date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-11,25.2637,25.2637,25.2637,25.2637,0,21.5445609752358,21.5445609752358,21.5445609752358,21.5445609752358,0,0.0,1.0
2020-06-12,25.21,25.21,25.21,25.21,136,21.4987663004902,21.4987663004902,21.4987663004902,21.4987663004902,159.477057989222,0.0,1.0
2020-06-15,25.1957,25.1957,25.1957,25.1957,1,21.4865714429695,21.4865714429695,21.4865714429695,21.4865714429695,1.17262542639134,0.0,1.0
2020-06-16,25.1198,25.1198,25.1198,25.1198,1,21.4218448915135,21.4218448915135,21.4218448915135,21.4218448915135,1.17262542639133,0.0,1.0
2020-06-17,25.1477,25.1477,25.13,25.13,9649540,21.4456376554874,21.4456376554874,21.4305433213534,21.4305433213534,11315295.9569803,0.0,1.0
2020-06-18,25.19,25.19,25.19,25.19,251,21.481710555706,21.481710555706,21.481710555706,21.481710555706,294.328982024225,0.0,1.0
2020-06-19,25.17,25.18,25.15,25.18,7401,21.4646548109218,21.4731826833139,21.4475990661376,21.4731826833139,8678.60078072227,0.0,1.0
2020-06-22,25.2,25.2,25.2,25.2,601,21.4902384280981,21.4902384280981,21.4902384280981,21.4902384280981,704.747881261193,0.0,1.0
2020-06-23,25.16,25.16,25.16,25.16,0,21.4561269385297,21.4561269385297,21.4561269385297,21.4561269385297,0,0.0,1.0
2020-06-24,25.215,25.215,25.215,25.215,1,21.5030302366863,21.5030302366863,21.5030302366863,21.5030302366863,1.17262542639133,0.0,1.0
2020-06-25,25.2355,25.24,25.23,25.24,503,21.5205123750901,21.5243499176665,21.5158220452744,21.5243499176665,589.830589474841,0.0,1.0
2020-06-26,25.3,25.3,25.3,25.3,2,21.5755171520192,21.5755171520192,21.5755171520192,21.5755171520192,2.34525085278266,0.0,1.0
2020-06-29,25.3,25.3,25.3,25.3,5,21.5755171520192,21.5755171520192,21.5755171520192,21.5755171520192,5.86312713195666,0.0,1.0
2020-06-30,25.28,25.35,25.26,25.3299,5103871,21.5665995558587,21.626317197034,21.5495373726658,21.6091697029251,5982670.49684007,0.009543,1.0
2020-07-01,25.2465,25.26,25.2125,25.23,81033,21.5380203990106,21.5495373726658,21.5090146875826,21.5239440978764,94985.4999020235,0.0,1.0
2020-07-02,25.255,25.27,25.1792,25.22,2171,21.5452718268676,21.5580684642623,21.4806061525664,21.51541300628,2544.80915537241,0.0,1.0
2020-07-06,25.22,25.2395,25.1918,25.22,390,21.51541300628,21.5320486348931,21.4913553279779,21.51541300628,457.151345276481,0.0,1.0
2020-07-08,25.29,25.3191,25.2725,25.3,390,21.5751306474552,21.5999561240009,21.5602012371614,21.5836617390517,457.151345276482,0.0,1.0
2020-07-09,25.39,25.4245,25.3069,25.36,1006,21.6604415634198,21.6898738294276,21.5895481922532,21.6348482886304,1179.216034226,0.0,1.0
2020-07-10,25.37,25.451,25.3582,25.4095,2063,21.6433793802269,21.7124812221583,21.6333126921431,21.6770771920329,2418.21339821893,0.0,1.0
2020-07-13,25.3796,25.3955,25.3166,25.35,4513,21.6515692281595,21.6651336637979,21.5978233511018,21.626317197034,5290.06159290452,0.0,1.0
2020-07-15,25.39,25.41,25.3356,25.38,1102,21.6604415634198,21.6775037466128,21.6140324251351,21.6519104718234,1291.74559614022,0.0,1.0
2020-07-16,25.42,25.44,25.42,25.44,959,21.6860348382092,21.7030970214022,21.6860348382092,21.7030970214022,1124.1234362055,0.0,1.0
2020-07-17,25.4,25.4,25.3905,25.3905,2573,21.6689726550163,21.6689726550163,21.6608681179997,21.6608681179997,3016.02669588817,0.0,1.0
2020-07-20,25.43,25.45,25.41,25.45,5964,21.6945659298057,21.7116281129986,21.6775037466128,21.7116281129986,6990.89903392035,0.0,1.0
2020-07-21,25.44,25.46,25.44,25.44,928,21.7030970214022,21.7201592045951,21.7030970214022,21.7030970214022,1087.7857651707,0.0,1.0
2020-07-22,25.4544,25.49,25.4544,25.48,4355,21.7153817933011,21.7457524793845,21.7153817933011,21.737221387788,5104.8566889207,0.0,1.0
2020-07-23,25.5,25.51,25.49,25.5,1914,21.7542835709809,21.7628146625774,21.7457524793845,21.7542835709809,2243.55814066458,0.0,1.0
2020-07-24,25.51,25.51,25.51,25.51,213,21.7628146625774,21.7628146625774,21.7628146625774,21.7628146625774,249.674965497155,0.0,1.0
2020-07-27,25.48,25.53,25.48,25.53,661,21.737221387788,21.7798768457703,21.737221387788,21.7798768457703,774.812921096806,0.0,1.0
2020-07-28,25.53,25.5356,25.49,25.53,5337,21.7798768457703,21.7846542570643,21.7457524793845,21.7798768457703,6255.94033266817,0.0,1.0
2020-07-29,25.535,25.535,25.51,25.51,29702,21.7841423915685,21.7841423915685,21.7628146625774,21.7628146625774,34816.1775830823,0.0,1.0
2020-07-30,25.595,25.61,25.595,25.6,2481,21.8353289411473,21.848125578542,21.8353289411473,21.8395944869456,2908.18586572039,0.0,1.0
2020-07-31,25.55,25.58,25.53,25.53,56779,21.8298690425256,21.8555009826929,21.812781082414,21.812781082414,66454.9772229033,0.0386,1.0
2020-08-03,25.535,25.535,25.5,25.51,6776,21.8170530724419,21.8170530724419,21.7871491422467,21.7956931223025,7930.73012315104,0.0,1.0
2020-08-04,25.615,25.6393,25.595,25.605,46635,21.8854049128882,21.9061667844237,21.8683169527766,21.8768609328324,54582.2903325189,0.0,1.0
2020-08-05,25.555,25.59,25.54,25.57,4976,21.8341410325535,21.8640449627487,21.8213250624698,21.8469570026372,5823.9836323494,0.0,1.0
2020-08-06,25.58,25.599,25.58,25.599,357,21.8555009826929,21.8717345447989,21.8555009826929,21.8717345447989,417.838054008991,0.0,1.0
2020-08-07,25.54,25.5749,25.54,25.5749,4238,21.8213250624698,21.8511435528645,21.8213250624698,21.8511435528645,4960.21757112074,0.0,1.0
2020-08-10,25.51,25.54,25.51,25.54,526,21.7956931223025,21.8213250624698,21.7956931223025,21.8213250624698,615.638141200921,0.0,1.0
2020-08-11,25.41,25.41,25.36,25.36,3284,21.7102533217446,21.7102533217446,21.6675334214657,21.6675334214657,3843.64193099587,0.0,1.0
2020-08-12,25.35,25.3698,25.35,25.3698,775,21.6589894414099,21.6759065219204,21.6589894414099,21.6759065219204,907.071405761816,0.0,1.0
2020-08-13,25.23,25.3,25.23,25.3,3696,21.5564616807405,21.616269541131,21.5564616807405,21.616269541131,4325.85279444603,0.0,1.0
2020-08-14,25.26,25.31,25.26,25.3,2425,21.5820936209079,21.6248135211868,21.5820936209079,21.616269541131,2838.25568899664,0.0,1.0
2020-08-17,25.28,25.3393,25.28,25.3,5546,21.5991815810195,21.6498473827502,21.5991815810195,21.616269541131,6491.12002110324,0.0,1.0
2020-08-18,25.325,25.325,25.31,25.32,44877,21.6376294912705,21.6376294912705,21.6248135211868,21.6333575012426,52524.701259836,0.0,1.0
2020-08-19,25.295,25.318,25.295,25.318,233,21.6119975511031,21.6316487052314,21.6119975511031,21.6316487052314,272.706629087101,0.0,1.0
2020-08-20,25.355,25.38,25.345,25.38,3266,21.6632614314378,21.6846213815773,21.654717451382,21.6846213815773,3822.57446608786,0.0,1.0
2020-08-21,25.39,25.3996,25.38,25.38,169179,21.6931653616331,21.7013675824866,21.6846213815773,21.6846213815773,198009.591426294,0.0,1.0
2020-08-24,25.37,25.39,25.37,25.39,653,21.6760774015215,21.6931653616331,21.6760774015215,21.6931653616331,764.280810274148,0.0,1.0
2020-08-25,25.31,25.31,25.3,25.3,293,21.6248135211868,21.6248135211868,21.616269541131,21.616269541131,342.931512113821,0.0,1.0
2020-08-26,25.29,25.29,25.28,25.28,2262,21.6077255610752,21.6077255610752,21.5991815810195,21.5991815810195,2647.47809010739,0.0,1.0
2020-08-27,25.1764,25.3,25.1764,25.3,681,21.5106659476415,21.616269541131,21.5106659476415,21.616269541131,797.052422353286,0.0,1.0
2020-08-28,25.19,25.24,25.19,25.24,1229,21.5222857605174,21.5650056607963,21.5222857605174,21.5650056607963,1438.43968733067,0.0,1.0
2020-08-31,25.23,25.29,25.14,25.18,1890471,21.589620867337,21.6409636042391,21.5126067619839,21.5468352532519,2209236.72643832,0.03881,1.0
2020-09-01,25.255,25.255,25.205,25.23,12919,21.6110136743796,21.6110136743796,21.5682280602945,21.589620867337,15097.3642382542,0.0,1.0
2020-09-02,25.31,25.31,25.31,25.31,128,21.6580778498732,21.6580778498732,21.6580778498732,21.6580778498732,149.582988040602,0.0,1.0
2020-09-03,25.3556,25.37,25.3556,25.37,422,21.6970983299188,21.7094205867753,21.6970983299188,21.7094205867753,493.156413696358,0.0,1.0
2020-09-04,25.205,25.3,25.205,25.3,1380,21.5682280602945,21.6495207270562,21.5682280602945,21.6495207270562,1612.69158981274,0.0,1.0
2020-09-08,25.265,25.31,25.265,25.27,549,21.6195707971966,21.6580778498732,21.6195707971966,21.6238493586051,641.570784642893,0.0,1.0
2020-09-09,25.235,25.31,25.21,25.31,2644,21.5938994287455,21.6580778498732,21.572506621703,21.6580778498732,3089.82359671368,0.0,1.0
2020-09-10,25.235,25.27,25.235,25.27,438,21.5938994287455,21.6238493586051,21.5938994287455,21.6238493586051,511.854287201435,0.0,1.0
2020-09-11,25.28,25.29,25.224,25.27,6467,21.6324064814221,21.6409636042391,21.5844865936468,21.6238493586051,7557.4467473326,0.0,1.0
2020-09-14,25.27,25.3,25.27,25.29,3649,21.6238493586051,21.6495207270562,21.6238493586051,21.6409636042391,4264.28377625122,0.0,1.0
2020-09-15,25.24,25.27,25.214,25.25,815,21.598177990154,21.6238493586051,21.5759294708298,21.6067351129711,952.422931664771,0.0,1.0
2020-09-16,25.24,25.29,25.24,25.2825,436631,21.598177990154,21.6409636042391,21.598177990154,21.6345457621264,510254.450399657,0.0,1.0
2020-09-17,25.235,25.27,25.235,25.27,501,21.5938994287455,21.6238493586051,21.5938994287455,21.6238493586051,585.477164127669,0.0,1.0
2020-09-18,25.23,25.27,25.23,25.27,2665,21.589620867337,21.6238493586051,21.589620867337,21.6238493586051,3114.36455568909,0.0,1.0
2020-09-21,25.27,25.31,25.26,25.31,3538,21.6238493586051,21.6580778498732,21.6152922357881,21.6580778498732,4134.56727880976,0.0,1.0
2020-09-22,25.27,25.27,25.2698,25.2698,2142,21.6238493586051,21.6238493586051,21.6236782161488,21.6236782161488,2503.17781549194,0.0,1.0
2020-09-23,25.27,25.27,25.25,25.27,1679,21.6238493586051,21.6238493586051,21.6067351129711,21.6238493586051,1962.10810093883,0.0,1.0
2020-09-24,25.29,25.29,25.26,25.28,2737,21.6409636042391,21.6409636042391,21.6152922357881,21.6324064814221,3198.50498646193,0.0,1.0
2020-09-25,25.28,25.32,25.28,25.31,456,21.6324064814221,21.6666349726902,21.6324064814221,21.6580778498732,532.889394894644,0.0,1.0
2020-09-28,25.31,25.31,25.26,25.31,8497,21.6580778498732,21.6580778498732,21.6152922357881,21.6580778498732,9929.73944828899,0.0,1.0
2020-09-29,25.315,25.33,25.309,25.3264,1500,21.6623564112817,21.6751920955072,21.6572221375915,21.6721115312931,1752.9256411008,0.0,1.0
2020-09-30,25.225,25.279,25.225,25.23,2298,21.6209887124474,21.6672734851123,21.6209887124474,21.625274339546,2681.05454246076,0.041657,1.0
2020-10-01,25.215,25.2297,25.215,25.22,819,21.6124174582502,21.6250172019201,21.6124174582502,21.6167030853488,955.519438762126,0.0,1.0
2020-10-02,25.23,25.2889,25.23,25.2889,1874,21.625274339546,21.6757590267675,21.625274339546,21.6757590267675,2186.37781225913,0.0,1.0
2020-10-05,25.115,25.2,25.115,25.17,412,21.5267049162781,21.5995605769544,21.5267049162781,21.5738468143628,480.676445384612,0.0,1.0
2020-10-06,25.1,25.11,25.1,25.1,1954,21.5138480349823,21.5224192891795,21.5138480349823,21.5138480349823,2279.71304437265,0.0,1.0
2020-10-07,25.04,25.06,25.04,25.06,582,21.4624205097991,21.4795630181935,21.4624205097991,21.4795630181935,679.013813625834,0.0,1.0
2020-10-08,25.09,25.2,25.07,25.075,10426,21.5052767807851,21.5995605769544,21.4881342723907,21.4924198994893,12163.9141251941,0.0,1.0
2020-10-09,25.095,25.11,25.0773,25.11,716,21.5095624078837,21.5224192891795,21.4943912879547,21.5224192891795,835.350327415975,0.0,1.0
2020-10-12,25.11,25.11,25.08,25.11,1712,21.5224192891795,21.5224192891795,21.4967055265879,21.5224192891795,1997.37396722926,0.0,1.0
2020-10-13,25.16,25.26,25.16,25.195,7464,21.5652755601655,21.6509881021376,21.5652755601655,21.5952749498558,8708.17715619113,0.0,1.0
2020-10-14,25.17,25.1898,25.17,25.18,5787,21.5738468143628,21.5908178976732,21.5738468143628,21.58241806856,6751.6373530115,0.0,1.0
2020-10-15,25.15,25.1994,25.15,25.17,686,21.5567043059683,21.5990463017025,21.5567043059683,21.5738468143628,800.349615373407,0.0,1.0
2020-10-16,25.11,25.187,25.11,25.14,4289,21.5224192891795,21.588417946498,21.5224192891795,21.5481330517711,5003.93513168592,0.0,1.0
2020-10-19,25.11,25.2,25.11,25.2,1248,21.5224192891795,21.5995605769544,21.5224192891795,21.5995605769544,1456.02962097086,0.0,1.0
2020-10-20,25.06,25.0896,25.055,25.07,4708,21.4795630181935,21.5049339306172,21.4752773910949,21.4881342723907,5492.77840988046,0.0,1.0
2020-10-21,25.005,25.07,25.005,25.045,3284,21.4324211201089,21.4881342723907,21.4324211201089,21.4667061368977,3831.41127825986,0.0,1.0
2020-10-22,24.9598,24.98,24.9306,24.98,437,21.3936790511375,21.4109929846159,21.3686509888817,21.4109929846159,509.843705420085,0.0,1.0
2020-10-23,24.99,25.0198,24.95,24.95,6760,21.4195642388131,21.4451065763207,21.3852792220243,21.3852792220243,7886.82711359215,0.0,1.0
2020-10-26,25.05,25.0892,25.0278,25.0892,1261,21.4709917639963,21.5045910804493,21.4519635796785,21.5045910804493,1471.19659618931,0.0,1.0
2020-10-27,25.105,25.11,25.091,25.11,7676,21.5181336620809,21.5224192891795,21.5061339062048,21.5224192891795,8955.51552129194,0.0,1.0
2020-10-28,25.085,25.13,25.08,25.11,49337,21.5009911536865,21.5395617975739,21.4967055265879,21.5224192891795,57561.0043348072,0.0,1.0
2020-10-29,25.025,25.1128,25.025,25.1128,3818,21.4495636285033,21.5248192403547,21.4495636285033,21.5248192403547,4454.42395261758,0.0,1.0
2020-10-30,24.92,24.9797,24.92,24.95,2109,21.3920685124739,21.4433167664945,21.3920685124739,21.4178214039415,2456.81150326131,0.037921,1.0
2020-11-02,24.94,24.98,24.94,24.98,3350,21.4092371067856,21.4435742954092,21.4092371067856,21.4435742954092,3902.47441248242,0.0,1.0
2020-11-03,24.9,24.93,24.899,24.9,1597,21.3748999181621,21.4006528096298,21.3740414884465,21.3748999181621,1860.37362290579,0.0,1.0
2020-11-04,25.08,25.16,25.08,25.13,7877,21.5294172669681,21.5980916442152,21.5294172669681,21.5723387527475,9176.05699914148,0.0,1.0
2020-11-05,25.075,25.09,25.05,25.06,855,21.5251251183901,21.538001564124,21.5036643755004,21.5122486726563,996.004663484319,0.0,1.0
2020-11-06,25.0,25.02,25.0,25.0192,3593,21.460742889721,21.4779114840328,21.460742889721,21.4772247402603,4185.54942210427,0.0,1.0
2020-11-09,24.8158,24.82,24.74,24.76,4207,21.3026201361095,21.306225540915,21.2375511636679,21.2547197579797,4900.80891143687,0.0,1.0
2020-11-10,24.81,24.8295,24.76,24.7841,65278,21.2976412437591,21.3143806232131,21.2547197579797,21.2754079141253,76043.4999098588,0.0,1.0
2020-11-11,24.8,24.81,24.74,24.7784,4824,21.2890569466032,21.2976412437591,21.2375511636679,21.2705148647465,5619.56315397468,0.0,1.0
2020-11-12,24.92,24.97,24.91,24.91,136944,21.3920685124739,21.4349899982533,21.383484215318,21.383484215318,159528.494311341,0.0,1.0
2020-11-13,24.935,24.96,24.935,24.9496,3555,21.4049449582077,21.4264057010974,21.4049449582077,21.4174780320553,4141.28254817164,0.0,1.0
2020-11-16,24.935,24.96,24.92,24.96,23366,21.4049449582077,21.4264057010974,21.3920685124739,21.4264057010974,27219.4677976311,0.0,1.0
2020-11-17,24.96,24.96,24.96,24.96,257,21.4264057010974,21.4264057010974,21.4264057010974,21.4264057010974,299.38385791283,0.0,1.0
2020-11-18,24.96,25.0194,24.96,25.0194,1680,21.4264057010974,21.4773964262034,21.4264057010974,21.4773964262034,1957.06179491656,0.0,1.0
2020-11-19,25.025,25.025,25.0,25.0,2072,21.4822036326107,21.4822036326107,21.460742889721,21.460742889721,2413.70954706375,0.0,1.0
2020-11-20,25.06,25.0794,25.06,25.0794,425,21.5122486726563,21.5289022091387,21.5122486726563,21.5289022091387,495.090037404485,0.0,1.0
2020-11-23,25.02,25.0712,25.02,25.0712,633,21.4779114840328,21.5218630854709,21.4779114840328,21.5218630854709,737.392926298914,0.0,1.0
2020-11-24,24.995,25.0097,24.995,25.0097,912,21.456450741143,21.4690696579622,21.456450741143,21.4690696579622,1062.40497438327,0.0,1.0
2020-11-25,24.985,25.01,24.985,24.99,330,21.4478664439871,21.4693271868769,21.4478664439871,21.4521585925651,384.422852572895,0.0,1.0
2020-11-27,25.03,25.05,25.004,25.02,1036,21.4864957811886,21.5036643755004,21.4641766085833,21.4779114840328,1206.85477353188,0.0,1.0
2020-11-30,24.94,25.02,24.89,24.9,279343,21.4379945022579,21.5067611245586,21.3950153633199,21.4036111911075,324975.100598437,0.0335,1.0
2020-12-01,24.885,24.9099,24.86,24.9,20892,21.3907174494261,21.4121210606172,21.3692278799571,21.4036111911075,24304.8145172872,0.0,1.0
2020-12-02,24.8583,24.9091,24.8583,24.899,1292,21.3677665892332,21.4114333943942,21.3677665892332,21.4027516083287,1503.05477485808,0.0,1.0
2020-12-03,24.92,24.945,24.897,24.94,1039,21.4208028466827,21.4422924161517,21.4010324427712,21.4379945022579,1208.72593736652,0.0,1.0
2020-12-04,24.8012,24.83,24.8,24.8,1967,21.3186844125661,21.3434403965943,21.3176529132316,21.3176529132316,2288.3194598652,0.0,1.0
2020-12-07,24.905,24.96,24.87,24.96,1679,21.4079091050013,21.4551861578331,21.3778237077447,21.4551861578331,1953.27319426217,0.0,1.0
2020-12-08,24.94,25.01,24.911,24.911,7295,21.4379945022579,21.498165296771,21.4130666016739,21.4130666016739,8486.67537352143,0.0,1.0
2020-12-09,24.91,24.95,24.91,24.95,305,21.4122070188951,21.4465903300455,21.4122070188951,21.4465903300455,354.82330211433,0.0,1.0
2020-12-10,24.92,24.9795,24.89,24.9693,18791,21.4208028466827,21.4719480220189,21.3950153633199,21.4631802776755,21860.6054755094,0.0,1.0
2020-12-11,25.0032,25.06,24.97,25.06,1987,21.4923201338755,21.541144435709,21.4637819856207,21.541144435709,2311.58656164319,0.0,1.0
2020-12-14,24.97,25.04,24.97,25.04,2280,21.4637819856207,21.5239527801338,21.4637819856207,21.5239527801338,2652.44960269073,0.0,1.0
2020-12-15,24.95,24.961,24.94,24.96,1617,21.4465903300455,21.4560457406118,21.4379945022579,21.4551861578331,1881.1451787504,0.0,1.0
2020-12-16,24.94,24.985,24.935,24.935,469286,21.4379945022579,21.476675727302,21.4336965883641,21.4336965883641,545946.256249264,0.0,1.0
2020-12-17,24.91,24.97,24.91,24.96,1535,21.4122070188951,21.4637819856207,21.4122070188951,21.4551861578331,1785.75006146065,0.0,1.0
2020-12-18,24.9,24.93,24.9,24.93,2244,21.4036111911075,21.4293986744703,21.4036111911075,21.4293986744703,2610.56881949035,0.0,1.0
2020-12-21,24.92,24.98,24.92,24.98,1256,21.4208028466827,21.4723778134082,21.4208028466827,21.4723778134082,1461.1739916577,0.0,1.0
2020-12-22,24.995,25.02,24.995,25.02,191,21.4852715550896,21.5067611245586,21.4852715550896,21.5067611245586,222.200821979794,0.0,1.0
2020-12-23,24.91,24.95,24.88,24.88,4015,21.4122070188951,21.4465903300455,21.3864195355323,21.3864195355323,4670.87068193127,0.0,1.0
2020-12-24,24.94,25.03,24.94,25.01,3403,21.4379945022579,21.5153569523462,21.4379945022579,21.498165296771,3958.8973675248,0.0,1.0
2020-12-28,24.94,24.99,24.94,24.9891,10063,21.4379945022579,21.4809736411958,21.4379945022579,21.480200016695,11706.8422595951,0.0,1.0
2020-12-29,24.965,25.01,24.965,25.01,1585,21.4594840717269,21.498165296771,21.4594840717269,21.498165296771,1843.91781590561,0.0,1.0
2020-12-30,24.91,24.91,24.8604,24.8604,32692,21.4481246853056,21.4481246853056,21.4054178613637,21.4054178613637,37968.7143724005,0.041785,1.0
2020-12-31,24.955,24.9996,24.92,24.9206,8927,21.4868707957367,21.5252724962973,21.456734932068,21.4572515468738,10367.8793956448,0.0,1.0
2021-01-04,24.925,24.93,24.88,24.88,3808,21.4610400554493,21.4653451788305,21.4222939450182,21.4222939450182,4422.6374749205,0.0,1.0
2021-01-05,24.87,24.9094,24.87,24.89,5037,21.4136836982557,21.4476080704998,21.4136836982557,21.4309041917806,5850.0065549303,0.0,1.0
2021-01-06,24.73,24.73,24.7027,24.73,6631,21.2931402435811,21.2931402435811,21.2696342699196,21.2931402435811,7701.28915341333,0.0,1.0
2021-01-07,24.695,24.74,24.69,24.69,1374,21.2630043799125,21.3017504903436,21.2586992565313,21.2586992565313,1595.77308049916,0.0,1.0
2021-01-08,24.6424,24.68,24.63,24.68,4818,21.2177144819419,21.2500890097688,21.2070377759565,21.2500890097688,5595.65844384639,0.0,1.0
2021-01-11,24.62,24.7,24.62,24.68,9116,21.198427529194,21.2673095032937,21.198427529194,21.2500890097688,10587.3852997309,0.0,1.0
2021-01-12,24.635,24.635,24.635,24.635,285,21.2113428993377,21.2113428993377,21.2113428993377,21.2113428993377,331.000966479082,0.0,1.0
2021-01-13,24.716,24.716,24.68,24.687,45845,21.2810858981137,21.2810858981137,21.2500890097688,21.2561161825025,53244.6993271352,0.0,1.0
2021-01-14,24.67,24.685,24.62,24.685,662,21.2414787630063,21.25439413315,21.198427529194,21.25439413315,768.851367751414,0.0,1.0
2021-01-15,24.67,24.7294,24.67,24.7294,5539,21.2414787630063,21.2926236287754,21.2414787630063,21.2926236287754,6433.03281869348,0.0,1.0
2021-01-19,24.709,24.709,24.709,24.709,101,21.27505872538,21.27505872538,21.27505872538,21.27505872538,117.302096892587,0.0,1.0
2021-01-20,24.7,24.7499,24.68,24.7499,41446,21.2673095032937,21.3102746346385,21.2500890097688,21.3102746346385,48135.6703743581,0.0,1.0
2021-01-21,24.7098,24.73,24.67,24.6836,13683,21.275747545121,21.2931402435811,21.2414787630063,21.2531886986033,15891.5306116957,0.0,1.0
2021-01-22,24.66,24.73,24.66,24.73,16000,21.2328685162439,21.2931402435811,21.2328685162439,21.2931402435811,18582.5103988256,0.0,1.0
2021-01-25,24.7571,24.7571,24.7571,24.7571,503,21.3164740123074,21.3164740123074,21.3164740123074,21.3164740123074,584.187670663083,0.0,1.0
2021-01-26,24.755,24.78,24.755,24.7795,867,21.3146658604873,21.3361914773935,21.3146658604873,21.3357609650554,1006.93978223637,0.0,1.0
2021-01-27,24.775,24.8,24.775,24.8,650,21.3318863540122,21.3534119709184,21.3318863540122,21.3534119709184,754.914484952294,0.0,1.0
2021-01-28,24.71,24.759,24.69,24.721,1032,21.2759197500562,21.3181099591923,21.2586992565313,21.2853910214949,1198.57192072426,0.0,1.0
2021-01-29,24.67,24.67,24.6,24.65,27815,21.2675996686096,21.2675996686096,21.2072538243939,21.2503579988337,32264.8564338366,0.030337,1.0
2021-02-01,24.675,24.675,24.65,24.66,20055,21.2719100860536,21.2719100860536,21.2503579988337,21.2589788337217,23263.4080812724,0.0,1.0
2021-02-02,24.635,24.6593,24.5907,24.64,13092,21.2374267465018,21.2583753752795,21.1992364479481,21.2417371639457,15186.4641535786,0.0,1.0
2021-02-03,24.595,24.63,24.5805,24.59,13778,21.2029434069499,21.2331163290578,21.1904431963623,21.1986329895059,15982.2107476326,0.0,1.0
2021-02-04,24.57,24.5898,24.57,24.58,1436,21.18139131973,21.1984605728082,21.18139131973,21.1900121546179,1665.73193740749,0.0,1.0
2021-02-05,24.52,24.57,24.52,24.56,3522,21.1382871452902,21.18139131973,21.1382871452902,21.172770484842,4085.451172388,0.0,1.0
2021-02-08,24.55,24.59,24.53,24.5699,19873,21.1641496499541,21.1986329895059,21.1469079801781,21.1813051113811,23052.2916379519,0.0,1.0
2021-02-09,24.545,24.59,24.545,24.59,5676,21.1598392325101,21.1986329895059,21.1598392325101,21.1986329895059,6584.04907849923,0.0,1.0
2021-02-10,24.58,24.6094,24.58,24.6094,336,21.1900121546179,21.2153574091886,21.1900121546179,21.2153574091886,389.753433822366,0.0,1.0
2021-02-11,24.54,24.58,24.5106,24.58,819,21.1555288150661,21.1900121546179,21.1301835604955,21.1900121546179,950.023994942014,0.0,1.0
2021-02-12,24.48,24.48,24.48,24.48,125,21.1038038057383,21.1038038057383,21.1038038057383,21.1038038057383,144.997557225582,0.0,1.0
2021-02-16,24.365,24.42,24.365,24.4,1821,21.0046642045267,21.0520787964105,21.0046642045267,21.0348371266346,2112.32441366228,0.0,1.0
2021-02-17,24.3757,24.43,24.361,24.42,2861,21.0138884978568,21.0606996312985,21.0012158705715,21.0520787964105,3318.70408977913,0.0,1.0
2021-02-18,24.39,24.4134,24.36,24.36,2353,21.0262162917466,21.0463890453845,21.0003537870827,21.0003537870827,2729.43401721436,0.0,1.0
2021-02-19,24.3,24.33,24.2802,24.33,2009,20.9486287777549,20.9744912824188,20.9315595246768,20.9744912824188,2330.40073972956,0.0,1.0
2021-02-22,24.29,24.339,24.26,24.33,2307,20.940007942867,20.982250033818,20.9141454382031,20.9744912824188,2676.07491615534,0.0,1.0
2021-02-23,24.245,24.28,24.245,24.28,17405,20.9012141858711,20.931387107979,20.9012141858711,20.931387107979,20189.4598680901,0.0,1.0
2021-02-24,24.21,24.2294,24.14,24.14,954,20.8710412637632,20.8877656834459,20.8106954195475,20.8106954195475,1106.62135674565,0.0,1.0
2021-02-25,24.0028,24.04,24.0028,24.04,683,20.6924175648846,20.7244870706678,20.6924175648846,20.7244870706678,792.266652680582,0.0,1.0
2021-02-26,24.1422,24.15,24.05,24.05,12604,20.840437299911,20.8471705475412,20.7608468599738,20.7608468599738,14600.8591096742,0.0323,1.0
2021-03-01,24.145,24.19,24.0801,24.09,10186,20.8428543631629,20.8817000225682,20.7868302899316,20.7953763350008,11799.7739520106,0.0,1.0
2021-03-02,24.1623,24.1991,24.1623,24.1991,1629,20.857788361112,20.8895554781369,20.857788361112,20.8895554781369,1887.08342507612,0.0,1.0
2021-03-03,24.095,24.11,24.078,24.09,2179,20.7996925193791,20.8126410725142,20.7850174924927,20.7953763350008,2524.22024753889,0.0,1.0
2021-03-04,24.045,24.081,24.045,24.081,359,20.7565306755954,20.7876072031197,20.7565306755954,20.7876072031197,415.876580480249,0.0,1.0
2021-03-05,24.01,24.05,23.9,24.05,53920,20.7263173849468,20.7608468599738,20.6313613286226,20.7608468599738,62462.577213078,0.0,1.0
2021-03-08,23.96,24.04,23.96,24.03,66642,20.6831555411631,20.752214491217,20.6831555411631,20.7435821224603,77200.131131935,0.0,1.0
2021-03-09,24.06,24.08,24.0378,24.0378,4024,20.7694792287305,20.786743966244,20.7503153700905,20.7503153700905,4661.52467925494,0.0,1.0
2021-03-10,24.07,24.12,24.07,24.1,2637,20.7781115974873,20.821273441271,20.7781115974873,20.8040087037575,3054.78145606243,0.0,1.0
2021-03-11,24.075,24.0897,24.05,24.07,3977,20.7824277818656,20.7951173639381,20.7608468599738,20.7781115974873,4607.07844169903,0.0,1.0
2021-03-12,23.92,23.93,23.91,23.93,2959,20.6486260661361,20.6572584348928,20.6399936973793,20.6572584348928,3427.79610484973,0.0,1.0
2021-03-15,23.9545,23.96,23.94,23.94,4608,20.6784077383468,20.6831555411631,20.6658908036496,20.6658908036496,5338.04814165178,0.0,1.0
2021-03-16,23.965,24.0158,23.94,23.995,8690,20.6874717255414,20.7313241588257,20.6658908036496,20.7133688318117,10066.7617949119,0.0,1.0
2021-03-17,23.95,23.99,23.86,23.86,615852,20.6745231724063,20.7090526474333,20.5968318535956,20.5968318535956,713421.793431538,0.0,1.0
2021-03-18,23.8522,23.89,23.82,23.89,6464,20.5900986059653,20.6227289598658,20.5623023785686,20.6227289598658,7488.09530981708,0.0,1.0
2021-03-19,23.8686,23.88,23.85,23.875,8779,20.6042556907264,20.6140965911091,20.5881994848389,20.6097804067307,10169.8621170922,0.0,1.0
2021-03-22,23.945,23.979,23.88,23.88,4249,20.6702069880279,20.6995570418009,20.6140965911091,20.6140965911091,4922.17156117153,0.0,1.0
2021-03-23,23.975,23.975,23.92,23.92,439,20.6961040942982,20.6961040942982,20.6486260661361,20.6486260661361,508.551027383925,0.0,1.0
2021-03-24,24.0133,24.05,23.97,23.97,1243657,20.7291660666365,20.7608468599738,20.6917879099198,20.6917879099198,1440690.30766107,0.0,1.0
2021-03-25,23.98,24.0792,23.98,24.0779,6155,20.7004202786766,20.7860533767435,20.7004202786766,20.7849311688051,7130.1402586516,0.0,1.0
2021-03-26,23.95,24.0788,23.94,23.94,1727,20.6745231724063,20.7857080819932,20.6658908036496,20.6658908036496,2000.60962253312,0.0,1.0
2021-03-29,23.9,23.9059,23.9,23.9059,408,20.6313613286226,20.6364544261891,20.6313613286226,20.6364544261891,472.63967920875,0.0,1.0
2021-03-30,23.915,23.94,23.9,23.9,4230,20.6443098817577,20.6658908036496,20.6313613286226,20.6313613286226,4900.1613800319,0.0,1.0
2021-03-31,23.88,23.88,23.84,23.86,63462,20.647244887135,20.647244887135,20.6126598873241,20.6299523872295,73398.2944593382,0.0384,1.0
2021-04-01,23.915,23.92,23.915,23.92,495,20.6775067619696,20.6818298869459,20.6775067619696,20.6818298869459,572.502533128051,0.0,1.0
2021-04-05,23.875,23.875,23.875,23.875,98,20.6429217621586,20.6429217621586,20.6429217621586,20.6429217621586,113.343935851614,0.0,1.0
2021-04-06,23.95,23.97,23.95,23.95,976,20.7077686368042,20.7250611367096,20.7077686368042,20.7077686368042,1128.81307542016,0.0,1.0
2021-04-07,23.92,23.9827,23.92,23.9827,463,20.6818298869459,20.7360418741496,20.6818298869459,20.7360418741496,535.492268360179,0.0,1.0
2021-04-08,23.975,23.975,23.93,23.93,903,20.729384261686,20.729384261686,20.6904761368987,20.6904761368987,1044.38340891845,0.0,1.0
2021-04-09,23.955,24.0,23.9109,23.9109,621,20.7120917617805,20.7509998865678,20.673961799489,20.673961799489,718.230450651557,0.0,1.0
2021-04-12,23.935,23.935,23.935,23.935,854,20.694799261875,20.694799261875,20.694799261875,20.694799261875,987.711440992641,0.0,1.0
2021-04-13,23.98,24.0088,23.98,24.0088,6023,20.7337073866624,20.7586085865262,20.7337073866624,20.7586085865262,6966.02577177828,0.0,1.0
2021-04-14,23.955,23.9998,23.945,23.9998,11113,20.7120917617805,20.7508269615688,20.7034455118278,20.7508269615688,12852.9710114183,0.0,1.0
2021-04-15,24.055,24.06,24.005,24.03,3053,20.7985542613079,20.8028773862843,20.7553230115442,20.776938636426,3531.01057300998,0.0,1.0
2021-04-16,24.02,24.05,24.02,24.04,1644,20.7682923864733,20.7942311363315,20.7682923864733,20.7855848863788,1901.40235244953,0.0,1.0
2021-04-19,24.0,24.0315,23.96,23.96,982,20.7509998865678,20.778235573919,20.7164148867569,20.7164148867569,1135.75250006414,0.0,1.0
2021-04-20,24.02,24.02,23.9806,23.9806,471,20.7682923864733,20.7682923864733,20.7342261616595,20.7342261616595,544.744834552146,0.0,1.0
2021-04-21,24.08,24.08,24.02,24.05,1630,20.8201698861897,20.8201698861897,20.7682923864733,20.7942311363315,1885.21036161359,0.0,1.0
2021-04-22,24.035,24.09,24.03,24.09,3265,20.7812617614024,20.8288161361425,20.776938636426,20.8288161361425,3776.20357709715,0.0,1.0
2021-04-23,24.05,24.08,24.05,24.08,3802,20.7942311363315,20.8201698861897,20.7942311363315,20.8201698861897,4397.28208273304,0.0,1.0
2021-04-26,24.02,24.07,23.971,23.971,2307,20.7682923864733,20.811523636237,20.7259257617049,20.7259257617049,2668.20877560892,0.0,1.0
2021-04-27,23.985,24.06,23.985,24.06,603,20.7380305116387,20.8028773862843,20.7380305116387,20.8028773862843,697.412176719628,0.0,1.0
2021-04-28,23.995,24.0194,23.995,24.0,2416,20.7466767615915,20.7677736114761,20.7466767615915,20.7509998865678,2794.27498997449,0.0,1.0
2021-04-29,23.98,23.98,23.81,23.96,18961,20.7337073866624,20.7337073866624,20.5867211374658,20.7164148867569,21929.7384457393,0.0,1.0
2021-04-30,24.0,24.0,23.96,23.979,226990,20.7778326586712,20.7778326586712,20.7432029375734,20.7596520550948,262190.965222087,0.031034,1.0
2021-05-03,23.985,24.0,23.9675,23.99,891,20.7648465132595,20.7778326586712,20.7496960102792,20.7691752283967,1029.17375220441,0.0,1.0
2021-05-04,24.03,24.03,24.03,24.03,168,20.8038049494945,20.8038049494945,20.8038049494945,20.8038049494945,194.05296337861,0.0,1.0
2021-05-05,24.025,24.0395,24.0,24.0,4321,20.7994762343573,20.8120295082552,20.7778326586712,20.7778326586712,4991.08842118436,0.0,1.0
2021-05-06,24.05,24.09,24.02,24.08,2703,20.8211198100434,20.8557495311412,20.7951475192201,20.8470921008667,3122.17357150228,0.0,1.0
2021-05-07,24.045,24.1033,24.045,24.1033,1024,20.8167910949062,20.8672639134062,20.8167910949062,20.8672639134062,1182.79901487914,0.0,1.0
2021-05-10,23.99,23.995,23.99,23.995,471,20.7691752283967,20.7735039435339,20.7691752283967,20.7735039435339,544.041343757889,0.0,1.0
2021-05-11,23.9678,24.0,23.9678,23.98,2944,20.7499557331874,20.7778326586712,20.7499557331874,20.7605177981223,3400.54716777755,0.0,1.0
2021-05-12,23.885,23.885,23.86,23.86,633,20.678272210515,20.678272210515,20.6566286348289,20.6566286348289,731.163844158692,0.0,1.0
2021-05-13,23.94,23.94,23.94,23.94,235,20.7258880770245,20.7258880770245,20.7258880770245,20.7258880770245,271.44313329746,0.0,1.0
2021-05-14,23.98,24.01,23.98,24.01,513,20.7605177981223,20.7864900889456,20.7605177981223,20.7864900889456,592.55458460254,0.0,1.0
2021-05-17,23.955,23.98,23.955,23.98,326,20.7388742224362,20.7605177981223,20.7388742224362,20.7605177981223,376.55515512754,0.0,1.0
2021-05-18,23.94,23.94,23.92,23.92,13131,20.7258880770245,20.7258880770245,20.7085732164756,20.7085732164756,15167.3182269317,0.0,1.0
2021-05-19,23.93,23.98,23.9,23.98,1108,20.71723064675,20.7605177981223,20.6912583559267,20.7605177981223,1279.82549656845,0.0,1.0
2021-05-20,23.945,23.97,23.945,23.97,556,20.7302167921617,20.7518603678478,20.7302167921617,20.7518603678478,642.222902610162,0.0,1.0
2021-05-21,23.965,23.965,23.955,23.955,355,20.7475316527106,20.7475316527106,20.7388742224362,20.7388742224362,410.05239285361,0.0,1.0
2021-05-24,24.03,24.03,23.9706,23.99,530,20.8038049494945,20.8038049494945,20.7523798136643,20.7691752283967,612.190896372996,0.0,1.0
2021-05-25,24.05,24.0637,24.05,24.05,3536,20.8211198100434,20.8329804895194,20.8211198100434,20.8211198100434,4084.35284825455,0.0,1.0
2021-05-26,24.045,24.1,24.011,24.1,5546,20.8167910949062,20.8644069614156,20.7873558319731,20.8644069614156,6406.05794582005,0.0,1.0
2021-05-27,24.0256,24.0256,23.97,24.01,494,20.7999956801737,20.7999956801737,20.7518603678478,20.7864900889456,570.608118506152,0.0,1.0
2021-05-28,24.015,24.0495,24.01,24.0495,1282149,20.819215175383,20.8491241041172,20.8148805480302,20.8491241041172,1478961.04515062,0.0328,1.0
2021-06-01,23.97,23.99,23.97,23.97,1037,20.780203529208,20.7975420386191,20.780203529208,20.780203529208,1196.18125804504,0.0,1.0
2021-06-02,24.01,24.0394,23.9806,24.0394,771,20.8148805480302,20.8403681568646,20.7893929391959,20.8403681568646,889.349807090382,0.0,1.0
2021-06-03,23.975,24.01,23.975,24.01,1672,20.7845381565608,20.8148805480302,20.7845381565608,20.8148805480302,1928.65483457214,0.0,1.0
2021-06-04,24.05,24.0695,24.05,24.0695,679,20.8495575668524,20.8664626135283,20.8495575668524,20.8664626135283,783.227651121102,0.0,1.0
2021-06-07,24.055,24.08,24.0101,24.0101,5020,20.8538921942052,20.8755653309691,20.8149672405773,20.8149672405773,5790.57851049768,0.0,1.0
2021-06-08,24.02,24.0893,24.0,24.0,1890,20.8235498027358,20.8836277378453,20.8062112933247,20.8062112933247,2180.11820415151,0.0,1.0
2021-06-09,24.12,24.14,24.11,24.14,2063,20.9102423497913,20.9275808592024,20.9015730950858,20.9275808592024,2379.67399744158,0.0,1.0
2021-06-10,24.141,24.16,24.09,24.159,1263,20.928447784673,20.9449193686135,20.8842345856747,20.944052443143,1456.87264118696,0.0,1.0
2021-06-11,24.13,24.15,24.13,24.15,2497,20.9189116044969,20.936250113908,20.9189116044969,20.936250113908,2880.2937332097,0.0,1.0
2021-06-14,24.09,24.12,24.0705,24.12,4740,20.8842345856747,20.9102423497913,20.8673295389988,20.9102423497913,5467.59803580855,0.0,1.0
2021-06-15,24.0606,24.0606,24.0606,24.0606,177,20.8587469768403,20.8587469768403,20.8587469768403,20.8587469768403,204.169800071333,0.0,1.0
2021-06-16,24.03,24.13,24.03,24.13,442535,20.8322190574413,20.9189116044969,20.8322190574413,20.9189116044969,510464.872737668,0.0,1.0
2021-06-17,24.09,24.09,24.05,24.05,259,20.8842345856747,20.8842345856747,20.8495575668524,20.8495575668524,298.756939087429,0.0,1.0
2021-06-18,24.15,24.15,24.12,24.1496,1436,20.936250113908,20.936250113908,20.9102423497913,20.9359033437197,1656.42843447702,0.0,1.0
2021-06-21,24.0859,24.13,24.08,24.13,805,20.8806801912454,20.9189116044969,20.8755653309691,20.9189116044969,928.5688647312,0.0,1.0
2021-06-22,24.105,24.1292,24.105,24.12,965,20.897238467733,20.9182180641204,20.897238467733,20.9102423497913,1113.12913598212,0.0,1.0
2021-06-23,24.1,24.12,24.08,24.1121,1827,20.8929038403802,20.9102423497913,20.8755653309691,20.9033936385739,2107.44759734647,0.0,1.0
2021-06-24,24.085,24.13,24.0601,24.1242,2015,20.8798999583219,20.9189116044969,20.8583135141051,20.9138834367676,2324.3059160663,0.0,1.0
2021-06-25,24.0428,24.0795,24.0428,24.0795,208,20.8433157034645,20.8751318682338,20.8433157034645,20.8751318682338,239.928352626198,0.0,1.0
2021-06-28,24.095,24.095,24.0616,24.0616,411,20.8885692130274,20.8885692130274,20.8596139023109,20.8596139023109,474.089196775806,0.0,1.0
2021-06-29,24.105,24.13,24.07,24.13,3073,20.897238467733,20.9189116044969,20.8668960762636,20.9189116044969,3544.71070971302,0.0,1.0
2021-06-30,24.1208,24.14,24.0707,24.13,1060156,20.9455262164429,20.9621987191524,20.9020214046853,20.9535151239912,1220872.20824872,0.0399,1.0
2021-07-01,24.095,24.1,24.04,24.06,22029,20.923122540927,20.9274643385076,20.8753627675404,20.8927299578628,25368.5248921017,0.0,1.0
2021-07-02,24.14,24.16,24.12,24.15,3667,20.9621987191524,20.9795659094748,20.94483152883,20.9708823143136,4222.90529662431,0.0,1.0
2021-07-06,24.2203,24.23,24.2203,24.23,184,21.0319279882969,21.0403510756033,21.0319279882969,21.0403510756033,211.893802721263,0.0,1.0
2021-07-07,24.29,24.3139,24.29,24.29,1040,21.0924526465705,21.1132064390058,21.0924526465705,21.0924526465705,1197.66062407671,0.0,1.0
2021-07-08,24.34,24.345,24.335,24.335,653,21.1358706223766,21.1402124199572,21.131528824796,21.131528824796,751.992680309699,0.0,1.0
2021-07-09,24.245,24.27,24.245,24.26,136393,21.0533764683451,21.0750854562481,21.0533764683451,21.0664018610869,157069.736057398,0.0,1.0
2021-07-12,24.215,24.215,24.215,24.215,128,21.0273256828615,21.0273256828615,21.0273256828615,21.0273256828615,147.404384501748,0.0,1.0
2021-07-13,24.18,24.2793,24.161,24.2107,20515,20.9969330997972,21.083161199748,20.980434268991,21.0235917369422,23625.007406667,0.0,1.0
2021-07-14,24.2405,24.2405,24.2383,24.2383,440,21.0494688505225,21.0494688505225,21.0475584595871,21.0475584595871,506.702571724761,0.0,1.0
2021-07-15,24.28,24.3499,24.25,24.27,11313,21.0837690514093,21.1444673815861,21.0577182659257,21.0750854562481,13028.0140770959,0.0,1.0
2021-07-16,24.305,24.3392,24.26,24.32,7442,21.1054780393123,21.1351759347637,21.0664018610869,21.1185034320541,8570.18304267198,0.0,1.0
2021-07-19,24.465,24.465,24.45,24.46,27228,21.2444155618916,21.2444155618916,21.2313901691498,21.240073764311,31355.6764157313,0.0,1.0
2021-07-20,24.425,24.44,24.425,24.44,41984,21.2096811812468,21.2227065739886,21.2096811812468,21.2227065739886,48348.6381165735,0.0,1.0
2021-07-21,24.325,24.36,24.325,24.36,1037,21.1228452296347,21.153237812699,21.1228452296347,21.153237812699,1194.20583381495,0.0,1.0
2021-07-22,24.385,24.41,24.38,24.3999,16343,21.174946800602,21.196655788505,21.1706050030214,21.1878853573922,18820.5457493131,0.0,1.0
2021-07-23,24.355,24.38,24.355,24.38,995,21.1488960151184,21.1706050030214,21.1488960151184,21.1706050030214,1145.83877015031,0.0,1.0
2021-07-26,24.35,24.39,24.35,24.39,755,21.1445542175378,21.1792885981826,21.1445542175378,21.1792885981826,869.45554920953,0.0,1.0
2021-07-27,24.4,24.45,24.38,24.41,58650,21.1879721933438,21.2313901691498,21.1706050030214,21.196655788505,67541.1496174026,0.0,1.0
2021-07-28,24.4045,24.4093,24.36,24.375,1496,21.1918798111663,21.1960479368437,21.153237812699,21.1662632054408,1722.78874386419,0.0,1.0
2021-07-29,24.3889,24.4193,24.36,24.39,6678,21.1783334027149,21.2047315320049,21.153237812699,21.1792885981826,7690.36312267713,0.0,1.0
2021-07-30,24.39,24.42,24.37,24.42,21525,21.2113753506628,21.2374656032466,21.1939818489402,21.2374656032466,24750.6227823928,0.036951,1.0
2021-08-02,24.455,24.4993,24.4,24.43,1882,21.2679042312611,21.3064308375766,21.220072101524,21.2461623541079,2164.02657730375,0.0,1.0
2021-08-03,24.46,24.49,24.4405,24.465,7997,21.2722526066917,21.2983428592756,21.2552939425122,21.2766009821224,9195.38817146555,0.0,1.0
2021-08-04,24.39,24.47,24.39,24.43,10685,21.2113753506628,21.280949357553,21.2113753506628,21.2461623541079,12286.1976506326,0.0,1.0
2021-08-05,24.3999,24.43,24.36,24.36,27381,21.2199851340154,21.2461623541079,21.1852850980789,21.1852850980789,31484.1720048641,0.0,1.0
2021-08-06,24.3051,24.3493,24.29,24.3493,4253,21.1375399358505,21.1759795746573,21.12440784205,21.1759795746573,4890.33211119706,0.0,1.0
2021-08-09,24.285,24.3,24.285,24.29,1349,21.1200594666193,21.1331045929112,21.1200594666193,21.12440784205,1551.15401316832,0.0,1.0
2021-08-10,24.235,24.2693,24.22,24.26,28640,21.0765757123129,21.1064055677671,21.063530586021,21.0983175894661,32931.8390935067,0.0,1.0
2021-08-11,24.17,24.2899,24.17,24.2488,16938,21.0200468317146,21.1243208745413,21.0200468317146,21.0885772285015,19476.2391957338,0.0,1.0
2021-08-12,24.25,24.27,24.22,24.27,26390,21.0896208386048,21.1070143403274,21.063530586021,21.1070143403274,30344.6659803646,0.0,1.0
2021-08-13,24.3274,24.3396,24.3004,24.31,2015,21.1569336902711,21.1675437263219,21.1334524629457,21.1418013437725,2316.95725465838,0.0,1.0
2021-08-16,24.36,24.39,24.34,24.39,2723,21.1852850980789,21.2113753506628,21.1678915963564,21.2113753506628,3131.05439426043,0.0,1.0
2021-08-17,24.3549,24.38,24.33,24.3794,24642,21.1808497551397,21.2026785998015,21.1591948454951,21.2021567947498,28334.7199351323,0.0,1.0
2021-08-18,24.32,24.37,24.3,24.37,13124,21.1504980946338,21.1939818489402,21.1331045929112,21.1939818489402,15090.6933052787,0.0,1.0
2021-08-19,24.385,24.42,24.371,24.41,14709,21.2070269752321,21.2374656032466,21.1948515240263,21.2287688523853,16913.2130316477,0.0,1.0
2021-08-20,24.3754,24.4,24.35,24.4,10895,21.1986780944053,21.220072101524,21.1765883472176,21.220072101524,12527.6671411926,0.0,1.0
2021-08-23,24.375,24.3999,24.34,24.36,35680,21.1983302243708,21.2199851340154,21.1678915963564,21.1852850980789,41026.8163008492,0.0,1.0
2021-08-24,24.355,24.38,24.33,24.3307,8524,21.1809367226483,21.2026785998015,21.1591948454951,21.1598036180554,9801.36160729926,0.0,1.0
2021-08-25,24.285,24.31,24.26,24.31,1616,21.1200594666193,21.1418013437725,21.0983175894661,21.1418013437725,1858.16522259451,0.0,1.0
2021-08-26,24.28,24.31,24.25,24.31,33571,21.1157110911887,21.1418013437725,21.0896208386048,21.1418013437725,38601.7727027972,0.0,1.0
2021-08-27,24.3444,24.35,24.311,24.35,630,21.1717181667353,21.1765883472176,21.1426710188586,21.1765883472176,724.408471679792,0.0,1.0
2021-08-30,24.3801,24.39,24.35,24.35,19114,21.2027655673101,21.2113753506628,21.1765883472176,21.1765883472176,21978.3230598215,0.0,1.0
2021-08-31,24.315,24.3392,24.3,24.31,1889,21.1791930241006,21.2002720482085,21.1661275132899,21.1748378538304,2168.68673644616,0.037995,1.0
2021-09-01,24.325,24.35,24.3001,24.3392,86031,21.187903364641,21.2096792159922,21.1662146166953,21.2002720482085,98768.8134585495,0.0,1.0
2021-09-02,24.33,24.3594,24.31,24.33,1287,21.1922585349113,21.2178669361002,21.1748378538304,21.1922585349113,1477.55417141673,0.0,1.0
2021-09-03,24.285,24.31,24.271,24.31,12569,21.1530620024792,21.1748378538304,21.1408675257226,21.1748378538304,14429.9754316526,0.0,1.0
2021-09-07,24.235,24.235,24.21,24.23,687,21.109510299777,21.109510299777,21.0877344484259,21.1051551295068,788.717727865809,0.0,1.0
2021-09-08,24.275,24.28,24.25,24.274,4885,21.1443516619388,21.148706832209,21.1225758105877,21.1434806278847,5608.27671124378,0.0,1.0
2021-09-09,24.34,24.345,24.28,24.319,9985,21.2009688754517,21.2053240457219,21.148706832209,21.1826771603168,11463.3864814266,0.0,1.0
2021-09-10,24.28,24.31,24.28,24.28,1749,21.148706832209,21.1748378538304,21.148706832209,21.148706832209,2007.95823295095,0.0,1.0
2021-09-13,24.305,24.34,24.272,24.34,7165,21.1704826835601,21.2009688754517,21.1417385597767,21.2009688754517,8225.85519673731,0.0,1.0
2021-09-14,24.385,24.42,24.385,24.42,971,21.2401654078837,21.2706515997753,21.2401654078837,21.2706515997753,1114.76697781325,0.0,1.0
2021-09-15,24.36,24.379,24.36,24.37,1596,21.2183895565326,21.2349392035595,21.2183895565326,21.2270998970731,1832.30493984546,0.0,1.0
2021-09-16,24.3199,24.35,24.3,24.35,4326,21.1834610909654,21.2096792159922,21.1661275132899,21.2096792159922,4966.51075800217,0.0,1.0
2021-09-17,24.2601,24.2998,24.24,24.2894,1922,21.1313732545335,21.1659533064791,21.1138654700472,21.156894552317,2206.57274084146,0.0,1.0
2021-09-20,24.355,24.37,24.34,24.36,2959,21.2140343862624,21.2270998970731,21.2009688754517,21.2183895565326,3397.11172744531,0.0,1.0
2021-09-21,24.3452,24.3452,24.345,24.345,232,21.2054982525327,21.2054982525327,21.2053240457219,21.2053240457219,266.350091506358,0.0,1.0
2021-09-22,24.36,24.38,24.3357,24.38,698733,21.2183895565326,21.2358102376135,21.1972234290193,21.2358102376135,802187.924519447,0.0,1.0
2021-09-23,24.22,24.26,24.22,24.2596,3539,21.0964447889663,21.1312861511281,21.0964447889663,21.1309377375065,4062.98695621121,0.0,1.0
2021-09-24,24.155,24.18,24.155,24.175,188689,21.0398275754534,21.0616034268045,21.0398275754534,21.0572482565343,216626.432828634,0.0,1.0
2021-09-27,24.115,24.15,24.115,24.15,1576,21.0049862132916,21.0354724051832,21.0049862132916,21.0354724051832,1809.34372506043,0.0,1.0
2021-09-28,24.0649,24.0878,24.0649,24.0878,466,20.961347407184,20.9812940870216,20.961347407184,20.9812940870216,534.996304491217,0.0,1.0
2021-09-29,24.05,24.05,24.05,24.05,89,20.9483689997787,20.9483689997787,20.9483689997787,20.9483689997787,102.177405793387,0.0,1.0
2021-09-30,24.02,24.04,23.9729,23.9729,30877,20.9540498838792,20.9714970528083,20.9129618010511,20.9129618010511,35394.8541742565,0.036522,1.0
2021-10-01,24.08,24.08,24.04,24.06,2658,21.0063913906666,21.0063913906666,20.9714970528083,20.9889442217374,3046.91266622967,0.0,1.0
2021-10-04,24.075,24.085,24.06,24.06,864,21.0020295984343,21.0107531828988,20.9889442217374,20.9889442217374,990.418564192039,0.0,1.0
2021-10-05,24.025,24.025,24.025,24.025,68,20.9584116761115,20.9584116761115,20.9584116761115,20.9584116761115,77.9496092188178,0.0,1.0
2021-10-06,24.0,24.06,24.0,24.05,4514,20.9366027149501,20.9889442217374,20.9366027149501,20.9802206372729,5174.47847079035,0.0,1.0
2021-10-07,23.96,24.0,23.9401,23.999,2488,20.9017083770918,20.9366027149501,20.8843484440073,20.9357303565036,2852.03864318263,0.0,1.0
2021-10-08,23.92,23.92,23.91,23.91,10903,20.8668140392336,20.8668140392336,20.858090454769,20.858090454769,12498.3027840113,0.0,1.0
2021-10-11,23.89,23.92,23.8705,23.8705,1616,20.8406432858399,20.8668140392336,20.823632296134,20.823632296134,1852.44953672955,0.0,1.0
2021-10-12,23.9701,23.9701,23.92,23.93,735,20.910519197401,20.910519197401,20.8668140392336,20.8755376236981,842.543570232812,0.0,1.0
2021-10-13,24.0201,24.035,24.0201,24.025,1353,20.9541371197238,20.967135260576,20.9541371197238,20.9584116761115,1550.96795989795,0.0,1.0
2021-10-14,24.06,24.0692,24.01,24.05,12219,20.9889442217374,20.9969699194448,20.9453262994146,20.9802206372729,14006.856985952,0.0,1.0
2021-10-15,23.99,24.0194,23.98,24.0194,2569,20.9278791304855,20.9535264688113,20.9191555460209,20.9535264688113,2944.89038357564,0.0,1.0
2021-10-18,23.98,23.99,23.975,23.99,1552,20.9191555460209,20.9278791304855,20.9147937537887,20.9278791304855,1779.08519864126,0.0,1.0
2021-10-19,23.935,23.9616,23.935,23.9616,1645,20.8798994159304,20.9031041506061,20.8798994159304,20.9031041506061,1885.69275242582,0.0,1.0
2021-10-20,23.905,23.94,23.88,23.915,10965,20.8537286625367,20.8842612081627,20.8319197013753,20.8624522470013,12569.3744865344,0.0,1.0
2021-10-21,23.865,23.87,23.84,23.865,3089,20.8188343246785,20.8231961169107,20.7970253635171,20.8188343246785,3540.97563054306,0.0,1.0
2021-10-22,23.8951,23.91,23.86,23.88,4266,20.8450923139168,20.858090454769,20.8144725324462,20.8319197013753,4890.1916606982,0.0,1.0
2021-10-25,23.92,23.93,23.91,23.93,2414,20.8668140392336,20.8755376236981,20.858090454769,20.8755376236981,2767.21112726803,0.0,1.0
2021-10-26,23.9447,23.95,23.91,23.91,16713,20.888361292861,20.8929847926272,20.858090454769,20.858090454769,19158.4091010898,0.0,1.0
2021-10-27,24.05,24.0796,23.99,23.99,3640,20.9802206372729,21.006042447288,20.9278791304855,20.9278791304855,4172.59672877201,0.0,1.0
2021-10-28,24.0151,24.05,24.0151,24.025,1626,20.9497753274915,20.9802206372729,20.9497753274915,20.9584116761115,1863.91271455586,0.0,1.0
2021-10-29,24.0104,24.0194,23.97,23.97,144928,20.974026892303,20.9818887455846,20.9387359064615,20.9387359064615,165908.972514811,0.0325,1.0
2021-11-01,23.96,23.96,23.9,23.9,2040,20.9300005139265,20.9300005139265,20.8775881587163,20.8775881587163,2335.32722407135,0.0,1.0
2021-11-02,24.01,24.03,24.0,24.0,3270,20.9736774766016,20.9911482616717,20.9649420840666,20.9649420840666,3743.39216799674,0.0,1.0
2021-11-03,23.96,24.01,23.94,23.99,7708,20.9300005139265,20.9736774766016,20.9125297288564,20.9562066915316,8823.87364859902,0.0,1.0
2021-11-04,24.035,24.04,24.0,24.04,7028,20.9955159579392,20.9998836542067,20.9649420840666,20.9998836542067,8045.43124057524,0.0,1.0
2021-11-05,24.135,24.1495,24.1,24.1495,1544,21.0828698832895,21.0955362024653,21.0522960094169,21.0955362024653,1767.52217351283,0.0,1.0
2021-11-08,24.08,24.1295,24.08,24.1,3655,21.0348252243468,21.0780654173952,21.0348252243468,21.0522960094169,4184.12794312785,0.0,1.0
2021-11-09,24.185,24.2394,24.185,24.19,3225,21.1265468459646,21.1740673813552,21.1265468459646,21.1309145422321,3691.87759687751,0.0,1.0
2021-11-10,24.025,25.18,24.0,25.05,4184,20.9867805654042,21.9957184031999,20.9649420840666,21.8821583002445,4789.71034584046,0.0,1.0
2021-11-11,23.975,24.02,23.95,24.02,4340,20.943103602729,20.9824128691367,20.9212651213915,20.9824128691367,4968.29419238711,0.0,1.0
2021-11-12,23.985,24.03,23.97,24.03,10067,20.9518389952641,20.9911482616717,20.9387359064615,20.9911482616717,11524.3819434933,0.0,1.0
2021-11-15,23.91,23.9499,23.9,23.91,15097,20.8863235512514,20.9211777674661,20.8775881587163,20.8863235512514,17282.5662263751,0.0,1.0
2021-11-16,23.905,23.94,23.898,23.925,2353,20.8819558549838,20.9125297288564,20.8758410802093,20.8994266400539,2693.63968541172,0.0,1.0
2021-11-17,23.9101,23.9292,23.88,23.88,2064,20.8864109051767,20.9030955049186,20.8601173736463,20.8601173736463,2362.80166200161,0.0,1.0
2021-11-18,23.935,23.98,23.91,23.9594,2167,20.9081620325889,20.9474712989965,20.8863235512514,20.9294763903744,2480.71279145227,0.0,1.0
2021-11-19,24.01,24.05,24.01,24.05,4508,20.9736774766016,21.0086190467417,20.9736774766016,21.0086190467417,5160.61525789887,0.0,1.0
2021-11-22,23.885,23.92,23.87,23.87,2383,20.8644850699138,20.8950589437864,20.8513819811112,20.8513819811112,2727.98273282453,0.0,1.0
2021-11-23,23.8199,23.87,23.81,23.85,7601,20.8076176645108,20.8513819811112,20.7989696259011,20.8339111960412,8701.38344615997,0.0,1.0
2021-11-24,23.86,23.86,23.79,23.86,1090,20.8426465885762,20.8426465885762,20.781498840831,20.8426465885762,1247.79738933224,0.0,1.0
2021-11-26,24.0855,24.11,24.0855,24.09,2490,21.0396296902411,21.0610314019519,21.0396296902411,21.0435606168819,2850.47293526356,0.0,1.0
2021-11-29,24.06,24.1,24.06,24.09,3641,21.0173544392768,21.0522960094169,21.0173544392768,21.0435606168819,4168.10118766853,0.0,1.0
2021-11-30,24.12,24.125,24.11,24.12,20447,21.0697667944869,21.0741344907544,21.0610314019519,21.0697667944869,23407.076348327,0.0,1.0
2021-12-01,24.1073,24.11,24.03,24.0692,3479,21.0902949669442,21.0926570645832,21.0226689863929,21.0569631447061,3976.67727414208,0.0362,1.0
2021-12-02,24.12,24.16,24.0802,24.16,6955,21.101405574357,21.1363996134521,21.0665865054573,21.1363996134521,7949.9253928307,0.0,1.0
2021-12-03,24.19,24.19,24.19,24.19,221,21.1626451427734,21.1626451427734,21.1626451427734,21.1626451427734,252.614451734808,0.0,1.0
2021-12-06,24.105,24.14,24.096,24.13,4306,21.0882828096963,21.1189025939045,21.0804091508999,21.1101540841307,4921.98112746643,0.0,1.0
2021-12-07,24.0299,24.08,24.01,24.08,406760,21.0225815012952,21.0664115352618,21.0051719668454,21.0664115352618,464947.757410183,0.0,1.0
2021-12-08,23.94,23.9892,23.94,23.96,3067,20.9439323984289,20.9869750665159,20.9439323984289,20.9614294179765,3505.73992520659,0.0,1.0
2021-12-09,23.9666,24.02,23.9666,24.02,7535,20.9672034344272,21.0139204766192,20.9672034344272,21.0139204766192,8612.89544715735,0.0,1.0
2021-12-10,23.9849,24.04,23.9849,24.04,2622,20.9832132073132,21.0314174961667,20.9832132073132,21.0314174961667,2997.08186628356,0.0,1.0
2021-12-13,24.05,24.1,24.03,24.1,1467,21.0401660059405,21.0839085548094,21.0226689863929,21.0839085548094,1676.85701671929,0.0,1.0
2021-12-14,24.025,24.0593,23.99,24.0,27644,21.018294731506,21.0483021200301,20.9876749472978,20.9964234570716,31598.5244513893,0.0,1.0
2021-12-15,23.97,24.0095,23.9604,23.99,6086,20.9701779277503,21.0047345413567,20.9617793583674,20.9876749472978,6956.61336315854,0.0,1.0
2021-12-16,24.025,24.04,24.01,24.04,8057,21.018294731506,21.0314174961667,21.0051719668454,21.0314174961667,9209.56849605136,0.0,1.0
2021-12-17,23.9953,24.01,23.99,24.0,1312,21.0575729158374,21.0704732055551,21.0529217909732,21.0616974982641,1495.03619081962,0.074597,1.0
2021-12-20,23.9903,24.0394,23.98,24.0394,14030,21.0531850621919,21.0962737849904,21.0441460836822,21.0962737849904,15987.315363719,0.0,1.0
2021-12-21,23.9303,23.9303,23.85,23.9,3213,21.0005308184463,21.0005308184463,20.9300618889,20.9739404253547,3661.24335449957,0.0,1.0
2021-12-22,23.96,23.96,23.9,23.9,35865,21.0265946691004,21.0265946691004,20.9739404253547,20.9739404253547,40868.5007498062,0.0,1.0
2021-12-23,23.905,23.905,23.89,23.9,16465,20.9783282790002,20.9783282790002,20.9651647180638,20.9739404253547,18762.0204892112,0.0,1.0
2021-12-27,23.9103,23.9103,23.91,23.91,1153,20.9829794038644,20.9829794038644,20.9827161326456,20.9827161326456,1313.85421342608,0.0,1.0
2021-12-28,23.9,23.94,23.895,23.94,4322,20.9739404253547,21.0090432545185,20.9695525717092,21.0090432545185,4924.9591590872,0.0,1.0
2021-12-29,23.83,23.8481,23.77,23.77,15597,20.9125104743181,20.9283945045147,20.8598562305724,20.8598562305724,17772.9264239433,0.0,1.0
2021-12-30,23.8761,23.88,23.83,23.86,26201,20.9529664849293,20.9563890107728,20.9125104743181,20.9388375961909,29856.282954013,0.0,1.0
2021-12-31,23.8988,23.8988,23.87,23.88,22220,20.9728873404798,20.9728873404798,20.9476133034819,20.9563890107728,25319.8964634238,0.0,1.0
2022-01-03,23.7345,23.75,23.73,23.74,6887,20.8287024696896,20.8423048159905,20.8247534014087,20.8335291086996,7847.80049251123,0.0,1.0
2022-01-04,23.6776,23.68,23.65,23.68,2395,20.7787686952041,20.7808748649539,20.7545477430811,20.7808748649539,2729.12475382088,0.0,1.0
2022-01-05,23.635,23.635,23.615,23.63,802,20.7413841821447,20.7413841821447,20.7238327675628,20.7369963284992,913.886452010166,0.0,1.0
2022-01-06,23.62,23.62,23.56,23.57,26902,20.7282206212083,20.7282206212083,20.6755663774626,20.6843420847536,30655.078967553,0.0,1.0
2022-01-07,23.565,23.584,23.5202,23.55,329810,20.6799542311081,20.6966280749609,20.6406390624447,20.6667906701717,375821.559523034,0.0,1.0
2022-01-10,23.56,23.5742,23.52,23.53,3638,20.6755663774626,20.6880278818158,20.6404635482988,20.6492392555898,4145.53480350747,0.0,1.0
2022-01-11,23.5902,23.5902,23.54,23.54,13265,20.7020690134813,20.7020690134813,20.6580149628807,20.6580149628807,15115.5907555048,0.0,1.0
2022-01-12,23.5907,23.612,23.59,23.61,4053,20.7025077988458,20.7212000553755,20.7018934993354,20.7194449139173,4618.43115959751,0.0,1.0
2022-01-13,23.635,23.635,23.57,23.61,30831,20.7413841821447,20.7413841821447,20.6843420847536,20.7194449139173,35132.2109749694,0.0,1.0
2022-01-14,23.515,23.6,23.515,23.58,11219,20.6360756946534,20.7106692066264,20.6360756946534,20.6931177920445,12784.1547445163,0.0,1.0
2022-01-18,23.41,23.449,23.41,23.449,5329,20.5439307680985,20.5781560265331,20.5439307680985,20.5781560265331,6072.44501591293,0.0,1.0
2022-01-19,23.4587,23.46,23.4,23.425,12723,20.5866684626054,20.5878093045532,20.5351550608075,20.5570943290349,14497.9767193583,0.0,1.0
2022-01-20,23.48,23.54,23.42,23.476,70363,20.6053607191351,20.6580149628807,20.5527064753894,20.6018504362187,80179.2922977447,0.0,1.0
2022-01-21,23.59,23.61,23.59,23.61,2673,20.7018934993354,20.7194449139173,20.7018934993354,20.7194449139173,3045.90833693663,0.0,1.0
2022-01-24,23.56,23.6627,23.56,23.65,10464,20.6755663774626,20.7656928913406,20.6755663774626,20.7545477430811,11923.8252292199,0.0,1.0
2022-01-25,23.5401,23.59,23.54,23.55,25864,20.6581027199536,20.7018934993354,20.6580149628807,20.6667906701717,29472.268322682,0.0,1.0
2022-01-26,23.4639,23.57,23.4356,23.56,8843,20.5912318303967,20.6843420847536,20.5663965787633,20.6755663774626,10076.6806672393,0.0,1.0
2022-01-27,23.4999,23.556,23.48,23.48,686,20.622824376644,20.6720560945462,20.6053607191351,20.6053607191351,781.703374163311,0.0,1.0
2022-01-28,23.5199,23.54,23.46,23.46,7049,20.6403757912259,20.6580149628807,20.5878093045532,20.5878093045532,8032.40099778014,0.0,1.0
2022-01-31,23.4952,23.496,23.465,23.465,641770,20.6186997942173,20.6194018508006,20.5921971581987,20.5921971581987,731302.878187736,0.0,1.0
2022-02-01,23.4749,23.5,23.4501,23.49,5123,20.6008851084167,20.622912133717,20.5791213543351,20.614136426426,5837.70610180559,0.0,1.0
2022-02-02,23.5099,23.56,23.5099,23.53,1365,20.631600083935,20.6755663774626,20.631600083935,20.6492392555898,1555.43018328414,0.0,1.0
2022-02-03,23.435,23.46,23.4212,23.45,2991,20.5658700363258,20.5878093045532,20.5537595602643,20.5790335972622,3408.2722917237,0.0,1.0
2022-02-04,23.3001,23.33,23.3,23.31,1303,20.447485744971,20.4737251097709,20.4473979878981,20.456173695189,1484.78060719357,0.0,1.0
2022-02-07,23.32,23.33,23.31,23.32,7356,20.46494940248,20.4737251097709,20.456173695189,20.46494940248,8382.23035035758,0.0,1.0
2022-02-08,23.2599,23.2599,23.2201,23.2201,575,20.4122074016614,20.4122074016614,20.3772800866434,20.3772800866434,655.217842775369,0.0,1.0
2022-02-09,23.2699,23.312,23.2699,23.31,2570,20.4209831089523,20.4579288366472,20.4209831089523,20.456173695189,2928.53887988296,0.0,1.0
2022-02-10,23.0984,23.15,23.0984,23.15,151,20.2704797289127,20.3157623785339,20.2704797289127,20.3157623785339,172.065903059271,0.0,1.0
2022-02-11,23.2153,23.2153,23.11,23.13,9079,20.3730677471438,20.3730677471438,20.2806595493702,20.2982109639521,10345.6048601001,0.0,1.0
2022-02-14,23.152,23.155,23.12,23.13,1479,20.3175175199921,20.3201502321794,20.2894352566611,20.2982109639521,1685.33424254743,0.0,1.0
2022-02-15,23.067,23.1,23.06,23.07,6666,20.2429240080191,20.2718838420792,20.2367810129154,20.2455567202064,7595.96893902715,0.0,1.0
2022-02-16,23.1177,23.12,23.04,23.1071,4271,20.2874168439842,20.2894352566611,20.2192295983336,20.2781145942558,4866.84418520626,0.0,1.0
2022-02-17,23.1603,23.2,23.15,23.2,4137,20.3248013570436,20.3596409149887,20.3157623785339,20.3596409149887,4714.14994010731,0.0,1.0
2022-02-18,23.21,23.2594,23.193,23.193,2153,20.3684166222796,20.4117686162969,20.353497919885,20.353497919885,2453.36350520934,0.0,1.0
2022-02-22,23.209,23.24,23.1815,23.21,5331,20.3675390515505,20.3947437441524,20.3434058565004,20.3684166222796,6074.72403449651,0.0,1.0
2022-02-23,23.1597,23.19,23.13,23.17,36318,20.3242748146062,20.3508652076977,20.2982109639521,20.3333137931158,41384.698458984,0.0,1.0
2022-02-24,23.17,23.25,23.17,23.25,5286,20.3333137931158,20.4035194514434,20.3333137931158,20.4035194514434,6023.44611636627,0.0,1.0
2022-02-25,23.1551,23.1551,23.12,23.155,1974,20.3202379892523,20.3202379892523,20.2894352566611,20.3201502321794,2249.39134198014,0.0,1.0
2022-02-28,23.29,23.3294,23.2708,23.2967,7565,20.4386222806071,20.4731985673335,20.4217729226085,20.4445020044921,8620.3877923403,0.0,1.0
2022-03-01,23.4699,23.51,23.44,23.51,1952,20.6162425961758,20.6514669187382,20.58997807636,20.6514669187382,2222.191778462,0.0225,1.0
2022-03-02,23.2164,23.3499,23.2164,23.3499,16222,20.3935651455633,20.5108331520989,20.3935651455633,20.5108331520989,18467.4154867882,0.0,1.0
2022-03-03,23.2484,23.2484,23.24,23.24,314,20.4216743306505,20.4216743306505,20.4142956695651,20.4142956695651,357.463226658334,0.0,1.0
2022-03-04,23.3802,23.4,23.362,23.395,1489,20.5374490367283,20.554841595001,20.52146193771,20.5504495348312,1695.10428182885,0.0,1.0
2022-03-07,23.3349,23.38,23.3349,23.38,1272,20.4976569715893,20.5372733543215,20.4976569715893,20.5372733543215,1448.06759334204,0.0,1.0
2022-03-08,23.2152,23.25,23.215,23.25,15702,20.3925110511226,20.4230797899049,20.3923353687158,20.4230797899049,17875.4381687552,0.0,1.0
2022-03-09,23.14,23.2,23.12,23.2,1997,20.3264544661677,20.3791591882061,20.3088862254882,20.3791591882061,2273.42058483023,0.0,1.0
2022-03-10,23.0501,23.0695,23.01,23.0695,297983,20.2474852243134,20.2645264177725,20.212260901751,20.2645264177725,339229.186845001,0.0,1.0
2022-03-11,23.0501,23.09,23.02,23.059,3035,20.2474852243134,20.282533864469,20.2210450220908,20.2553030914158,3455.09838505746,0.0,1.0
2022-03-14,22.8772,22.94,22.8772,22.94,1190,20.0956077836392,20.1507720593728,20.0956077836392,20.1507720593728,1354.71732395993,0.0,1.0
2022-03-15,22.86,22.91,22.86,22.91,1782,20.0804990966549,20.1244196983536,20.0804990966549,20.1244196983536,2028.660732182,0.0,1.0
2022-03-16,22.8354,22.94,22.75,22.87,493292,20.0588901606191,20.1507720593728,19.9838737729177,20.0892832169946,561572.452244403,0.0,1.0
2022-03-17,22.8137,22.89,22.8137,22.8874,4276,20.0398286194818,20.1068514576741,20.0398286194818,20.1045675863857,4867.8750229014,0.0,1.0
2022-03-18,22.8703,22.8703,22.85,22.86,16561,20.0895467406048,20.0895467406048,20.0717149763151,20.0804990966549,18853.3391614289,0.0,1.0
2022-03-21,22.6799,22.78,22.6799,22.78,2586,19.9222970893361,20.0102261339369,19.9222970893361,20.0102261339369,2943.94873929442,0.0,1.0
2022-03-22,22.59,22.62,22.5847,22.6196,28786,19.8433278474818,19.869680208501,19.8386722637017,19.8693288436874,32770.4982247986,0.0,1.0
2022-03-23,22.7032,22.7032,22.63,22.63,835,19.9427640897277,19.9427640897277,19.8784643288407,19.8784643288407,950.578962610536,0.0,1.0
2022-03-24,22.6679,22.85,22.6401,22.85,323,19.9117561449284,20.0717149763151,19.8873362903839,20.0717149763151,367.70898793198,0.0,1.0
2022-03-25,22.515,22.52,22.515,22.515,567,19.7774469449337,19.7818390051036,19.7774469449337,19.7774469449337,645.48296023973,0.0,1.0
2022-03-28,22.55,22.55,22.5,22.52,10061,19.8081913661228,19.8081913661228,19.7642707644241,19.7818390051036,11453.6226860175,0.0,1.0
2022-03-29,22.55,22.5746,22.55,22.5746,2582,19.8081913661228,19.8298003021586,19.8081913661228,19.8298003021586,2939.39506761725,0.0,1.0
2022-03-30,22.65,22.6699,22.6306,22.6306,2619,19.8960325695202,19.9135129689963,19.8789913760611,19.8789913760611,2981.51653063114,0.0,1.0
2022-03-31,22.6749,22.75,22.66,22.7094,683628,19.9179050291662,19.9838737729177,19.90481668986,19.9482102443383,778254.365331157,0.0,1.0
2022-04-01,22.5907,22.61,22.53,22.53,1456,19.8744508642575,19.8914302806404,19.8210492800897,19.8210492800897,1654.99210139957,0.034731,1.0
2022-04-04,22.555,22.59,22.535,22.559,7229,19.8430433427618,19.8738350305027,19.8254480926241,19.8465623927893,8216.99031663287,0.0,1.0
2022-04-05,22.4,22.4,22.4,22.4,188,19.7066801541948,19.7066801541948,19.7066801541948,19.7066801541948,213.694035070823,0.0,1.0
2022-04-06,22.355,22.41,22.332,22.34,14566,19.667090841385,19.7154777792636,19.6468563037267,19.6538944037818,16556.7410363916,0.0,1.0
2022-04-07,22.3158,22.3552,22.3004,22.32,2001,19.6326041511152,19.6672667938864,19.6190558085092,19.6362991536441,2274.47746902509,0.0,1.0
2022-04-08,22.235,22.29,22.23,22.28,5258,19.561519340559,19.6099062784376,19.5571205280246,19.6011086533687,5976.61295958717,0.0,1.0
2022-04-11,22.175,22.21,22.17,22.19,82293,19.508733590146,19.5395252778869,19.5043347776115,19.5219300277492,93540.0171706555,0.0,1.0
2022-04-12,22.24,22.29,22.24,22.27,127840,19.5659181530934,19.6099062784376,19.5659181530934,19.5923110282999,145311.94384816,0.0,1.0
2022-04-13,22.2742,22.33,22.2742,22.31,1150,19.5960060308288,19.6450967787129,19.5960060308288,19.6275015285753,1307.17095920983,0.0,1.0
2022-04-14,22.135,22.17,22.135,22.17,3860,19.4735430898706,19.5043347776115,19.4735430898706,19.5043347776115,4387.54774134776,0.0,1.0
2022-04-18,22.095,22.16,22.0801,22.16,6243,19.4383525895953,19.4955371525427,19.4252441282427,19.4955371525427,7096.23330291036,0.0,1.0
2022-04-19,22.0,22.0499,22.0,22.04,2873,19.3547751514413,19.3986753005348,19.3547751514413,19.3899656517167,3265.65405722594,0.0,1.0
2022-04-20,22.105,22.14,22.0796,22.0796,10942,19.4471502146641,19.477941902405,19.4248042469893,19.4248042469893,12437.4475092816,0.0,1.0
2022-04-21,22.02,22.02,21.96,21.98,14264,19.372370401579,19.372370401579,19.319584651166,19.3371799013036,16213.4665757991,0.0,1.0
2022-04-22,22.015,22.03,21.99,22.02,3439,19.3679715890446,19.3811680266478,19.3459775263725,19.372370401579,3909.00950323702,0.0,1.0
2022-04-25,22.09,22.1796,22.09,22.1796,3994,19.4339537770608,19.5127804976776,19.4339537770608,19.5127804976776,4539.86157485569,0.0,1.0
2022-04-26,22.185,22.192,22.175,22.19,1577,19.5175312152148,19.523689552763,19.508733590146,19.5219300277492,1792.52921971643,0.0,1.0
2022-04-27,22.11,22.2,22.11,22.2,10784,19.4515490271985,19.5307276528181,19.4515490271985,19.5307276528181,12257.8535861902,0.0,1.0
2022-04-28,22.105,22.105,22.1,22.1,1654,19.4471502146641,19.4471502146641,19.4427514021297,19.4427514021297,1880.05284046352,0.0,1.0
2022-04-29,22.0,22.4,22.0,22.0,543170,19.3547751514413,19.7066801541948,19.3547751514413,19.3547751514413,617405.260794783,0.0,1.0
2022-05-02,21.905,22.0,21.87,21.87,52600,19.2983823747501,19.3820777103173,19.26754725112,19.26754725112,59704.6414370738,0.0309,1.0
2022-05-03,21.935,21.99,21.935,21.99,17390,19.3248124807187,19.3732676749945,19.3248124807187,19.3732676749945,19738.8538895573,0.0,1.0
2022-05-04,21.9708,21.9708,21.88,21.88,19125,19.3563524071746,19.3563524071746,19.2763572864429,19.2763572864429,21708.1990015977,0.0,1.0
2022-05-05,21.8165,21.89,21.77,21.88,9062,19.2204135621427,19.2851673217658,19.1794468978913,19.2763572864429,10285.9973517635,0.0,1.0
2022-05-06,21.93,21.98,21.78,21.79,42750,19.3204074630572,19.3644576396716,19.1882569332142,19.197066968537,48524.2095329832,0.0,1.0
2022-05-09,21.8351,21.8351,21.74,21.74,12832,19.2368002278432,19.2368002278432,19.1530167919227,19.1530167919227,14565.2083444968,0.0,1.0
2022-05-10,21.9095,21.97,21.8908,21.9088,13176,19.3023468906454,19.3556476043487,19.2858721245916,19.3017301881728,14955.6721592183,0.0,1.0
2022-05-11,21.975,22.01,21.8927,21.8927,35335,19.3600526220102,19.3908877456402,19.2875460313029,19.2875460313029,40107.6712011217,0.0,1.0
2022-05-12,22.0549,22.09,22.01,22.02,20577,19.4304448042399,19.4613680282232,19.3908877456402,19.3996977809631,23356.3195218759,0.0,1.0
2022-05-13,21.93,22.05,21.93,22.05,35060,19.3204074630572,19.4261278869317,19.3204074630572,19.4261278869317,39795.5271631904,0.0,1.0
2022-05-16,21.96,22.0,21.9411,21.99,25832,19.3468375690259,19.3820777103173,19.3301866022656,19.3732676749945,29321.108319439,0.0,1.0
2022-05-17,21.8499,21.88,21.8499,21.86,25613,19.249839080121,19.2763572864429,19.249839080121,19.2587372157971,29072.5281583228,0.0,1.0
2022-05-18,21.9402,21.97,21.81,21.81,18303,19.3293936990866,19.3556476043487,19.2146870391828,19.2146870391828,20775.1720954898,0.0,1.0
2022-05-19,22.0,22.06,21.98,22.03,125456,19.3820777103173,19.4349379222546,19.3644576396716,19.408507816286,142401.245173566,0.0,1.0
2022-05-20,22.07,22.1,22.01,22.03,78507,19.4437479575774,19.4701780635461,19.3908877456402,19.408507816286,89110.8799486763,0.0,1.0
2022-05-23,21.985,22.15,21.965,22.04,81846,19.368862657333,19.5142282401604,19.3512425866873,19.4173178516088,92900.8761037787,0.0,1.0
2022-05-24,22.115,22.155,22.1102,22.155,3601,19.4833931165304,19.5186332578219,19.4791642995754,19.5186332578219,4087.38429305899,0.0,1.0
2022-05-25,22.16,22.1892,22.12,22.12,13613,19.5230382754833,19.5487635786261,19.4877981341918,19.4877981341918,15451.6974122222,0.0,1.0
2022-05-26,22.18,22.18,22.1001,22.15,704584,19.540658346129,19.540658346129,19.4702661638993,19.5142282401604,799751.617534209,0.0,1.0
2022-05-27,22.135,22.24,22.12,22.24,20217,19.5010131871761,19.5935185580663,19.4877981341918,19.5935185580663,22947.6945994929,0.0,1.0
2022-05-31,22.0,22.06,22.0,22.0,174062,19.3820777103173,19.4349379222546,19.3820777103173,19.3820777103173,197572.420110646,0.0,1.0
2022-06-01,21.91,21.99,21.91,21.99,11724,19.3336929963241,19.4042861245627,19.3336929963241,19.4042861245627,13286.2790388178,0.03508,1.0
2022-06-02,21.91,21.97,21.9,21.93,469996,19.3336929963241,19.386637842503,19.3248688552943,19.3513412783838,532625.213504625,0.0,1.0
2022-06-03,21.8862,21.92,21.87,21.87,2464,19.3126915406732,19.342517137354,19.2983964322049,19.2983964322049,2792.33977752022,0.0,1.0
2022-06-06,21.77,21.8795,21.77,21.86,26562,19.2101550219067,19.3067793661832,19.2101550219067,19.2895722911751,30101.5134620504,0.0,1.0
2022-06-07,21.86,21.89,21.8401,21.86,10291,19.2895722911751,19.3160447142645,19.2720122505257,19.2895722911751,11662.3249393103,0.0,1.0
2022-06-08,21.845,21.88,21.8201,21.86,33702,19.2763360796303,19.3072205732347,19.2543639684661,19.2895722911751,38192.952590092,0.0,1.0
2022-06-09,21.82,21.82,21.7701,21.7701,4474,19.2542757270558,19.2542757270558,19.210243263317,19.210243263317,5070.1818849941,0.0,1.0
2022-06-10,21.68,21.73,21.63,21.71,19386,19.1307377526384,19.1748584577875,19.0866170474893,19.1572101757278,21969.2771619347,0.0,1.0
2022-06-13,21.37,21.5,21.37,21.5,54654,18.8571893807141,18.9719032141017,18.8571893807141,18.9719032141017,61936.9067372526,0.0,1.0
2022-06-14,21.27,21.46,21.27,21.46,22382,18.768947970416,18.9366066499825,18.768947970416,18.9366066499825,25364.5084823286,0.0,1.0
2022-06-15,21.4394,21.4394,21.35,21.37,18265,18.9184289194611,18.9184289194611,18.8395410986545,18.8571893807141,20698.8985537365,0.0,1.0
2022-06-16,21.53,21.53,21.365,21.365,1564,18.9983756371912,18.9983756371912,18.8527773101992,18.8527773101992,1772.41047566624,0.0,1.0
2022-06-17,21.57,21.58,21.52,21.56,5047639,19.0336722013104,19.0424963423402,18.9895514961614,19.0248480602806,5720261.02364546,0.0,1.0
2022-06-21,21.43,21.51,21.39,21.46,1418559,18.910134226893,18.9807273551315,18.8748376627738,18.9366066499825,1607588.76723186,0.0,1.0
2022-06-22,21.65,21.65,21.5734,21.62,56246,19.104265329549,19.104265329549,19.0366724092606,19.0777929064595,63741.048346754,0.0,1.0
2022-06-23,21.69,21.78,21.64,21.7191,170135,19.1395618936682,19.2189791629365,19.0954411885191,19.165240144065,192806.301967696,0.0,1.0
2022-06-24,21.64,21.72,21.64,21.72,16186,19.0954411885191,19.1660343167577,19.0954411885191,19.1660343167577,18342.8618664539,0.0,1.0
2022-06-27,21.59,21.59,21.52,21.53,1418,19.0513204833701,19.0513204833701,18.9895514961614,18.9983756371912,1606.95527780993,0.0,1.0
2022-06-28,21.6,21.6,21.525,21.5506,15718,19.0601446243999,19.0601446243999,18.9939635666763,19.0165533677126,17812.4986294898,0.0,1.0
2022-06-29,21.67,21.7,21.6201,21.65,9638,19.1219136116086,19.148386034698,19.0778811478698,19.104265329549,10922.3095680762,0.0,1.0
2022-06-30,21.81,21.8208,21.731,21.79,303991,19.245451586026,19.2549816583382,19.1757408718905,19.2278033039664,344499.253777658,0.0,1.0
2022-07-01,21.84,21.96,21.82,21.96,21228,19.3099375262578,19.4160360840944,19.292254433285,19.4160360840944,24009.3744150941,0.043079,1.0
2022-07-05,21.95,22.0,21.92,21.94,2252,19.407194537608,19.4514022700399,19.3806698981488,19.3983529911216,2547.06572370416,0.0,1.0
2022-07-06,21.805,21.87,21.805,21.87,21319,19.2789921135554,19.3364621657169,19.2789921135554,19.3364621657169,24112.2975859899,0.0,1.0
2022-07-07,21.71,21.77,21.68,21.77,4852,19.1949974219348,19.2480467008531,19.1684727824757,19.2480467008531,5487.72774929513,0.0,1.0
2022-07-08,21.66,21.67,21.6,21.67,1592294,19.1507896895029,19.1596312359893,19.0977404105846,19.1596312359893,1800922.49976013,0.0,1.0
2022-07-11,21.72,21.75,21.6915,21.72,5945,19.2038389684212,19.2303636078803,19.178640560935,19.2038389684212,6723.93682389932,0.0,1.0
2022-07-12,21.7999,21.85,21.79,21.84,62166,19.2744829248474,19.3187790727442,19.2657297938259,19.3099375262578,70311.2290318797,0.0,1.0
2022-07-13,21.8,21.81,21.64,21.64,47767,19.2745713403122,19.2834128867986,19.1331065965301,19.1331065965301,54025.616529386,0.0,1.0
2022-07-14,21.7795,21.7991,21.73,21.73,1801425,19.2564461700152,19.2737756011285,19.2126805149076,19.2126805149076,2037454.64978853,0.0,1.0
2022-07-15,21.82,21.83,21.8,21.83,24910,19.292254433285,19.3010959797714,19.2745713403122,19.3010959797714,28173.8042528734,0.0,1.0
2022-07-18,21.75,21.77,21.72,21.77,3632,19.2303636078803,19.2480467008531,19.2038389684212,19.2480467008531,4107.87864497937,0.0,1.0
2022-07-19,21.7099,21.7423,21.69,21.72,619,19.1949090064699,19.2235556170858,19.177314328962,19.2038389684212,700.103766861849,0.0,1.0
2022-07-20,21.695,21.7461,21.695,21.7461,1855,19.1817351022052,19.2269154047506,19.1817351022052,19.2269154047506,2098.04925287355,0.0,1.0
2022-07-21,21.84,21.85,21.79,21.82,1849343,19.3099375262578,19.3187790727442,19.2657297938259,19.292254433285,2091651.05092017,0.0,1.0
2022-07-22,22.01,22.0128,21.98,22.0045,18818,19.4602438165263,19.4627194495424,19.4337191770671,19.4553809659587,21283.6069221425,0.0,1.0
2022-07-25,21.935,21.97,21.9179,21.9179,4910,19.3939322178784,19.4248776305807,19.3788131733867,19.3788131733867,5553.32713294292,0.0,1.0
2022-07-26,21.96,22.08,21.96,22.08,557,19.4160360840944,19.5221346419309,19.4160360840944,19.5221346419309,629.980287790061,0.0,1.0
2022-07-27,21.985,22.01,21.985,22.0,362,19.4381399503103,19.4602438165263,19.4381399503103,19.4514022700399,409.430635870741,0.0,1.0
2022-07-28,22.05,22.14,22.04,22.14,15243,19.4956100024718,19.5751839208492,19.4867684559854,19.5751839208492,17240.196636955,0.0,1.0
2022-07-29,22.1049,22.16,22.1,22.1,865801,19.544150092682,19.592867013822,19.5398177349037,19.5398177349037,979241.585545646,0.0,1.0
2022-08-01,22.1345,22.1585,22.09,22.09,3250,19.613956754656,19.6352237795317,19.5745241460322,19.5745241460322,3667.64982200358,0.049353,1.0
2022-08-02,21.9549,22.0882,21.9549,22.0882,9891,19.4548085185026,19.5729291191665,19.4548085185026,19.5729291191665,11162.0690429039,0.0,1.0
2022-08-03,22.0001,22.0001,21.87,21.94,7752,19.4948614153519,19.4948614153519,19.3795764180047,19.4416052405589,8748.19120620671,0.0,1.0
2022-08-04,22.05,22.07,22.01,22.05,62409,19.5390791045727,19.5568016253024,19.5036340631131,19.5390791045727,70429.0331512067,0.0,1.0
2022-08-05,21.8598,21.9,21.849,21.9,3562,19.3705379324325,19.4061601990994,19.3609677712385,19.4061601990994,4019.74420491594,0.0,1.0
2022-08-08,21.9337,21.95,21.91,21.9493,2619,19.4360226465291,19.4504665009238,19.4150214594643,19.4498462126983,2955.56150271612,0.0,1.0
2022-08-09,21.9,21.92,21.8705,21.92,29677,19.4061601990994,19.4238827198292,19.380019481023,19.4238827198292,33490.7211592617,0.0,1.0
2022-08-10,21.88,22.01,21.88,22.01,10235,19.3884376783696,19.5036340631131,19.3884376783696,19.5036340631131,11550.2756702175,0.0,1.0
2022-08-11,21.7702,21.94,21.7702,21.94,24986,19.2911410395632,19.4416052405589,19.2911410395632,19.4416052405589,28196.8918315635,0.0,1.0
2022-08-12,21.8201,21.83,21.8,21.815,13635,19.3353587287839,19.3441313765452,19.3175475954505,19.3308394859979,15387.201637852,0.0,1.0
2022-08-15,21.88,21.91,21.87,21.91,2632,19.3884376783696,19.4150214594643,19.3795764180047,19.4150214594643,2970.23210200414,0.0,1.0
2022-08-16,21.8401,21.87,21.82,21.86,28298,19.3530812495137,19.3795764180047,19.3352701161803,19.3707151576398,31934.5091270947,0.0,1.0
2022-08-17,21.76,21.82,21.71,21.82,21542,19.282102553991,19.3352701161803,19.2377962521666,19.3352701161803,24310.3115278773,0.0,1.0
2022-08-18,21.78,21.84,21.78,21.78,10668,19.2998250747208,19.3529926369101,19.2998250747208,19.2998250747208,12038.9194772721,0.0,1.0
2022-08-19,21.6801,21.71,21.66,21.7,46732,19.2113010836756,19.2377962521666,19.1934899503421,19.2289349918017,52737.4189174989,0.0,1.0
2022-08-22,21.64,21.66,21.62,21.655,44095,19.1757674296124,19.1934899503421,19.1580449088826,19.1890593201597,49761.5442773071,0.0,1.0
2022-08-23,21.6349,21.69,21.6349,21.69,43855,19.1712481868263,19.2200737314368,19.1712481868263,19.2200737314368,49490.7024442976,0.0,1.0
2022-08-24,21.57,21.62,21.55,21.62,45237,19.1137386070582,19.1580449088826,19.0960160863284,19.1580449088826,51050.2999993772,0.0,1.0
2022-08-25,21.64,21.65,21.5969,21.6,42470,19.1757674296124,19.1846286899772,19.1375753974397,19.1403223881528,47927.7193663053,0.0,1.0
2022-08-26,21.65,21.7,21.5901,21.6494,21778,19.1846286899772,19.2289349918017,19.1315497403916,19.1840970143554,24576.6393303367,0.0,1.0
2022-08-29,21.5905,21.6,21.5701,21.5701,2193,19.1319041908062,19.1403223881528,19.1138272196618,19.1138272196618,2474.81724912427,0.0,1.0
2022-08-30,21.5901,21.62,21.56,21.59,2894,19.1315497403916,19.1580449088826,19.1048773466933,19.1314611277879,3265.9011030395,0.0,1.0
2022-08-31,21.56,21.64,21.56,21.609,2951441,19.1048773466933,19.1757674296124,19.1048773466933,19.1482975224812,3330723.71024741,0.0,1.0
2022-09-01,21.405,21.42,21.38,21.38,78917,19.0037703659299,19.0170876542032,18.9815748854745,18.9815748854745,88888.5917095927,0.0409,1.0
2022-09-02,21.46,21.47,21.43,21.46,6083,19.0526004229319,19.061478615114,19.0259658463854,19.0526004229319,6851.6200992112,0.0,1.0
2022-09-06,21.31,21.335,21.3028,21.3028,3399,18.9194275401993,18.9416230206548,18.9130352418282,18.9130352418282,3828.48211691911,0.0,1.0
2022-09-07,21.4,21.4,21.36,21.37,310705,18.9993312698388,18.9993312698388,18.9638185011102,18.9726966932923,349964.26482417,0.0,1.0
2022-09-08,21.3549,21.39,21.34,21.39,2948,18.9592906230973,18.9904530776567,18.9460621167458,18.9904530776567,3320.49581661592,0.0,1.0
2022-09-09,21.32,21.4,21.3109,21.4,12913,18.9283057323815,18.9993312698388,18.9202265774957,18.9993312698388,14544.6277069069,0.0,1.0
2022-09-12,21.2801,21.374,21.255,21.34,36108,18.8928817455747,18.9762479701652,18.8705974831974,18.9460621167458,40670.4419763797,0.0,1.0
2022-09-13,21.21,21.22,21.19,21.22,21962,18.8306456183777,18.8395238105598,18.8128892340133,18.8395238105598,24737.0180205288,0.0,1.0
2022-09-14,21.23,21.26,21.23,21.26,3567,18.848402002742,18.8750365792885,18.848402002742,18.8750365792885,4017.70982967062,0.0,1.0
2022-09-15,21.195,21.22,21.175,21.216,6056,18.8173283301044,18.8395238105598,18.7995719457401,18.835972533687,6821.20850251901,0.0,1.0
2022-09-16,21.18,21.185,21.15,21.165,25324,18.8040110418312,18.8084501379222,18.7773764652847,18.7906937535579,28523.8249864252,0.0,1.0
2022-09-19,21.16,21.19,21.16,21.17,1308,18.7862546574668,18.8128892340133,18.7862546574668,18.795132849649,1473.27290642254,0.0,1.0
2022-09-20,21.08,21.099,21.08,21.09,2683,18.7152291200095,18.7320976851556,18.7152291200095,18.7241073121916,3022.01162685906,0.0,1.0
2022-09-21,21.1339,21.14,21.06,21.14,15040,18.7630825758714,18.7684982731025,18.6974727356451,18.7684982731025,16940.385712993,0.0,1.0
2022-09-22,20.975,21.0,20.96,20.99,7864,18.6220081020967,18.6442035825521,18.6086908138235,18.63532539037,8857.65912546393,0.0,1.0
2022-09-23,20.955,20.98,20.92,20.94,29902,18.6042517177324,18.6264471981878,18.5731780450948,18.5909344294591,33680.2801589041,0.0,1.0
2022-09-26,20.78,20.9,20.78,20.885,1042,18.4488833545445,18.5554216607305,18.4488833545445,18.5421043724572,1173.66236123263,0.0,1.0
2022-09-27,20.6796,20.7567,20.6796,20.75,24233,18.3597463050355,18.42819716676,18.3597463050355,18.4222487779979,27294.9712089734,0.0,1.0
2022-09-28,20.93,20.93,20.77,20.77,38732,18.582056237277,18.582056237277,18.4400051623623,18.4400051623623,43625.9986326892,0.0,1.0
2022-09-29,20.89,20.9,20.845,20.86,31926,18.5465434685483,18.5554216607305,18.5065916037285,18.5199088920018,35960.0235553867,0.0,1.0
2022-09-30,20.81,20.93,20.81,20.93,1110941,18.475517931091,18.582056237277,18.475517931091,18.582056237277,1251314.43114216,0.0,1.0
2022-10-03,20.8908,20.98,20.88,20.88,17021,18.5836054818128,18.6629541716177,18.5739982413431,18.5739982413431,19134.1936928223,0.040945,1.0
2022-10-04,20.935,20.96,20.93,20.93,8156,18.6229240029941,18.6451629855628,18.6184762064804,18.6184762064804,9168.58491032602,0.0,1.0
2022-10-05,20.825,20.88,20.81,20.88,5837,18.525072479692,18.5739982413431,18.5117290901509,18.5739982413431,6561.67608160532,0.0,1.0
2022-10-06,20.77,20.81,20.762,20.8,46167,18.476146718041,18.5117290901509,18.469030243619,18.5028334971234,51898.7321671187,0.0,1.0
2022-10-07,20.698,20.73,20.6731,20.681,148408,18.4120984482433,18.4405643459311,18.3899484216049,18.3969759400966,166833.171820949,0.0,1.0
2022-10-10,20.665,20.76,20.58,20.76,45017,18.3827429912526,18.4672511250135,18.3071304505192,18.4672511250135,50605.9571981543,0.0,1.0
2022-10-11,20.6494,20.72,20.63,20.63,19221,18.3688658661298,18.4316687529037,18.3516084156565,18.3516084156565,21607.3284160589,0.0,1.0
2022-10-12,20.675,20.68,20.63,20.63,5820,18.3916385842801,18.3960863807938,18.3516084156565,18.3516084156565,6542.56549510757,0.0,1.0
2022-10-13,20.58,20.63,20.52,20.52,19001,18.3071304505192,18.3516084156565,18.2537568923544,18.2537568923544,21360.0149437352,0.0,1.0
2022-10-14,20.5547,20.63,20.53,20.63,471258,18.2846246001597,18.3516084156565,18.2626524853819,18.3516084156565,529765.692455912,0.0,1.0
2022-10-17,20.56,20.64,20.56,20.62,12078,18.2893392644643,18.360504008684,18.2893392644643,18.3427128226291,13577.5096305686,0.0,1.0
2022-10-18,20.565,20.59,20.51,20.578,6333,18.293787060978,18.3160260435467,18.244861299327,18.3053513319137,7119.25554648045,0.0,1.0
2022-10-19,20.46,20.5073,20.43,20.49,53639,18.2003833341896,18.2424594892095,18.1736965551073,18.227070113272,60298.3970089477,0.0,1.0
2022-10-20,20.335,20.43,20.335,20.4152,3956,18.0891884213464,18.1736965551073,18.0891884213464,18.1605310774266,4447.14589323805,0.0,1.0
2022-10-21,20.3422,20.35,20.28,20.28,23207,18.0955932483261,18.1025318108875,18.0402626596953,18.0402626596953,26088.1988737047,0.0,1.0
2022-10-24,20.3,20.35,20.275,20.3,12197,18.0580538457502,18.1025318108875,18.0358148631816,18.0580538457502,13711.2837360528,0.0,1.0
2022-10-25,20.45,20.478,20.42,20.42,4161,18.1914877411622,18.2163954016391,18.1648009620798,18.1648009620798,4677.59708335783,0.0,1.0
2022-10-26,20.5201,20.54,20.5,20.53,44983,18.2538458482847,18.2715480784093,18.2359657062995,18.2626524853819,50567.7360251587,0.0,1.0
2022-10-27,20.6162,20.64,20.55,20.55,3606,18.3393324972786,18.360504008684,18.2804436714368,18.2804436714368,4053.69264181407,0.0,1.0
2022-10-28,20.5551,20.59,20.54,20.566,3662,18.2849804238808,18.3160260435467,18.2715480784093,18.2946766202808,4116.64516204191,0.0,1.0
2022-10-31,20.4667,20.5135,20.4667,20.5135,712441,18.206343381518,18.2479747568866,18.206343381518,18.2479747568866,800892.079707894,0.0,1.0
2022-11-01,20.4601,20.48,20.4538,20.48,2411,18.2404135028132,18.2581545807506,18.2347969806522,18.2581545807506,2704.39598819358,0.0449,1.0
2022-11-02,20.44,20.546,20.44,20.502,10335,18.222494122585,18.3169943367237,18.222494122585,18.2777678327416,11592.6721435009,0.0,1.0
2022-11-03,20.41,20.41,20.35,20.35,4789,18.1957487789609,18.1957487789609,18.1422580917126,18.1422580917126,5371.7761872497,0.0,1.0
2022-11-04,20.3549,20.391,20.3476,20.391,19581,18.1466264978379,18.1788100613323,18.1401184642227,18.1788100613323,21963.8232454659,0.0,1.0
2022-11-07,20.295,20.3329,20.295,20.31,8409,18.093224961735,18.1270132458468,18.093224961735,18.1065976335471,9432.2960865698,0.0,1.0
2022-11-08,20.375,20.38,20.36,20.38,1745,18.1645458780661,18.1690034353368,18.151173206254,18.1690034353368,1957.35006196507,0.0,1.0
2022-11-09,20.405,20.42,20.365,20.42,24667,18.1912912216902,18.2046638935023,18.1556307635247,18.2046638935023,27668.7415349527,0.0,1.0
2022-11-10,20.71,20.71,20.71,20.71,143,18.4632022152024,18.4632022152024,18.4632022152024,18.4632022152024,160.401752928943,0.0,1.0
2022-11-11,20.695,20.7,20.67,20.7,1820,18.4498295433903,18.454287100661,18.4275417570368,18.454287100661,2041.47685545927,0.0,1.0
2022-11-14,20.6501,20.66,20.63,20.65,80161,18.4098006790995,18.4186266424955,18.3918812988713,18.4097115279541,89915.8385771816,0.0,1.0
2022-11-15,20.751,20.751,20.7,20.71,12060,18.499754184822,18.499754184822,18.454287100661,18.4632022152024,13527.5883938675,0.0,1.0
2022-11-16,20.8785,20.89,20.81,20.815,3418,18.6134218952247,18.6236742769472,18.5523533606162,18.5568109178869,3833.9384021757,0.0,1.0
2022-11-17,20.795,20.81,20.78,20.8,10546,18.5389806888041,18.5523533606162,18.525608016992,18.5434382460748,11829.3488558646,0.0,1.0
2022-11-18,20.745,20.79,20.74,20.79,6029,18.4944051160972,18.5345231315334,18.4899475588265,18.5345231315334,6762.67250635382,0.0,1.0
2022-11-21,20.74,20.79,20.73,20.79,37343,18.4899475588265,18.5345231315334,18.4810324442851,18.5345231315334,41887.2913260526,0.0,1.0
2022-11-22,20.81,20.825,20.792,20.8081,14475,18.5523533606162,18.5657260324283,18.5363061544417,18.5506594888533,16236.4711443807,0.0,1.0
2022-11-23,20.905,20.905,20.87,20.88,29019,18.6370469487593,18.6370469487593,18.6058440478645,18.6147591624059,32550.3389387762,0.0,1.0
2022-11-25,20.8983,20.9,20.89,20.89,1635,18.6310738220166,18.6325893914886,18.6236742769472,18.6236742769472,1833.96409817358,0.0,1.0
2022-11-28,20.92,20.93,20.8986,20.93,3849,18.6504196205714,18.6593347351128,18.6313412754528,18.6593347351128,4317.38704212238,0.0,1.0
2022-11-29,20.88,20.911,20.8688,20.8688,192701,18.6147591624059,18.6423960174841,18.6047742341195,18.6047742341195,216150.896441679,0.0,1.0
2022-11-30,20.9392,20.9392,20.82,20.86,16582,18.6675366404908,18.6675366404908,18.5612684751576,18.5969289333231,18599.8731962779,0.0,1.0
2022-12-01,21.0738,21.0738,20.9841,20.9841,7789,18.8377261770858,18.8377261770858,18.7575439584976,18.7575439584976,8713.56907181635,0.0563,1.0
2022-12-02,21.1315,21.1315,21.05,21.06,25418,18.889303813792,18.889303813792,18.816451519311,18.8253904511492,28435.1648051646,0.0,1.0
2022-12-05,21.015,21.06,21.01,21.026,22543,18.7851652578775,18.8253904511492,18.7806957919584,18.7949980828995,25218.8968527353,0.0,1.0
2022-12-06,21.1085,21.11,21.05,21.077,756796,18.8687442705642,18.8700851103399,18.816451519311,18.840586635274,846629.120461461,0.0,1.0
2022-12-07,21.24,21.24,21.2,21.21,5077,18.9862912242359,18.9862912242359,18.9505354968833,18.9594744287215,5679.64952851606,0.0,1.0
2022-12-08,21.19,21.22,21.163,21.22,13322,18.9415965650452,18.9684133605596,18.9174614490822,18.9684133605596,14903.3466651351,0.0,1.0
2022-12-09,21.0699,21.11,21.0699,21.11,5563,18.834239993669,18.8700851103399,18.834239993669,18.8700851103399,6223.33865021365,0.0,1.0
2022-12-12,21.0544,21.15,21.045,21.15,26859,18.8203846493198,18.9058408376926,18.811982053392,18.9058408376926,30047.2142380171,0.0,1.0
2022-12-13,21.1751,21.259,21.1751,21.259,46100,18.9282775566063,19.0032751947284,18.9282775566063,19.0032751947284,51572.1574285188,0.0,1.0
2022-12-14,21.24,21.24,21.15,21.2,19675,18.9862912242359,18.9862912242359,18.9058408376926,18.9505354968833,22010.4598135815,0.0,1.0
2022-12-15,21.235,21.27,21.23,21.23,39839,18.9818217583168,19.0131080197504,18.9773522923978,18.9773522923978,44567.9648545502,0.0,1.0
2022-12-16,21.1496,21.1616,21.1,21.1,7871,18.9578654209906,18.9686218601219,18.9134054725811,18.9134054725811,8780.97285233822,0.0586,1.0
2022-12-19,21.01,21.05,21.01,21.04,29227,18.8327321790962,18.8685869762006,18.8327321790962,18.8596232769245,32605.9577633451,0.0,1.0
2022-12-20,20.925,20.95,20.91,20.95,25961,18.7565407352493,18.7789499834395,18.7430951863351,18.7789499834395,28962.3727886612,0.0,1.0
2022-12-21,20.945,20.98,20.93,20.98,7617,18.7744681338015,18.8058410812679,18.7610225848873,18.8058410812679,8497.60770121461,0.0,1.0
2022-12-22,20.94,20.97,20.94,20.96,44620,18.7699862841634,18.7968773819918,18.7699862841634,18.7879136827157,49778.5552879345,0.0,1.0
2022-12-23,20.86,20.889,20.85,20.8871,28188,18.6982766899546,18.7242714178553,18.6893129906785,18.7225683149928,31446.8381097332,0.0,1.0
2022-12-27,20.735,20.75,20.7206,20.75,3677,18.5862304490033,18.5996759979175,18.5733227220457,18.5996759979175,4102.10102630512,0.0,1.0
2022-12-28,20.695,20.74,20.69,20.74,37199,18.5503756518989,18.5907122986413,18.5458938022608,18.5907122986413,41499.607309634,0.0,1.0
2022-12-29,20.77,20.773,20.7108,20.7108,3085,18.6176033964697,18.6202925062525,18.5645382967551,18.5645382967551,3441.6594142375,0.0,1.0
2022-12-30,20.7,20.76,20.676,20.676,92096,18.5548575015369,18.6086396971936,18.5333446232743,18.5333446232743,102743.295109763,0.0,1.0
2023-01-03,20.8014,20.859,20.79,20.859,19492,18.6457494121966,18.697380320027,18.6355307950219,18.697380320027,21745.4863216589,0.0,1.0
2023-01-04,20.905,20.91,20.88,20.881,40117,18.7386133366971,18.7430951863351,18.7162040885068,18.7171004584344,44754.9597150619,0.0,1.0
2023-01-05,20.89,20.89,20.825,20.825,18321,18.7251677877829,18.7251677877829,18.6669037424882,18.6669037424882,20439.1060383292,0.0,1.0
2023-01-06,21.075,21.075,21.03,21.03,2354,18.8909962243909,18.8909962243909,18.8506595776484,18.8506595776484,2626.14789663374,0.0,1.0
2023-01-09,21.09,21.13,21.09,21.1242,84229,18.904441773305,18.9402965704094,18.904441773305,18.9350976248293,93966.7847007492,0.0,1.0
2023-01-10,21.012,21.055,20.99,21.055,22196,18.8345249189514,18.8730688258386,18.814804780544,18.8730688258386,24762.0980092109,0.0,1.0
2023-01-11,21.105,21.109,21.07,21.075,13838,18.9178873222192,18.9214728019296,18.8865143747528,18.8909962243909,15437.8226820806,0.0,1.0
2023-01-12,21.255,21.259,21.14,21.14,24869,19.0523428113607,19.0559282910712,18.9492602696855,18.9492602696855,27744.125760996,0.0,1.0
2023-01-13,21.17,21.24,21.16,21.24,37701,18.9761513675139,19.0388972624466,18.9671876682377,19.0388972624466,42059.643946894,0.0,1.0
2023-01-17,21.1649,21.19,21.15,21.16,64252,18.971579880883,18.9940787660661,18.9582239689616,18.9671876682377,71680.2271259607,0.0,1.0
2023-01-18,21.35,21.35,21.28,21.31,2395,19.1374979544837,19.1374979544837,19.074752059551,19.1016431573793,2671.88794071275,0.0,1.0
2023-01-19,21.3099,21.33,21.29,21.33,2389,19.1015535203866,19.1195705559315,19.0837157588271,19.1195705559315,2665.19427572557,0.0,1.0
2023-01-20,21.204,21.2299,21.1871,21.2,134581,19.0066279450526,19.0298439261777,18.991479293276,19.0030424653422,150140.021273095,0.0,1.0
2023-01-23,21.1619,21.17,21.15,21.17,32708,18.9688907711002,18.9761513675139,18.9582239689616,18.9761513675139,36489.399066736,0.0,1.0
2023-01-24,21.25,21.2599,21.15,21.15,6165,19.0478609617227,19.056735024006,18.9582239689616,18.9582239689616,6877.74077431904,0.0,1.0
2023-01-25,21.255,21.29,21.23,21.27,24096,19.0523428113607,19.0837157588271,19.0299335631705,19.0657883602749,26881.7585884821,0.0,1.0
2023-01-26,21.2249,21.248,21.21,21.22,3483,19.0253620765397,19.0460682218675,19.0120061646183,19.0209698638944,3885.67252505323,0.0,1.0
2023-01-27,21.209,21.209,21.19,21.198,1306,19.0111097946907,19.0111097946907,18.9940787660661,19.0012497254869,1456.98774554106,0.0,1.0
2023-01-30,21.16,21.2,21.1403,21.18,13101,18.9671876682377,19.0030424653422,18.9495291806638,18.98511506679,14615.6174994897,0.0,1.0
2023-01-31,21.2092,21.21,21.16,21.21,206515,19.0112890686762,19.0120061646183,18.9671876682377,19.0120061646183,230390.370804298,0.0,1.0
2023-02-01,21.265,21.27,21.171,21.2,8991,19.1113239525975,19.1158175627439,19.0268440818454,19.0529070206944,10004.2056465698,0.0558,1.0
2023-02-02,21.295,21.349,21.29,21.33,4336,19.1382856134759,19.1868166030569,19.1337920033295,19.1697408845006,4824.6285934297,0.0,1.0
2023-02-03,21.13,21.17,21.1163,21.1163,4477,18.989996478645,19.0259453598161,18.9776839868439,18.9776839868439,4981.51803800387,0.0,1.0
2023-02-06,21.04,21.06,21.03,21.06,28103,18.90911149601,18.9270859365955,18.9001242757172,18.9270859365955,31269.9578784951,0.0,1.0
2023-02-07,21.0,21.05,21.0,21.031,132531,18.8731626148388,18.9180987163027,18.8731626148388,18.9010229977465,147466.063679851,0.0,1.0
2023-02-08,21.0201,21.03,20.97,20.9887,11778,18.8912269276273,18.9001242757172,18.8462009539605,18.863007055908,13105.2757318762,0.0,1.0
2023-02-09,20.96,21.08,20.96,21.06,3933,18.8372137336677,18.9450603771811,18.8372137336677,18.9270859365955,4376.21408163262,0.0,1.0
2023-02-10,20.89,20.93,20.89,20.925,2972,18.7743031916183,18.8102520727894,18.7743031916183,18.805758462643,3306.91793811648,0.0,1.0
2023-02-13,20.923,20.924,20.91,20.92,37843,18.8039610185844,18.8048597406137,18.7922776322038,18.8012648524966,42107.5691561717,0.0,1.0
2023-02-14,20.875,20.89,20.85,20.86,7369,18.7608223611791,18.7743031916183,18.7383543104471,18.7473415307399,8199.4206884187,0.0,1.0
2023-02-15,20.816,20.868,20.81,20.86,90120,18.7077977614517,18.7545313069741,18.702405429276,18.7473415307399,100275.721595914,0.0,1.0
2023-02-16,20.7661,20.81,20.75,20.78,9894,18.6629515321907,18.702405429276,18.6484821075193,18.6754437683977,11008.9657065022,0.0,1.0
2023-02-17,20.8051,20.82,20.77,20.77,5753,18.6980016913325,18.7113926495688,18.6664565481049,18.6664565481049,6401.31187684529,0.0,1.0
2023-02-21,20.675,20.729,20.675,20.7,1921,18.5810779553235,18.6296089449045,18.5810779553235,18.6035460060554,2137.47959593599,0.0,1.0
2023-02-22,20.71,20.76,20.71,20.73,42147,18.6125332263482,18.6574693278121,18.6125332263482,18.6305076669338,46896.5916345207,0.0,1.0
2023-02-23,20.78,20.789,20.74,20.74,19694,18.6754437683977,18.6835322666612,18.6394948872265,18.6394948872265,21913.3384499549,0.0,1.0
2023-02-24,20.675,20.69,20.66,20.69,3692,18.5810779553235,18.5945587857626,18.5675971248843,18.5945587857626,4108.05552743138,0.0,1.0
2023-02-27,20.705,20.71,20.6909,20.709,1192,18.6080396162018,18.6125332263482,18.595367635589,18.6116345043189,1326.32778675466,0.0,1.0
2023-02-28,20.7151,20.72,20.69,20.709,24241,18.6171167086975,18.621520446641,18.5945587857626,18.6116345043189,26972.7448646978,0.0,1.0
2023-03-01,20.57,20.619,20.57,20.619,4292,18.53308619896,18.5772340464928,18.53308619896,18.5772340464928,4763.72035678301,0.0516,1.0
2023-03-02,20.5152,20.52,20.49,20.49,8691,18.4837126878417,18.488037374947,18.4610080805392,18.4610080805392,9646.20075041966,0.0,1.0
2023-03-03,20.6343,20.64,20.58,20.594,27539,18.5910189866408,18.5961545525783,18.5420959637626,18.5547096344863,30565.7257468423,0.0,1.0
2023-03-06,20.615,20.64,20.6,20.64,3729,18.5736301405718,18.5961545525783,18.5601154933678,18.5961545525783,4138.84277969333,0.0,1.0
2023-03-07,20.6,20.652,20.6,20.62,355929,18.5601154933678,18.6069662703414,18.5601154933678,18.5781350229731,395048.04819884,0.0,1.0
2023-03-08,20.595,20.68,20.57,20.679,4410,18.5556106109665,18.6321936117887,18.53308619896,18.6312926353084,4894.68936938795,0.0,1.0
2023-03-09,20.6751,20.68,20.61,20.645,13991,18.6277788270354,18.6321936117887,18.5691252581704,18.6006594349796,15528.707248777,0.0,1.0
2023-03-10,20.9401,20.9401,20.84,20.8903,26993,18.8665375943045,18.8665375943045,18.7763498486304,18.8216689655875,29959.7165868228,0.0,1.0
2023-03-13,21.1393,21.2,21.12,21.1833,3650,19.0460121091724,19.1007013815242,19.0286232631033,19.0856550743038,4051.16013566121,0.0,1.0
2023-03-14,20.9951,21.03,20.98,20.98,2613,18.9160913007188,18.9475353798799,18.9024865558669,18.9024865558669,2900.18669437884,0.0,1.0
2023-03-15,21.2168,21.32,21.19,21.291,30554,19.1158377863926,19.2088185591555,19.0916916167216,19.1826902412279,33912.0950095871,0.0,1.0
2023-03-16,21.085,21.3,21.07,21.3,69822,18.9970890862942,19.1907990295502,18.9835744390903,19.1907990295502,77495.918627983,0.0,1.0
2023-03-17,21.27,21.2953,21.26,21.27,20825,19.1637697351424,19.186564440093,19.1547599703398,19.1637697351424,23113.8109109986,0.0,1.0
2023-03-20,21.1895,21.22,21.18,21.22,739762,19.0912411284814,19.1187209111294,19.082681851919,19.1187209111294,821066.938158089,0.0,1.0
2023-03-21,21.065,21.11,21.0395,21.09,16294,18.979069556689,19.0196134983007,18.9560946564424,19.0015939686955,18084.8228083463,0.0,1.0
2023-03-22,21.2477,21.2477,21.06,21.06,35588,19.1436779596326,19.1436779596326,18.9745646742877,18.9745646742877,39499.3662761402,0.0,1.0
2023-03-23,21.32,21.32,21.21,21.22,8931,19.2088185591555,19.2088185591555,19.1097111463268,19.1187209111294,9912.57840317542,0.0,1.0
2023-03-24,21.335,21.35,21.335,21.35,761,19.2223332063594,19.2358478535633,19.2223332063594,19.2358478535633,844.639140613201,0.0,1.0
2023-03-27,21.155,21.23,21.155,21.2,36027,19.0601574399125,19.127730675932,19.0601574399125,19.1007013815242,39986.6153993059,0.0,1.0
2023-03-28,21.13,21.14,21.1,21.1,19128,19.0376330279059,19.0466427927086,19.0106037334981,19.0106037334981,21230.2989246378,0.0,1.0
2023-03-29,21.1094,21.13,21.0614,21.11,28404,19.0190729124126,19.0376330279059,18.9758260413601,19.0196134983007,31525.7952036496,0.0,1.0
2023-03-30,21.1476,21.15,21.09,21.11,4438,19.0534902139585,19.0556525575112,19.0015939686955,19.0196134983007,4925.76676220946,0.0,1.0
2023-03-31,21.23,21.239,21.14,21.19,582941,19.127730675932,19.1358394642543,19.0466427927086,19.0916916167216,647010.230313011,0.0,1.0
2023-04-03,21.235,21.26,21.21,21.23,729267,19.1879159048134,19.2105058693823,19.1653259402445,19.1833979118996,807069.6589365,0.0618,1.0
2023-04-04,21.34,21.35,21.205,21.205,36431,19.2827937560027,19.2918297418303,19.1608079473307,19.1608079473307,40317.6816511863,0.0,1.0
2023-04-05,21.405,21.44,21.39,21.41,51706,19.3415276638819,19.3731536142783,19.3279736851405,19.3460456567956,57222.311972118,0.0,1.0
2023-04-06,21.39,21.42,21.38,21.38,20252,19.3279736851405,19.3550816426232,19.318937699313,19.318937699313,22412.6070873658,0.0,1.0
2023-04-10,21.26,21.28,21.245,21.26,8610,19.2105058693823,19.2285778410374,19.196951890641,19.2105058693823,9528.56740184769,0.0,1.0
2023-04-11,21.245,21.2793,21.22,21.2793,37742,19.196951890641,19.2279453220295,19.1743619260721,19.2279453220295,41768.5471405964,0.0,1.0
2023-04-12,21.275,21.28,21.24,21.26,2702,19.2240598481236,19.2285778410374,19.1924338977272,19.2105058693823,2990.26586757172,0.0,1.0
2023-04-13,21.24,21.3361,21.23,21.3361,8671,19.1924338977272,19.27926972153,19.1833979118996,19.27926972153,9596.07525452048,0.0,1.0
2023-04-14,21.145,21.18,21.13,21.16,5388,19.1065920323654,19.1382179827619,19.0930380536241,19.1201460111067,5962.8247573932,0.0,1.0
2023-04-17,21.075,21.09,21.05,21.085,12394,19.0433401315725,19.0568941103139,19.0207501670036,19.0523761174001,13716.2676397794,0.0,1.0
2023-04-18,21.085,21.1152,21.07,21.099,63295,19.0523761174001,19.0796647945993,19.0388221386588,19.0650264975587,70047.6972938385,0.0,1.0
2023-04-19,21.055,21.07,21.0349,21.07,5459,19.0252681599174,19.0388221386588,19.007105828404,19.0388221386588,6041.39947115989,0.0,1.0
2023-04-20,21.1301,21.16,21.12,21.12,5699,19.0931284134824,19.1201460111067,19.0840020677965,19.0840020677965,6307.00413741346,0.0,1.0
2023-04-21,21.115,21.1398,21.101,21.12,6247,19.0794840748827,19.1018933197351,19.0668336947242,19.0840020677965,6913.4681253592,0.0,1.0
2023-04-24,21.18,21.19,21.16,21.179,34390,19.1382179827619,19.1472539685894,19.1201460111067,19.1373143841791,38058.9353019212,0.0,1.0
2023-04-25,21.335,21.335,21.27,21.32,45119,19.278275763089,19.278275763089,19.2195418552099,19.2647217843476,49932.5705695662,0.0,1.0
2023-04-26,21.275,21.35,21.24,21.331,6510,19.2240598481236,19.2918297418303,19.1924338977272,19.2746613687579,7204.52657212876,0.0,1.0
2023-04-27,21.1551,21.1913,21.1401,21.18,102917,19.1157183780512,19.148428646747,19.1021643993099,19.1382179827619,113896.814320088,0.0,1.0
2023-04-28,21.27,21.289,21.24,21.26,178030,19.2195418552099,19.2367102282822,19.1924338977272,19.2105058693823,197023.328054697,0.0,1.0
2023-05-01,21.0304,21.11,21.0213,21.11,1928,19.054635113857,19.1267568497756,19.0463900410321,19.1267568497756,2127.91328502079,0.0571,1.0
2023-05-02,21.2201,21.24,21.08,21.08,14601,19.2265131704369,19.2445436044166,19.0995752910123,19.0995752910123,16114.9698519651,0.0,1.0
2023-05-03,21.315,21.315,21.23,21.26,100606,19.3124975013248,19.3124975013248,19.2354830848288,19.2626646435921,111037.782133196,0.0,1.0
2023-05-04,21.3108,21.379,21.3057,21.37,23533,19.3086920830979,19.3704848266865,19.3040712181082,19.3623303590575,25973.1241371341,0.0,1.0
2023-05-05,21.225,21.23,21.2,21.23,42211,19.2309528250349,19.2354830848288,19.2083015260655,19.2354830848288,46587.8359305046,0.0,1.0
2023-05-08,21.1376,21.1717,21.12,21.169,12450,19.1517638838378,19.1826602556321,19.1358173693634,19.1802139153434,13740.933816654,0.0,1.0
2023-05-09,21.135,21.16,21.12,21.16,5475,19.149408148745,19.1720594477144,19.1358173693634,19.1720594477144,6042.69981093821,0.0,1.0
2023-05-10,21.24,21.24,21.1771,21.2257,25832,19.2445436044166,19.2445436044166,19.1875529362095,19.2315870614061,28510.5062129964,0.0,1.0
2023-05-11,21.285,21.33,21.28,21.3,31224,19.2853159425615,19.3260882807065,19.2807856827676,19.2989067219432,34461.5997984903,0.0,1.0
2023-05-12,21.215,21.25,21.2,21.25,13721,19.2218923054471,19.2536041240043,19.2083015260655,19.2536041240043,15143.7231243622,0.0,1.0
2023-05-15,21.155,21.1799,21.13,21.165,25386,19.1675291879205,19.1900898816941,19.1448778889511,19.1765897075083,28018.260712416,0.0,1.0
2023-05-16,21.1045,21.1167,21.0763,21.0986,13261,19.1217735640023,19.1328273978994,19.0962228987648,19.1164278574455,14636.0259712971,0.0,1.0
2023-05-17,21.075,21.1164,21.06,21.1164,37408,19.0950450312184,19.1325555823118,19.0814542518368,19.1325555823118,41286.8154388268,0.0,1.0
2023-05-18,20.995,21.03,20.995,21.015,33457,19.0225608745163,19.0542726930735,19.0225608745163,19.0406819136918,36926.1383697825,0.0,1.0
2023-05-19,20.94,21.0037,20.9081,20.92,5544,18.9727280167836,19.0304435265576,18.9438249592986,18.954606977608,6118.85438389796,0.0,1.0
2023-05-22,20.925,20.9599,20.91,20.95,14016,18.9591372374019,18.9907584507632,18.9455464580203,18.9817885363713,15469.3115160018,0.0,1.0
2023-05-23,20.935,20.9447,20.8949,20.92,9679,18.9681977569897,18.9769864609898,18.9318650734427,18.954606977608,10682.6103141682,0.0,1.0
2023-05-24,20.9,20.98,20.88,20.98,30284,18.9364859384325,19.0089700951346,18.918364899257,19.0089700951346,33424.1317030963,0.0,1.0
2023-05-25,20.805,20.88,20.799,20.88,7071,18.8504110023487,18.918364899257,18.844974690596,18.918364899257,7804.18819418156,0.0,1.0
2023-05-26,20.8134,20.8134,20.76,20.79,3172,18.8580218388024,18.8580218388024,18.8096386642038,18.8368202229671,3500.90297722302,0.0,1.0
2023-05-30,20.93,20.93,20.85,20.87,4414,18.9636674971958,18.9636674971958,18.8911833404937,18.9093043796692,4871.68529049885,0.0,1.0
2023-05-31,21.0095,21.0095,20.9521,20.98,23208,19.0356986279185,19.0356986279185,18.9836912454848,19.0089700951346,25614.4250615989,0.0,1.0
2023-06-01,20.975,20.99,20.9556,20.98,19896,19.0655983425582,19.0792328586553,19.0479643684058,19.0701431812572,21888.5655987235,0.0675,1.0
2023-06-02,20.865,20.9544,20.865,20.9544,13448,18.9656118911788,19.046873607118,18.9656118911788,19.046873607118,14794.8044919399,0.0,1.0
2023-06-05,20.87,20.895,20.79,20.79,3900,18.9701567298779,18.9928809233732,18.8974393106929,18.8974393106929,4290.58131458695,0.0,1.0
2023-06-06,20.8785,20.88,20.84,20.84,5623,18.9778829556663,18.979246407276,18.9428876976835,18.9428876976835,6186.13813639036,0.0,1.0
2023-06-07,20.785,20.859,20.78,20.845,422650,18.8928944719939,18.96015808474,18.8883496332948,18.9474325363826,464977.998105172,0.0,1.0
2023-06-08,20.865,20.8799,20.8301,20.8463,46970,18.9656118911788,18.979155510502,18.9338889170594,18.9486141944444,51674.0011143973,0.0,1.0
2023-06-09,20.835,20.845,20.8,20.8,16066,18.9383428589845,18.9474325363826,18.9065289880911,18.9065289880911,17674.9947179882,0.0,1.0
2023-06-12,20.845,20.86,20.795,20.81,3349,18.9474325363826,18.9610670524798,18.901984149392,18.9156186654892,3684.39918526966,0.0,1.0
2023-06-13,20.76,20.846,20.73,20.838,97896,18.8701702784986,18.9483415041224,18.8429012463042,18.9410697622039,107700.191890462,0.0,1.0
2023-06-14,20.785,20.826,20.755,20.78,33759,18.8928944719939,18.9301621493262,18.8656254397995,18.8883496332948,37139.9319484976,0.0,1.0
2023-06-15,20.875,20.9,20.8401,20.9,6901,18.974701568577,18.9974257620723,18.9429785944575,18.9974257620723,7592.12862870884,0.0,1.0
2023-06-16,20.82,20.8399,20.785,20.8224,10728,18.9247083428873,18.9427968009096,18.8928944719939,18.9268898654628,11802.3990622792,0.0,1.0
2023-06-20,20.875,20.9021,20.84,20.84,12603,18.974701568577,18.9993345943259,18.9428876976835,18.9428876976835,13865.178540446,0.0,1.0
2023-06-21,20.885,20.885,20.8,20.8,17288,18.9837912459751,18.9837912459751,18.9065289880911,18.9065289880911,19019.3768632254,0.0,1.0
2023-06-22,20.7953,20.84,20.78,20.84,4798,18.9022568397139,18.9428876976835,18.8883496332948,18.9428876976835,5278.51516599698,0.0,1.0
2023-06-23,20.855,20.898,20.83,20.83,60547,18.9565222137807,18.9956078265926,18.9337980202854,18.9337980202854,66610.724834435,0.0,1.0
2023-06-26,20.885,20.9099,20.86,20.88,11046,18.9837912459751,19.0064245426964,18.9610670524798,18.979246407276,12152.2464617763,0.0,1.0
2023-06-27,20.83,20.8799,20.81,20.8799,15609,18.9337980202854,18.979155510502,18.9156186654892,18.979155510502,17172.226599843,0.0,1.0
2023-06-28,20.89,20.89,20.84,20.8599,30625,18.9883360846741,18.9883360846741,18.9428876976835,18.9609761557058,33692.0648100579,0.0,1.0
2023-06-29,20.74,20.76,20.73,20.76,9434,18.8519909237023,18.8701702784986,18.8429012463042,18.8701702784986,10378.8061850803,0.0,1.0
2023-06-30,20.7715,20.8,20.745,20.745,6846,18.8806234075064,18.9065289880911,18.8565357624014,18.8565357624014,7531.62043068264,0.0,1.0
2023-07-03,20.69,20.7648,20.69,20.72,6701,18.8617168785183,18.9299071357688,18.8617168785183,18.8890659121749,7350.53393564093,0.0607,1.0
2023-07-05,20.605,20.6868,20.59,20.68,41546,18.7842279498246,18.8587996482616,18.7705534329962,18.8526005339661,45573.0910147943,0.0,1.0
2023-07-06,20.5,20.51,20.45,20.51,80735,18.6885063320264,18.6976226765786,18.6429246092653,18.6976226765786,88560.7159071733,0.0,1.0
2023-07-07,20.48,20.54,20.48,20.5133,31984,18.670273642922,18.7249717102352,18.670273642922,18.7006310702808,35084.2377850378,0.0,1.0
2023-07-10,20.56,20.57,20.5314,20.5314,6926,18.7432043993396,18.7523207438918,18.7171316539203,18.7171316539203,7597.3433872928,0.0,1.0
2023-07-11,20.58,20.5912,20.56,20.56,8528,18.761437088444,18.7716473943425,18.7432043993396,18.7432043993396,9354.62668305415,0.0,1.0
2023-07-12,20.725,20.75,20.65,20.65,59680,18.893624084451,18.9164149458316,18.8252515003095,18.8252515003095,65464.8358870394,0.0,1.0
2023-07-13,20.835,20.84,20.773,20.8,10190,18.9939038745253,18.9984620468014,18.9373825383016,18.9619966685926,11177.7258325893,0.0,1.0
2023-07-14,20.76,20.8019,20.75,20.7988,60287,18.9255312903838,18.9637287740575,18.9164149458316,18.9609027072463,66130.6729410511,0.0,1.0
2023-07-17,20.8,20.8,20.7449,20.77,10554,18.9619966685926,18.9619966685926,18.9117656101099,18.934647634936,11577.0086788172,0.0,1.0
2023-07-18,20.8,20.8434,20.795,20.84,55343,18.9619966685926,19.0015616039492,18.9574384963165,18.9984620468014,60707.4465900874,0.0,1.0
2023-07-19,20.865,20.8665,20.79,20.82,39899,19.021252908182,19.0226203598648,18.9528803240404,18.980229357697,43766.4458287026,0.0,1.0
2023-07-20,20.74,20.774,20.73,20.75,8811,18.9072986012794,18.9382941727569,18.8981822567272,18.9164149458316,9665.05812668736,0.0,1.0
2023-07-21,20.76,20.793,20.76,20.78,10375,18.9255312903838,18.9556152274061,18.9255312903838,18.9437639794882,11380.6580483919,0.0,1.0
2023-07-24,20.72,20.8,20.72,20.8,23159,18.8890659121749,18.9619966685926,18.8890659121749,18.9619966685926,25403.8226258034,0.0,1.0
2023-07-25,20.6855,20.7011,20.677,20.69,36843,18.8576145234698,18.8718360209713,18.8498656306004,18.8617168785183,40414.2250098222,0.0,1.0
2023-07-26,20.735,20.7474,20.7072,20.71,22939,18.9027404290033,18.914044696248,18.8773969911481,18.8799495676227,25162.4978286325,0.0,1.0
2023-07-27,20.585,20.708,20.57,20.68,27190,18.7659952607201,18.8781262987123,18.7523207438918,18.8526005339661,29825.5510685087,0.0,1.0
2023-07-28,20.6279,20.659,20.62,20.62,1795,18.8051043788491,18.8334562104065,18.7979024666529,18.7979024666529,1968.99095873384,0.0,1.0
2023-07-31,20.6406,20.68,20.63,20.65,1087434,18.8166821364304,18.8526005339661,18.8070188112051,18.8252515003095,1192839.95221157,0.0,1.0
2023-08-01,20.5,20.52,20.48,20.52,34060,18.7389197174001,18.7572015902951,18.7206378445051,18.7572015902951,37260.9526338733,0.0553,1.0
2023-08-02,20.465,20.48,20.4072,20.48,18900,18.7069264398338,18.7206378445051,18.6540918271672,18.7206378445051,20676.2185783971,0.0,1.0
2023-08-03,20.355,20.3666,20.34,20.3549,18060,18.6063761389111,18.6169796251903,18.5926647342399,18.6062847295467,19757.2755304684,0.0,1.0
2023-08-04,20.5,20.5,20.43,20.44,33774,18.7389197174001,18.7389197174001,18.6749331622675,18.684074098715,36948.07440565,0.0,1.0
2023-08-07,20.4699,20.51,20.4456,20.51,9554,18.7114054986931,18.7480606538476,18.6891930231256,18.7480606538476,10451.8831903707,0.0,1.0
2023-08-08,20.5305,20.5799,20.5158,20.571,50975,18.766799573565,18.8119557996157,18.7533623969871,18.8038203661774,55765.6212716293,0.0,1.0
2023-08-09,20.54,20.5699,20.5372,20.5372,22235,18.7754834631901,18.8028148631682,18.7729240009848,18.7729240009848,24324.6412746382,0.0,1.0
2023-08-10,20.45,20.55,20.4401,20.53,14587,18.6932150351625,18.7846243996376,18.6841655080795,18.7663425267426,15957.8836192105,0.0,1.0
2023-08-11,20.3625,20.4375,20.36,20.42,28490,18.6132318412468,18.6817888646031,18.6109466071349,18.66579222582,31167.4850422505,0.0,1.0
2023-08-14,20.3572,20.389,20.3448,20.3499,40870,18.6083871449296,18.6374553228327,18.5970523837347,18.6017142613229,44710.9552010101,0.0,1.0
2023-08-15,20.36,20.3842,20.34,20.35,39651,18.6109466071349,18.6330676733379,18.5926647342399,18.6018056706874,43377.3938016945,0.0,1.0
2023-08-16,20.28,20.36,20.28,20.3,29215,18.5378191155548,18.6109466071349,18.5378191155548,18.5561009884498,31960.6204109986,0.0,1.0
2023-08-17,20.2601,20.29,20.23,20.29,17773,18.5196286520243,18.5469600520023,18.4921144333172,18.5469600520023,19443.303322426,0.0,1.0
2023-08-18,20.3,20.3334,20.3,20.31,39218,18.5561009884498,18.5866317161845,18.5561009884498,18.5652419248973,42903.7005400836,0.0,1.0
2023-08-21,20.2082,20.225,20.19,20.225,18536,18.4721871918617,18.4875439650935,18.4555506875272,18.4875439650935,20278.0099242946,0.0,1.0
2023-08-22,20.225,20.2331,20.19,20.19,19419,18.4875439650935,18.494948123616,18.4555506875272,18.4555506875272,21243.9941044388,0.0,1.0
2023-08-23,20.3722,20.38,20.3101,20.3101,60492,18.6220985496009,18.6292284800299,18.5653333342618,18.5653333342618,66177.0272086983,0.0,1.0
2023-08-24,20.35,20.3789,20.34,20.3724,43142,18.6018056706874,18.6282229770207,18.5926647342399,18.6222813683298,47196.4773496936,0.0,1.0
2023-08-25,20.34,20.35,20.29,20.32,14775,18.5926647342399,18.6018056706874,18.5469600520023,18.5743828613449,16163.5518251755,0.0,1.0
2023-08-28,20.355,20.355,20.33,20.35,12186,18.6063761389111,18.6063761389111,18.5835237977924,18.6018056706874,13331.2380738809,0.0,1.0
2023-08-29,20.455,20.48,20.42,20.42,32460,18.6977855033863,18.7206378445051,18.66579222582,18.66579222582,35510.5849235328,0.0,1.0
2023-08-30,20.465,20.49,20.46,20.49,4190,18.7069264398338,18.7297787809526,18.70235597161,18.7297787809526,4583.77544145418,0.0,1.0
2023-08-31,20.505,20.5124,20.4801,20.4921,121524,18.7434901856238,18.750254478595,18.7207292538695,18.7316983776065,132944.803519637,0.0,1.0
2023-09-01,20.355,20.37,20.331,20.36,5357,18.6661578632779,18.6799133222781,18.6441491288776,18.6707430162779,5841.68074644428,0.0654,1.0
2023-09-05,20.26,20.2896,20.248,20.2896,30217,18.5790399562766,18.606184062037,18.5680355890764,18.606184062037,32950.9178860009,0.0,1.0
2023-09-06,20.22,20.26,20.22,20.2529,408650,18.542358732276,18.5790399562766,18.542358732276,18.5725290390165,445623.079528554,0.0,1.0
2023-09-07,20.27,20.275,20.2479,20.2697,25397,18.5882102622767,18.5927954152768,18.5679438860164,18.5879351530967,27694.8228331987,0.0,1.0
2023-09-08,20.28,20.33,20.2701,20.325,15792,18.5973805682769,18.6432320982775,18.5883019653367,18.6386469452775,17220.7993929154,0.0,1.0
2023-09-11,20.26,20.2799,20.25,20.26,11967,18.5790399562766,18.5972888652169,18.5698696502764,18.5790399562766,13049.7281113867,0.0,1.0
2023-09-12,20.2752,20.2787,20.24,20.26,13352,18.5929788213968,18.5961884284968,18.5606993442763,18.5790399562766,14560.0375819533,0.0,1.0
2023-09-13,20.3,20.3,20.24,20.24,6592,18.6157211802771,18.6157211802771,18.5606993442763,18.5606993442763,7188.41879420586,0.0,1.0
2023-09-14,20.2649,20.29,20.26,20.2899,28650,18.5835334062166,18.606550874277,18.5790399562766,18.606459171217,31242.1417557643,0.0,1.0
2023-09-15,20.215,20.241,20.215,20.241,12376,18.537773579276,18.5616163748763,18.537773579276,18.5616163748763,13495.7328575685,0.0,1.0
2023-09-18,20.225,20.24,20.21,20.215,55203,18.5469438852761,18.5606993442763,18.5331884262759,18.537773579276,60197.5550207138,0.0,1.0
2023-09-19,20.21,20.2297,20.17,20.215,22947,18.5331884262759,18.5512539290962,18.4965072022754,18.537773579276,25023.1562607163,0.0,1.0
2023-09-20,20.175,20.25,20.175,20.218,32672,18.5010923552754,18.5698696502764,18.5010923552754,18.540524671076,35628.0368392436,0.0,1.0
2023-09-21,20.055,20.0966,20.055,20.088,23866,18.3910486832738,18.4291971562343,18.3910486832738,18.4213106930742,26025.3038444352,0.0,1.0
2023-09-22,20.115,20.13,20.11,20.12,19148,18.4460705192746,18.4598259782748,18.4414853662745,18.4506556722747,20880.4373591404,0.0,1.0
2023-09-25,20.01,20.05,19.9949,20.0399,14058,18.3497823062732,18.3864635302737,18.335935144213,18.3772015212136,15329.9137452891,0.0,1.0
2023-09-26,19.985,20.02,19.97,20.02,235197,18.3268565412728,18.3589526122733,18.3131010822726,18.3589526122733,256476.71952986,0.0,1.0
2023-09-27,19.9207,19.995,19.919,19.995,56651,18.267891473692,18.336026847273,18.2663325216719,18.336026847273,61776.5644888584,0.0,1.0
2023-09-28,19.99,19.99,19.89,19.904,27096,18.3314416942729,18.3314416942729,18.2397386342715,18.2525770626717,29547.5418155039,0.0,1.0
2023-09-29,19.985,20.06,19.97,20.048,1636203,18.3268565412728,18.3956338362738,18.3131010822726,18.3846294690737,1784240.35138592,0.0,1.0
2023-10-02,19.825,19.89,19.82,19.89,24747,18.2290341360776,18.2888014611139,18.2244366495363,18.2888014611139,26913.6187544364,0.053327,1.0
2023-10-03,19.72,19.8,19.7,19.8,15563,18.1324869187112,18.2060467033713,18.1140969725462,18.2060467033713,16925.5525387035,0.0,1.0
2023-10-04,19.815,19.815,19.7439,19.76,14588,18.2198391629951,18.2198391629951,18.1544629043784,18.1692668110413,15865.1905438929,0.0,1.0
2023-10-05,19.82,19.83,19.8041,19.81,24862,18.2244366495363,18.2336316226188,18.2098166423351,18.2152416764538,27038.6870922859,0.0,1.0
2023-10-06,19.73,19.78,19.6925,19.7055,14038,18.1416818917937,18.1876567572063,18.1072007427343,18.1191542077416,15267.0376237435,0.0,1.0
2023-10-09,19.9099,19.91,19.81,19.81,11019,18.3070994575481,18.3071914072789,18.2152416764538,18.2152416764538,11983.7218675046,0.0,1.0
2023-10-10,19.885,19.92,19.871,19.871,26588,18.2842039745726,18.3163863803614,18.2713310122571,18.2713310122571,28915.7997107915,0.0,1.0
2023-10-11,19.98,19.98,19.928,19.9359,204475,18.3715562188565,18.3715562188565,18.3237423588274,18.3310063875626,222376.942450131,0.0,1.0
2023-10-12,19.83,19.9,19.82,19.8888,5063,18.2336316226188,18.2979964341964,18.2244366495363,18.287698064344,5506.26951766727,0.0,1.0
2023-10-13,19.9185,19.93,19.9,19.9064,953318,18.315007134399,18.3255813534439,18.2979964341964,18.3038812169692,1036781.71914745,0.0,1.0
2023-10-16,19.844,19.8532,19.8216,19.8448,20235,18.2465045849343,18.2549639601702,18.2259078452295,18.2472401827809,22006.5897076827,0.0,1.0
2023-10-17,19.715,19.744,19.7057,19.7057,28167,18.1278894321699,18.1545548541092,18.1193381072032,18.1193381072032,30633.0423670026,0.0,1.0
2023-10-18,19.6647,19.69,19.635,19.69,17478,18.0816387175649,18.1049019994637,18.0543296475099,18.1049019994637,19008.2122515877,0.0,1.0
2023-10-19,19.6047,19.664,19.59,19.6538,6839,18.0264688790699,18.0809950694491,18.0129522686386,18.071616196905,7437.75967436823,0.0,1.0
2023-10-20,19.66,19.67,19.639,19.6576,11609,18.0773170802161,18.0865120532987,18.0580076367429,18.0751102866763,12625.3768182104,0.0,1.0
2023-10-23,19.74,19.76,19.61,19.61,301239,18.1508768648762,18.1692668110413,18.0313422148036,18.0313422148036,327612.704568946,0.0,1.0
2023-10-24,19.775,19.775,19.716,19.716,8482,18.183059270665,18.183059270665,18.1288089294782,18.1288089294782,9224.60557946945,0.0,1.0
2023-10-25,19.64,19.71,19.6336,19.71,7512,18.0589271340511,18.1232919456287,18.0530423512783,18.1232919456287,8169.68133847848,0.0,1.0
2023-10-26,19.755,19.77,19.69,19.69,2719,18.1646693245,18.1784617841238,18.1049019994637,18.1049019994637,2957.05052706642,0.0,1.0
2023-10-27,19.765,19.765,19.738,19.7479,11239,18.1738642975825,18.1738642975825,18.1490378702597,18.1581408936114,12222.9830355644,0.0,1.0
2023-10-30,19.73,19.76,19.71,19.73,10197,18.1416818917937,18.1692668110413,18.1232919456287,18.1416818917937,11089.755139572,0.0,1.0
2023-10-31,19.71,19.77,19.71,19.7364,757625,18.1232919456287,18.1784617841238,18.1232919456287,18.1475666745665,823955.647505958,0.0,1.0
2023-11-01,19.79,19.79,19.7353,19.764,22285,18.2568976630095,18.2568976630095,18.2064351919551,18.232911844958,24156.3576759022,0.065303,1.0
2023-11-02,19.9,19.905,19.88,19.905,5530,18.3583761239964,18.362988781314,18.3399254947261,18.362988781314,5994.3754968696,0.0,1.0
2023-11-03,20.01,20.0414,20.0032,20.04,12937,18.4598545849833,18.4888220729378,18.4535813710314,18.4875305288889,14023.3699462933,0.0,1.0
2023-11-06,19.91,19.97,19.9001,19.97,19124,18.3676014386316,18.4229533264426,18.3584683771428,18.4229533264426,20729.9162752503,0.0,1.0
2023-11-07,19.9976,20.0213,19.93,19.93,13969,18.4484151948357,18.4702791905211,18.3860520679019,18.3860520679019,15142.0309793438,0.0,1.0
2023-11-08,20.055,20.07,19.98,19.98,68806,18.5013685008416,18.5152064727944,18.4321786410778,18.4321786410778,74583.9060465841,0.0,1.0
2023-11-09,19.925,20.06,19.9162,20.06,10803,18.3814394105843,18.5059811581592,18.3733211337054,18.5059811581592,11710.1697093458,0.0,1.0
2023-11-10,19.935,19.9792,19.935,19.96,13963,18.3906647252195,18.431440615907,18.3906647252195,18.4137280118075,15135.5271361284,0.0,1.0
2023-11-13,19.95,19.95,19.87,19.87,14617,18.4045026971723,18.4045026971723,18.3307001800909,18.3307001800909,15844.4460466081,0.0,1.0
2023-11-14,20.15,20.15,20.11,20.11,20222,18.5890089898758,18.5890089898758,18.5521077313351,18.5521077313351,21920.1195836703,0.0,1.0
2023-11-15,20.0347,20.0497,20.02,20.04,12736,18.4826411121322,18.496479084085,18.4690798996185,18.4875305288889,13805.4911985771,0.0,1.0
2023-11-16,20.125,20.16,20.1079,20.15,52156,18.5659457032878,18.5982343045109,18.5501704152617,18.5890089898758,56535.7411238212,0.0,1.0
2023-11-17,20.15,20.18,20.11,20.18,14811,18.5890089898758,18.6166849337813,18.5521077313351,18.6166849337813,16054.7369772397,0.0,1.0
2023-11-20,20.18,20.18,20.11,20.11,270267,18.6166849337813,18.6166849337813,18.5521077313351,18.5521077313351,292962.365716538,0.0,1.0
2023-11-21,20.18,20.2,20.145,20.2,32801,18.6166849337813,18.6351355630516,18.5843963325582,18.6351355630516,35555.4268847775,0.0,1.0
2023-11-22,20.185,20.1937,20.155,20.1937,19576,18.6212975910989,18.6293236148315,18.5936216471934,18.6293236148315,21219.8724641445,0.0,1.0
2023-11-24,20.115,20.1445,20.11,20.1445,12230,18.5567203886527,18.5839350668264,18.5521077313351,18.5839350668264,13257.0004207441,0.0,1.0
2023-11-27,20.2185,20.22,20.13,20.13,6635,18.6522023951267,18.653586192322,18.5705583606054,18.5705583606054,7192.16662237429,0.0,1.0
2023-11-28,20.2837,20.2837,20.17,20.17,31485,18.712351446548,18.712351446548,18.6074596191461,18.6074596191461,34128.9172728643,0.0,1.0
2023-11-29,20.38,20.38,20.34,20.37,44103,18.8011912264848,18.8011912264848,18.7642899679441,18.7919659118496,47806.4995548715,0.0,1.0
2023-11-30,20.3,20.3286,20.29,20.31,39935,18.7273887094034,18.75377310926,18.7181633947682,18.7366140240386,43288.4964679,0.0,1.0
2023-12-01,20.385,20.39,20.27,20.27,34428,18.8629630107504,18.8675896879667,18.7565494347761,18.7565494347761,37205.9670370992,0.061959,1.0
2023-12-04,20.331,20.34,20.3013,20.317,223503,18.8129948968147,18.821322915804,18.78551243415,18.8000402006091,241537.273460345,0.0,1.0
2023-12-05,20.4561,20.4618,20.4298,20.441,34675,18.9287543607659,18.9340287727924,18.9044180386083,18.9147817955727,37472.8972641864,0.0,1.0
2023-12-06,20.53,20.55,20.4929,20.52,446209,18.9971366500224,19.0156433588875,18.9628067050776,18.9878832955898,482213.237645432,0.0,1.0
2023-12-07,20.52,20.55,20.51,20.51,17341,18.9878832955898,19.0156433588875,18.9786299411573,18.9786299411573,18740.231044218,0.0,1.0
2023-12-08,20.415,20.4572,20.39,20.4572,24558,18.8907230740481,18.9297722297534,18.8675896879667,18.9297722297534,26539.5648453898,0.0,1.0
2023-12-11,20.41,20.4168,20.3499,20.3764,32144,18.8860963968318,18.8923886778459,18.8304837366922,18.8550051259384,34737.6729534249,0.0,1.0
2023-12-12,20.4379,20.4499,20.39,20.39,48347,18.9119132556986,18.9230172810177,18.8675896879667,18.8675896879667,52248.0797125198,0.0,1.0
2023-12-13,20.67,20.67,20.4796,20.49,37479,19.1266836120781,19.1266836120781,18.9504997436823,18.9601232322922,40503.149720676,0.0,1.0
2023-12-14,20.825,20.8468,20.76,20.76,79788,19.2701106057826,19.2902829184455,19.209963801971,19.209963801971,86226.0281734651,0.0,1.0
2023-12-15,20.7551,20.7667,20.73,20.75,62059,19.2653303228827,19.2760976924326,19.2420319629083,19.2605963931668,66857.9634666378,0.064734,1.0
2023-12-18,20.71,20.71,20.68,20.69,54358,19.2234675326499,19.2234675326499,19.1956208872622,19.2049031023914,58561.4524584586,0.0,1.0
2023-12-19,20.76,20.77,20.7382,20.76,25905,19.269878608296,19.2791608234253,19.2496433793143,19.269878608296,27908.2090205007,0.0,1.0
2023-12-20,20.81,20.81,20.7301,20.749,48289,19.3162896839422,19.3162896839422,19.2421247850596,19.2596681716539,52023.1424586357,0.0,1.0
2023-12-21,20.7915,20.825,20.77,20.81,26190,19.2991175859531,19.3302130066361,19.2791608234253,19.3162896839422,28215.2477995334,0.0,1.0
2023-12-22,20.78,20.8262,20.7469,20.79,11236,19.2884430385545,19.3313268724516,19.2577189064767,19.2977252536838,12104.869197234,0.0,1.0
2023-12-26,20.79,20.8,20.775,20.79,97560,19.2977252536838,19.307007468813,19.2838019309899,19.2977252536838,105104.222043622,0.0,1.0
2023-12-27,20.9,20.91,20.85,20.8658,38236,19.3998296201054,19.4091118352346,19.3534185444592,19.3680844443634,41192.7535266497,0.0,1.0
2023-12-28,20.88,20.92,20.85,20.91,195599,19.3812651898469,19.4183940503638,19.3534185444592,19.4091118352346,210724.48470183,0.0,1.0
2023-12-29,20.825,20.87,20.8,20.83,8069,19.3302130066361,19.3719829747177,19.307007468813,19.3348541142007,8692.96809829838,0.0,1.0
2024-01-02,20.755,20.79,20.74,20.77,52822,19.2652375007314,19.2977252536838,19.2513141780376,19.2791608234253,56906.6750388298,0.0,1.0
2024-01-03,20.7911,20.8,20.69,20.69,42126,19.298746297348,19.307007468813,19.2049031023914,19.2049031023914,45383.5635281841,0.0,1.0
2024-01-04,20.69,20.72,20.67,20.69,54141,19.2049031023914,19.2327497477791,19.1863386721329,19.2049031023914,58327.6720547741,0.0,1.0
2024-01-05,20.6424,20.73,20.63,20.63,26441,19.1607197583762,19.2420319629083,19.149209811616,19.149209811616,28485.657390892,0.0,1.0
2024-01-08,20.69,20.74,20.6301,20.65,10045,19.2049031023914,19.2513141780376,19.1493026337673,19.1677742418744,10821.7702995919,0.0,1.0
2024-01-09,20.68,20.7095,20.6711,20.7033,201436,19.1956208872622,19.2230034218934,19.1873597157971,19.2172484485133,217012.854362229,0.0,1.0
2024-01-10,20.66,20.72,20.6558,20.72,513155,19.1770564570037,19.2327497477791,19.1731579266494,19.2327497477791,552836.788261532,0.0,1.0
2024-01-11,20.7398,20.74,20.6524,20.71,263076,19.251128533735,19.2513141780376,19.1700019735055,19.2234675326499,283419.416957237,0.0,1.0
2024-01-12,20.78,20.8082,20.76,20.8082,17696,19.2884430385545,19.314618885219,19.269878608296,19.314618885219,19064.414855309,0.0,1.0
2024-01-16,20.65,20.72,20.63,20.695,24909,19.1677742418744,19.2327497477791,19.149209811616,19.209544209956,26835.18928746,0.0,1.0
2024-01-17,20.58,20.61,20.565,20.6,55121,19.1027987359698,19.1306453813575,19.0888754132759,19.1213631662283,59383.454523027,0.0,1.0
2024-01-18,20.56,20.59,20.54,20.59,42912,19.0842343057113,19.112080951099,19.0656698754528,19.112080951099,46230.3441608849,0.0,1.0
2024-01-19,20.5594,20.56,20.5129,20.53,17623,19.0836773728036,19.0842343057113,19.0405150724526,19.0563876603236,18985.7698347146,0.0,1.0
2024-01-22,20.61,20.6201,20.59,20.6141,28483,19.1306453813575,19.140020418638,19.112080951099,19.1344510895605,30685.5633094352,0.0,1.0
2024-01-23,20.56,20.57,20.53,20.57,22169,19.0842343057113,19.0935165208405,19.0563876603236,19.0935165208405,23883.3076925489,0.0,1.0
2024-01-24,20.5,20.61,20.5,20.6,23246,19.0285410149359,19.1306453813575,19.0285410149359,19.1213631662283,25043.5910785778,0.0,1.0
2024-01-25,20.59,20.59,20.55,20.56,16395,19.112080951099,19.112080951099,19.0749520905821,19.0842343057113,17662.8097622509,0.0,1.0
2024-01-26,20.57,20.58,20.5323,20.58,23940,19.0935165208405,19.1027987359698,19.0585225698033,19.1027987359698,25791.2574387488,0.0,1.0
2024-01-29,20.645,20.65,20.59,20.5901,16722,19.1631331343098,19.1677742418744,19.112080951099,19.1121737732503,18015.0963613516,0.0,1.0
2024-01-30,20.669,20.68,20.6202,20.66,41217,19.18541045062,19.1956208872622,19.1401132407893,19.1770564570037,44404.2714224271,0.0,1.0
2024-01-31,20.775,20.8,20.735,20.77,95158,19.2838019309899,19.307007468813,19.246673070473,19.2791608234253,102516.477667354,0.0,1.0
2024-02-01,20.855,20.91,20.81,20.81,19109,19.4153550531305,19.4665583390534,19.3734614555572,19.3734614555572,20525.9287769627,0.061726,1.0
2024-02-02,20.65,20.68,20.61,20.68,10035156,19.2245064419633,19.2524355070122,19.1872676885649,19.2524355070122,10779260.9410074,0.0,1.0
2024-02-05,20.485,20.51,20.455,20.5,392008,19.0708965841946,19.0941708050687,19.0429675191458,19.0848611167191,421075.319901596,0.0,1.0
2024-02-06,20.575,20.585,20.51,20.53,50054,19.1546837793412,19.1639934676908,19.0941708050687,19.1127901817679,53765.4947408075,0.0,1.0
2024-02-07,20.53,20.5999,20.53,20.58,76791,19.1127901817679,19.1778649033317,19.1127901817679,19.159338623516,82485.0382914722,0.0,1.0
2024-02-08,20.49,20.51,20.47,20.495,30866,19.0755514283694,19.0941708050687,19.0569320516702,19.0802062725442,33154.7081286164,0.0,1.0
2024-02-09,20.465,20.479,20.43,20.43,25361,19.0522772074954,19.0653107711848,19.0196932982717,19.0196932982717,27241.5134079518,0.0,1.0
2024-02-12,20.475,20.49,20.445,20.46,17289,19.061586895845,19.0755514283694,19.0336578307961,19.0476223633206,18570.9761172698,0.0,1.0
2024-02-13,20.3,20.3495,20.3,20.34,41173,18.8986673497267,18.9447503070573,18.8986673497267,18.9359061031251,44225.9702513938,0.0,1.0
2024-02-14,20.35,20.38,20.335,20.335,33961,18.9452157914748,18.9731448565236,18.9312512589503,18.9312512589503,36479.2017999073,0.0,1.0
2024-02-15,20.405,20.4095,20.38,20.405,17551,18.9964190773977,19.000608437155,18.9731448565236,18.9964190773977,18852.4033682805,0.0,1.0
2024-02-16,20.345,20.345,20.3147,20.32,21319,18.9405609473,18.9405609473,18.9123525916006,18.9172867264259,22899.7998637326,0.0,1.0
2024-02-20,20.3791,20.41,20.36,20.36,137666,18.9723069845722,19.0010739215725,18.9545254798244,18.9545254798244,147873.908158948,0.0,1.0
2024-02-21,20.319,20.37,20.3001,20.37,33160,18.9163557575909,18.963835168174,18.8987604466102,18.963835168174,35618.80779968,0.0,1.0
2024-02-22,20.319,20.3372,20.3,20.3267,26306,18.9163557575909,18.9332993903873,18.8986673497267,18.9235242176202,28256.584981254,0.0,1.0
2024-02-23,20.405,20.41,20.345,20.35,23336,18.9964190773977,19.0010739215725,18.9405609473,18.9452157914748,25066.3600365901,0.0,1.0
2024-02-26,20.3743,20.41,20.32,20.41,28599,18.9678383341643,19.0010739215725,18.9172867264259,19.0010739215725,30719.6105025044,0.0,1.0
2024-02-27,20.3485,20.3799,20.34,20.35,31621,18.9438193382223,18.9730517596401,18.9359061031251,18.9452157914748,33965.6912374451,0.0,1.0
2024-02-28,20.3944,20.395,20.35,20.362,14561,18.9865508077471,18.9871093890481,18.9452157914748,18.9563874174943,15640.6954273564,0.0,1.0
2024-02-29,20.42,20.46,20.42,20.4318,856633,19.0103836099221,19.0476223633206,19.0103836099221,19.0213690421746,920152.176775126,0.0,1.0
2024-03-01,20.47,20.47,20.38,20.38,31054,19.110928244098,19.110928244098,19.0269036450765,19.0269036450765,33262.4021125878,0.058,1.0
2024-03-04,20.4195,20.42,20.4,20.4025,20705,19.0637811079804,19.0642479113083,19.0455757781924,19.0479097948319,22177.4340098258,0.0,1.0
2024-03-05,20.525,20.55,20.48,20.48,35170,19.1622766101666,19.1856167765615,19.1202643106559,19.1202643106559,37671.1110420467,0.0,1.0
2024-03-06,20.565,20.59,20.54,20.56,719633,19.1996208763984,19.2229610427932,19.1762807100035,19.1949528431194,770809.629016807,0.0,1.0
2024-03-07,20.58,20.6,20.55,20.6,26025,19.2136249762353,19.2322971093512,19.1856167765615,19.2322971093512,27875.7652791943,0.0,1.0
2024-03-08,20.58,20.62,20.58,20.62,142159,19.2136249762353,19.250969242467,19.2136249762353,19.250969242467,152268.623105667,0.0,1.0
2024-03-11,20.6,20.6,20.56,20.6,48249,19.2322971093512,19.2322971093512,19.1949528431194,19.2322971093512,51680.2228225108,0.0,1.0
2024-03-12,20.5005,20.525,20.49,20.52,27221,19.1394032470997,19.1622766101666,19.1296003772139,19.1576085768877,29156.8186999019,0.0,1.0
2024-03-13,20.465,20.48,20.455,20.48,22471,19.106260210819,19.1202643106559,19.0969241442611,19.1202643106559,24069.0229236801,0.0,1.0
2024-03-14,20.33,20.39,20.33,20.39,47673,18.9802233122869,19.0362397116345,18.9802233122869,19.0362397116345,51063.2606399626,0.0,1.0
2024-03-15,20.315,20.335,20.31,20.32,13971,18.96621921245,18.9848913455658,18.961551179171,18.9708872457289,14964.5462714937,0.0,1.0
2024-03-18,20.295,20.31,20.2711,20.31,34029,18.9475470793341,18.961551179171,18.9252338802606,18.961551179171,36448.9689408531,0.0,1.0
2024-03-19,20.335,20.345,20.31,20.31,25938,18.9848913455658,18.9942274121238,18.961551179171,18.961551179171,27782.5782828719,0.0,1.0
2024-03-20,20.36,20.4,20.315,20.36,38170,19.0082315119607,19.0455757781924,18.96621921245,19.0082315119607,40884.4557428182,0.0,1.0
2024-03-21,20.385,20.385,20.365,20.3707,11666,19.0315716783555,19.0315716783555,19.0128995452396,19.0182211031777,12495.6264264008,0.0,1.0
2024-03-22,20.45,20.47,20.45,20.4633,74512,19.0922561109821,19.110928244098,19.0922561109821,19.1046730795042,79810.9134479664,0.0,1.0
2024-03-25,20.425,20.4399,20.4126,20.427,24556,19.0689159445873,19.0828266837586,19.0573392220554,19.0707831578989,26302.2974907164,0.0,1.0
2024-03-26,20.45,20.45,20.405,20.415,27462,19.0922561109821,19.0922561109821,19.0502438114714,19.0595798780293,29414.9573908639,0.0,1.0
2024-03-27,20.515,20.52,20.465,20.4688,14750,19.1529405436087,19.1576085768877,19.106260210819,19.109807916111,15798.9447787941,0.0,1.0
2024-03-28,20.49,20.5135,20.462,20.48,515545,19.1296003772139,19.151540133625,19.1034593908516,19.1202643106559,552207.93125311,0.0,1.0
2024-04-01,20.27,20.4,20.27,20.4,116352,18.9851359505096,19.1068955792006,18.9851359505096,19.1068955792006,124226.397227179,0.065262,1.0
2024-04-02,20.26,20.26,20.2099,20.23,49784,18.9757698252257,18.9757698252257,18.9288455375533,18.947671449374,53153.2501337138,0.0,1.0
2024-04-03,20.2687,20.27,19.98,20.19,19495,18.9839183542227,18.9851359505096,18.7135183172759,18.9102069482383,20814.3703068607,0.0,1.0
2024-04-04,20.3295,20.33,20.26,20.3099,664441,19.040864395949,19.0413327022132,18.9757698252257,19.0225067903925,709408.618674571,0.0,1.0
2024-04-05,20.22,20.2698,20.22,20.25,49145,18.93830532409,18.984948628004,18.93830532409,18.9664036999418,52471.0042949816,0.0,1.0
2024-04-08,20.19,20.2,20.1708,20.18,11611,18.9102069482383,18.9195730735222,18.8922239876931,18.9008408229543,12396.8019303903,0.0,1.0
2024-04-09,20.27,20.27,20.25,20.25,51218,18.9851359505096,18.9851359505096,18.9664036999418,18.9664036999418,54684.2994807279,0.0,1.0
2024-04-10,20.04,20.105,20.0299,20.1,25305,18.7697150689794,18.8305948833249,18.7602552824427,18.825911820683,27017.5758202159,0.0,1.0
2024-04-11,20.025,20.06,20.0086,20.06,20114,18.7556658810536,18.7884473195473,18.7403054355879,18.7884473195473,21475.2625982146,0.0,1.0
2024-04-12,20.085,20.13,20.08,20.119,23382,18.8118626327571,18.8540101965347,18.8071795701151,18.8437074587224,24964.4322398058,0.0,1.0
2024-04-15,19.98,19.98,19.94,19.97,33233,18.7135183172759,18.7135183172759,18.6760538161402,18.704152191992,35482.1220009181,0.0,1.0
2024-04-16,19.925,19.9499,19.9,19.94,72588,18.6620046282143,18.6853262801713,18.6385893150045,18.6760538161402,77500.5648542909,0.0,1.0
2024-04-17,20.015,20.02,19.945,19.97,30942,18.7462997557696,18.7509828184116,18.6807368787822,18.704152191992,33036.0731487501,0.0,1.0
2024-04-18,19.965,19.99,19.95,19.9866,23596,18.69946912935,18.7228844425598,18.6854199414241,18.7196999599633,25192.9151967522,0.0,1.0
2024-04-19,19.985,20.02,19.97,19.9901,172093,18.7182013799179,18.7509828184116,18.704152191992,18.7229781038127,183739.801447477,0.0,1.0
2024-04-22,19.9948,19.997,19.96,19.96,29212,18.7273801826961,18.7294407302586,18.6947860667081,18.6947860667081,31188.9913005393,0.0,1.0
2024-04-23,20.0225,22.38,19.95,19.95,40991,18.7533243497326,20.9613883854172,18.6854199414241,18.6854199414241,43765.163028906,0.0,1.0
2024-04-24,19.97,19.99,19.932,19.99,28201,18.704152191992,18.7228844425598,18.6685609159131,18.7228844425598,30109.5694805733,0.0,1.0
2024-04-25,19.915,19.9259,19.87,19.87,15474,18.6526385029304,18.6628475794899,18.6104909391528,18.6104909391528,16521.2396064817,0.0,1.0
2024-04-26,19.945,19.97,19.94,19.965,27430,18.6807368787822,18.704152191992,18.6760538161402,18.69946912935,29286.3902291452,0.0,1.0
2024-04-29,20.02,20.02,19.96,19.99,27731,18.7509828184116,18.7509828184116,18.6947860667081,18.7228844425598,29607.7611171865,0.0,1.0
2024-04-30,19.939,19.9799,19.93,19.97,212066,18.6751172036118,18.7134246560231,18.6666876908563,18.704152191992,226418.068914835,0.0,1.0
2024-05-01,19.93,19.94,19.88,19.92,25349,18.7395224275142,18.7489250980749,18.6925090747106,18.7301197569535,26959.3620624096,0.077764,1.0
2024-05-02,19.995,20.005,19.92,19.92,32313,18.8006397861589,18.8100424567196,18.7301197569535,18.7301197569535,34365.7685243063,0.0,1.0
2024-05-03,20.085,20.1,20.05,20.1,36385,18.8852638212053,18.8993678270464,18.8523544742428,18.8993678270464,38696.4530609009,0.0,1.0
2024-05-06,20.105,22.08,20.08,22.08,23539,18.9040691623268,20.7610965980689,18.880562485925,20.7610965980689,25034.3770400039,0.0,1.0
2024-05-07,20.145,20.1878,20.14,20.15,91699,18.9416798445697,18.9819232745695,18.9369785092893,18.94638117985,97524.4207566726,0.0,1.0
2024-05-08,20.105,20.13,20.1,20.12,22211,18.9040691623268,18.9275758387286,18.8993678270464,18.9181731681679,23622.012338482,0.0,1.0
2024-05-09,20.145,20.15,20.08,20.08,17242,18.9416798445697,18.94638117985,18.880562485925,18.880562485925,18337.3435117782,0.0,1.0
2024-05-10,20.11,20.1203,20.09,20.1203,19485,18.9087704976071,18.9184552482847,18.8899651564857,18.9184552482847,20722.8360008699,0.0,1.0
2024-05-13,20.115,20.15,20.11,20.15,38565,18.9134718328875,18.94638117985,18.9087704976071,18.94638117985,41014.9433088811,0.0,1.0
2024-05-14,20.165,20.17,20.136,20.136,23288,18.9604851856911,18.9651865209715,18.933217441065,18.933217441065,24767.4316031952,0.0,1.0
2024-05-15,20.29,20.3,20.25,20.25,15732,19.0780185677001,19.0874212382608,19.0404078854572,19.0404078854572,16731.416780379,0.0,1.0
2024-05-16,20.27,20.31,20.2502,20.31,52188,19.0592132265787,19.0968239088215,19.0405959388684,19.0968239088215,55503.3803034845,0.0,1.0
2024-05-17,20.22,20.25,20.21,20.2303,120067,19.0121998737751,19.0404078854572,19.0027972032143,19.0218846244526,127694.572754244,0.0,1.0
2024-05-20,20.195,20.21,20.18,20.18,23872,18.9886931973733,19.0027972032143,18.9745891915322,18.9745891915322,25388.5317430211,0.0,1.0
2024-05-21,20.24,20.25,20.22,20.2303,28807,19.0310052148965,19.0404078854572,19.0121998737751,19.0218846244526,30637.0406300775,0.0,1.0
2024-05-22,20.22,20.23,20.1988,20.1988,21820,19.0121998737751,19.0216025443358,18.9922662121863,18.9922662121863,23206.1730325368,0.0,1.0
2024-05-23,20.17,20.1708,20.14,20.1708,15659,18.9651865209715,18.9659387346163,18.9369785092893,18.9659387346163,16653.7792629007,0.0,1.0
2024-05-24,20.19,20.19,20.16,20.16,4638,18.9839918620929,18.9839918620929,18.9557838504107,18.9557838504107,4932.64117895995,0.0,1.0
2024-05-28,20.1,20.21,20.081,20.21,24673,18.8993678270464,19.0027972032143,18.8815027529811,19.0027972032143,26240.4173800084,0.0,1.0
2024-05-29,20.015,20.0186,20.0,20.015,26283,18.8194451272803,18.8228300886822,18.8053411214392,18.8194451272803,27952.6968750764,0.0,1.0
2024-05-30,20.085,20.095,20.05,20.05,33919,18.8852638212053,18.8946664917661,18.8523544742428,18.8523544742428,36073.7939088277,0.0,1.0
2024-05-31,20.1639,20.1701,20.1336,20.1701,1557229,18.9594508919294,18.9652805476771,18.9309608001304,18.9652805476771,1656156.07815236,0.0,1.0
2024-06-03,20.2,20.216,20.135,20.135,9967,19.0597604620053,19.0748573019752,18.9984295496276,18.9984295496276,10563.2702153497,0.070582,1.0
2024-06-04,20.3,20.31,20.24,20.24,160878,19.1541157118172,19.1635512367984,19.0975025619301,19.0975025619301,170502.43661132,0.0,1.0
2024-06-05,20.346,20.35,20.28,20.33,87372,19.1975191267307,19.2012933367232,19.1352446618548,19.1824222867608,92598.9811633923,0.0,1.0
2024-06-06,20.36,20.365,20.33,20.33,40997,19.2107288617043,19.2154466241949,19.1824222867608,19.1824222867608,43449.6226566361,0.0,1.0
2024-06-07,20.19,20.21,20.185,20.2,12817,19.0503249370241,19.0691959869865,19.0456071745335,19.0597604620053,13583.7698756032,0.0,1.0
2024-06-10,20.1504,20.165,20.1367,20.16,25913,19.0129602580986,19.0267361245711,19.0000335888744,19.0220183620805,27463.2307705785,0.0,1.0
2024-06-11,20.235,20.235,20.1691,20.1792,28492,19.0927847994395,19.0927847994395,19.0306046898134,19.0401345700444,30196.5180069973,0.0,1.0
2024-06-12,20.315,20.41,20.315,20.37,776678,19.168268999289,19.2579064866103,19.168268999289,19.2201643866855,823142.328114513,0.0,1.0
2024-06-13,20.422,20.43,20.37,20.39,14900,19.2692291165877,19.2767775365727,19.2201643866855,19.2390354366479,15791.3841886937,0.0,1.0
2024-06-14,20.46,20.4899,20.44,20.4899,31296,19.3050841115163,19.33329633121,19.2862130615539,19.33329633121,33168.2657429099,0.0,1.0
2024-06-17,20.3926,20.41,20.37,20.38,20189,19.241488673143,19.2579064866103,19.2201643866855,19.2295999116667,21396.7956634589,0.0,1.0
2024-06-18,20.47,20.48,20.42,20.4294,31596,19.3145196364974,19.3239551614786,19.2673420115915,19.2762114050738,33486.2130755683,0.0,1.0
2024-06-20,20.425,20.425,20.39,20.39,24891,19.2720597740821,19.2720597740821,19.2390354366479,19.2390354366479,26380.090190656,0.0,1.0
2024-06-21,20.44,20.45,19.53,20.45,15645,19.2862130615539,19.2956485865351,18.4275802882655,19.2956485865351,16580.9533981284,0.0,1.0
2024-06-24,20.4545,20.5,20.42,20.5,10847,19.2998945727766,19.342826211441,19.2673420115915,19.342826211441,11495.9157244806,0.0,1.0
2024-06-25,20.47,20.47,20.4201,20.47,18039,19.3145196364974,19.3145196364974,19.2674363668413,19.3145196364974,19118.1731127414,0.0,1.0
2024-06-26,20.365,20.41,20.36,20.36,7885,19.2154466241949,19.2579064866103,19.2107288617043,19.2107288617043,8356.71572670136,0.0,1.0
2024-06-27,20.4,20.4163,20.3938,20.4001,12385,19.2484709616291,19.2638508673484,19.2426209361408,19.2485653168789,13125.9257165753,0.0,1.0
2024-06-28,20.32,20.44,20.31,20.44,243293,19.1729867617796,19.2862130615539,19.1635512367984,19.2862130615539,257847.868014755,0.0,1.0
2024-07-01,20.11,20.16,20.11,20.16,15628,19.036832136301,19.0841638919855,19.036832136301,19.0841638919855,16509.0009592881,0.0657,1.0
2024-07-02,20.175,20.1779,20.14,20.15,237553,19.0983634186908,19.1011086605205,19.0652311897117,19.0746975408486,250944.631743139,0.0,1.0
2024-07-03,20.285,20.29,20.19,20.19,12584,19.2024932811967,19.2072264567652,19.1125629453962,19.1125629453962,13293.4008236295,0.0,1.0
2024-07-05,20.365,20.37,20.31,20.35,12598,19.2782240902919,19.2829572658603,19.226159159039,19.2640245635865,13308.1900489577,0.0,1.0
2024-07-08,20.375,20.38,20.35,20.36,31542,19.2876904414288,19.2924236169972,19.2640245635865,19.2734909147234,33320.1246645678,0.0,1.0
2024-07-09,20.34,20.36,20.31,20.36,554349,19.2545582124496,19.2734909147234,19.226159159039,19.2734909147234,585599.447963938,0.0,1.0
2024-07-10,20.37,20.38,20.3537,20.3688,37411,19.2829572658603,19.2924236169972,19.2675271135072,19.2818213037239,39519.9791968217,0.0,1.0
2024-07-11,20.48,20.5187,20.47,20.5,21784,19.3870871283662,19.423721907266,19.3776207772293,19.40601983064,23012.0346107712,0.0,1.0
2024-07-12,20.51,20.515,20.48,20.4838,57774,19.4154861817769,19.4202193573454,19.3870871283662,19.3906843417982,61030.9074367745,0.0,1.0
2024-07-15,20.46,20.4929,20.44,20.4713,56242,19.3681544260924,19.3992987213328,19.3492217238186,19.3788514028771,59412.5436365679,0.0,1.0
2024-07-16,20.54,20.55,20.495,20.5059,150888,19.4438852351876,19.4533515863245,19.4012866550716,19.4116049778108,159394.045095026,0.0,1.0
2024-07-17,20.55,20.58,20.51,20.52,51092,19.4533515863245,19.4817506397352,19.4154861817769,19.4249525329138,53972.2214622439,0.0,1.0
2024-07-18,20.51,20.555,20.51,20.54,14262,19.4154861817769,19.4580847618929,19.4154861817769,19.4438852351876,15065.9951165451,0.0,1.0
2024-07-19,20.4644,20.48,20.4582,20.48,48529,19.3723196205927,19.3870871283662,19.3664504828878,19.3870871283662,51264.7368539347,0.0,1.0
2024-07-22,20.445,20.49,20.41,20.49,26375,19.3539548993871,19.3965534795031,19.3208226704079,19.3965534795031,27861.8441452024,0.0,1.0
2024-07-23,20.44,20.4873,20.44,20.46,53318,19.3492217238186,19.3939975646961,19.3492217238186,19.3681544260924,56323.7082894372,0.0,1.0
2024-07-24,20.4148,20.4999,20.41,20.4989,1520153,19.3253665189536,19.4059251671286,19.3208226704079,19.4049785320149,1605848.94645922,0.0,1.0
2024-07-25,20.45,20.49,20.43,20.43,53412,19.3586880749555,19.3965534795031,19.3397553726817,19.3397553726817,56423.0073737841,0.0,1.0
2024-07-26,20.51,20.525,20.495,20.5,56381,19.4154861817769,19.4296857084822,19.4012866550716,19.40601983064,59559.3795166127,0.0,1.0
2024-07-29,20.54,20.565,20.535,20.56,21932,19.4438852351876,19.4675511130298,19.4391520596191,19.4628179374614,23168.3778499556,0.0,1.0
2024-07-30,20.588,20.6,20.55,20.56,78605,19.4893237206447,19.500683342009,19.4533515863245,19.4628179374614,83036.2183519863,0.0,1.0
2024-07-31,20.7,20.7,20.61,20.64,109842,19.595346853378,19.595346853378,19.5101496931459,19.5385487465566,116034.149179045,0.0,1.0
2024-08-01,20.7,20.73,20.68,20.68,96751,19.665939327076,19.6944406884196,19.6469384195136,19.6469384195136,101838.29344183,0.074572,1.0
2024-08-02,20.97,20.985,20.87,20.87,46780,19.9224515791683,19.9367022598401,19.8274470413564,19.8274470413564,49239.7532553548,0.0,1.0
2024-08-05,21.01,21.12,20.94,21.12,96423,19.9604533942931,20.0649583858863,19.8939502178247,20.0649583858863,101493.04677514,0.0,1.0
2024-08-06,20.86,20.97,20.84,20.97,59900,19.8179465875752,19.9224515791683,19.7989456800128,19.9224515791683,63049.619922953,0.0,1.0
2024-08-07,20.78,20.8187,20.77,20.78,43756,19.7419429573256,19.7787097134588,19.7324425035444,19.7419429573256,46056.7474014814,0.0,1.0
2024-08-08,20.7352,20.74,20.706,20.72,37283,19.6993809243858,19.7039411422008,19.6716395993447,19.6849402346384,39243.3886408592,0.0,1.0
2024-08-09,20.81,20.82,20.7909,20.82,25296,19.7704443186692,19.7799447724504,19.7522984519471,19.7799447724504,26626.0965871623,0.0,1.0
2024-08-12,20.86,20.86,20.78,20.79,61926,19.8179465875752,19.8179465875752,19.7419429573256,19.7514434111068,65182.149638544,0.0,1.0
2024-08-13,20.915,20.915,20.89,20.89,46349,19.8701990833717,19.8701990833717,19.8464479489188,19.8464479489188,48786.0907146738,0.0,1.0
2024-08-14,20.941,20.964,20.9273,20.9273,24015,19.8949002632029,19.9167513068996,19.8818846415226,19.8818846415226,25277.7399407298,0.0,1.0
2024-08-15,20.84,20.85,20.8,20.8,65014,19.7989456800128,19.808446133794,19.760943864888,19.760943864888,68432.5206956739,0.0,1.0
2024-08-16,20.8796,20.89,20.8448,20.89,25727,19.8365674769863,19.8464479489188,19.8035058978278,19.8464479489188,27079.7591278433,0.0,1.0
2024-08-19,20.91,20.9289,20.88,20.88,117612,19.8654488564811,19.8834047141276,19.8369474951376,19.8369474951376,123796.191959572,0.0,1.0
2024-08-20,20.975,20.98,20.93,20.94,77564,19.9272018060589,19.9319520329495,19.8844497640435,19.8939502178247,81642.4160217686,0.0,1.0
2024-08-21,21.01,21.045,20.96,20.98,17605,19.9604533942931,19.9937049825273,19.9129511253871,19.9319520329495,18530.6938020633,0.0,1.0
2024-08-22,20.93,20.96,20.9021,20.96,40531,19.8844497640435,19.9129511253871,19.857943497994,19.9129511253871,42662.1727061305,0.0,1.0
2024-08-23,21.0,21.01,20.94,20.95,82562,19.9509529405119,19.9604533942931,19.8939502178247,19.9034506716059,86903.2173635869,0.0,1.0
2024-08-26,20.99,21.03,20.985,21.01,49246,19.9414524867307,19.9794543018555,19.9367022598401,19.9604533942931,51835.4187433348,0.0,1.0
2024-08-27,20.9756,20.99,20.93,20.94,88007,19.9277718332858,19.9414524867307,19.8844497640435,19.8939502178247,92634.5225469004,0.0,1.0
2024-08-28,20.9696,21.0,20.9696,20.98,16072,19.9220715610171,19.9509529405119,19.9220715610171,19.9319520329495,16917.086667808,0.0,1.0
2024-08-29,20.95,20.9722,20.9235,20.94,39974,19.9034506716059,19.9245416790002,19.8782744690858,19.8939502178247,42075.8849215381,0.0,1.0
2024-08-30,20.8928,20.96,20.89,20.95,23123,19.8491080759775,19.9129511253871,19.8464479489188,19.9034506716059,24338.8374203413,0.0,1.0
2024-09-03,20.94,20.94,20.9,20.9,153727,19.9603213379856,19.9603213379856,19.9221927394412,19.9221927394412,161272.12210126,0.069861,1.0
2024-09-04,21.05,21.05,20.9284,20.96,38927,20.0651749839826,20.0651749839826,19.9492640444077,19.9793856372577,40837.5880426715,0.0,1.0
2024-09-05,21.085,21.1,21.03,21.1,440708,20.098537507709,20.1128357321631,20.0461106847104,20.1128357321631,462338.524702896,0.0,1.0
2024-09-06,21.1225,21.2,21.0599,21.12,15126,20.1342830688443,20.2081572285241,20.0746118121223,20.1319000314353,15868.4038516569,0.0,1.0
2024-09-09,21.15,21.155,21.09,21.09,451998,20.1604964803436,20.1652625551616,20.103303582527,20.103303582527,474182.652660401,0.0,1.0
2024-09-10,21.215,21.22,21.15,21.15,1920931,20.2224554529782,20.2272215277962,20.1604964803436,20.1604964803436,2015212.80438762,0.0,1.0
2024-09-11,21.2,21.255,21.1747,21.1868,1159320,20.2081572285241,20.2605840515226,20.1840408899447,20.1955747910044,1216220.9409826,0.0,1.0
2024-09-12,21.175,21.2,21.14,21.2,14568,20.1843268544338,20.2081572285241,20.1509643307075,20.2081572285241,15283.0164822781,0.0,1.0
2024-09-13,21.21,21.23,21.185,21.19,25606,20.2176893781602,20.2367536774323,20.1938590040699,20.198625078888,26862.7759503852,0.0,1.0
2024-09-16,21.26,21.275,21.21,21.21,20602,20.2653501263406,20.2796483507948,20.2176893781602,20.2176893781602,21613.1730895039,0.0,1.0
2024-09-17,21.225,21.25,21.2214,21.25,30768,20.2319876026143,20.2558179767045,20.2285560287453,20.2558179767045,32278.1336577932,0.0,1.0
2024-09-18,21.16,21.252,21.15,21.2,22523,20.1700286299797,20.2577244066318,20.1604964803436,20.2081572285241,23628.4582805017,0.0,1.0
2024-09-19,21.15,21.15,21.11,21.11,27796,20.1604964803436,20.1604964803436,20.1223678817992,20.1223678817992,29160.2640130012,0.0,1.0
2024-09-20,21.139,21.145,21.1,21.1183,13848,20.1500111157439,20.1557304055255,20.1128357321631,20.1302795659972,14527.677941144,0.0,1.0
2024-09-23,21.12,21.14,21.0501,21.1086,42042,20.1319000314353,20.1509643307075,20.065270305479,20.1210333808501,44105.4763143832,0.0,1.0
2024-09-24,21.145,21.1487,21.055,21.08,13525,20.1557304055255,20.1592573008909,20.0699410588007,20.0937714328909,14188.8246789409,0.0,1.0
2024-09-25,21.08,21.1098,21.07,21.1098,373135,20.0937714328909,20.1221772388065,20.0842392832548,20.1221772388065,391448.953536163,0.0,1.0
2024-09-26,21.055,21.09,21.03,21.09,283157,20.0699410588007,20.103303582527,20.0461106847104,20.103303582527,297054.715683169,0.0,1.0
2024-09-27,21.13,21.13,21.094795,21.11,20135,20.1414321810714,20.1414321810714,20.1078742482775,20.1223678817992,21123.2521190739,0.0,1.0
2024-09-30,21.06,21.11,21.02,21.11,881505,20.0747071336187,20.1223678817992,20.0365785350743,20.1223678817992,924770.417642129,0.0,1.0
2024-10-01,21.06,21.13,21.06,21.07,41930,20.1365507672427,20.2034813728319,20.1365507672427,20.1461122823269,43852.8827606614,0.064879,1.0
2024-10-02,21.0052,21.02,20.97,21.02,65233,20.0841536645815,20.0983047069061,20.0504971314853,20.0983047069061,68224.5433132894,0.0,1.0
2024-10-03,20.9334,20.99,20.927,20.99,9282,20.0155019862773,20.0696201616536,20.0093826166234,20.0696201616536,9707.66653433001,0.0,1.0
2024-10-04,20.77,20.8163,20.7596,20.79,102580,19.8592668298021,19.9035366446417,19.8493228541146,19.8783898599704,107284.252649383,0.0,1.0
2024-10-07,20.7045,20.72,20.69,20.71,30332,19.7966389060008,19.8114592543813,19.7827747091288,19.8018977392971,31723.0059598469,0.0,1.0
2024-10-08,20.715,20.72,20.68,20.68,24090,19.8066784968392,19.8114592543813,19.7732131940446,19.7732131940446,25194.7518651164,0.0,1.0
2024-10-09,20.665,20.7,20.665,20.7,47568,19.7588709214184,19.7923362242129,19.7588709214184,19.7923362242129,49749.4378048923,0.0,1.0
2024-10-10,20.65,20.67,20.62,20.62,23464,19.7445286487921,19.7636516789605,19.7158441035397,19.7158441035397,24540.0439088042,0.0,1.0
2024-10-11,20.6646,20.6795,20.6461,20.66,24662,19.758488460815,19.7727351182904,19.7407996579093,19.7540901638763,25792.9834162516,0.0,1.0
2024-10-14,20.7,20.78,20.59,20.5954,23105,19.7923362242129,19.8688283448862,19.6871595582872,19.6923227764326,24164.580400312,0.0,1.0
2024-10-15,20.735,20.735,20.701,20.71,56023,19.8258015270075,19.8258015270075,19.7932923757214,19.8018977392971,58592.1786525287,0.0,1.0
2024-10-16,20.7452,20.79,20.7452,20.79,17124,19.8355542723934,19.8783898599704,19.8355542723934,19.8783898599704,17909.2955972707,0.0,1.0
2024-10-17,20.665,20.685,20.65,20.685,17894,19.7588709214184,19.7779939515867,19.7445286487921,19.7779939515867,18714.607300722,0.0,1.0
2024-10-18,20.6843,20.6987,20.68,20.68,16451,19.7773246455308,19.791093227252,19.7732131940446,19.7732131940446,17205.4322512673,0.0,1.0
2024-10-21,20.55,20.65,20.55,20.65,15425,19.6489134979505,19.7445286487921,19.6489134979505,19.7445286487921,16132.3805529025,0.0,1.0
2024-10-22,20.54,20.58,20.53,20.57,697360,19.6393519828664,19.677598043203,19.6297904677822,19.6680365281189,729340.47989446,0.0,1.0
2024-10-23,20.52,20.5324,20.49,20.51,13671,19.6202289526981,19.6320852314024,19.5915444074456,19.6106674376139,14297.9432440019,0.0,1.0
2024-10-24,20.555,20.57,20.5101,20.5101,18932,19.6536942554926,19.6680365281189,19.6107630527647,19.6107630527647,19800.2093113484,0.0,1.0
2024-10-25,20.53,20.6,20.5,20.6,11132,19.6297904677822,19.6967210733713,19.6011059225297,19.6967210733713,11642.5063413232,0.0,1.0
2024-10-28,20.485,20.51,20.45,20.51,16591,19.5867636499035,19.6106674376139,19.5532983471089,19.6106674376139,17351.8525609857,0.0,1.0
2024-10-29,20.495,20.495,20.41,20.42,24643,19.5963251649877,19.5963251649877,19.5150522867723,19.5246138018565,25773.112088504,0.0,1.0
2024-10-30,20.475,20.57,20.475,20.57,18191,19.5772021348193,19.6680365281189,19.5772021348193,19.6680365281189,19025.2275291961,0.0,1.0
2024-10-31,20.4712,20.51,20.42,20.45,2093303,19.5735687590874,19.6106674376139,19.5246138018565,19.5532983471089,2189300.5256747,0.0,1.0
2024-11-01,20.309,20.44,20.3002,20.415,171363,19.492132378964,19.6178633032658,19.4836863321407,19.5938688520632,178544.404446784,0.077029,1.0
2024-11-04,20.4,20.44,20.38,20.42,74282,19.5794721813416,19.6178633032658,19.5602766203795,19.5986677423037,77394.9770435623,0.0,1.0
2024-11-05,20.42,20.435,20.34,20.41,17535,19.5986677423037,19.6130644130253,19.5218854984553,19.5890699618226,18269.8489870879,0.0,1.0
2024-11-06,20.26,20.29,20.2,20.2,25447,19.4451032546069,19.4738965960501,19.3875165717206,19.3875165717206,26513.4215668336,0.0,1.0
2024-11-07,20.38,20.39,20.33,20.35,48133,19.5602766203795,19.5698744008605,19.5122877179742,19.5314832789364,50150.1363727119,0.0,1.0
2024-11-08,20.4,20.43,20.3825,20.41,36874,19.5794721813416,19.6082655227847,19.5626760654998,19.5890699618226,38419.2992044414,0.0,1.0
2024-11-11,20.371,20.3787,20.35,20.36,10535,19.5516386179466,19.559028908917,19.5314832789364,19.5410810594174,10976.4960980308,0.0,1.0
2024-11-12,20.265,20.3401,20.253,20.31,22626,19.4499021448474,19.5219814762601,19.4383848082702,19.4930921570121,23574.2003525436,0.0,1.0
2024-11-13,20.26,20.35,20.24,20.35,713483,19.4451032546069,19.5314832789364,19.4259076936448,19.5314832789364,743383.328477585,0.0,1.0
2024-11-14,20.25,20.33,20.25,20.33,131665,19.4355054741259,19.5122877179742,19.4355054741259,19.5122877179742,137182.758305385,0.0,1.0
2024-11-15,20.2687,20.3099,20.2101,20.27,20220,19.4534533236254,19.4929961792073,19.3972103300065,19.454701035088,21067.3707738191,0.0,1.0
2024-11-18,20.28,20.3,20.2422,20.25,20911,19.464298815569,19.4834943765311,19.4280192053506,19.4355054741259,21787.3288947246,0.0,1.0
2024-11-19,20.325,20.3592,20.32,20.33,37855,19.5074888277337,19.5403132369789,19.5026899374932,19.5122877179742,39441.410516465,0.0,1.0
2024-11-20,20.305,20.33,20.305,20.31,32035,19.4882932667716,19.5122877179742,19.4882932667716,19.4930921570121,33377.5085429919,0.0,1.0
2024-11-21,20.285,20.3229,20.2747,20.3229,68760,19.4690977058095,19.5054732938327,19.459211991914,19.5054732938327,71641.563521652,0.0,1.0
2024-11-22,20.285,20.31,20.2796,20.28,53093,19.4690977058095,19.4930921570121,19.4639149043498,19.464298815569,55317.9978483867,0.0,1.0
2024-11-25,20.47,20.47,20.411,20.44,58125,19.6466566447089,19.6466566447089,19.5900297398708,19.6178633032658,60560.8766680632,0.0,1.0
2024-11-26,20.435,20.46,20.405,20.46,48917,19.6130644130253,19.6370588642279,19.5842710715821,19.6370588642279,50966.9918962862,0.0,1.0
2024-11-27,20.5,20.52,20.48,20.5,28468,19.6754499861521,19.6946455471142,19.65625442519,19.6754499861521,29661.0242922395,0.0,1.0
2024-11-29,20.56,20.58,20.55,20.58,32701,19.7330366690384,19.7522322300005,19.7234388885573,19.7522322300005,34071.4189750078,0.0,1.0
2024-12-02,20.5,20.56,19.53,20.56,36593,19.737916180635,19.7956856914075,18.8039757564781,19.7956856914075,38005.8610612595,0.065084,1.0
2024-12-03,20.47,20.5287,20.46,20.5287,55807,19.7090314252487,19.7655492632878,19.6994031734532,19.7655492632878,57961.7164005605,0.0,1.0
2024-12-04,20.53,20.5487,20.43,20.43,53331,19.7668009360213,19.7848057668787,19.6705184180669,19.6705184180669,55390.1176798303,0.0,1.0
2024-12-05,20.55,20.55,20.5013,20.5013,136497,19.7860574396121,19.7860574396121,19.7391678533684,19.7391678533684,141767.169056343,0.0,1.0
2024-12-06,20.575,20.62,20.56,20.62,68804,19.8101280691007,19.8534552021801,19.7956856914075,19.8534552021801,71460.5324641026,0.0,1.0
2024-12-09,20.535,20.55,20.52,20.52,11846,19.771615061919,19.7860574396121,19.7571726842258,19.7571726842258,12303.375785852,0.0,1.0
2024-12-10,20.49,20.505,20.48,20.505,23431,19.7282879288395,19.7427303065327,19.7186596770441,19.7427303065327,24335.6743236787,0.0,1.0
2024-12-11,20.45,20.5225,20.44,20.52,37754,19.6897749216578,19.7595797471747,19.6801466698624,19.7571726842258,39211.6874404065,0.0,1.0
2024-12-12,20.375,20.43,20.37,20.43,51376,19.6175630331921,19.6705184180669,19.6127489072943,19.6705184180669,53359.6348450051,0.0,1.0
2024-12-13,20.23,20.29,20.22,20.29,41077,19.5551864039354,19.6131849795279,19.5455199746699,19.6131849795279,42494.4918874702,0.080215,1.0
2024-12-16,20.25,20.25,20.22,20.23,24053,19.5745192624662,19.5745192624662,19.5455199746699,19.5551864039354,24883.0248890942,0.0,1.0
2024-12-17,20.24,20.2686,20.22,20.22,65000,19.5648528332008,19.5924988208999,19.5455199746699,19.5455199746699,67243.0307151341,0.0,1.0
2024-12-18,20.135,20.26,20.13,20.24,41238,19.4633553259139,19.5841856917316,19.4585221112812,19.5648528332008,42661.0477020109,0.0,1.0
2024-12-19,20.07,20.1,20.05,20.08,82467,19.4005235356887,19.429522823485,19.3811906771579,19.4101899649541,85312.7848305381,0.0,1.0
2024-12-20,20.105,20.16,20.1,20.135,89853,19.4343560381177,19.4875213990775,19.429522823485,19.4633553259139,92953.6621361068,0.0,1.0
2024-12-23,20.045,20.1,20.0401,20.08,60958,19.3763574625252,19.429522823485,19.3716209121851,19.4101899649541,63061.5487128176,0.0,1.0
2024-12-24,20.08,20.08,20.01,20.03,49638,19.4101899649541,19.4101899649541,19.3425249600962,19.3618578186271,51350.9162867359,0.0,1.0
2024-12-26,20.08,20.08,20.02,20.025,43276,19.4101899649541,19.4101899649541,19.3521913893616,19.3570246039943,44769.3753419716,0.0,1.0
2024-12-27,20.03,20.085,20.03,20.05,73479,19.3618578186271,19.4150231795868,19.3618578186271,19.3811906771579,76014.625444882,0.0,1.0
2024-12-30,20.12,20.125,20.07,20.07,67518,19.4488556820158,19.4536888966485,19.4005235356887,19.4005235356887,69847.922274222,0.0,1.0
2024-12-31,20.12,20.16,20.09,20.16,436065,19.4488556820158,19.4875213990775,19.4198563942195,19.4875213990775,451112.802904538,0.0,1.0
2025-01-02,20.09,20.16,20.085,20.16,67141,19.4198563942195,19.4875213990775,19.4150231795868,19.4875213990775,69457.9126960744,0.0,1.0
2025-01-03,20.09,20.1375,20.0824,20.1297,55387,19.4198563942195,19.4657719332303,19.4125099079778,19.4582321184032,57298.3037264484,0.0,1.0
2025-01-06,20.0664,20.08,20.0489,20.07,44527,19.3970436211532,19.4101899649541,19.3801273699387,19.4005235356887,46063.5450561965,0.0,1.0
2025-01-07,20.005,20.0633,19.99,20.06,211621,19.3376917454635,19.3940470280809,19.3231921015654,19.3908571064233,218923.652353345,0.0,1.0
2025-01-08,20.025,20.025,19.95,19.95,51568,19.3570246039943,19.3570246039943,19.2845263845037,19.2845263845037,53347.517044893,0.0,1.0
2025-01-10,19.925,19.9654,19.9132,19.95,36347,19.2603603113402,19.2994126855725,19.248953924807,19.2845263845037,37601.2682677382,0.0,1.0
2025-01-13,19.92,19.94,19.895,19.94,71248,19.2555270967075,19.2748599552383,19.2313610235439,19.2748599552383,73706.6377291058,0.0,1.0
2025-01-14,19.9177,19.925,19.89,19.92,49694,19.2533038179764,19.2603603113402,19.2265278089112,19.2555270967075,51408.8487439675,0.0,1.0
2025-01-15,20.07,20.0873,20.04,20.08,70836,19.4005235356887,19.4172464583179,19.3715242478925,19.4101899649541,73280.4203651885,0.0,1.0
2025-01-16,20.105,20.12,20.03,20.06,111382,19.4343560381177,19.4488556820158,19.3618578186271,19.3908571064233,115225.588417124,0.0,1.0
2025-01-17,20.105,20.1298,20.095,20.1298,26425,19.4343560381177,19.4583287826959,19.4246896088523,19.4583287826959,27336.8782561141,0.0,1.0
2025-01-21,20.155,20.16,20.13,20.15,66471,19.4826881844447,19.4875213990775,19.4585221112812,19.477854969812,68764.7922256261,0.0,1.0
2025-01-22,20.12,20.1588,20.1112,20.14,58446,19.4488556820158,19.4863614275656,19.4403492242622,19.4681885405466,60462.8642027189,0.0,1.0
2025-01-23,20.07,20.095,20.04,20.04,297216,19.4005235356887,19.4246896088523,19.3715242478925,19.3715242478925,307472.378723528,0.0,1.0
2025-01-24,20.11,20.1221,20.07,20.07,121088,19.4391892527504,19.4508856321615,19.4005235356887,19.4005235356887,125266.524665141,0.0,1.0
2025-01-27,20.215,20.22,20.1811,20.22,24220,19.5406867600372,19.5455199746699,19.5079175648275,19.5455199746699,25055.7877526239,0.0,1.0
2025-01-28,20.205,20.215,20.16,20.19,64445,19.5310203307718,19.5406867600372,19.4875213990775,19.5165206868737,66668.8786836435,0.0,1.0
2025-01-29,20.2,20.24,20.16,20.2202,34125,19.5261871161391,19.5648528332008,19.4875213990775,19.5457133032553,35302.5911254455,0.0,1.0
2025-01-30,20.225,20.249,20.22,20.2345,106943,19.5503531893027,19.5735526195396,19.5455199746699,19.5595362971048,110633.406673363,0.0,1.0
2025-01-31,20.2,20.2598,20.17,20.22,341993,19.5261871161391,19.5839923631463,19.4971878283429,19.5455199746699,353794.550820937,0.0,1.0
2025-02-03,20.16,20.21,20.13,20.13,117311,19.5548770781989,19.6033762773015,19.5257775587373,19.5257775587373,120941.172401265,0.06968,1.0
2025-02-04,20.2,20.2,20.13,20.13,56335,19.593676437481,19.593676437481,19.5257775587373,19.5257775587373,58078.2786543912,0.0,1.0
2025-02-05,20.285,20.3172,20.28,20.29,25861,19.6761250759556,19.7073585601777,19.6712751560453,19.6809749958658,26661.2650089856,0.0,1.0
2025-02-06,20.27,20.29,20.25,20.28,134153,19.6615753162248,19.6809749958658,19.6421756365837,19.6712751560453,138304.345723307,0.0,1.0
2025-02-07,20.22,20.23,20.19,20.22,275326,19.6130761171221,19.6227759569426,19.5839765976605,19.6130761171221,283845.924359614,0.0,1.0
2025-02-10,20.205,20.25,20.2,20.22,132190,19.5985263573913,19.6421756365837,19.593676437481,19.6130761171221,136280.600964302,0.0,1.0
2025-02-11,20.175,20.19,20.17,20.18,82547,19.5694268379297,19.5839765976605,19.5645769180194,19.5742767578399,85101.4053090267,0.0,1.0
2025-02-12,20.07,20.0914,20.05,20.05,39307,19.4675785198141,19.48833617703,19.448178840173,19.448178840173,40523.3495885,0.0,1.0
2025-02-13,20.18,20.1995,20.1401,20.145,20032,19.5742767578399,19.59319144549,19.535574396956,19.5403273184681,20651.8874235336,0.0,1.0
2025-02-14,20.24,20.2786,20.24,20.24,72085,19.6324757967631,19.6699171784704,19.6324757967631,19.6324757967631,74315.6601899671,0.0,1.0
2025-02-18,20.165,20.2099,20.16,20.19,24133,19.5597269981091,19.6032792789033,19.5548770781989,19.5839765976605,24879.7922919397,0.0,1.0
2025-02-19,20.185,20.19,20.155,20.1568,62598,19.5791266777502,19.5839765976605,19.5500271582886,19.5517731294563,64535.0863088236,0.0,1.0
2025-02-20,20.22,20.23,20.213472,20.22,44077,19.6130761171221,19.6227759569426,19.6067440616872,19.6130761171221,45440.9565678458,0.0,1.0
2025-02-21,20.32,20.33,19.855,20.23,35742,19.7100745153274,19.719774355148,19.2590319636725,19.6227759569426,36848.0311647333,0.0,1.0
2025-02-24,20.345,20.35,20.295,20.3,47748,19.7343241148788,19.739174034789,19.6858249157761,19.6906748356864,49225.5551467092,0.0,1.0
2025-02-25,20.4597,20.46,20.42,20.43,49759,19.8455812776203,19.8458722728149,19.8070729135328,19.8167727533533,51298.785258966,0.0,1.0
2025-02-26,20.5,20.51,20.4332,20.47,67049,19.8846716320971,19.8943714719176,19.8198767020959,19.8555721126355,69123.8218780201,0.0,1.0
2025-02-27,20.48,20.48,20.45,20.455,69950,19.865271952456,19.865271952456,19.8361724329944,19.8410223529047,72114.5929151444,0.0,1.0
2025-02-28,20.55,20.57,20.51,20.5392,375263,19.9331708311997,19.9525705108408,19.8943714719176,19.9226950041936,386875.460773637,0.0,1.0
2025-03-03,20.555,20.56,20.46,20.46,21303,20.0015207524951,20.0063861187692,19.9090787932888,19.9090787932888,21892.4935967869,0.065465,1.0
2025-03-04,20.5,20.595,20.48,20.58,26060,19.9480017234809,20.0404436826873,19.9285402583848,20.0258475838652,26781.128626591,0.0,1.0
2025-03-05,20.42,20.5293,20.42,20.515,49037,19.8701558630966,19.9765127698467,19.8701558630966,19.962597822303,50393.9449141266,0.0,1.0
2025-03-06,20.41,20.4381,20.37,20.43,24704,19.8604251305486,19.8877684890086,19.8215022003564,19.8798865956446,25387.6055867729,0.0,1.0
2025-03-07,20.4,20.49,20.3801,20.48,71459,19.8506943980005,19.9382709909329,19.8313302402299,19.9285402583848,73436.4033203209,0.0,1.0
2025-03-10,20.5,20.52,20.48,20.49,29737,19.9480017234809,19.967463188577,19.9285402583848,19.9382709909329,30559.8780494603,0.0,1.0
2025-03-11,20.46,20.5303,20.44,20.51,52238,19.9090787932888,19.9774858431015,19.8896173281927,19.957732456029,53683.522532458,0.0,1.0
2025-03-12,20.4,20.44,20.4,20.4,2695399,19.8506943980005,19.8896173281927,19.8506943980005,19.8506943980005,2769985.69911683,0.0,1.0
2025-03-13,20.46,20.4799,20.37,20.39,2495908,19.9090787932888,19.9284429510594,19.8215022003564,19.8409636654525,2564974.41243811,0.0,1.0
2025-03-14,20.41,20.4477,20.37,20.43,66651,19.8604251305486,19.8971099922547,19.8215022003564,19.8798865956446,68495.3570257448,0.0,1.0
2025-03-17,20.43,20.48,20.4172,20.45,55850,19.8798865956446,19.9285402583848,19.8674312579832,19.8993480607407,57395.4732845398,0.0,1.0
2025-03-18,20.45,20.4727,20.4,20.42,35932,19.8993480607407,19.9214368236248,19.8506943980005,19.8701558630966,36926.3052114607,0.0,1.0
2025-03-19,20.51,20.51,20.41,20.4107,60085,19.957732456029,19.957732456029,19.8604251305486,19.8611062818269,61747.6636043251,0.0,1.0
2025-03-20,20.52,20.6,20.5012,20.6,22413,19.967463188577,20.0453090489613,19.9491694113867,20.0453090489613,23033.2093594698,0.0,1.0
2025-03-21,20.51,20.5631,20.5,20.56,38828,19.957732456029,20.0094026458591,19.9480017234809,20.0063861187692,39902.4429130188,0.0,1.0
2025-03-24,20.415,20.455,20.41,20.455,17505,19.8652904968226,19.9042134270147,19.8604251305486,19.9042134270147,17989.3958790665,0.0,1.0
2025-03-25,20.43,20.46,20.41,20.42,34250,19.8798865956446,19.9090787932888,19.8604251305486,19.8701558630966,35197.7611458458,0.0,1.0
2025-03-26,20.39,20.43,20.39,20.42,19942,19.8409636654525,19.8798865956446,19.8409636654525,19.8701558630966,20493.8321976775,0.0,1.0
2025-03-27,20.4,20.4,20.37,20.38,26070,19.8506943980005,19.8506943980005,19.8215022003564,19.8312329329044,26791.4053451737,0.0,1.0
2025-03-28,20.512,20.5195,20.47,20.48,29298,19.9596786025386,19.9669766519496,19.9188095258368,19.9285402583848,30108.7301036784,0.0,1.0
2025-03-31,20.565,20.58,20.515,20.58,375853,20.0112514850432,20.0258475838652,19.962597822303,20.0258475838652,386253.550947432,0.0,1.0
2025-04-01,20.549,20.58,20.53,20.535,32371,20.0587374598776,20.0889978550918,20.0401907660367,20.0450714749422,33162.1908073998,0.0648,1.0
2025-04-02,20.5283,20.5966,20.4824,20.57,29993,20.0385313250088,20.1052018086581,19.9937264172562,20.0792364372808,30726.0692869032,0.0,1.0
2025-04-03,20.675,20.72,20.6508,20.72,39411,20.1817313242965,20.2256577044462,20.1581086931939,20.2256577044462,40374.2578823774,0.0,1.0
2025-04-04,20.7,20.87,20.7,20.83,89802,20.2061348688241,20.3720789716116,20.2061348688241,20.3330333003674,91996.8817424893,0.0,1.0
2025-04-07,20.51,20.71,20.417,20.7,198872,20.0206679304146,20.2158962866351,19.9298867447721,20.2061348688241,203732.699337346,0.0,1.0
2025-04-08,20.44,20.9495,20.2398,20.31,102738,19.9523380057374,20.4496822432092,19.7569144211607,19.8254395741941,105249.05499276,0.0,1.0
2025-04-09,20.3879,20.44,19.59,20.31,71597,19.901481018942,19.9523380057374,19.1226174918002,19.8254395741941,73346.9270407897,0.0,1.0
2025-04-10,20.305,20.4103,20.2901,20.4,2748932,19.8205588652886,19.9233465948387,19.8060143527501,19.9132923344933,2816119.59780566,0.0,1.0
2025-04-11,20.235,20.2803,20.1262,20.2,842347,19.7522289406114,19.7964481632953,19.6460247148274,19.7180639782728,862935.094375855,0.0,1.0
2025-04-14,20.36,20.3837,20.29,20.29,50991,19.8742466632492,19.8973812234614,19.805916738572,19.805916738572,52237.2886676385,0.0,1.0
2025-04-15,20.37,20.43,20.3282,20.3282,94107,19.8840080810602,19.9425765879264,19.8432053546102,19.8432053546102,96407.101736492,0.0,1.0
2025-04-16,20.46,20.47,20.38,20.39,50415,19.9718608413595,19.9816222591705,19.8937694988713,19.9035309166823,51647.210452413,0.0,1.0
2025-04-17,20.4197,20.8016,19.44,20.455,27317,19.932522327581,20.3053108737841,18.9761962246348,19.966980132454,27984.6642453351,0.0,1.0
2025-04-21,20.3272,20.4204,20.305,20.39,47900,19.8422292128291,19.9332056268278,19.8205588652886,19.9035309166823,49070.7404675311,0.0,1.0
2025-04-22,20.36,20.3899,20.34,20.3764,39205,19.8742466632492,19.9034333025042,19.8547238276272,19.8902553884593,40163.2229651266,0.0,1.0
2025-04-23,20.365,20.5001,20.35,20.5001,87875,19.8791273721547,20.0110041267817,19.8644852454382,20.0110041267817,90022.7832689835,0.0,1.0
2025-04-24,20.455,20.48,20.4,20.42,28853,19.966980132454,19.9913836769815,19.9132923344933,19.9328151701154,29558.2061526028,0.0,1.0
2025-04-25,20.51,20.53,20.476,20.51,41152,20.0206679304146,20.0401907660367,19.9874791098571,20.0206679304146,42157.81026555,0.0,1.0
2025-04-28,20.585,20.598,20.47,20.47,57723,20.0938785639973,20.1065684071516,19.9816222591705,19.9816222591705,59133.8278080857,0.0,1.0
2025-04-29,20.62,20.64,20.55,20.55,556823,20.1280435263359,20.147566361958,20.0597136016587,20.0597136016587,570432.503535535,0.0,1.0
2025-04-30,20.62,20.66,20.6001,20.645,244681,20.1280435263359,20.16708919758,20.108618304892,20.1524470708635,250661.332950647,0.0,1.0
2025-05-01,20.4811,20.6,20.4701,20.575,22869,20.0656348777029,20.1821229563197,20.0548580159301,20.1576300886543,23342.5096566703,0.074966,1.0
2025-05-02,20.38,21.0,20.23,21.0,15406,19.9665857208639,20.5740088389667,19.8196285148712,20.5740088389667,15724.9859535031,0.0,1.0
2025-05-05,20.3746,20.386,20.32,20.37,28566,19.9612952614481,19.9724640091036,19.9078028384668,19.9567885737977,29157.4677883792,0.0,1.0
2025-05-06,20.4068,20.4113,20.3389,20.37,9285,19.9928420750012,19.997250791181,19.9263194464219,19.9567885737977,9477.24877179517,0.0,1.0
2025-05-07,20.414,20.45,19.76,20.4482,18985,19.9998960208889,20.0351657503271,19.359162602761,20.0334022638552,19378.0902458299,0.0,1.0
2025-05-08,20.3398,20.43,20.32,20.4238,78949,19.9272011896578,20.0155714561947,19.9078028384668,20.0094972250137,80583.663250884,0.0,1.0
2025-05-09,20.345,20.45,20.34,20.45,75029,19.9322957061322,20.0351657503271,19.9273971325992,20.0351657503271,76582.4984490061,0.0,1.0
2025-05-12,20.235,20.2899,20.235,20.2714,30150,19.8245270884043,19.8783134257976,19.8245270884043,19.8601887037252,30774.2649940361,0.0,1.0
2025-05-13,20.22,20.27,20.2001,20.27,38576,19.8098313678051,19.8588171031359,19.7903350451434,19.8588171031359,39374.7279074604,0.0,1.0
2025-05-14,20.161,20.25,20.161,20.2412,21834,19.7520282001146,19.8392228090036,19.7520282001146,19.8306013195854,22286.0796643378,0.0,1.0
2025-05-15,20.25,20.2796,20.215,20.2307,32307,19.8392228090036,19.8682223643195,19.804932794272,19.8203143151659,32975.9263403755,0.0,1.0
2025-05-16,20.28,20.39,20.27,20.39,34543,19.8686142502021,19.97638286793,19.8588171031359,19.97638286793,35258.2234059365,0.0,1.0
2025-05-19,20.27,20.27,20.1935,20.2,16629,19.8588171031359,19.8588171031359,19.7838689280797,19.7902370736727,16973.3085434768,0.0,1.0
2025-05-20,20.23,20.26,20.2,20.23,92212,19.8196285148712,19.8490199560698,19.7902370736727,19.8196285148712,94121.2777323401,0.0,1.0
2025-05-21,20.12,20.23,20.11,20.175,32492,19.7118598971433,19.8196285148712,19.7020627500771,19.7657442060073,33164.7568220968,0.0,1.0
2025-05-22,20.19,20.19,20.1005,20.11,15470,19.7804399266065,19.7804399266065,19.6927554603643,19.7020627500771,15790.3110931256,0.0,1.0
2025-05-23,20.2,20.25,20.2,20.25,34198,19.7902370736727,19.8392228090036,19.7902370736727,19.8392228090036,34906.080075159,0.0,1.0
2025-05-27,20.31,20.31,20.23,20.2476,30820,19.8980056914006,19.8980056914006,19.8196285148712,19.8368714937077,31458.1375494591,0.0,1.0
2025-05-28,20.2516,20.2799,20.22,20.24,41531,19.8407903525342,19.8685162787315,19.8098313678051,19.8294256619374,42390.9120884679,0.0,1.0
2025-05-29,20.31,20.34,20.26,20.3055,14761,19.8980056914006,19.9273971325992,19.8490199560698,19.8935969752209,15066.6310307452,0.0,1.0
2025-05-30,20.34,20.36,20.3038,20.34,589873,19.9273971325992,19.9469914267315,19.8919314602196,19.9273971325992,602086.501320961,0.0,1.0
2025-06-02,20.22,20.27,20.2,20.2,54057,19.8784094378389,19.9275647529671,19.8587473117876,19.8587473117876,54985.9154183329,0.069998,1.0
2025-06-03,20.22,20.27,20.19,20.25,44911,19.8784094378389,19.9275647529671,19.848916248762,19.9079026269158,45682.75056612,0.0,1.0
2025-06-04,20.33,20.35,20.265,20.28,18451,19.9865511311209,20.0062132571722,19.9226492214542,19.9373958159927,18768.0619602209,0.0,1.0
2025-06-05,20.3,20.3525,20.296,20.32,33282,19.957057942044,20.0086710229286,19.9531255168337,19.9767200680952,33853.9178451071,0.0,1.0
2025-06-06,20.18,20.24,20.1744,20.23,77231,19.8390851857363,19.8980715638901,19.833579790442,19.8882405008645,78558.1374044671,0.0,1.0
2025-06-09,20.2,20.2288,20.1673,20.19,28051,19.8587473117876,19.8870607733014,19.8265997356938,19.848916248762,28533.0283478487,0.0,1.0
2025-06-10,20.24,20.2727,20.2,20.27,46329,19.8980715638901,19.930219139984,19.8587473117876,19.9275647529671,47125.1174762927,0.0,1.0
2025-06-11,20.29,20.3099,20.2462,20.26,28727,19.9472268790183,19.9667906944394,19.904166822966,19.9177336899414,29220.6447309776,0.0,1.0
2025-06-12,20.34,20.37,20.32,20.3428,26989,19.9963821941465,20.0258753832234,19.9767200680952,19.9991348917937,27452.7789412174,0.0,1.0
2025-06-13,20.305,20.34,20.26,20.3,37945,19.9619734735568,19.9963821941465,19.9177336899414,19.957057942044,38597.0468310976,0.0,1.0
2025-06-16,20.25,20.31,20.25,20.26,24656,19.9079026269158,19.9668890050696,19.9079026269158,19.9177336899414,25079.6886722241,0.0,1.0
2025-06-17,20.33,20.3388,20.27,20.27,32326,19.9865511311209,19.9952024665834,19.9275647529671,19.9275647529671,32881.4899423392,0.0,1.0
2025-06-18,20.34,20.38,20.3284,20.37,16694,19.9963821941465,20.0357064462491,19.9849781610368,20.0258753832234,16980.8696744853,0.0,1.0
2025-06-20,20.345,20.37,20.29,20.29,23379,20.0012977256593,20.0258753832234,19.9472268790183,19.9472268790183,23780.7447058699,0.0,1.0
2025-06-23,20.395,20.44,20.3896,20.39,31442,20.0504530407875,20.0946928244029,20.0451442667537,20.0455375092747,31982.2992874785,0.0,1.0
2025-06-24,20.46,20.46,20.37,20.37,62413,20.1143549504542,20.1143549504542,20.0258753832234,20.0258753832234,63485.5049115639,0.0,1.0
2025-06-25,20.465,20.465,20.41,20.44,167767,20.119270481967,20.119270481967,20.065199635326,20.0946928244029,170649.907911787,0.0,1.0
2025-06-26,20.5,20.5375,20.4667,20.495,55463,20.1536792025567,20.1905456889029,20.1209417626813,20.1487636710439,56416.076120521,0.0,1.0
2025-06-27,20.475,20.52,20.46,20.46,17720,20.1291015449926,20.173341328608,20.1143549504542,20.1143549504542,18024.500457163,0.0,1.0
2025-06-30,20.55,20.55,20.49,20.5,1028609,20.2028345176849,20.2028345176849,20.1438481395311,20.1536792025567,1046284.61573036,0.0,1.0
2025-07-01,20.445,20.48,20.43,20.46,24920,20.1650832356665,20.1996040433577,20.1502886037988,20.1798778675342,25265.9210004575,0.0666,1.0
2025-07-02,20.42,20.42,20.36,20.36,74713,20.140425515887,20.140425515887,20.0812469884162,20.0812469884162,75750.1105821502,0.0,1.0
2025-07-03,20.365,20.38,20.355,20.37,33725,20.0861785323721,20.1009731642398,20.0763154444603,20.091110076328,34193.1454952019,0.0,1.0
2025-07-07,20.315,20.37,20.3001,20.37,124711,20.0368630928131,20.091110076328,20.0221670918245,20.091110076328,126442.145822154,0.0,1.0
2025-07-08,20.3,20.3,20.27,20.27,65336,20.0220684609454,20.0220684609454,19.99247919721,19.99247919721,66242.9460066572,0.0,1.0
2025-07-09,20.38,20.38,20.32,20.34,23507,20.1009731642398,20.1009731642398,20.041794636769,20.0615208125926,23833.3067800062,0.0,1.0
2025-07-10,20.375,20.38,20.3411,20.36,44443,20.0960416202839,20.1009731642398,20.0626057522629,20.0812469884162,45059.9248404228,0.0,1.0
2025-07-11,20.295,20.34,20.29,20.34,81413,20.0171369169895,20.0615208125926,20.0122053730336,20.0615208125926,82543.1150244885,0.0,1.0
2025-07-14,20.295,20.32,20.275,20.29,64044,20.0171369169895,20.041794636769,19.9974107411659,20.0122053730336,64933.011418672,0.0,1.0
2025-07-15,20.235,20.29,20.23,20.29,82357,19.9579583895187,20.0122053730336,19.9530268455629,20.0122053730336,83500.2189339763,0.0,1.0
2025-07-16,20.275,20.29,20.24,20.27,1259941,19.9974107411659,20.0122053730336,19.9628899334746,19.99247919721,1277430.56866924,0.0,1.0
2025-07-17,20.27,20.31,20.252457,20.29,287139,19.99247919721,20.0319315488572,19.9751763820864,20.0122053730336,291124.851129631,0.0,1.0
2025-07-18,20.305,20.32,20.28,20.28,21916,20.0270000049013,20.041794636769,20.0023422851218,20.0023422851218,22220.221695266,0.0,1.0
2025-07-21,20.36,20.3997,20.36,20.36,66396,20.0812469884162,20.120403447426,20.0812469884162,20.0812469884162,67317.6601423106,0.0,1.0
2025-07-22,20.405,20.425,20.38,20.41,41089,20.1256308840193,20.1453570598429,20.1009731642398,20.1305624279752,41659.3670942135,0.0,1.0
2025-07-23,20.355,20.38,20.3401,20.37,68728,20.0763154444603,20.1009731642398,20.0616194434717,20.091110076328,69682.0312407483,0.0,1.0
2025-07-24,20.335,20.3555,20.3,20.3,51326,20.0565892686367,20.0768085988559,20.0220684609454,20.0220684609454,52038.4695533501,0.0,1.0
2025-07-25,20.38,20.38,20.31,20.31,59329,20.1009731642398,20.1009731642398,20.0319315488572,20.0319315488572,60152.5612775339,0.0,1.0
2025-07-28,20.34,20.35,20.33,20.33,82773,20.0615208125926,20.0713839005044,20.0516577246808,20.0516577246808,83921.9935381571,0.0,1.0
2025-07-29,20.445,20.445,20.36,20.36,80788,20.1650832356665,20.1650832356665,20.0812469884162,20.0812469884162,81909.4392369567,0.0,1.0
2025-07-30,20.3801,20.4433,20.3701,20.44,361135,20.1010717951189,20.1634065107215,20.0912087072071,20.1601516917106,366148.008848324,0.0,1.0
2025-07-31,20.4,20.4388,20.39,20.42,327330,20.1206993400634,20.1589681211611,20.1108362521516,20.140425515887,331873.752852318,0.0,1.0
2025-08-01,20.505,21.3,20.2931,21.3,92766,20.2967850485527,21.0837123401206,20.0870367553662,21.0837123401206,93717.6417570445,0.07353,1.0
2025-08-04,20.5073,20.5299,20.4701,20.515,16849,20.2990616935471,20.321432205232,20.2622394353757,20.3066835050504,17021.8457836325,0.0,1.0
2025-08-05,20.53,20.5499,20.4731,20.51,88203,20.3215311897969,20.3412291182274,20.265208972325,20.3017342768015,89107.8321356599,0.0,1.0
2025-08-06,20.505,20.55,20.4501,20.55,144082,20.2967850485527,20.3413281027924,20.2424425223802,20.3413281027924,145560.067908916,0.0,1.0
2025-08-07,20.4899,20.55,20.4685,20.55,77343,20.2818383792411,20.3413281027924,20.260655682336,20.3413281027924,78136.4246212526,0.0,1.0
2025-08-08,20.46,20.49,20.41,20.41,58439,20.252241994313,20.2819373638061,20.2027497118244,20.2027497118244,59038.4975814407,0.0,1.0
2025-08-11,20.4599,20.49,20.42,20.42,251373,20.252143009748,20.2819373638061,20.2126481683221,20.2126481683221,253951.714651851,0.0,1.0
2025-08-12,20.43,20.45,20.4005,20.43,95335,20.2225466248199,20.2423435378153,20.1933461781516,20.2225466248199,96312.9958918983,0.0,1.0
2025-08-13,20.52,20.55,20.47,20.55,71275,20.3116327332992,20.3413281027924,20.2621404508107,20.3413281027924,72006.1759290405,0.0,1.0
2025-08-14,20.4499,20.5026,20.44,20.47,62848,20.2422445532503,20.2944094189932,20.2324450813176,20.2621404508107,63492.7273909271,0.0,1.0
2025-08-15,20.42,20.48,20.4005,20.44,53903,20.2126481683221,20.2720389073084,20.1933461781516,20.2324450813176,54455.9649400641,0.0,1.0
2025-08-18,20.415,20.4537,20.39,20.4537,66872,20.2076989400733,20.2460059667194,20.182952798829,20.2460059667194,67558.0076706669,0.0,1.0
2025-08-19,20.45,20.48,20.425,20.48,87244,20.2423435378153,20.2720389073084,20.217597396571,20.2720389073084,88138.9942161093,0.0,1.0
2025-08-20,20.47,20.5,20.4101,20.4617,94525,20.2621404508107,20.2918358203038,20.2028486963894,20.2539247319176,95494.6864916526,0.0,1.0
2025-08-21,20.4239,20.44,20.38,20.41,57591,20.2165085663563,20.2324450813176,20.1730543423313,20.2027497118244,58181.7983574795,0.0,1.0
2025-08-22,20.505,20.5306,20.45,20.45,35238,20.2967850485527,20.3221250971868,20.2423435378153,20.2423435378153,35599.4896862507,0.0,1.0
2025-08-25,20.485,20.5,20.47,20.475,61568,20.2769881355573,20.2918358203038,20.2621404508107,20.2670896790595,62199.5964868348,0.0,1.0
2025-08-26,20.5148,20.52,20.48,20.49,33582,20.3064855359204,20.3116327332992,20.2720389073084,20.2819373638061,33926.5015790815,0.0,1.0
2025-08-27,20.525,20.53,20.4735,20.4908,65255,20.3165819615481,20.3215311897969,20.2656049105849,20.2827292403259,65924.4196457317,0.0,1.0
2025-08-28,20.5552,20.5658,20.54,20.54,46606,20.3464753001712,20.3569676640587,20.3314296462947,20.3314296462947,47084.1085282196,0.0,1.0
2025-08-29,20.56,20.56,20.52,20.55,274837,20.3512265592901,20.3512265592901,20.3116327332992,20.3413281027924,277656.420537491,0.0,1.0
2025-09-02,20.44,20.48,20.42,20.48,203313,20.2989330136127,20.338656952974,20.279071043932,20.338656952974,204725.919200439,0.06717,1.0
2025-09-03,20.5,20.52,20.445,20.46,25519,20.3585189226546,20.3783808923352,20.3038985060328,20.3187949832933,25696.3437265498,0.0,1.0
2025-09-04,20.56,20.57,20.5101,20.57,108322,20.4181048316965,20.4280358165368,20.3685492173433,20.4280358165368,109074.781345167,0.0,1.0
2025-09-05,20.655,20.6899,20.6535,20.67,104472,20.5124491876795,20.5471083247723,20.5109595399535,20.52734566494,105198.02585525,0.0,1.0
2025-09-08,20.725,20.7288,20.66,20.66,77400,20.5819660815618,20.5857398558011,20.5174146800997,20.5174146800997,77937.8895895196,0.0,1.0
2025-09-09,20.68,20.7299,20.665,20.69,95301,20.5372766497803,20.5868322641335,20.5223801725199,20.5472076346207,95963.2921934215,0.0,1.0
2025-09-10,20.72,20.74,20.67,20.71,31433,20.5770005891416,20.5968625588223,20.52734566494,20.5670696043013,31651.4429388549,0.0,1.0
2025-09-11,20.75,20.7702,20.735,20.735,18530,20.6067935436626,20.62685413304,20.5918970664021,20.5918970664021,18658.7738255013,0.0,1.0
2025-09-12,20.715,20.72,20.68,20.71,37068,20.5720350967215,20.5770005891416,20.5372766497803,20.5670696043013,37325.6032468257,0.0,1.0
2025-09-15,20.735,20.75,20.69,20.69,73723,20.5918970664021,20.6067935436626,20.5472076346207,20.5472076346207,74235.3363592785,0.0,1.0
2025-09-16,20.75,20.7699,20.73,20.74,38829,20.6067935436626,20.6265562034948,20.5869315739819,20.5968625588223,39098.841277409,0.0,1.0
2025-09-17,20.695,20.81,19.96,20.76,44399,20.5521731270408,20.6663794527045,19.8222457412774,20.6167245285029,44707.5498693164,0.0,1.0
2025-09-18,20.665,20.68,20.64,20.64,25894,20.5223801725199,20.5372766497803,20.4975527104191,20.4975527104191,26073.9497807625,0.0,1.0
2025-09-19,20.645,20.69,20.62,20.6638,23715,20.5025182028392,20.5472076346207,20.4776907407384,20.521188454339,23879.8068684168,0.0,1.0
2025-09-22,20.625,20.65,20.6101,20.6475,58684,20.4826562331586,20.5074836952594,20.4678590657465,20.5050009490493,59091.8231611288,0.0,1.0
2025-09-23,20.68,20.68,20.62,20.645,95056,20.5372766497803,20.5372766497803,20.4776907407384,20.5025182028392,95716.5895713358,0.0,1.0
2025-09-24,20.66,20.69,20.63,20.69,86651,20.5174146800997,20.5472076346207,20.4876217255787,20.5472076346207,87253.1792095797,0.0,1.0
2025-09-25,20.6,20.6223,20.565,20.6223,100843,20.4578287710578,20.4799748672517,20.4230703241167,20.4799748672517,101543.806199947,0.0,1.0
2025-09-26,20.59,20.63,20.59,20.59,29053,20.4478977862175,20.4876217255787,20.4478977862175,20.4478977862175,29254.903181451,0.0,1.0
2025-09-29,20.66,20.67,20.64,20.64,43321,20.5174146800997,20.52734566494,20.4975527104191,20.4975527104191,43622.0583321393,0.0,1.0
2025-09-30,20.64,20.7108,20.6275,20.6275,685406,20.4975527104191,20.5678640830885,20.4851389793687,20.4851389793687,690169.213850054,0.0,1.0
2025-10-01,20.64,20.6799,20.6,20.6,52243,20.5648847876364,20.6046395794497,20.5250303597534,20.5250303597534,52433.822563804,0.0678,1.0
2025-10-02,20.66,20.66,20.61,20.6276,115945,20.5848120015779,20.5848120015779,20.5349939667242,20.5525299149927,116368.500223193,0.0,1.0
2025-10-03,20.61,20.65025,20.61,20.65025,99119,20.5349939667242,20.5750974847815,20.5349939667242,20.5750974847815,99481.0416458028,0.0,1.0
2025-10-06,20.55,20.61,20.55,20.56,166075,20.4752123248996,20.5349939667242,20.4752123248996,20.4851759318704,166681.604852014,0.0,1.0
2025-10-07,20.61,20.635,20.58,20.61,38888,20.5349939667242,20.5599029841511,20.5051031458119,20.5349939667242,39030.0421465307,0.0,1.0
2025-10-08,20.6,20.64,20.6,20.6248,116905,20.5250303597534,20.5648847876364,20.5250303597534,20.5497401050409,117332.006715187,0.0,1.0
2025-10-09,20.6,20.62,20.58,20.62,40301,20.5250303597534,20.5449575736949,20.5051031458119,20.5449575736949,40448.2032644348,0.0,1.0
2025-10-10,20.74,20.74,20.65,20.69,48819,20.664520857344,20.664520857344,20.5748483946072,20.6147028224902,48997.3160756913,0.0,1.0
2025-10-13,20.73,20.75,20.54,20.69,103370,20.6545572503732,20.6744844643147,20.4652487179289,20.6147028224902,103747.568830665,0.0,1.0
2025-10-14,20.78,20.78,20.7313,20.7401,37008,20.704375285227,20.704375285227,20.6558525192794,20.6646204934137,37143.1752663755,0.0,1.0
2025-10-15,20.745,20.7897,20.74,20.7601,24286,20.6695026608293,20.7140399839886,20.664520857344,20.6845477073552,24374.7069422611,0.0,1.0
2025-10-16,20.825,20.83,20.74,20.7498,53684,20.7492115165954,20.7541933200808,20.664520857344,20.6742851921753,53880.085954391,0.0,1.0
2025-10-17,20.795,20.81,20.7713,20.79,25591,20.7193206956831,20.7342661061392,20.6957069471624,20.7143388921977,25684.4735798156,0.0,1.0
2025-10-20,20.815,20.82,20.8,20.81,41043,20.7392479096246,20.74422971311,20.7243024991685,20.7342661061392,41192.9134905386,0.0,1.0
2025-10-21,20.89,20.89,20.845,20.85,41191,20.8139749619053,20.8139749619053,20.7691387305369,20.7741205340223,41341.454074721,0.0,1.0
2025-10-22,20.865,20.87,20.833729,20.85,46250,20.7890659444784,20.7940477479638,20.7579087491202,20.7741205340223,46418.9325570111,0.0,1.0
2025-10-23,20.7997,20.84,20.7997,20.84,26882,20.7240035909594,20.7641569270515,20.7240035909594,20.7641569270515,26980.1890810286,0.0,1.0
2025-10-24,20.815,20.87,20.785,20.87,51818,20.7392479096246,20.7940477479638,20.7093570887124,20.7940477479638,52007.2702105775,0.0,1.0
2025-10-27,20.818,20.82,20.7555,20.8,34707,20.7422369917159,20.74422971311,20.6799644481486,20.7243024991685,34833.7706433769,0.0,1.0
2025-10-28,20.84,20.85,20.815,20.82,43461,20.7641569270515,20.7741205340223,20.7392479096246,20.74422971311,43619.7454672489,0.0,1.0
2025-10-29,20.74,20.83,20.69,20.81,33543,20.664520857344,20.7541933200808,20.6147028224902,20.7342661061392,33665.519021834,0.0,1.0
2025-10-30,20.715,20.7335,20.6902,20.7,33217,20.6396118399171,20.658044512813,20.6149020946296,20.624666429461,33338.3282755943,0.0,1.0
2025-10-31,20.715,20.73,20.7001,20.73,464455,20.6396118399171,20.6545572503732,20.6247660655307,20.6545572503732,466151.466394953,0.0,1.0
2025-11-03,20.61,20.63,20.598753,20.6,28484,20.61,20.63,20.598753,20.6,28484,0.07528,1.0
2025-11-04,20.6401,20.66,20.6067,20.63,66963,20.6401,20.66,20.6067,20.63,66963,0.0,1.0
2025-11-05,20.575,20.63,20.56,20.63,129028,20.575,20.63,20.56,20.63,129028,0.0,1.0
2025-11-06,20.66,20.67,20.6125,20.67,59832,20.66,20.67,20.6125,20.67,59832,0.0,1.0
2025-11-07,20.66,20.68,20.64,20.64,129253,20.66,20.68,20.64,20.64,129253,0.0,1.0
2025-11-10,20.635,20.6478,20.61,20.61,54702,20.635,20.6478,20.61,20.61,54702,0.0,1.0
2025-11-11,20.68,20.69,20.665,20.69,48151,20.68,20.69,20.665,20.69,48151,0.0,1.0
2025-11-12,20.6819,20.6993,20.6698,20.68,176926,20.6819,20.6993,20.6698,20.68,176926,0.0,1.0
2025-11-13,20.64,20.665,20.635,20.64,52942,20.64,20.665,20.635,20.64,52942,0.0,1.0
2025-11-14,20.62,20.66,20.6,20.66,48196,20.62,20.66,20.6,20.66,48196,0.0,1.0
2025-11-17,20.6219,20.63,20.6097,20.61,52580,20.6219,20.63,20.6097,20.61,52580,0.0,1.0
2025-11-18,20.64,20.6714,20.62,20.65,43790,20.64,20.6714,20.62,20.65,43790,0.0,1.0
2025-11-19,20.63,20.66,20.6215,20.66,261437,20.63,20.66,20.6215,20.66,261437,0.0,1.0
2025-11-20,20.67,20.68,20.645,20.65,28399,20.67,20.68,20.645,20.65,28399,0.0,1.0
2025-11-21,20.705,20.73,20.6842,20.71,64336,20.705,20.73,20.6842,20.71,64336,0.0,1.0
2025-11-24,20.745,20.75,20.72,20.74,83985,20.745,20.75,20.72,20.74,83985,0.0,1.0
2025-11-25,20.775,20.8,20.755,20.77,296476,20.775,20.8,20.755,20.77,296476,0.0,1.0
2025-11-26,20.785,20.79,20.74,20.77,38799,20.785,20.79,20.74,20.77,38799,0.0,1.0