6269023712519,28522.8622856308,0.0,1.0
2024-10-14,23.18,23.29,23.16,23.225,7077,21.6839654381945,21.786866050714,21.6652562359183,21.7260611433161,7565.26108970127,0.0,1.0
2024-10-15,23.35,23.35,23.21,23.21,5851,21.8429936575428,21.8429936575428,21.7120292416089,21.7120292416089,6254.67608249853,0.0,1.0
2024-10-16,23.35,23.5391,23.2873,23.37,17168,21.8429936575428,22.0198891650649,21.7843403084067,21.8617028598191,18352.466071498,0.0,1.0
2024-10-17,23.3042,23.37,23.23,23.315,58105,21.8001495843302,21.8617028598191,21.7307384438852,21.8102525535593,62113.818795689,0.0,1.0
2024-10-18,23.3152,23.43,23.23,23.32,46021,21.8104396455821,21.9178304666479,21.7307384438852,21.8149298541284,49196.1114326892,0.0,1.0
2024-10-21,23.08,23.3058,23.08,23.22,13459,21.5904194268132,21.8016463205123,21.5904194268132,21.7213838427471,14387.572277277,0.0,1.0
2024-10-22,23.18,23.27,23.03,23.18,70835,21.6839654381945,21.7681568484377,21.5436464211225,21.6839654381945,75722.0954202331,0.0,1.0
2024-10-23,22.9,23.06,22.83,23.03,29480,21.4220366063268,21.5717102245369,21.3565543983598,21.5436464211225,31513.9037621016,0.0,1.0
2024-10-24,22.97,23.11,22.96,23.02,19193,21.4875188142937,21.6184832302276,21.4781642131556,21.5342918199844,20517.1762179789,0.0,1.0
2024-10-25,23.01,23.15,22.98,22.98,17065,21.5249372188463,21.6559016347801,21.4968734154319,21.4968734154319,18242.3598270103,0.0,1.0
2024-10-28,23.0556,23.12,22.95,23.0808,16562,21.5675942000361,21.6278378313657,21.4688096120175,21.5911677949042,17704.6565165512,0.0,1.0
2024-10-29,22.98,23.14,22.97,23.03,12180,21.4968734154319,21.646547033642,21.4875188142937,21.5436464211225,13020.330658833,0.0,1.0
2024-10-30,23.15,23.18,23.0746,23.18,4679,21.6559016347801,21.6839654381945,21.5853679421986,21.6839654381945,5001.81667920195,0.0,1.0
2024-10-31,23.02,23.1175,22.9505,22.962,6429,21.5342918199844,21.6254991810812,21.4692773420744,21.4800351333832,6872.55384282738,0.0,1.0
2024-11-01,22.87,23.04,22.87,22.92,25427,21.3939728029124,21.5530010222607,21.3939728029124,21.4407458086031,27181.2764911451,0.0,1.0
2024-11-04,22.93,23.1,22.93,22.97,12783,21.4501004097412,21.6091286290895,21.4501004097412,21.4875188142937,13664.9332357851,0.0,1.0
2024-11-05,22.9037,22.9037,22.7004,22.89,15502,21.5190438201292,21.5190438201292,21.3280344369889,21.5061720614031,16499.4857749153,0.1,1.0
2024-11-06,23.03,23.0499,22.79,22.8205,7205,21.6377082819621,21.6564052161702,21.4122176181466,21.4408737233399,7668.61017986483,0.0,1.0
2024-11-07,23.2,23.2,22.95,23.13,12529,21.7974308354981,21.7974308354981,21.562544727357,21.7316627252186,13335.1862517039,0.0,1.0
2024-11-08,23.1265,23.28,22.89,23.17,29001,21.7283743197046,21.8725943901033,21.5061720614031,21.7692445025212,30867.0872763719,0.0,1.0
2024-11-11,23.1835,23.26,22.88,23.0249,87364,21.7819283523608,21.853803501452,21.4967766170775,21.6329166053561,92985.4905973226,0.0,1.0
2024-11-12,23.0273,23.24,22.98,23.14,16225,21.6351715119942,21.8350126128007,21.5907310603339,21.7410581695442,17269.0076569475,0.0,1.0
2024-11-13,23.04,23.18,22.86,23.18,35624,21.6471037262878,21.7786399468468,21.4779857284262,21.7786399468468,37916.248306385,0.0,1.0
2024-11-14,23.02,23.11,22.8901,23.11,21161,21.6283128376365,21.7128718365673,21.5062660158464,21.7128718365673,22522.6176288854,0.0,1.0
2024-11-15,22.9,22.9391,22.8217,22.8217,4367,21.5155675057287,21.552303693042,21.4420011766589,21.4420011766589,4647.99731512418,0.0,1.0
2024-11-18,22.95,22.95,22.66,22.91,15723,21.562544727357,21.562544727357,21.2900768419132,21.5249629500544,16734.7061565599,0.0,1.0
2024-11-19,22.85,23.24,22.8318,22.9,51428,21.4685902841005,21.8350126128007,21.4514905754278,21.5155675057287,54737.1664580275,0.0,1.0
2024-11-20,23.07,23.07,22.8602,23.04,7557,21.6752900592647,21.6752900592647,21.4781736373127,21.6471037262878,8043.25983750707,0.0,1.0
2024-11-21,23.14,23.14,22.911,23.09,11109,21.7410581695442,21.7410581695442,21.525902494487,21.694080947916,11823.8154737152,0.0,1.0
2024-11-22,23.03,23.1399,23.01,23.1078,16550,21.6377082819621,21.740964215101,21.6189173933108,21.7108048388157,17614.9199828956,0.0,1.0
2024-11-25,23.25,23.25,23.08,23.18,190954,21.8444080571263,21.8444080571263,21.6846855035904,21.7786399468468,203241.053197211,0.0,1.0
2024-11-26,23.165,23.2338,23.09,23.21,15961,21.7645467803584,21.8291874373188,21.694080947916,21.8068262798238,16988.0204137158,0.0,1.0
2024-11-27,23.13,23.22,23.06,23.09,8629,21.7316627252186,21.8162217241494,21.6658946149391,21.694080947916,9184.23834032664,0.0,1.0
2024-11-29,23.197,23.21,23.19,23.19,2934,21.7946122022004,21.8068262798238,21.7880353911725,21.7880353911725,3122.79004409762,0.0,1.0
2024-12-02,23.19,23.25,23.0501,23.1142,7253,21.7880353911725,21.8444080571263,21.6565931250567,21.7168179231841,7719.69876954329,0.0,1.0
2024-12-03,23.31,23.46,23.19,23.19,177520,21.9007807230802,22.0417123879649,21.7880353911725,21.7880353911725,188942.634160944,0.0,1.0
2024-12-04,23.18,23.3199,23.15,23.15,16281,21.8725943901033,22.0046037065474,21.8442864594862,21.8442864594862,17254.1753972615,0.1,1.0
2024-12-05,23.27,23.36,23.09,23.2301,24673,21.9575181819544,22.0424419738055,21.7876705982521,21.9198686342337,26147.7961781606,0.0,1.0
2024-12-06,23.335,23.4,23.2701,23.2887,11465,22.0188520316247,22.0801858812949,21.9576125417231,21.9751634587057,12150.3053209018,0.0,1.0
2024-12-09,23.335,23.4,23.27,23.3037,19432,22.0188520316247,22.0801858812949,21.9575181819544,21.9893174240142,20593.5222848465,0.0,1.0
2024-12-10,23.27,23.49,23.12,23.24,35074,21.9575181819544,22.1651096731461,21.8159785288692,21.9292102513374,37170.5022961458,0.0,1.0
2024-12-11,23.195,23.3837,23.1151,23.34,32426,21.8867483554118,22.064805238993,21.8113549002017,22.0235700200609,34364.2215730976,0.0,1.0
2024-12-12,23.14,23.2,23.08,23.155,7688,21.8348504826139,21.891466343848,21.7782346213798,21.8490044479224,8147.54010528508,0.0,1.0
2024-12-13,23.05,23.16,23.01,23.095,27293,21.7499266907628,21.8537224363586,21.7121827832734,21.7923885866883,28924.4032379742,0.0,1.0
2024-12-16,23.025,23.1,22.9501,22.97,31909,21.7263367485819,21.7971065751245,21.655661281808,21.674438875784,33816.3185769435,0.0,1.0
2024-12-17,23.0297,23.1297,22.98,23.03,34960,21.7307716577119,21.8251314264354,21.6838748526563,21.7310547370181,37049.6880958333,0.0,1.0
2024-12-18,22.94,23.31,22.735,23.31,71821,21.6461309451669,21.9952620894438,21.4526934192838,21.9952620894438,76114.005970562,0.0,1.0
2024-12-19,22.7318,22.82,22.6,22.82,39634,21.4496739066846,21.5328992226987,21.3253077315071,21.5328992226987,42003.0703086459,0.0,1.0
2024-12-20,22.88,22.9,22.6772,22.6772,37776,21.5895150839328,21.6083870376775,21.3981534729616,21.3981534729616,40034.0107982895,0.0,1.0
2024-12-23,22.8075,22.89,22.7049,22.88,32224,21.5211042516083,21.5989510608052,21.424291128898,21.5895150839328,34150.1472883333,0.0,1.0
2024-12-24,22.8832,22.92,22.8215,22.9,4986,21.592534596532,21.6272589914222,21.5343146192296,21.6083870376775,5284.03160314144,0.0,1.0
2024-12-26,22.8555,22.93,22.8,22.91,10031,21.5663969405956,21.6366949682946,21.514027268954,21.6178230145499,10630.589853813,0.0,1.0
2024-12-27,22.8147,22.9193,22.73,22.85,20477,21.5278981549564,21.6265984730412,21.4479754308476,21.5612071533158,21700.9857877111,0.0,1.0
2024-12-30,22.51,22.6899,22.51,22.6045,52823,21.4734431324261,21.6450589662565,21.4734431324261,21.5635915276288,55372.8492756001,0.24699,1.0
2024-12-31,22.5695,22.87,22.43,22.75,33996,21.5302032331093,21.8168655903414,21.3971270306671,21.7023914377029,35637.040379632,0.0,1.0
2025-01-02,22.5747,22.71,22.44,22.71,7780,21.5351637797236,21.6642333868235,21.406666543387,21.6642333868235,8155.55283426102,0.0,1.0
2025-01-03,22.5903,22.68,22.5209,22.6511,11345,21.5500454195666,21.6356148486639,21.4838412012907,21.6080456569034,11892.6409903202,0.0,1.0
2025-01-06,22.74,22.7699,22.54,22.57,20503,21.6928519249831,21.7213750680155,21.5020616705857,21.5306802087453,21492.7120515235,0.0,1.0
2025-01-07,22.67,22.75,22.48,22.75,14868,21.626075335944,21.7023914377029,21.4448245942665,21.7023914377029,15585.7017403332,0.0,1.0
2025-01-08,22.5352,22.611,22.43,22.57,13055,21.4974827044801,21.5697922108968,21.3971270306671,21.5306802087453,13685.1853793416,0.0,1.0
2025-01-10,22.4451,22.57,22.37,22.46,36553,21.4115316948741,21.5306802087453,21.3398899543479,21.4257455688267,38317.4707905839,0.0,1.0
2025-01-13,22.41,22.63,22.34,22.43,29697,21.3780480052274,21.5879172850645,21.3112714161883,21.3971270306671,31130.5208893379,0.0,1.0
2025-01-14,22.43,22.4999,22.36,22.42,6851,21.3971270306671,21.463808224579,21.330350441628,21.3875875179473,7181.70854338332,0.0,1.0
2025-01-15,22.595,22.65,22.5301,22.61,12707,21.554528990545,21.6069963105042,21.492617552993,21.5688382596248,13320.3868721021,0.0,1.0
2025-01-16,22.6,22.73,22.5112,22.5112,7456,21.5592987469049,21.6833124122632,21.4745878739525,21.4745878739525,7815.91284476222,0.0,1.0
2025-01-17,22.5953,22.67,22.53,22.58,14022,21.5548151759266,21.626075335944,21.4925221578658,21.5402197214652,14698.8639899753,0.0,1.0
2025-01-21,22.755,22.8288,22.58,22.64,32070,21.7071611940629,21.7775627979355,21.5402197214652,21.5974567977844,33618.0693309448,0.0,1.0
2025-01-22,22.7347,22.85,22.6705,22.749777,8061,21.6877959832415,21.7977865649016,21.62655231158,21.7021787065693,8450.11714614114,0.0,1.0
2025-01-23,22.7,22.77,22.56,22.6385,8031,21.6546938741036,21.7214704631427,21.5211406960254,21.5960258708764,8418.66899896531,0.0,1.0
2025-01-24,22.66,22.7788,22.62,22.62,12164,21.6165358232241,21.7298652343362,21.5783777723446,21.5783777723446,12751.1754082199,0.0,1.0
2025-01-27,22.8279,22.92,22.67,22.7,14465,21.7767042417907,21.8645631539407,21.626075335944,21.6546938741036,15163.2482966048,0.0,1.0
2025-01-28,22.815,23.0125,22.7001,22.775,24594,21.7643982703821,21.9528036465995,21.6547892692308,21.7262402195026,25781.191054732,0.0,1.0
2025-01-29,22.796,23.01,22.74,22.7601,72966,21.7462731962143,21.9504187684195,21.6928519249831,21.71202634555,76488.1835610141,0.0,1.0
2025-01-30,22.93,23.09,22.83,22.83,16229,21.8741026666606,22.0267348701785,21.7787075394619,21.7787075394619,17012.3993505426,0.0,1.0
2025-01-31,22.89,23.045,22.79,22.915,14511,21.8359446157811,21.9838070629391,21.7405494885824,21.8597933975808,15211.4687889411,0.0,1.0
2025-02-03,22.855,23.0,22.72,22.74,23690,21.8979514484603,22.0368796024759,21.7686045464457,21.7877670504479,24725.3699175623,0.1,1.0
2025-02-04,22.86,23.07,22.7841,22.98,79911,21.9027420744608,22.1039483664834,21.8300203717726,22.0177170984737,83403.5050857883,0.0,1.0
2025-02-05,23.025,23.09,22.9497,23.0599,14932,22.0608327324786,22.1231108704856,21.9886859049105,22.0942713019623,15584.602094092,0.0,1.0
2025-02-06,23.19,23.39,22.9801,23.35,261023,22.2189233904963,22.4105484305179,22.0178129109937,22.3722234225136,272430.993330177,0.0,1.0
2025-02-07,23.05,23.27,22.91,23.27,10350,22.0847858624813,22.2955734065049,21.9506483344662,22.2955734065049,10802.3460804884,0.0,1.0
2025-02-10,22.945,23.0896,22.8701,23.02,10997,21.98418271647,22.1227276204055,21.9124191389819,22.056042106478,11477.6231736358,0.0,1.0
2025-02-11,22.93,22.98,22.8,22.97,68399,21.9698108384683,22.0177170984737,21.8452545624543,22.0081358464726,71388.3738704664,0.0,1.0
2025-02-12,22.86,22.87,22.71,22.84,22721,21.9027420744608,21.9123233264619,21.7590232944447,21.8835795704587,23714.0198352441,0.0,1.0
2025-02-13,22.905,22.95,22.7101,22.875,17205,21.9458577084657,21.9889733424705,21.7591191069647,21.9171139524624,17956.9434120582,0.0,1.0
2025-02-14,22.88,23.02,22.83,22.88,335135,21.921904578463,22.056042106478,21.8739983184576,21.921904578463,349782.053496084,0.0,1.0
2025-02-18,22.97,23.11,22.9004,22.93,163730,22.0081358464726,22.1422733744877,21.9414503325452,21.9698108384683,170885.80905878,0.0,1.0
2025-02-19,22.86,22.98,22.69,22.841,19717,21.9027420744608,22.0177170984737,21.7398607904425,21.8845376956588,20578.7302095642,0.0,1.0
2025-02-20,22.8776,22.98,22.8216,22.8216,17396,21.9196050779827,22.0177170984737,21.8659500667767,21.8659500667767,18156.291054703,0.0,1.0
2025-02-21,22.97,23.04,22.8633,22.8633,56348,22.0081358464726,22.0752046104802,21.9059038876212,21.9059038876212,58810.6856950108,0.0,1.0
2025-02-24,22.93,23.0,22.84,23.0,31121,21.9698108384683,22.0368796024759,21.8835795704587,22.0368796024759,32481.1412918725,0.0,1.0
2025-02-25,23.06,23.13,22.9828,23.0,51358,22.0943671144823,22.1614358784899,22.020399849034,22.0368796024759,53602.5980677994,0.0,1.0
2025-02-26,23.0941,23.16,22.96,23.11,392953,22.127039183806,22.1901796344931,21.9985545944716,22.1422733744877,410126.985446006,0.0,1.0
2025-02-27,23.01,23.1,22.99,23.08,29333,22.046460854477,22.1326921224866,22.0272983504748,22.1135296184845,30614.9968675329,0.0,1.0
2025-02-28,23.16,23.16,23.0305,23.0305,18879,22.1901796344931,22.1901796344931,22.0661024210792,22.0661024210792,19704.105473772,0.0,1.0
2025-03-03,23.0253,23.13,22.85,22.985,19159,22.1578908152495,22.2586465564714,21.9891947174825,22.119108996995,19909.0123865218,0.101,1.0
2025-03-04,23.08,23.25,22.99,23.25,9722,22.2105301566519,22.374125916038,22.123920636977,22.374125916038,10102.5846036727,0.0,1.0
2025-03-05,22.97,23.13,22.89,23.04,41356,22.1046740770492,22.2586465564714,22.0276878373381,22.1720370367964,42974.9525683489,0.0,1.0
2025-03-06,22.92,23.0344,22.85,22.9,33526,22.0565576772297,22.1666480000166,21.9891947174825,22.037311117302,34838.4335962489,0.0,1.0
2025-03-07,22.96,22.96,22.8505,22.95,32636,22.0950507970853,22.0950507970853,21.9896758814807,22.0854275171214,33913.5929978875,0.0,1.0
2025-03-10,23.01,23.03,22.93,23.0,21398,22.1431671969047,22.1624137568325,22.0661809571936,22.1335439169408,22235.6619367814,0.0,1.0
2025-03-11,22.915,23.01,22.8901,22.99,11262,22.0517460372478,22.1431671969047,22.0277840701377,22.123920636977,11702.8705828597,0.0,1.0
2025-03-12,22.93,23.01,22.86,22.95,66914,22.0661809571936,22.1431671969047,21.9988179974464,22.0854275171214,69533.4649424147,0.0,1.0
2025-03-13,22.92,22.92,22.8301,22.92,23035,22.0565576772297,22.0565576772297,21.9700443903544,22.0565576772297,23936.7451497224,0.0,1.0
2025-03-14,22.91,23.01,22.8201,22.84,20196,22.0469343972659,22.1431671969047,21.9604211103905,21.9795714375186,20986.6075556237,0.0,1.0
2025-03-17,22.927,22.97,22.79,22.91,30144,22.0632939732045,22.1046740770492,21.9314550376992,22.0469343972659,31324.0393224757,0.0,1.0
2025-03-18,22.8987,22.95,22.86,22.8675,6573,22.0360600909067,22.0854275171214,21.9988179974464,22.0060354574193,6830.3115202572,0.0,1.0
2025-03-19,23.02,23.02,22.93,22.96,9694,22.1527904768686,22.1527904768686,22.0661809571936,22.0950507970853,10073.4884949602,0.0,1.0
2025-03-20,22.95,23.04,22.95,23.0,6680,22.0854275171214,22.1720370367964,22.0854275171214,22.1335439169408,6941.50022140852,0.0,1.0
2025-03-21,22.97,22.99,22.8973,22.99,18192,22.1046740770492,22.123920636977,22.0347128317117,22.123920636977,18904.1574892011,0.0,1.0
2025-03-24,23.02,23.02,22.8701,22.8861,30628,22.1527904768686,22.1527904768686,22.0085375102099,22.0239347581522,31826.986344506,0.0,1.0
2025-03-25,22.97,23.17,22.8634,22.93,15037,22.1046740770492,22.2971396763269,22.0020899126341,22.0661809571936,15625.6495253473,0.0,1.0
2025-03-26,22.85,22.96,22.85,22.93,7580,21.9891947174825,22.0950507970853,21.9891947174825,22.0661809571936,7876.73228716716,0.0,1.0
2025-03-27,22.7786,22.84,22.72,22.83,17717,21.9204844985404,21.9795714375186,21.864092077952,21.9699481575548,18410.5627878285,0.0,1.0
2025-03-28,22.845,23.02,22.7913,22.83,25422,21.9843830775006,22.1527904768686,21.9327060640945,21.9699481575548,26417.1884174622,0.0,1.0
2025-03-31,22.845,22.85,22.82,22.82,4212,21.9843830775006,21.9891947174825,21.9603248775909,21.9603248775909,4376.8860677504,0.0,1.0
2025-04-01,22.79,22.83,22.77,22.77,11774,22.0401981012911,22.0788820821622,22.0208561108556,22.0208561108556,12174.5484667074,0.113,1.0
2025-04-02,22.815,22.9593,22.7718,22.94,11406,22.0643755893356,22.2039280503279,22.0225968899948,22.1852630295576,11794.0292008887,0.0,1.0
2025-04-03,22.75,22.89,22.7,22.78,29086,22.0015141204201,22.1369080534688,21.9531591443312,22.0305271060734,30075.4982760871,0.0,1.0
2025-04-04,22.31,22.98,22.26,22.51,255788,21.5759903308383,22.2239470104287,21.5276353547495,21.7694102351937,264489.842296767,0.0,1.0
2025-04-07,22.3799,22.4599,22.0754,22.09,53982,21.6435905874105,21.7209585491526,21.3491087830295,21.3632284360474,55818.4538245113,0.0,1.0
2025-04-08,22.29,22.55,22.03,22.55,37645,21.5566483404028,21.8080942160647,21.3052024647408,21.8080942160647,38925.673265602,0.0,1.0
2025-04-09,22.42,22.612,21.7501,21.89,34060,21.6823712782338,21.8680543864149,21.0345113085955,21.1698085316921,35218.7124831027,0.0,1.0
2025-04-10,22.1,22.55,21.9678,22.48,69264,21.3728994312652,21.8080942160647,21.2450488744863,21.7403972495404,71620.3435534243,0.0,1.0
2025-04-11,22.16,22.62,21.62,21.96,59129,21.4309254025718,21.8757911825891,20.9086916608124,21.2375054982165,61140.5534472515,0.0,1.0
2025-04-14,22.305,22.44,21.915,22.44,53889,21.5711548332294,21.7017132686693,21.1939860197365,21.7017132686693,55722.2899883126,0.0,1.0
2025-04-15,22.53,22.58,22.37,22.43,97553,21.7887522256292,21.837107201718,21.6340163021449,21.6920422734515,100871.728093486,0.0,1.0
2025-04-16,22.425,22.59,22.3809,22.59,29554,21.6872067758426,21.8467781969358,21.6445576869323,21.8467781969358,30559.419516313,0.0,1.0
2025-04-17,22.53,22.965,22.4301,22.485,12259,21.7887522256292,22.2094405176021,21.6921389834037,21.7452327471492,12676.0480425824,0.0,1.0
2025-04-21,22.42,22.46,22.07,22.37,51413,21.6823712782338,21.7210552591048,21.3438864456119,21.6340163021449,53162.0571019894,0.0,1.0
2025-04-22,22.5256,22.6,22.43,22.43,30090,21.7844969877334,21.8564491921536,21.6920422734515,21.6920422734515,31113.6540991357,0.0,1.0
2025-04-23,22.605,22.6794,22.56,22.6794,4089,21.8612846897624,21.9332368941826,21.8177652112825,21.9332368941826,4228.10673351167,0.0,1.0
2025-04-24,22.79,22.97,22.6,22.63,40272,22.0401981012911,22.2142760152109,21.8564491921536,21.8854621778069,41642.04313328,0.0,1.0
2025-04-25,22.85,22.91,22.7,22.79,27083,22.0982240725977,22.1562500439043,21.9531591443312,22.0401981012911,28004.3567287103,0.0,1.0
2025-04-28,22.87,22.955,22.74,22.785,23119,22.1175660630333,22.1997695223843,21.9918431252023,22.0353626036822,23905.5024632076,0.0,1.0
2025-04-29,22.89,22.89,22.77,22.78,35988,22.1369080534688,22.1369080534688,22.0208561108556,22.0305271060734,37212.3025496742,0.0,1.0
2025-04-30,22.85,22.85,22.7447,22.84,26482,22.0982240725977,22.0982240725977,21.9963884929546,22.08855307738,27382.9108625229,0.0,1.0
2025-05-01,22.71,22.815,22.5301,22.65,44270,22.0682439874227,22.170276819597,21.8934277349639,22.0099395118945,45557.3946242841,0.109,1.0
2025-05-02,22.62,22.72,22.57,22.6,19068,21.9807872741304,22.0779614000107,21.9322002111902,21.9613524489543,19622.507357033,0.0,1.0
2025-05-05,22.57,22.8062,22.5601,22.5601,28795,21.9322002111902,22.1617254965195,21.922579972728,21.922579972728,29632.3735759264,0.0,1.0
2025-05-06,22.65,22.82,22.5715,22.65,40699,22.0099395118945,22.175135525891,21.9336578230784,22.0099395118945,41882.5480870508,0.0,1.0
2025-05-07,22.74,22.77,22.6299,22.6709,6682,22.0973962251868,22.1265484629509,21.9904075125925,22.0302489042035,6876.31603522625,0.0,1.0
2025-05-08,22.73,22.96,22.03,22.79,52938,22.0876788125987,22.3111793021235,21.4074599314364,22.1459832881269,54477.4645724047,0.0,1.0
2025-05-09,22.71,22.76,22.61,22.7287,13702,22.0682439874227,22.1168310503628,21.9710698615423,22.0864155489623,14100.4612862422,0.0,1.0
2025-05-12,22.75,22.8,22.67,22.67,21432,22.1071136377748,22.155700700715,22.0293743370705,22.0293743370705,22055.2537065204,0.0,1.0
2025-05-13,22.835,22.88,22.74,22.86,16512,22.1897116447731,22.2334400014192,22.0973962251868,22.2140051762431,16992.1775476887,0.0,1.0
2025-05-14,22.78,22.82,22.68,22.7104,7191,22.1362658755389,22.175135525891,22.0390917496586,22.0686326839262,7400.11801995092,0.0,1.0
2025-05-15,22.73,22.895,22.68,22.759,22868,22.0876788125987,22.2480161203013,22.0390917496586,22.115859309104,23533.0133333664,0.0,1.0
2025-05-16,22.81,22.87,22.74,22.74,15526,22.165418113303,22.2237225888312,22.0973962251868,22.0973962251868,15977.5041548822,0.0,1.0
2025-05-19,22.85,23.23,22.69,22.71,27302,22.2042877636551,22.5735494420004,22.0488091622466,22.0682439874227,28095.9563594354,0.0,1.0
2025-05-20,22.83,22.83,22.7307,22.83,16905,22.1848529384791,22.1848529384791,22.0883590314799,22.1848529384791,17396.6061920832,0.0,1.0
2025-05-21,22.66,22.79,22.66,22.763,14720,22.0196569244825,22.1459832881269,22.0196569244825,22.1197462741392,15148.0652556915,0.0,1.0
2025-05-22,22.76,22.77,22.62,22.71,15117,22.1168310503628,22.1265484629509,21.9807872741304,22.0682439874227,15556.6102221663,0.0,1.0
2025-05-23,22.79,22.88,22.6,22.77,12053,22.1459832881269,22.2334400014192,21.9613524489543,22.1265484629509,12403.5075086175,0.0,1.0
2025-05-27,22.88,22.975,22.8001,22.88,25089,22.2334400014192,22.3257554210055,22.1557978748408,22.2334400014192,25818.6011684813,0.0,1.0
2025-05-28,22.805,22.905,22.76,22.86,14708,22.160559407009,22.2577335328893,22.1168310503628,22.2140051762431,15135.7162894504,0.0,1.0
2025-05-29,22.9,22.945,22.835,22.835,4548,22.2528748265953,22.2966031832414,22.1897116447731,22.1897116447731,4680.25820535903,0.0,1.0
2025-05-30,22.91,22.91,22.83,22.91,11042,22.2625922391833,22.2625922391833,22.1848529384791,22.2625922391833,11363.1071028088,0.0,1.0
2025-06-02,22.68,22.75,22.67,22.67,139157,22.1488985119033,22.2172593097796,22.1391326836353,22.1391326836353,142493.802041842,0.113,1.0
2025-06-03,22.775,22.82,22.71,22.7595,5760,22.2416738804497,22.2856201076558,22.1781959967074,22.2265368466342,5898.11723277311,0.0,1.0
2025-06-04,22.83,22.91,22.83,22.87,13921,22.2953859359239,22.3735125620681,22.2953859359239,22.334449248996,14254.8072912213,0.0,1.0
2025-06-05,22.96,22.98,22.8905,22.93,23558,22.4223417034083,22.4418733599444,22.3544691969455,22.3930442186042,24122.8898905676,0.0,1.0
2025-06-06,22.88,22.8988,22.8,22.84,13405,22.344215077264,22.3625748344079,22.2660884511198,22.3051517641919,13726.4342891187,0.0,1.0
2025-06-09,22.93,23.56,22.8,23.56,31966,22.3930442186042,23.0082913994904,22.2660884511198,23.0082913994904,32732.5026845183,0.0,1.0
2025-06-10,22.99,23.22,22.935,22.9682,5254,22.4516391882124,22.6762532383772,22.3979271327382,22.4303496825881,5379.98401753299,0.0,1.0
2025-06-11,23.05,23.105,22.94,23.04,20576,22.5102341578206,22.5639462132948,22.4028100468722,22.5004683295526,21069.385448184,0.0,1.0
2025-06-12,23.1,23.11,23.06,23.09,43801,22.5590632991608,22.5688291274288,22.5199999860887,22.5492974708928,44851.2904362319,0.0,1.0
2025-06-13,23.03,23.07,22.95,22.9955,12706,22.4907025012846,22.5297658143567,22.4125758751403,22.4570103937598,13010.6731874332,0.0,1.0
2025-06-16,23.05,23.2599,22.9302,23.02,44003,22.5102341578206,22.7152188931667,22.3932395351696,22.4809366730165,45058.1341308535,0.0,1.0
2025-06-17,23.04,23.04,22.95,23.04,11658,22.5004683295526,22.5004683295526,22.4125758751403,22.5004683295526,11937.5435242481,0.0,1.0
2025-06-18,22.97,23.0699,22.97,23.05,14315,22.4321075316763,22.529668156074,22.4321075316763,22.5102341578206,14658.254893602,0.0,1.0
2025-06-20,23.04,23.06,22.67,22.96,156794,22.5004683295526,22.5199999860887,22.1391326836353,22.4223417034083,160553.714131151,0.0,1.0
2025-06-23,22.99,23.1,22.99,23.035,7817,22.4516391882124,22.5590632991608,22.4516391882124,22.4955854154186,8004.44139037978,0.0,1.0
2025-06-24,23.2,23.2,23.07,23.08,19314,22.6567215818412,22.6567215818412,22.5297658143567,22.5395316426247,19777.1243461423,0.0,1.0
2025-06-25,23.15,23.36,23.14,23.3,8381,22.607892440501,22.8129748341297,22.5981266122329,22.7543798645215,8581.96536942213,0.0,1.0
2025-06-26,23.29,23.34,23.19,23.34,48953,22.7446140362535,22.7934431775936,22.6469557535731,22.7934431775936,50126.8286277677,0.0,1.0
2025-06-27,23.3,23.3,23.2,23.2,22622,22.7543798645215,22.7543798645215,22.6567215818412,22.6567215818412,23164.4458402419,0.0,1.0
2025-06-30,23.32,23.38,23.22,23.34,60642,22.7739115210576,22.8325064906658,22.6762532383772,22.7934431775936,62096.1154912894,0.0,1.0
2025-07-01,23.225,23.56,23.18,23.32,11017,22.7905134291132,23.1192463461747,22.7463552760751,22.8837361966381,11227.0320629611,0.112,1.0
2025-07-02,23.27,23.33,23.1716,23.24,33039,22.8346715821513,22.8935491195355,22.7381124208413,22.8052328134593,33668.8674165538,0.0,1.0
2025-07-03,23.36,23.5199,23.2039,23.26,71663,22.9229878882276,23.0798965253563,22.7698081617998,22.824858659254,73029.2092881892,0.0,1.0
2025-07-07,23.24,23.33,23.15,23.33,58023,22.8052328134593,22.8935491195355,22.716916507383,22.8935491195355,59129.1714068432,0.0,1.0
2025-07-08,23.16,23.33,23.12,23.33,14803,22.7267294302804,22.8935491195355,22.687477738691,22.8935491195355,15085.2097329594,0.0,1.0
2025-07-09,23.23,23.23,23.1233,23.15,27419,22.7954198905619,22.7954198905619,22.6907160032471,22.716916507383,27941.7257088437,0.0,1.0
2025-07-10,23.24,23.24,23.11,23.11,17709,22.8052328134593,22.8052328134593,22.6776648157936,22.6776648157936,18046.6107654514,0.0,1.0
2025-07-11,23.16,23.77,23.12,23.15,16094,22.7267294302804,23.3253177270192,22.687477738691,22.716916507383,16400.8218227554,0.0,1.0
2025-07-14,23.16,23.19,23.0675,23.18,18093,22.7267294302804,22.7561681989725,22.6359598934798,22.7463552760751,18437.9314799996,0.0,1.0
2025-07-15,23.0965,23.16,23.045,23.09,18573,22.6644173698822,22.7267294302804,22.6138808169608,22.6580389699989,18927.0823731848,0.0,1.0
2025-07-16,23.1,23.12,23.0201,23.0715,27226,22.6678518928963,22.687477738691,22.5894466389464,22.6398850626388,27745.0462872087,0.0,1.0
2025-07-17,23.1,23.1,23.02,23.02,65253,22.6678518928963,22.6678518928963,22.5893485097174,22.5893485097174,66497.0067354452,0.0,1.0
2025-07-18,23.1038,23.1067,23.05,23.05,33113,22.6715808035973,22.6744265512375,22.6187872784095,22.6187872784095,33744.278179253,0.0,1.0
2025-07-21,23.22,23.32,23.14,23.22,15332,22.7856069676645,22.8837361966381,22.7071035844857,22.7856069676645,15624.2947798239,0.0,1.0
2025-07-22,23.22,23.31,23.22,23.25,22381,22.7856069676645,22.8739232737408,22.7856069676645,22.8150457363566,22807.6794591207,0.0,1.0
2025-07-23,23.04,23.23,23.04,23.09,230300,22.6089743555121,22.7954198905619,22.6089743555121,22.6580389699989,234690.522292815,0.0,1.0
2025-07-24,23.18,23.24,23.15,23.15,200928,22.7463552760751,22.8052328134593,22.716916507383,22.716916507383,204758.563887324,0.0,1.0
2025-07-25,23.28,23.32,23.225,23.26,14550,22.8444845050487,22.8837361966381,22.7905134291132,22.824858659254,14827.3864496763,0.0,1.0
2025-07-28,23.31,23.31,23.21,23.262,9876,22.8739232737408,22.8739232737408,22.7757940447672,22.8268212438335,10064.2796272854,0.0,1.0
2025-07-29,23.351,23.37,23.29,23.29,9338,22.9141562576199,22.9328008111249,22.8542974279461,22.8542974279461,9516.02300117373,0.0,1.0
2025-07-30,23.31,23.4,23.295,23.3311,59285,22.8739232737408,22.962239579817,22.8592038893947,22.8946285410542,60415.230630176,0.0,1.0
2025-07-31,23.29,23.4,23.27,23.3266,78416,22.8542974279461,22.962239579817,22.8346715821513,22.8902127257504,79910.9509166884,0.0,1.0
2025-08-01,23.33,23.33,23.2011,23.27,16615,23.0034538559859,23.0034538559859,22.876358047926,22.9442936660434,16850.8586765605,0.112,1.0
2025-08-04,23.39,23.39,23.3,23.33,24456,23.0626140459284,23.0626140459284,22.9738737610146,23.0034538559859,24803.1658016229,0.0,1.0
2025-08-05,23.33,23.57,23.32,23.57,43977,23.0034538559859,23.240094615756,22.9935938243288,23.240094615756,44601.2766788506,0.0,1.0
2025-08-06,23.32,23.44,23.3103,23.33,113084,22.9935938243288,23.1119142042139,22.9840295936214,23.0034538559859,114689.286944338,0.0,1.0
2025-08-07,23.46,23.47,23.3771,23.42,9919,23.131634267528,23.1414942991851,23.0498946050908,23.0921941408997,10059.8054296,0.0,1.0
2025-08-08,23.39,23.51,23.36,23.51,14811,23.0626140459284,23.1809344258135,23.0330339509572,23.1809344258135,15021.249946346,0.0,1.0
2025-08-11,23.41,23.51,23.41,23.4588,17891,23.0823341092426,23.1809344258135,23.0823341092426,23.1304510637292,18144.9721686635,0.0,1.0
2025-08-12,23.56,23.56,23.31,23.31,70057,23.2302345840989,23.2302345840989,22.9837337926717,22.9837337926717,71051.4960158774,0.0,1.0
2025-08-13,23.64,23.64,23.5311,23.62,10242,23.3091148373556,23.3091148373556,23.2017390926099,23.2893947740414,10387.3905847327,0.0,1.0
2025-08-14,23.58,23.62,23.4901,23.62,11928,23.2499546474131,23.2893947740414,23.1613129628159,23.2893947740414,12097.3242427935,0.0,1.0
2025-08-15,23.571,23.6,23.48,23.59,13419,23.2410806189217,23.2696747107273,23.1513543308422,23.2598146790702,13609.4897731427,0.0,1.0
2025-08-18,23.58,23.6,23.4801,23.57,7445,23.2499546474131,23.2696747107273,23.1514529311588,23.240094615756,7550.68569647867,0.0,1.0
2025-08-19,23.64,23.64,23.555,23.61,159251,23.3091148373556,23.3091148373556,23.2253045682704,23.2795347423843,161511.65182672,0.0,1.0
2025-08-20,23.6,23.6,23.501,23.5711,14148,23.2696747107273,23.2696747107273,23.1720603973221,23.2411792192383,14348.8383121263,0.0,1.0
2025-08-21,23.51,23.6,23.44,23.6,18075,23.1809344258135,23.2696747107273,23.1119142042139,23.2696747107273,18331.5841455812,0.0,1.0
2025-08-22,23.64,23.64,23.43,23.44,29417,23.3091148373556,23.3091148373556,23.1020541725568,23.1119142042139,29834.589809713,0.0,1.0
2025-08-25,23.59,23.62,23.53,23.62,21578,23.2598146790702,23.2893947740414,23.2006544891277,23.2893947740414,21884.3110757041,0.0,1.0
2025-08-26,23.53,23.6,23.47,23.6,4812,23.2006544891277,23.2696747107273,23.1414942991851,23.2696747107273,4880.30887460783,0.0,1.0
2025-08-27,23.45,23.54,23.45,23.52,24520,23.1217742358709,23.2105145207847,23.1217742358709,23.1907944574706,24868.0743153335,0.0,1.0
2025-08-28,23.6,23.63,23.49,23.49,26817,23.2696747107273,23.2992548056985,23.1612143624993,23.1612143624993,27197.6814402241,0.0,1.0
2025-08-29,23.63,23.64,23.5485,23.61,18807,23.2992548056985,23.3091148373556,23.2188955476933,23.2795347423843,19073.975271145,0.0,1.0
2025-09-02,23.35,23.47,23.33,23.47,25028,23.131634267528,23.2505120453483,23.111821304558,23.2505120453483,25264.2676795379,0.11,1.0
2025-09-03,23.53,23.5399,23.36,23.36,17543,23.3099509342584,23.3197583509286,23.1415407490131,23.1415407490131,17708.6082748176,0.0,1.0
2025-09-04,23.51,23.5899,23.47,23.5,10925,23.2901379712884,23.3692907583537,23.2505120453483,23.2802314898034,11028.1334664756,0.0,1.0
2025-09-05,23.73,23.73,23.6489,23.69,43452,23.5080805639589,23.5080805639589,23.4277389991154,23.4684546380188,43862.1927126131,0.0,1.0
2025-09-08,23.67,23.74,23.62,23.62,59979,23.4486416750488,23.5179870454439,23.3991092676236,23.3991092676236,60545.2098110517,0.0,1.0
2025-09-09,23.68,23.79,23.631,23.79,32733,23.4585481565338,23.567519452869,23.4100063972572,23.567519452869,33042.0039137891,0.0,1.0
2025-09-10,23.83,23.83,23.7142,23.76,12224,23.6071453788091,23.6071453788091,23.4924283232126,23.537800008414,12339.3962008419,0.0,1.0
2025-09-11,23.9,23.91,23.8305,23.8899,11095,23.6764907492043,23.6863972306893,23.6076407028834,23.6664852029044,11199.7382892949,0.0,1.0
2025-09-12,23.77,23.8783,23.77,23.8503,10247,23.547706489899,23.6549936843818,23.547706489899,23.6272555362237,10343.7330554669,0.0,1.0
2025-09-15,23.9,23.9,23.78,23.88,13151,23.6764907492043,23.6764907492043,23.557612971384,23.6566777862342,13275.1472052742,0.0,1.0
2025-09-16,23.88,23.945,23.84,23.92,92958,23.6566777862342,23.7210699158869,23.6170518602941,23.6963037121743,93835.5359978619,0.0,1.0
2025-09-17,23.9008,24.015,23.8505,23.96,16784,23.6772832677231,23.790415286282,23.6274536658534,23.7359296381144,16942.4432129361,0.0,1.0
2025-09-18,23.75,24.0,23.75,24.0,199406,23.5278935269289,23.7755555640545,23.5278935269289,23.7755555640545,201288.419406503,0.0,1.0
2025-09-19,23.68,23.77,23.67,23.71,17521,23.4585481565338,23.547706489899,23.4486416750488,23.4882676009889,17686.4005918644,0.0,1.0
2025-09-22,23.87,23.87,23.73,23.73,48421,23.6467713047492,23.6467713047492,23.5080805639589,23.5080805639589,48878.1007396079,0.0,1.0
2025-09-23,23.84,23.92,23.81,23.9,19834,23.6170518602941,23.6963037121743,23.5873324158391,23.6764907492043,20021.2356223412,0.0,1.0
2025-09-24,23.87,23.9258,23.81,23.9258,20693,23.6467713047492,23.7020494714356,23.5873324158391,23.7020494714356,20888.3446976458,0.0,1.0
2025-09-25,23.86,23.91,23.78,23.91,12309,23.6368648232642,23.6863972306893,23.557612971384,23.6863972306893,12425.1986122516,0.0,1.0
2025-09-26,23.79,23.92,23.79,23.92,37777,23.567519452869,23.6963037121743,23.567519452869,23.6963037121743,38133.6199508512,0.0,1.0
2025-09-29,23.78,23.92,23.78,23.92,11038,23.557612971384,23.6963037121743,23.557612971384,23.6963037121743,11142.2002016437,0.0,1.0
2025-09-30,23.79,23.8592,23.75,23.8,97357,23.567519452869,23.6360723047454,23.5278935269289,23.5774259343541,98276.0631483449,0.0,1.0
2025-10-01,23.66,23.76,23.65,23.68,80678,23.549687786196,23.6492215469153,23.5397344101241,23.5695945383399,81055.9145127561,0.112,1.0
2025-10-02,23.74,23.81,23.69,23.69,33268,23.6293147947715,23.698988427275,23.5795479144118,23.5795479144118,33423.835048097,0.0,1.0
2025-10-03,23.7,23.825,23.7,23.75,63048,23.5895012904837,23.7139184913829,23.5895012904837,23.6392681708434,63343.3314930992,0.0,1.0
2025-10-06,23.74,23.79,23.68,23.73,23692,23.6293147947715,23.6790816751311,23.5695945383399,23.6193614186995,23802.9788373065,0.0,1.0
2025-10-07,23.76,23.779,23.7,23.76,14866,23.6492215469153,23.668132961452,23.5895012904837,23.6492215469153,14935.6358009201,0.0,1.0
2025-10-08,23.75,23.8,23.714,23.79,18120,23.6392681708434,23.6890350512031,23.6034360169844,23.6790816751311,18204.878293601,0.0,1.0
2025-10-09,23.82,23.82,23.6992,23.82,41529,23.7089418033469,23.7089418033469,23.588705020398,23.7089418033469,41723.5314930992,0.0,1.0
2025-10-10,23.57,24.525,23.57,23.7706,29272,23.4601074015486,24.4106548164183,23.4601074015486,23.6597721255516,29409.1168548724,0.0,1.0
2025-10-13,23.79,23.79,23.48,23.61,16859,23.6790816751311,23.6790816751311,23.3705270169012,23.4999209058363,16937.9714763697,0.0,1.0
2025-10-14,23.79,23.79,23.6097,23.78,17853,23.6790816751311,23.6790816751311,23.4996223045542,23.6691282990592,17936.6276035132,0.0,1.0
2025-10-15,23.85,23.85,23.745,23.7713,24813,23.7388019315627,23.7388019315627,23.6342914828074,23.6604688618766,24929.2298619825,0.0,1.0
2025-10-16,23.91,23.95,23.83,23.83,393209,23.7985221879943,23.8383356922821,23.7188951794189,23.7188951794189,395050.882392305,0.0,1.0
2025-10-17,23.88,23.88,23.78,23.88,8746,23.7686620597785,23.7686620597785,23.6691282990592,23.7686620597785,8786.96829778337,0.0,1.0
2025-10-20,24.03,24.03,23.8551,23.9,12664,23.9179627008576,23.9179627008576,23.7438781533594,23.7885688119224,12723.3211208699,0.0,1.0
2025-10-21,23.99,24.1086,23.92,24.07,12272,23.8781491965698,23.9961962367829,23.8084755640663,23.9577762051453,12329.4849017148,0.0,1.0
2025-10-22,23.99,24.03,23.94,23.99,322622,23.8781491965698,23.9179627008576,23.8283823162101,23.8781491965698,324133.236470096,0.0,1.0
2025-10-23,23.9,23.97,23.8813,23.8813,12103,23.7885688119224,23.8582424444259,23.7699559986679,23.7699559986679,12159.6932664157,0.0,1.0
2025-10-24,23.979,24.0,23.9,23.91,169096,23.8672004828907,23.8881025726417,23.7885688119224,23.7985221879943,169888.084985362,0.0,1.0
2025-10-27,24.14,24.32,24.0292,24.15,29732,24.0274498376488,24.2066106069436,23.9171664307718,24.0374032137208,29871.2716018403,0.0,1.0
2025-10-28,24.14,24.325,24.14,24.2,23551,24.0274498376488,24.2115872949796,24.0274498376488,24.0871700940804,23661.3183605186,0.0,1.0
2025-10-29,24.32,24.32,24.03,24.24,41708,24.2066106069436,24.2066106069436,23.9179627008576,24.1269835983682,41903.3699707236,0.0,1.0
2025-10-30,24.05,24.225,24.04,24.1,494502,23.9378694530014,24.1120535342603,23.9279160769295,23.9876363333611,496818.362358846,0.0,1.0
2025-10-31,24.1,24.2217,24.03,24.0685,9385,23.9876363333611,24.1087689201565,23.9179627008576,23.9562831987345,9428.96152237557,0.0,1.0
2025-11-03,23.91,25.1229,23.53,24.04,44237,23.91,25.1229,23.53,24.04,44237,0.112,1.0
2025-11-04,23.89,23.97,23.84,23.94,19390,23.89,23.97,23.84,23.94,19390,0.0,1.0
2025-11-05,23.85,23.98,23.85,23.98,19607,23.85,23.98,23.85,23.98,19607,0.0,1.0
2025-11-06,23.9,23.99,23.88,23.88,321984,23.9,23.99,23.88,23.88,321984,0.0,1.0
2025-11-07,23.98,23.98,23.88,23.95,20384,23.98,23.98,23.88,23.95,20384,0.0,1.0
2025-11-10,23.9479,23.99,23.9001,23.93,20343,23.9479,23.99,23.9001,23.93,20343,0.0,1.0
2025-11-11,23.94,23.99,23.91,23.91,23501,23.94,23.99,23.91,23.91,23501,0.0,1.0
2025-11-12,24.05,24.05,23.96,23.96,33618,24.05,24.05,23.96,23.96,33618,0.0,1.0
2025-11-13,24.02,24.05,23.92,24.03,25285,24.02,24.05,23.92,24.03,25285,0.0,1.0
2025-11-14,23.91,24.14,23.86,23.86,230882,23.91,24.14,23.86,23.86,230882,0.0,1.0
2025-11-17,23.91,24.02,23.91,23.93,80138,23.91,24.02,23.91,23.93,80138,0.0,1.0
2025-11-18,23.96,24.02,23.7205,24.02,252041,23.96,24.02,23.7205,24.02,252041,0.0,1.0
2025-11-19,23.96,24.0104,23.91,23.975,25648,23.96,24.0104,23.91,23.975,25648,0.0,1.0
2025-11-20,23.9,24.02,23.84,24.009,203371,23.9,24.02,23.84,24.009,203371,0.0,1.0
2025-11-21,23.936,23.9997,23.921,23.93,16920,23.936,23.9997,23.921,23.93,16920,0.0,1.0
2025-11-24,24.09,24.17,23.96,24.03,168674,24.09,24.17,23.96,24.03,168674,0.0,1.0
2025-11-25,24.01,24.0862,24.0,24.035,40652,24.01,24.0862,24.0,24.035,40652,0.0,1.0
2025-11-26,24.03,24.1,24.01,24.1,15996,24.03,24.1,24.01,24.1,15996,0.0,1.0