date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-12-17,23.925,23.925,23.925,23.925,0,18.331295307859,18.331295307859,18.331295307859,18.331295307859,0,0.0,1.0
2018-12-18,24.005,24.005,24.005,24.005,0,18.3925911751371,18.3925911751371,18.3925911751371,18.3925911751371,0,0.0,1.0
2018-12-19,24.015,24.015,24.015,24.015,0,18.4002531585469,18.4002531585469,18.4002531585469,18.4002531585469,0,0.0,1.0
2018-12-20,24.07,24.07,24.07,24.07,0,18.4423940673006,18.4423940673006,18.4423940673006,18.4423940673006,0,0.0,1.0
2018-12-21,24.065,24.065,24.065,24.065,0,18.4385630755957,18.4385630755957,18.4385630755957,18.4385630755957,0,0.0,1.0
2018-12-24,23.9916,23.9916,23.9916,23.9916,0,18.3823241173681,18.3823241173681,18.3823241173681,18.3823241173681,0,0.0,1.0
2018-12-26,24.0399,24.0399,24.0399,24.0399,0,18.4193314972372,18.4193314972372,18.4193314972372,18.4193314972372,0,0.0,1.0
2018-12-27,24.175,24.175,24.175,24.175,0,18.5228448931031,18.5228448931031,18.5228448931031,18.5228448931031,0,0.0,1.0
2018-12-28,24.1895,24.1895,24.1895,24.1895,0,18.584715409137,18.584715409137,18.584715409137,18.584715409137,0,0.06625,1.0
2018-12-31,24.2275,24.2275,24.2275,24.2275,0,18.6139106874828,18.6139106874828,18.6139106874828,18.6139106874828,0,0.0,1.0
2019-01-02,24.2285,24.2285,24.2285,24.2285,0,18.6146789842814,18.6146789842814,18.6146789842814,18.6146789842814,0,0.0,1.0
2019-01-03,24.3,24.3,24.3,24.3,0,18.6696122053795,18.6696122053795,18.6696122053795,18.6696122053795,0,0.0,1.0
2019-01-04,24.385,24.385,24.385,24.385,0,18.7349174332584,18.7349174332584,18.7349174332584,18.7349174332584,0,0.0,1.0
2019-01-07,24.45,24.45,24.45,24.45,0,18.7848567251658,18.7848567251658,18.7848567251658,18.7848567251658,0,0.0,1.0
2019-01-08,24.3921,24.3921,24.3921,24.3921,0,18.7403723405283,18.7403723405283,18.7403723405283,18.7403723405283,0,0.0,1.0
2019-01-09,24.495,24.495,24.495,24.495,0,18.8194300811017,18.8194300811017,18.8194300811017,18.8194300811017,0,0.0,1.0
2019-01-10,24.53,24.53,24.5,24.5,128,18.8463204690519,18.8463204690519,18.8232715650946,18.8232715650946,166.602282135445,0.0,1.0
2019-01-11,24.53,24.53,24.53,24.53,0,18.8463204690519,18.8463204690519,18.8463204690519,18.8463204690519,0,0.0,1.0
2019-01-14,24.5363,24.5363,24.5363,24.5363,0,18.8511607388829,18.8511607388829,18.8511607388829,18.8511607388829,0,0.0,1.0
2019-01-15,24.525,24.525,24.525,24.525,0,18.842478985059,18.842478985059,18.842478985059,18.842478985059,0,0.0,1.0
2019-01-16,24.495,24.54,24.495,24.54,130,18.8194300811017,18.8540034370376,18.8194300811017,18.8540034370376,169.205442793812,0.0,1.0
2019-01-17,24.495,24.495,24.495,24.495,0,18.8194300811017,18.8194300811017,18.8194300811017,18.8194300811017,0,0.0,1.0
2019-01-18,24.44,24.44,24.44,24.44,0,18.7771737571801,18.7771737571801,18.7771737571801,18.7771737571801,0,0.0,1.0
2019-01-22,24.3304,24.3304,24.3304,24.3304,0,18.6929684280562,18.6929684280562,18.6929684280562,18.6929684280562,0,0.0,1.0
2019-01-23,24.42,24.42,24.42,24.42,0,18.7618078212086,18.7618078212086,18.7618078212086,18.7618078212086,0,0.0,1.0
2019-01-24,24.45,24.45,24.45,24.45,0,18.7848567251658,18.7848567251658,18.7848567251658,18.7848567251658,0,0.0,1.0
2019-01-25,24.545,24.545,24.49,24.49,300,18.8578449210305,18.8578449210305,18.8155885971088,18.8155885971088,390.47409875495,0.0,1.0
2019-01-28,24.62,24.62,24.62,24.62,0,18.9154671809236,18.9154671809236,18.9154671809236,18.9154671809236,0,0.0,1.0
2019-01-29,24.615,24.615,24.615,24.615,0,18.9116256969308,18.9116256969308,18.9116256969308,18.9116256969308,0,0.0,1.0
2019-01-30,24.75,24.75,24.75,24.75,0,19.0153457647384,19.0153457647384,19.0153457647384,19.0153457647384,0,0.0,1.0
2019-01-31,24.8,24.8,24.8,24.8,0,19.0798972934579,19.0798972934579,19.0798972934579,19.0798972934579,0,0.034019,1.0
2019-02-01,24.72,24.72,24.72,24.72,0,19.0183492376726,19.0183492376726,19.0183492376726,19.0183492376726,0,0.0,1.0
2019-02-04,24.675,24.675,24.675,24.675,0,18.9837284562933,18.9837284562933,18.9837284562933,18.9837284562933,0,0.0,1.0
2019-02-05,24.695,24.695,24.695,24.695,0,18.9991154702396,18.9991154702396,18.9991154702396,18.9991154702396,0,0.0,1.0
2019-02-06,24.6,24.6,24.6,24.6,0,18.9260271539945,18.9260271539945,18.9260271539945,18.9260271539945,0,0.0,1.0
2019-02-07,24.57,24.57,24.57,24.57,0,18.902946633075,18.902946633075,18.902946633075,18.902946633075,0,0.0,1.0
2019-02-08,24.55,24.55,24.55,24.55,0,18.8875596191287,18.8875596191287,18.8875596191287,18.8875596191287,0,0.0,1.0
2019-02-11,24.42,24.42,24.42,24.42,0,18.7875440284775,18.7875440284775,18.7875440284775,18.7875440284775,0,0.0,1.0
2019-02-12,24.475,24.475,24.475,24.475,0,18.8298583168299,18.8298583168299,18.8298583168299,18.8298583168299,0,0.0,1.0
2019-02-13,24.38,24.38,24.38,24.38,0,18.7567700005848,18.7567700005848,18.7567700005848,18.7567700005848,0,0.0,1.0
2019-02-14,24.365,24.365,24.365,24.365,0,18.7452297401251,18.7452297401251,18.7452297401251,18.7452297401251,0,0.0,1.0
2019-02-15,24.485,24.485,24.485,24.485,0,18.8375518238031,18.8375518238031,18.8375518238031,18.8375518238031,0,0.0,1.0
2019-02-19,24.585,24.585,24.585,24.585,0,18.9144868935348,18.9144868935348,18.9144868935348,18.9144868935348,0,0.0,1.0
2019-02-20,24.59,24.59,24.59,24.59,0,18.9183336470214,18.9183336470214,18.9183336470214,18.9183336470214,0,0.0,1.0
2019-02-21,24.515,24.515,24.515,24.515,0,18.8606323447226,18.8606323447226,18.8606323447226,18.8606323447226,0,0.0,1.0
2019-02-22,24.58,24.6007,24.58,24.6007,200,18.9106401400482,18.9265656994827,18.9106401400482,18.9265656994827,259.959470625698,0.0,1.0
2019-02-25,24.615,24.615,24.615,24.615,0,18.9375674144543,18.9375674144543,18.9375674144543,18.9375674144543,0,0.0,1.0
2019-02-26,24.725,24.725,24.725,24.725,2,19.0221959911592,19.0221959911592,19.0221959911592,19.0221959911592,2.59959470625697,0.0,1.0
2019-02-27,24.71,24.71,24.71,24.71,0,19.0106557306994,19.0106557306994,19.0106557306994,19.0106557306994,0,0.0,1.0
2019-02-28,24.54,24.58,24.54,24.58,200,18.916784174717,18.9476183787508,18.916784174717,18.9476183787508,259.452132808056,0.047986,1.0
2019-03-01,24.43,24.43,24.43,24.43,0,18.8319901136241,18.8319901136241,18.8319901136241,18.8319901136241,0,0.0,1.0
2019-03-04,24.415,24.415,24.415,24.415,0,18.8204272871115,18.8204272871115,18.8204272871115,18.8204272871115,0,0.0,1.0
2019-03-05,24.475,24.475,24.475,24.475,0,18.8666785931621,18.8666785931621,18.8666785931621,18.8666785931621,0,0.0,1.0
2019-03-06,24.445,24.445,24.445,24.445,0,18.8435529401368,18.8435529401368,18.8435529401368,18.8435529401368,0,0.0,1.0
2019-03-07,24.325,24.325,24.325,24.325,0,18.7510503280355,18.7510503280355,18.7510503280355,18.7510503280355,0,0.0,1.0
2019-03-08,24.365,24.365,24.365,24.365,0,18.7818845320692,18.7818845320692,18.7818845320692,18.7818845320692,0,0.0,1.0
2019-03-11,24.435,24.435,24.435,24.435,0,18.8358443891283,18.8358443891283,18.8358443891283,18.8358443891283,0,0.0,1.0
2019-03-12,24.545,24.545,24.545,24.545,0,18.9206384502212,18.9206384502212,18.9206384502212,18.9206384502212,0,0.0,1.0
2019-03-13,24.56,24.56,24.56,24.56,0,18.9322012767339,18.9322012767339,18.9322012767339,18.9322012767339,0,0.0,1.0
2019-03-14,24.54,24.54,24.54,24.54,0,18.916784174717,18.916784174717,18.916784174717,18.916784174717,0,0.0,1.0
2019-03-15,24.55,24.55,24.55,24.55,0,18.9244927257254,18.9244927257254,18.9244927257254,18.9244927257254,0,0.0,1.0
2019-03-18,24.6,24.6,24.6,24.6,0,18.9630354807676,18.9630354807676,18.9630354807676,18.9630354807676,0,0.0,1.0
2019-03-19,24.64,24.64,24.64,24.64,0,18.9938696848014,18.9938696848014,18.9938696848014,18.9938696848014,0,0.0,1.0
2019-03-20,24.79,24.79,24.665,24.665,203,19.109497949928,19.109497949928,19.0131410623225,19.0131410623225,263.343914800177,0.0,1.0
2019-03-21,24.76,24.76,24.76,24.76,0,19.0863722969027,19.0863722969027,19.0863722969027,19.0863722969027,0,0.0,1.0
2019-03-22,24.715,24.715,24.715,24.715,0,19.0516838173647,19.0516838173647,19.0516838173647,19.0516838173647,0,0.0,1.0
2019-03-25,24.78,24.78,24.78,24.78,0,19.1017893989196,19.1017893989196,19.1017893989196,19.1017893989196,0,0.0,1.0
2019-03-26,24.73,24.78,24.73,24.78,204,19.0632466438774,19.1017893989196,19.0632466438774,19.1017893989196,264.641175464217,0.0,1.0
2019-03-27,24.69,24.69,24.69,24.69,0,19.0324124398436,19.0324124398436,19.0324124398436,19.0324124398436,0,0.0,1.0
2019-03-28,24.69,24.69,24.69,24.69,0,19.0324124398436,19.0324124398436,19.0324124398436,19.0324124398436,0,0.0,1.0
2019-03-29,24.59,24.59,24.59,24.59,0,18.9958276567575,18.9958276567575,18.9958276567575,18.9958276567575,0,0.05254,1.0
2019-04-01,24.575,24.575,24.575,24.575,0,18.9842401246367,18.9842401246367,18.9842401246367,18.9842401246367,0,0.0,1.0
2019-04-02,24.565,24.565,24.565,24.565,0,18.9765151032228,18.9765151032228,18.9765151032228,18.9765151032228,0,0.0,1.0
2019-04-03,24.61,24.61,24.61,24.61,0,19.0112776995853,19.0112776995853,19.0112776995853,19.0112776995853,0,0.0,1.0
2019-04-04,24.615,24.615,24.615,24.615,0,19.0151402102923,19.0151402102923,19.0151402102923,19.0151402102923,0,0.0,1.0
2019-04-05,24.595,24.595,24.595,24.595,0,18.9996901674645,18.9996901674645,18.9996901674645,18.9996901674645,0,0.0,1.0
2019-04-08,24.63,24.63,24.63,24.63,0,19.0267277424131,19.0267277424131,19.0267277424131,19.0267277424131,0,0.0,1.0
2019-04-09,24.7,24.7,24.7,24.7,0,19.0808028923103,19.0808028923103,19.0808028923103,19.0808028923103,0,0.0,1.0
2019-04-10,24.735,24.735,24.735,24.735,0,19.107840467259,19.107840467259,19.107840467259,19.107840467259,0,0.0,1.0
2019-04-11,24.735,24.735,24.735,24.735,0,19.107840467259,19.107840467259,19.107840467259,19.107840467259,0,0.0,1.0
2019-04-12,24.72,24.72,24.72,24.72,0,19.0962529351381,19.0962529351381,19.0962529351381,19.0962529351381,0,0.0,1.0
2019-04-15,24.665,24.685,24.665,24.685,118,19.0537653173617,19.0692153601895,19.0537653173617,19.0692153601895,152.750385633647,0.0,1.0
2019-04-16,24.67,24.67,24.67,24.67,0,19.0576278280687,19.0576278280687,19.0576278280687,19.0576278280687,0,0.0,1.0
2019-04-17,24.675,24.675,24.675,24.675,0,19.0614903387756,19.0614903387756,19.0614903387756,19.0614903387756,0,0.0,1.0
2019-04-18,24.635,24.635,24.635,24.635,0,19.0305902531201,19.0305902531201,19.0305902531201,19.0305902531201,0,0.0,1.0
2019-04-22,24.615,24.65,24.615,24.615,353,19.0151402102923,19.0421777852409,19.0151402102923,19.0151402102923,456.956662107433,0.0,1.0
2019-04-23,24.581,24.581,24.581,24.581,0,18.988875137485,18.988875137485,18.988875137485,18.988875137485,0,0.0,1.0
2019-04-24,24.52,24.52,24.52,24.52,0,18.9417525068603,18.9417525068603,18.9417525068603,18.9417525068603,0,0.0,1.0
2019-04-25,24.475,24.475,24.475,24.475,0,18.9069899104978,18.9069899104978,18.9069899104978,18.9069899104978,0,0.0,1.0
2019-04-26,24.53,24.53,24.53,24.53,0,18.9494775282742,18.9494775282742,18.9494775282742,18.9494775282742,0,0.0,1.0
2019-04-29,24.525,24.525,24.525,24.525,0,18.9456150175673,18.9456150175673,18.9456150175673,18.9456150175673,0,0.0,1.0
2019-04-30,24.625,24.625,24.625,24.625,0,19.0561338089272,19.0561338089272,19.0561338089272,19.0561338089272,0,0.043066,1.0
2019-05-01,24.59,24.59,24.59,24.59,0,19.0290489486912,19.0290489486912,19.0290489486912,19.0290489486912,0,0.0,1.0
2019-05-02,24.475,24.475,24.475,24.475,0,18.9400558364871,18.9400558364871,18.9400558364871,18.9400558364871,0,0.0,1.0
2019-05-03,24.59,24.59,24.59,24.59,0,19.0290489486912,19.0290489486912,19.0290489486912,19.0290489486912,0,0.0,1.0
2019-05-06,24.595,24.595,24.595,24.595,0,19.0329182144392,19.0329182144392,19.0329182144392,19.0329182144392,0,0.0,1.0
2019-05-07,24.65,24.65,24.65,24.65,0,19.0754801376673,19.0754801376673,19.0754801376673,19.0754801376673,0,0.0,1.0
2019-05-08,24.655,24.655,24.655,24.655,0,19.0793494034153,19.0793494034153,19.0793494034153,19.0793494034153,0,0.0,1.0
2019-05-09,24.68,24.68,24.68,24.68,0,19.0986957321553,19.0986957321553,19.0986957321553,19.0986957321553,0,0.0,1.0
2019-05-10,24.695,24.695,24.695,24.695,0,19.1103035293993,19.1103035293993,19.1103035293993,19.1103035293993,0,0.0,1.0
2019-05-13,24.695,24.695,24.695,24.695,0,19.1103035293993,19.1103035293993,19.1103035293993,19.1103035293993,0,0.0,1.0
2019-05-14,24.665,24.665,24.665,24.665,20,19.0870879349113,19.0870879349113,19.0870879349113,19.0870879349113,25.8446967752335,0.0,1.0
2019-05-15,24.7,24.7,24.7,24.7,0,19.1141727951473,19.1141727951473,19.1141727951473,19.1141727951473,0,0.0,1.0
2019-05-16,24.675,24.675,24.675,24.675,0,19.0948264664073,19.0948264664073,19.0948264664073,19.0948264664073,0,0.0,1.0
2019-05-17,24.635,24.635,24.635,24.635,0,19.0638723404232,19.0638723404232,19.0638723404232,19.0638723404232,0,0.0,1.0
2019-05-20,24.615,24.631,24.615,24.631,2000,19.0483952774312,19.0607769278248,19.0483952774312,19.0607769278248,2584.46967752335,0.0,1.0
2019-05-21,24.585,24.585,24.585,24.585,0,19.0251796829432,19.0251796829432,19.0251796829432,19.0251796829432,0,0.0,1.0
2019-05-22,24.58,24.62,24.58,24.61,7101,19.0213104171952,19.0522645431792,19.0213104171952,19.0445260116832,9176.15959004665,0.0,1.0
2019-05-23,24.69,24.69,24.69,24.69,0,19.1064342636513,19.1064342636513,19.1064342636513,19.1064342636513,0,0.0,1.0
2019-05-24,24.835,24.89,24.835,24.87,17976,19.2186429703435,19.2612048935715,19.2186429703435,19.2457278305795,23229.2134615798,0.0,1.0
2019-05-28,24.785,24.83,24.785,24.83,4127,19.1799503128634,19.2147737045955,19.1799503128634,19.2147737045955,5333.05317956944,0.0,1.0
2019-05-29,24.73,24.79,24.73,24.79,201,19.1373883896353,19.1838195786114,19.1373883896353,19.1838195786114,259.739202591097,0.0,1.0
2019-05-30,24.745,24.76,24.745,24.76,100,19.1489961868794,19.1606039841234,19.1489961868794,19.1606039841234,129.223483876167,0.0,1.0
2019-05-31,24.86,24.91,24.84,24.84,4738,19.2736205935037,19.3123849148905,19.258114864949,19.258114864949,6111.28975111717,0.046044,1.0
2019-06-03,25.06,25.1,25.06,25.1,4127,19.4286778790508,19.4596893361602,19.4286778790508,19.4596893361602,5323.19392208961,0.0,1.0
2019-06-04,25.145,25.145,25.145,25.145,4,19.4945772254083,19.4945772254083,19.4945772254083,19.4945772254083,5.15938349608879,0.0,1.0
2019-06-05,25.115,25.115,25.115,25.115,0,19.4713186325763,19.4713186325763,19.4713186325763,19.4713186325763,0,0.0,1.0
2019-06-06,25.15,25.15,25.15,25.15,100,19.498453657547,19.498453657547,19.498453657547,19.498453657547,128.98458740222,0.0,1.0
2019-06-07,25.28,25.28,25.28,25.28,128,19.5992408931526,19.5992408931526,19.5992408931526,19.5992408931526,165.100271874841,0.0,1.0
2019-06-10,25.23,25.23,25.18,25.19,5742,19.5604765717658,19.5604765717658,19.5217122503791,19.5294651146564,7406.29500863546,0.0,1.0
2019-06-11,25.275,25.3,25.265,25.285,1200,19.5953644610139,19.6147466217073,19.5876115967366,19.6031173252913,1547.81504882664,0.0,1.0
2019-06-12,25.26,25.26,25.26,25.26,0,19.5837351645979,19.5837351645979,19.5837351645979,19.5837351645979,0,0.0,1.0
2019-06-13,25.235,25.235,25.235,25.235,0,19.5643530039045,19.5643530039045,19.5643530039045,19.5643530039045,0,0.0,1.0
2019-06-14,25.19,25.29,25.19,25.28,630,19.5294651146564,19.60699375743,19.5294651146564,19.5992408931526,812.602900633985,0.0,1.0
2019-06-17,25.135,25.18,25.135,25.17,540,19.486824361131,19.5217122503791,19.486824361131,19.5139593861017,696.516771971985,0.0,1.0
2019-06-18,25.27,25.27,25.27,25.27,0,19.5914880288753,19.5914880288753,19.5914880288753,19.5914880288753,0,0.0,1.0
2019-06-19,25.385,25.39,25.385,25.39,118,19.6806459680648,19.6845224002035,19.6806459680648,19.6845224002035,152.201813134619,0.0,1.0
2019-06-20,25.62,25.66,25.62,25.66,440,19.8628382785827,19.8938497356921,19.8628382785827,19.8938497356921,567.532184569765,0.0,1.0
2019-06-21,25.635,25.635,25.635,25.635,0,19.8744675749987,19.8744675749987,19.8744675749987,19.8744675749987,0,0.0,1.0
2019-06-24,25.75,25.75,25.75,25.75,0,19.9636255141883,19.9636255141883,19.9636255141883,19.9636255141883,0,0.0,1.0
2019-06-25,25.704,25.704,25.704,25.704,75,19.9279623385125,19.9279623385125,19.9279623385125,19.9279623385125,96.7384405516645,0.0,1.0
2019-06-26,25.59,25.609,25.579,25.609,2456,19.8395796857506,19.8543101278776,19.8310515350455,19.8543101278776,3167.86146659851,0.0,1.0
2019-06-27,25.635,25.635,25.6,25.6,2345,19.8744675749987,19.8744675749987,19.847332550028,19.847332550028,3024.68857458205,0.0,1.0
2019-06-28,25.66,25.73,25.66,25.73,1301,19.8938497356921,19.9481197856336,19.8938497356921,19.9481197856336,1678.08948210288,0.0,1.0
2019-07-01,25.555,25.6,25.5,25.5,3259,19.8124446607799,19.847332550028,19.7698039072544,19.7698039072544,4203.60770343833,0.0,1.0
2019-07-02,25.62,25.63,25.62,25.63,538,19.8628382785827,19.87059114286,19.8628382785827,19.87059114286,693.93708022394,0.0,1.0
2019-07-03,25.81,25.81,25.81,25.81,0,20.0101426998524,20.0101426998524,20.0101426998524,20.0101426998524,0,0.0,1.0
2019-07-05,25.625,25.625,25.601,25.601,1231,19.8667147107214,19.8667147107214,19.8481078364557,19.8481078364557,1587.80027092132,0.0,1.0
2019-07-08,25.565,25.565,25.565,25.565,63,19.8201975250572,19.8201975250572,19.8201975250572,19.8201975250572,81.2602900633985,0.0,1.0
2019-07-09,25.5,25.5,25.5,25.5,0,19.7698039072544,19.7698039072544,19.7698039072544,19.7698039072544,0,0.0,1.0
2019-07-10,25.53,25.53,25.53,25.53,0,19.7930625000865,19.7930625000865,19.7930625000865,19.7930625000865,0,0.0,1.0
2019-07-11,25.57,25.57,25.57,25.57,0,19.8240739571959,19.8240739571959,19.8240739571959,19.8240739571959,0,0.0,1.0
2019-07-12,25.56,25.56,25.56,25.56,0,19.8163210929185,19.8163210929185,19.8163210929185,19.8163210929185,0,0.0,1.0
2019-07-15,25.645,25.645,25.645,25.645,0,19.8822204392761,19.8822204392761,19.8822204392761,19.8822204392761,0,0.0,1.0
2019-07-16,25.555,25.555,25.555,25.555,0,19.8124446607799,19.8124446607799,19.8124446607799,19.8124446607799,0,0.0,1.0
2019-07-17,25.59,25.59,25.59,25.59,1,19.8395796857506,19.8395796857506,19.8395796857506,19.8395796857506,1.2898458740222,0.0,1.0
2019-07-18,25.792,25.792,25.792,25.792,0,19.9961875441532,19.9961875441532,19.9961875441532,19.9961875441532,0,0.0,1.0
2019-07-19,25.719,25.719,25.719,25.719,0,19.9395916349285,19.9395916349285,19.9395916349285,19.9395916349285,0,0.0,1.0
2019-07-22,25.66,25.66,25.66,25.66,0,19.8938497356921,19.8938497356921,19.8938497356921,19.8938497356921,0,0.0,1.0
2019-07-23,25.57,25.57,25.57,25.57,0,19.8240739571959,19.8240739571959,19.8240739571959,19.8240739571959,0,0.0,1.0
2019-07-24,25.63,25.63,25.63,25.63,0,19.87059114286,19.87059114286,19.87059114286,19.87059114286,0,0.0,1.0
2019-07-25,25.54,25.54,25.54,25.54,100,19.8008153643638,19.8008153643638,19.8008153643638,19.8008153643638,128.98458740222,0.0,1.0
2019-07-26,25.495,25.495,25.495,25.495,0,19.7659274751157,19.7659274751157,19.7659274751157,19.7659274751157,0,0.0,1.0
2019-07-29,25.505,25.505,25.505,25.505,8,19.7736803393931,19.7736803393931,19.7736803393931,19.7736803393931,10.3187669921776,0.0,1.0
2019-07-30,25.52,25.52,25.52,25.52,0,19.7853096358091,19.7853096358091,19.7853096358091,19.7853096358091,0,0.0,1.0
2019-07-31,25.49,25.54,25.49,25.54,100,19.7620510429771,19.8008153643638,19.7620510429771,19.8008153643638,128.984587402219,0.0,1.0
2019-08-01,25.61,25.61,25.61,25.61,100,19.8550854143053,19.8550854143053,19.8550854143053,19.8550854143053,128.98458740222,0.0,1.0
2019-08-02,25.73,25.73,25.73,25.73,100,19.9481197856336,19.9481197856336,19.9481197856336,19.9481197856336,128.984587402219,0.0,1.0
2019-08-05,25.855,25.855,25.855,25.855,100,20.0450305891005,20.0450305891005,20.0450305891005,20.0450305891005,128.98458740222,0.0,1.0
2019-08-06,25.896,25.896,25.896,25.896,100,20.0768173326377,20.0768173326377,20.0768173326377,20.0768173326377,128.984587402219,0.0,1.0
2019-08-07,25.97,25.97,25.97,25.97,100,20.1341885282901,20.1341885282901,20.1341885282901,20.1341885282901,128.98458740222,0.0,1.0
2019-08-08,25.94,25.94,25.94,25.94,100,20.110929935458,20.110929935458,20.110929935458,20.110929935458,128.98458740222,0.0,1.0
2019-08-09,25.945,25.945,25.945,25.945,0,20.1148063675967,20.1148063675967,20.1148063675967,20.1148063675967,0,0.0,1.0
2019-08-12,25.982,25.982,25.982,25.982,70,20.1434919654229,20.1434919654229,20.1434919654229,20.1434919654229,90.2892111815538,0.0,1.0
2019-08-13,25.945,25.945,25.945,25.945,100,20.1148063675967,20.1148063675967,20.1148063675967,20.1148063675967,128.98458740222,0.0,1.0
2019-08-14,25.97,25.983,25.97,25.983,385,20.1341885282901,20.1442672518506,20.1341885282901,20.1442672518506,496.590661498545,0.0,1.0
2019-08-15,26.125,26.125,26.061,26.061,590,20.2543579245891,20.2543579245891,20.204739593214,20.204739593214,761.009065673095,0.0,1.0
2019-08-16,26.12,26.12,26.0644,26.0644,115,20.2504814924504,20.2504814924504,20.2073755670683,20.2073755670683,148.332275512553,0.0,1.0
2019-08-19,25.9,25.94,25.9,25.94,210,20.0799184783486,20.110929935458,20.0799184783486,20.110929935458,270.867633544661,0.0,1.0
2019-08-20,25.975,26.01,25.975,26.008,561,20.1380649604288,20.1651999853995,20.1380649604288,20.163649412544,723.603535326451,0.0,1.0
2019-08-21,26.0,26.0,26.0,26.0,0,20.1574471211222,20.1574471211222,20.1574471211222,20.1574471211222,0,0.0,1.0
2019-08-22,25.94,25.94,25.94,25.94,15,20.110929935458,20.110929935458,20.110929935458,20.110929935458,19.347688110333,0.0,1.0
2019-08-23,26.085,26.085,26.085,26.085,10,20.2233464674797,20.2233464674797,20.2233464674797,20.2233464674797,12.8984587402219,0.0,1.0
2019-08-26,26.085,26.085,26.085,26.085,105,20.2233464674797,20.2233464674797,20.2233464674797,20.2233464674797,135.43381677233,0.0,1.0
2019-08-27,26.14,26.14,26.14,26.14,0,20.2659872210051,20.2659872210051,20.2659872210051,20.2659872210051,0,0.0,1.0
2019-08-28,26.19,26.19,26.19,26.19,0,20.3047515423919,20.3047515423919,20.3047515423919,20.3047515423919,0,0.0,1.0
2019-08-29,26.115,26.115,26.115,26.115,88,20.2466050603117,20.2466050603117,20.2466050603117,20.2466050603117,113.506436913953,0.0,1.0
2019-08-30,26.026,26.05,26.026,26.05,100,20.1776045682433,20.1962114425089,20.1776045682433,20.1962114425089,128.984587402219,0.0,1.0
2019-09-03,26.035,26.035,26.035,26.035,0,20.1845821460929,20.1845821460929,20.1845821460929,20.1845821460929,0,0.0,1.0
2019-09-04,26.15,26.15,26.15,26.15,0,20.2737400852825,20.2737400852825,20.2737400852825,20.2737400852825,0,0.0,1.0
2019-09-05,25.94,25.97,25.91,25.92,4500,20.110929935458,20.1341885282901,20.087671342626,20.0954242069033,5804.30643309989,0.0,1.0
2019-09-06,25.96,25.96,25.96,25.96,100,20.1264356640127,20.1264356640127,20.1264356640127,20.1264356640127,128.98458740222,0.0,1.0
2019-09-09,25.86,25.86,25.86,25.86,100,20.0489070212392,20.0489070212392,20.0489070212392,20.0489070212392,128.98458740222,0.0,1.0
2019-09-10,25.76,25.76,25.76,25.76,100,19.9713783784656,19.9713783784656,19.9713783784656,19.9713783784656,128.98458740222,0.0,1.0
2019-09-11,25.72,25.72,25.72,25.72,100,19.9403669213562,19.9403669213562,19.9403669213562,19.9403669213562,128.98458740222,0.0,1.0
2019-09-12,25.76,25.76,25.76,25.76,104,19.9713783784656,19.9713783784656,19.9713783784656,19.9713783784656,134.143970898309,0.0,1.0
2019-09-13,25.755,25.755,25.755,25.755,0,19.967501946327,19.967501946327,19.967501946327,19.967501946327,0,0.0,1.0
2019-09-16,25.71,25.71,25.71,25.71,0,19.9326140570789,19.9326140570789,19.9326140570789,19.9326140570789,0,0.0,1.0
2019-09-17,25.755,25.755,25.755,25.755,0,19.967501946327,19.967501946327,19.967501946327,19.967501946327,0,0.0,1.0
2019-09-18,25.82,25.885,25.82,25.885,700,20.0178955641298,20.0682891819326,20.0178955641298,20.0682891819326,902.892111815536,0.0,1.0
2019-09-19,25.78,25.78,25.78,25.78,0,19.9868841070204,19.9868841070204,19.9868841070204,19.9868841070204,0,0.0,1.0
2019-09-20,25.845,25.845,25.845,25.845,0,20.0372777248232,20.0372777248232,20.0372777248232,20.0372777248232,0,0.0,1.0
2019-09-23,25.9,25.9,25.9,25.9,0,20.0799184783486,20.0799184783486,20.0799184783486,20.0799184783486,0,0.0,1.0
2019-09-24,26.015,26.015,26.015,26.015,0,20.1690764175382,20.1690764175382,20.1690764175382,20.1690764175382,0,0.0,1.0
2019-09-25,25.9,25.9,25.9,25.9,0,20.0799184783486,20.0799184783486,20.0799184783486,20.0799184783486,0,0.0,1.0
2019-09-26,25.785,25.785,25.785,25.785,0,19.990760539159,19.990760539159,19.990760539159,19.990760539159,0,0.0,1.0
2019-09-27,25.78,25.78,25.78,25.78,0,19.9868841070204,19.9868841070204,19.9868841070204,19.9868841070204,0,0.0,1.0
2019-09-30,25.75,25.75,25.75,25.75,0,19.9636255141883,19.9636255141883,19.9636255141883,19.9636255141883,0,0.0,1.0
2019-10-01,25.725,25.725,25.725,25.725,0,19.9442433534949,19.9442433534949,19.9442433534949,19.9442433534949,0,0.0,1.0
2019-10-02,25.82,25.82,25.82,25.82,0,20.0178955641298,20.0178955641298,20.0178955641298,20.0178955641298,0,0.0,1.0
2019-10-03,25.88,25.88,25.88,25.88,100,20.0644127497939,20.0644127497939,20.0644127497939,20.0644127497939,128.98458740222,0.0,1.0
2019-10-04,25.92,25.92,25.92,25.92,0,20.0954242069033,20.0954242069033,20.0954242069033,20.0954242069033,0,0.0,1.0
2019-10-07,25.885,25.885,25.885,25.885,0,20.0682891819326,20.0682891819326,20.0682891819326,20.0682891819326,0,0.0,1.0
2019-10-08,25.825,25.825,25.825,25.825,0,20.0217719962684,20.0217719962684,20.0217719962684,20.0217719962684,0,0.0,1.0
2019-10-09,25.821,25.821,25.821,25.821,0,20.0186708505575,20.0186708505575,20.0186708505575,20.0186708505575,0,0.0,1.0
2019-10-10,25.775,25.82,25.775,25.82,200,19.9830076748817,20.0178955641298,19.9830076748817,20.0178955641298,257.969174804439,0.0,1.0
2019-10-11,25.825,25.825,25.825,25.825,5,20.0217719962684,20.0217719962684,20.0217719962684,20.0217719962684,6.449229370111,0.0,1.0
2019-10-14,25.8,25.84,25.8,25.84,100,20.0023898355751,20.0334012926845,20.0023898355751,20.0334012926845,128.984587402219,0.0,1.0
2019-10-15,25.74,25.74,25.74,25.74,0,19.9558726499109,19.9558726499109,19.9558726499109,19.9558726499109,0,0.0,1.0
2019-10-16,25.785,25.785,25.76,25.76,400,19.990760539159,19.990760539159,19.9713783784656,19.9713783784656,515.938349608879,0.0,1.0
2019-10-17,25.92,25.92,25.92,25.92,188,20.0954242069033,20.0954242069033,20.0954242069033,20.0954242069033,242.491024316173,0.0,1.0
2019-10-18,25.955,25.955,25.955,25.955,0,20.1225592318741,20.1225592318741,20.1225592318741,20.1225592318741,0,0.0,1.0
2019-10-21,25.935,25.935,25.935,25.935,0,20.1070535033193,20.1070535033193,20.1070535033193,20.1070535033193,0,0.0,1.0
2019-10-22,25.91,25.91,25.91,25.91,0,20.087671342626,20.087671342626,20.087671342626,20.087671342626,0,0.0,1.0
2019-10-23,25.92,25.92,25.92,25.92,5,20.0954242069033,20.0954242069033,20.0954242069033,20.0954242069033,6.44922937011098,0.0,1.0
2019-10-24,25.934,25.934,25.934,25.934,0,20.1062782168916,20.1062782168916,20.1062782168916,20.1062782168916,0,0.0,1.0
2019-10-25,25.84,25.84,25.84,25.84,7,20.0334012926845,20.0334012926845,20.0334012926845,20.0334012926845,9.02892111815536,0.0,1.0
2019-10-28,25.775,25.775,25.775,25.775,0,19.9830076748817,19.9830076748817,19.9830076748817,19.9830076748817,0,0.0,1.0
2019-10-29,25.815,25.815,25.815,25.815,5,20.0140191319911,20.0140191319911,20.0140191319911,20.0140191319911,6.44922937011098,0.0,1.0
2019-10-30,25.855,25.855,25.855,25.855,0,20.0450305891005,20.0450305891005,20.0450305891005,20.0450305891005,0,0.0,1.0
2019-10-31,26.035,26.035,26.035,26.035,0,20.1845821460929,20.1845821460929,20.1845821460929,20.1845821460929,0,0.0,1.0
2019-11-01,26.03,26.03,26.03,26.03,1,20.1807057139542,20.1807057139542,20.1807057139542,20.1807057139542,1.2898458740222,0.0,1.0
2019-11-04,25.875,25.884,25.875,25.884,400,20.0605363176552,20.0675138955048,20.0605363176552,20.0675138955048,515.938349608879,0.0,1.0
2019-11-05,25.685,25.685,25.685,25.685,0,19.9132318963855,19.9132318963855,19.9132318963855,19.9132318963855,0,0.0,1.0
2019-11-06,25.735,25.735,25.735,25.735,0,19.9519962177723,19.9519962177723,19.9519962177723,19.9519962177723,0,0.0,1.0
2019-11-07,25.56,25.56,25.56,25.56,0,19.8163210929185,19.8163210929185,19.8163210929185,19.8163210929185,0,0.0,1.0
2019-11-08,25.53,25.53,25.53,25.53,5,19.7930625000865,19.7930625000865,19.7930625000865,19.7930625000865,6.44922937011097,0.0,1.0
2019-11-11,25.51,25.51,25.51,25.51,0,19.7775567715318,19.7775567715318,19.7775567715318,19.7775567715318,0,0.0,1.0
2019-11-12,25.475,25.475,25.475,25.475,0,19.750421746561,19.750421746561,19.750421746561,19.750421746561,0,0.0,1.0
2019-11-13,25.505,25.505,25.505,25.505,0,19.7736803393931,19.7736803393931,19.7736803393931,19.7736803393931,0,0.0,1.0
2019-11-14,25.61,25.61,25.596,25.596,800,19.8550854143053,19.8550854143053,19.844231404317,19.844231404317,1031.87669921776,0.0,1.0
2019-11-15,25.66,25.66,25.66,25.66,1,19.8938497356921,19.8938497356921,19.8938497356921,19.8938497356921,1.2898458740222,0.0,1.0
2019-11-18,25.69,25.69,25.69,25.69,0,19.9171083285242,19.9171083285242,19.9171083285242,19.9171083285242,0,0.0,1.0
2019-11-19,25.68,25.68,25.68,25.68,10,19.9093554642468,19.9093554642468,19.9093554642468,19.9093554642468,12.898458740222,0.0,1.0
2019-11-20,25.665,25.665,25.665,25.665,500,19.8977261678308,19.8977261678308,19.8977261678308,19.8977261678308,644.922937011097,0.0,1.0
2019-11-21,25.64,25.64,25.64,25.64,6,19.8783440071374,19.8783440071374,19.8783440071374,19.8783440071374,7.73907524413317,0.0,1.0
2019-11-22,25.6,25.6,25.6,25.6,0,19.847332550028,19.847332550028,19.847332550028,19.847332550028,0,0.0,1.0
2019-11-25,25.58,25.58,25.58,25.58,0,19.8318268214733,19.8318268214733,19.8318268214733,19.8318268214733,0,0.0,1.0
2019-11-26,25.625,25.625,25.625,25.625,200,19.8667147107214,19.8667147107214,19.8667147107214,19.8667147107214,257.969174804439,0.0,1.0
2019-11-27,25.61,25.61,25.61,25.61,0,19.8550854143053,19.8550854143053,19.8550854143053,19.8550854143053,0,0.0,1.0
2019-11-29,25.58,25.58,25.58,25.58,10,19.8318268214733,19.8318268214733,19.8318268214733,19.8318268214733,12.8984587402219,0.0,1.0
2019-12-02,25.58,25.58,25.58,25.58,0,19.8318268214733,19.8318268214733,19.8318268214733,19.8318268214733,0,0.0,1.0
2019-12-03,25.74,25.74,25.74,25.74,0,19.9558726499109,19.9558726499109,19.9558726499109,19.9558726499109,0,0.0,1.0
2019-12-04,25.672,25.672,25.672,25.672,0,19.9031531728249,19.9031531728249,19.9031531728249,19.9031531728249,0,0.0,1.0
2019-12-05,25.69,25.69,25.69,25.69,0,19.9171083285242,19.9171083285242,19.9171083285242,19.9171083285242,0,0.0,1.0
2019-12-06,25.65,25.65,25.65,25.65,0,19.8860968714147,19.8860968714147,19.8860968714147,19.8860968714147,0,0.0,1.0
2019-12-09,25.685,25.685,25.685,25.685,1,19.9132318963855,19.9132318963855,19.9132318963855,19.9132318963855,1.28984587402219,0.0,1.0
2019-12-10,25.68,25.68,25.68,25.68,0,19.9093554642468,19.9093554642468,19.9093554642468,19.9093554642468,0,0.0,1.0
2019-12-11,25.81,25.81,25.81,25.81,0,20.0101426998524,20.0101426998524,20.0101426998524,20.0101426998524,0,0.0,1.0
2019-12-12,25.754,25.754,25.754,25.754,0,19.9667266598992,19.9667266598992,19.9667266598992,19.9667266598992,0,0.0,1.0
2019-12-13,25.805,25.805,25.805,25.805,1,20.0062662677137,20.0062662677137,20.0062662677137,20.0062662677137,1.2898458740222,0.0,1.0
2019-12-16,25.725,25.75,25.725,25.75,200,19.9442433534949,19.9636255141883,19.9442433534949,19.9636255141883,257.969174804439,0.0,1.0
2019-12-17,25.765,25.765,25.765,25.765,1,19.9752548106043,19.9752548106043,19.9752548106043,19.9752548106043,1.2898458740222,0.0,1.0
2019-12-18,25.665,25.665,25.665,25.665,0,19.8977261678308,19.8977261678308,19.8977261678308,19.8977261678308,0,0.0,1.0
2019-12-19,25.65,25.65,25.65,25.65,0,19.8860968714147,19.8860968714147,19.8860968714147,19.8860968714147,0,0.0,1.0
2019-12-20,25.595,25.606,25.595,25.606,800,19.8434561178893,19.8519842685944,19.8434561178893,19.8519842685944,1031.87669921776,0.0,1.0
2019-12-23,25.57,25.57,25.57,25.57,0,19.8240739571959,19.8240739571959,19.8240739571959,19.8240739571959,0,0.0,1.0
2019-12-24,25.61,25.61,25.61,25.61,15,19.8550854143053,19.8550854143053,19.8550854143053,19.8550854143053,19.347688110333,0.0,1.0
2019-12-26,25.65,25.7,25.65,25.684,300,19.8860968714147,19.9248611928015,19.8860968714147,19.9124566099577,386.953762206659,0.0,1.0
2019-12-27,25.75,25.79,25.75,25.79,500,19.9636255141883,19.9946369712977,19.9636255141883,19.9946369712977,644.922937011097,0.0,1.0
2019-12-30,25.28,25.32,25.28,25.32,200,20.0009051620659,20.0325521639047,20.0009051620659,20.0325521639047,252.788559269273,0.518085,1.0
2019-12-31,25.31,25.31,25.31,25.31,15,20.024640413445,20.024640413445,20.024640413445,20.024640413445,18.9591419451954,0.0,1.0
2020-01-02,25.288,25.288,25.288,25.288,81,20.0072345624337,20.0072345624337,20.0072345624337,20.0072345624337,102.379366504055,0.0,1.0
2020-01-03,25.33,25.33,25.33,25.33,3,20.0404639143643,20.0404639143643,20.0404639143643,20.0404639143643,3.79182838903909,0.0,1.0
2020-01-06,25.375,25.46,25.375,25.46,108,20.0760667914329,20.1433166703401,20.0760667914329,20.1433166703401,136.505822005407,0.0,1.0
2020-01-07,25.31,25.31,25.31,25.31,90,20.024640413445,20.024640413445,20.024640413445,20.024640413445,113.754851671172,0.0,1.0
2020-01-08,25.21,25.214,25.21,25.214,400,19.9455229088482,19.9486876090321,19.9455229088482,19.9486876090321,505.577118538544,0.0,1.0
2020-01-09,25.15,25.17,25.13,25.13,400,19.8980524060901,19.9138759070095,19.8822289051708,19.8822289051708,505.577118538545,0.0,1.0
2020-01-10,25.18,25.18,25.18,25.18,1,19.9217876574692,19.9217876574692,19.9217876574692,19.9217876574692,1.26394279634636,0.0,1.0
2020-01-13,25.145,25.145,25.145,25.145,181,19.8940965308603,19.8940965308603,19.8940965308603,19.8940965308603,228.773646138691,0.0,1.0
2020-01-14,25.125,25.13,25.08,25.13,700,19.8782730299409,19.8822289051708,19.8426701528724,19.8822289051708,884.759957442454,0.0,1.0
2020-01-15,25.2,25.2,25.2,25.2,0,19.9376111583885,19.9376111583885,19.9376111583885,19.9376111583885,0,0.0,1.0
2020-01-16,25.175,25.175,25.175,25.175,0,19.9178317822393,19.9178317822393,19.9178317822393,19.9178317822393,0,0.0,1.0
2020-01-17,25.095,25.095,25.095,25.095,2,19.8545377785619,19.8545377785619,19.8545377785619,19.8545377785619,2.52788559269272,0.0,1.0
2020-01-21,25.13,25.13,25.13,25.13,1,19.8822289051708,19.8822289051708,19.8822289051708,19.8822289051708,1.26394279634636,0.0,1.0
2020-01-22,25.17,25.17,25.17,25.17,0,19.9138759070095,19.9138759070095,19.9138759070095,19.9138759070095,0,0.0,1.0
2020-01-23,25.257,25.257,25.257,25.257,4,19.9827081360087,19.9827081360087,19.9827081360087,19.9827081360087,5.05577118538544,0.0,1.0
2020-01-24,25.26,25.26,25.26,25.26,1,19.9850816611466,19.9850816611466,19.9850816611466,19.9850816611466,1.26394279634636,0.0,1.0
2020-01-27,25.35,25.35,25.35,25.35,1,20.0562874152837,20.0562874152837,20.0562874152837,20.0562874152837,1.26394279634636,0.0,1.0
2020-01-28,25.32,25.32,25.32,25.32,0,20.0325521639047,20.0325521639047,20.0325521639047,20.0325521639047,0,0.0,1.0
2020-01-29,25.4,25.4,25.4,25.4,0,20.0958461675821,20.0958461675821,20.0958461675821,20.0958461675821,0,0.0,1.0
2020-01-30,25.42,25.42,25.42,25.42,17,20.1116696685014,20.1116696685014,20.1116696685014,20.1116696685014,21.4870275378882,0.0,1.0
2020-01-31,25.555,25.562,25.525,25.559,4200,20.2184782997071,20.2240165250289,20.1947430483281,20.221642999891,5308.55974465471,0.0,1.0
2020-02-03,25.48,25.48,25.48,25.48,0,20.1591401712595,20.1591401712595,20.1591401712595,20.1591401712595,0,0.0,1.0
2020-02-04,25.35,25.42,25.35,25.42,1001,20.0562874152837,20.1116696685014,20.0562874152837,20.1116696685014,1265.20673914271,0.0,1.0
2020-02-05,25.245,25.245,25.245,25.245,0,19.9732140354571,19.9732140354571,19.9732140354571,19.9732140354571,0,0.0,1.0
2020-02-06,25.215,25.215,25.2,25.2,400,19.949478784078,19.949478784078,19.9376111583885,19.9376111583885,505.577118538545,0.0,1.0
2020-02-07,25.175,25.175,25.175,25.175,0,19.9178317822393,19.9178317822393,19.9178317822393,19.9178317822393,0,0.0,1.0
2020-02-10,25.15,25.15,25.15,25.15,0,19.8980524060901,19.8980524060901,19.8980524060901,19.8980524060901,0,0.0,1.0
2020-02-11,25.155,25.178,25.155,25.178,200,19.90200828132,19.9202053073772,19.90200828132,19.9202053073772,252.788559269272,0.0,1.0
2020-02-12,25.135,25.135,25.135,25.135,0,19.8861847804006,19.8861847804006,19.8861847804006,19.8861847804006,0,0.0,1.0
2020-02-13,25.095,25.095,25.095,25.095,0,19.8545377785619,19.8545377785619,19.8545377785619,19.8545377785619,0,0.0,1.0
2020-02-14,25.11,25.11,25.11,25.11,0,19.8664054042514,19.8664054042514,19.8664054042514,19.8664054042514,0,0.0,1.0
2020-02-18,25.095,25.095,25.095,25.095,200,19.8545377785619,19.8545377785619,19.8545377785619,19.8545377785619,252.788559269272,0.0,1.0
2020-02-19,24.955,25.01,24.955,25.01,1203,19.7437732721264,19.7872878996546,19.7437732721264,19.7872878996546,1520.52318400467,0.0,1.0
2020-02-20,24.945,25.0,24.94,25.0,71663,19.7358615216667,19.779376149195,19.7319056464369,19.779376149195,90577.9326145694,0.0,1.0
2020-02-21,25.03,25.03,25.03,25.03,0,19.803111400574,19.803111400574,19.803111400574,19.803111400574,0,0.0,1.0
2020-02-24,25.125,25.125,25.125,25.125,0,19.8782730299409,19.8782730299409,19.8782730299409,19.8782730299409,0,0.0,1.0
2020-02-25,25.22,25.22,25.22,25.22,0,19.9534346593079,19.9534346593079,19.9534346593079,19.9534346593079,0,0.0,1.0
2020-02-26,25.2,25.25,25.18,25.23,46647,19.9376111583885,19.9771699106869,19.9217876574692,19.9613464097676,58959.1396211688,0.0,1.0
2020-02-27,25.289,25.3,25.289,25.3,200,20.0080257374797,20.0167286629853,20.0080257374797,20.0167286629853,252.788559269272,0.0,1.0
2020-02-28,25.52,25.52,25.52,25.52,0,20.1907871730982,20.1907871730982,20.1907871730982,20.1907871730982,0,0.0,1.0
2020-03-02,25.66,25.718,25.66,25.718,100,20.3015516795337,20.3474398321998,20.3015516795337,20.3474398321998,126.394279634636,0.0,1.0
2020-03-03,25.805,25.805,25.805,25.805,58,20.416272061199,20.416272061199,20.416272061199,20.416272061199,73.3086821880891,0.0,1.0
2020-03-04,25.565,25.62,25.53,25.62,1400,20.2263900501668,20.269904677695,20.1986989235579,20.269904677695,1769.5199148849,0.0,1.0
2020-03-05,25.788,25.79,25.769,25.769,600,20.4028220854176,20.4044044355095,20.3877897595442,20.3877897595442,758.365677807816,0.0,1.0
2020-03-06,25.926,26.024,25.926,26.024,300,20.5120042417611,20.589539396266,20.5120042417611,20.589539396266,379.182838903909,0.0,1.0
2020-03-09,26.034,26.101,26.034,26.101,2200,20.5974511467257,20.6504598748055,20.5974511467257,20.6504598748055,2780.67415196199,0.0,1.0
2020-03-10,25.25,25.77,25.25,25.77,221,19.9771699106869,20.3885809345902,19.9771699106869,20.3885809345902,279.331357992546,0.0,1.0
2020-03-11,25.295,25.3,25.289,25.289,500,20.0127727877555,20.0167286629853,20.0080257374797,20.0080257374797,631.971398173179,0.0,1.0
2020-03-12,25.07,25.07,25.07,25.07,0,19.8347584024127,19.8347584024127,19.8347584024127,19.8347584024127,0,0.0,1.0
2020-03-13,25.056,25.153,25.056,25.1,4333,19.8236819517692,19.900425931228,19.8236819517692,19.8584936537917,5476.66413656877,0.0,1.0
2020-03-16,24.995,25.13,24.995,25.13,1392,19.7754202739651,19.8822289051708,19.7754202739651,19.8822289051708,1759.40837251414,0.0,1.0
2020-03-17,24.46,24.84,24.46,24.84,300,19.3521416243724,19.6527881418401,19.3521416243724,19.6527881418401,379.182838903907,0.0,1.0
2020-03-18,24.245,24.245,24.245,24.245,21,19.1820389894893,19.1820389894893,19.1820389894893,19.1820389894893,26.5427987232735,0.0,1.0
2020-03-19,24.585,24.75,24.46,24.46,600,19.4510385051183,19.581582387703,19.3521416243724,19.3521416243724,758.365677807818,0.0,1.0
2020-03-20,24.63,24.83,24.58,24.8,7322,19.4866413821869,19.6448763913804,19.4470826298885,19.6211411400014,9254.58915484804,0.0,1.0
2020-03-23,24.855,24.885,24.855,24.885,800,19.6646557675296,19.6883910189087,19.6646557675296,19.6883910189087,1011.15423707709,0.0,1.0
2020-03-24,24.905,24.974,24.85,24.85,1796,19.704214519828,19.7588055979998,19.6606998922998,19.6606998922998,2270.04126223807,0.0,1.0
2020-03-25,24.926,24.926,24.926,24.926,4,19.7208291957933,19.7208291957933,19.7208291957933,19.7208291957933,5.05577118538546,0.0,1.0
2020-03-26,25.496,25.496,25.496,25.496,0,20.171798971995,20.171798971995,20.171798971995,20.171798971995,0,0.0,1.0
2020-03-27,25.306,25.306,25.306,25.306,133,20.0214757132611,20.0214757132611,20.0214757132611,20.0214757132611,168.104391914066,0.0,1.0
2020-03-30,25.118,25.118,25.118,25.118,0,19.8727348046192,19.8727348046192,19.8727348046192,19.8727348046192,0,0.0,1.0
2020-03-31,25.031,25.031,25.031,25.031,3,19.80390257562,19.80390257562,19.80390257562,19.80390257562,3.79182838903908,0.0,1.0
2020-04-01,24.945,24.945,24.945,24.945,0,19.7358615216667,19.7358615216667,19.7358615216667,19.7358615216667,0,0.0,1.0
2020-04-02,24.895,24.966,24.8,24.8,300,19.6963027693683,19.7524761976321,19.6211411400014,19.6211411400014,379.182838903909,0.0,1.0
2020-04-03,24.85,25.0,24.85,25.0,432,19.6606998922998,19.779376149195,19.6606998922998,19.779376149195,546.023288021628,0.0,1.0
2020-04-06,24.85,24.85,24.85,24.85,0,19.6606998922998,19.6606998922998,19.6606998922998,19.6606998922998,0,0.0,1.0
2020-04-07,25.05,25.2,25.05,25.2,119,19.8189349014933,19.9376111583885,19.8189349014933,19.9376111583885,150.409192765217,0.0,1.0
2020-04-08,24.925,24.93,24.81,24.81,1300,19.7200380207474,19.7239938959772,19.6290528904611,19.6290528904611,1643.12563525027,0.0,1.0
2020-04-09,24.925,24.925,24.925,24.925,0,19.7200380207474,19.7200380207474,19.7200380207474,19.7200380207474,0,0.0,1.0
2020-04-13,25.0,25.0,24.986,24.986,100,19.779376149195,19.779376149195,19.7682996985514,19.7682996985514,126.394279634636,0.0,1.0
2020-04-14,25.115,25.22,25.06,25.22,1247400,19.8703612794813,19.9534346593079,19.826846651953,19.9534346593079,1576642.24416245,0.0,1.0
2020-04-15,24.905,24.943,24.77,24.77,800,19.704214519828,19.7342791715748,19.5974058886224,19.5974058886224,1011.15423707709,0.0,1.0
2020-04-16,24.825,24.87,24.825,24.87,1233500,19.6409205161506,19.6765233932191,19.6409205161506,19.6765233932191,1559073.43929324,0.0,1.0
2020-04-17,24.825,24.825,24.825,24.825,0,19.6409205161506,19.6409205161506,19.6409205161506,19.6409205161506,0,0.0,1.0
2020-04-20,24.839,24.99,24.839,24.99,100,19.6519969667941,19.7714643987353,19.6519969667941,19.7714643987353,126.394279634636,0.0,1.0
2020-04-21,24.839,24.839,24.839,24.839,22,19.6519969667941,19.6519969667941,19.6519969667941,19.6519969667941,27.80674151962,0.0,1.0
2020-04-22,24.85,24.85,24.85,24.85,30,19.6606998922998,19.6606998922998,19.6606998922998,19.6606998922998,37.9182838903908,0.0,1.0
2020-04-23,24.98,25.1,24.86,25.1,4053,19.7635526482756,19.8584936537917,19.6686116427595,19.8584936537917,5122.7601535918,0.0,1.0
2020-04-24,25.015,25.13,24.92,25.13,876,19.7912437748845,19.8822289051708,19.7160821455175,19.8822289051708,1107.21388959941,0.0,1.0
2020-04-27,25.015,25.015,25.015,25.015,0,19.7912437748845,19.7912437748845,19.7912437748845,19.7912437748845,0,0.0,1.0
2020-04-28,25.115,25.23,25.115,25.23,100,19.8703612794813,19.9613464097676,19.8703612794813,19.9613464097676,126.394279634636,0.0,1.0
2020-04-29,25.13,25.225,25.13,25.225,100,19.8822289051708,19.9573905345377,19.8822289051708,19.9573905345377,126.394279634636,0.0,1.0
2020-04-30,25.225,25.34,25.225,25.34,5685913,19.9573905345377,20.048375664824,19.9573905345377,20.048375664824,7186668.77700213,0.0,1.0
2020-05-01,25.15,25.15,25.01,25.01,200,19.8980524060901,19.8980524060901,19.7872878996546,19.7872878996546,252.788559269273,0.0,1.0
2020-05-04,25.15,25.3,25.15,25.3,3300,19.8980524060901,20.0167286629853,19.8980524060901,20.0167286629853,4171.011227943,0.0,1.0
2020-05-05,25.138,25.3,25.05,25.3,1302,19.8885583055385,20.0167286629853,19.8189349014933,20.0167286629853,1645.65352084296,0.0,1.0
2020-05-06,25.138,25.138,25.138,25.138,1,19.8885583055385,19.8885583055385,19.8885583055385,19.8885583055385,1.26394279634636,0.0,1.0
2020-05-07,25.15,25.25,25.02,25.25,4823,19.8980524060901,19.9771699106869,19.7951996501143,19.9771699106869,6095.99610677851,0.0,1.0
2020-05-08,25.18,25.32,25.08,25.28,4787,19.9217876574692,20.0325521639047,19.8426701528724,20.0009051620659,6050.49416611002,0.0,1.0
2020-05-11,25.105,25.105,25.01,25.01,400,19.8624495290216,19.8624495290216,19.7872878996546,19.7872878996546,505.577118538544,0.0,1.0
2020-05-12,25.18,25.27,25.18,25.27,200,19.9217876574692,19.9929934116063,19.9217876574692,19.9929934116063,252.788559269272,0.0,1.0
2020-05-13,25.19,25.3,25.19,25.3,5300,19.9296994079288,20.0167286629853,19.9296994079288,20.0167286629853,6698.89682063573,0.0,1.0
2020-05-14,25.155,25.155,25.155,25.155,1,19.90200828132,19.90200828132,19.90200828132,19.90200828132,1.26394279634636,0.0,1.0
2020-05-15,25.185,25.185,25.185,25.185,1,19.925743532699,19.925743532699,19.925743532699,19.925743532699,1.26394279634636,0.0,1.0
2020-05-18,25.15,25.15,25.15,25.15,7,19.8980524060901,19.8980524060901,19.8980524060901,19.8980524060901,8.84759957442454,0.0,1.0
2020-05-19,25.125,25.125,25.072,25.072,100,19.8782730299409,19.8782730299409,19.8363407525046,19.8363407525046,126.394279634636,0.0,1.0
2020-05-20,25.175,25.175,25.175,25.175,100,19.9178317822393,19.9178317822393,19.9178317822393,19.9178317822393,126.394279634636,0.0,1.0
2020-05-21,25.195,25.3,25.195,25.3,1400,19.9336552831587,20.0167286629853,19.9336552831587,20.0167286629853,1769.5199148849,0.0,1.0
2020-05-22,25.215,25.33,25.1,25.1,9427,19.949478784078,20.0404639143643,19.8584936537917,19.8584936537917,11915.1887411572,0.0,1.0
2020-05-26,25.19,25.19,25.19,25.19,0,19.9296994079288,19.9296994079288,19.9296994079288,19.9296994079288,0,0.0,1.0
2020-05-27,25.22,25.33,25.2,25.205,1500,19.9534346593079,20.0404639143643,19.9376111583885,19.9415670336184,1895.91419451954,0.0,1.0
2020-05-28,25.245,25.245,25.245,25.245,0,19.9732140354571,19.9732140354571,19.9732140354571,19.9732140354571,0,0.0,1.0
2020-05-29,25.245,25.245,25.24,25.24,5200,19.9928502089229,19.9928502089229,19.9888904445718,19.9888904445718,6566.04729331748,0.024819,1.0
2020-06-01,25.17,25.25,25.17,25.25,214,19.9334537436558,19.9968099732741,19.9334537436558,19.9968099732741,270.218100148065,0.0,1.0
2020-06-02,25.12,25.177,25.12,25.177,400,19.8938561001444,19.9389974137474,19.8938561001444,19.9389974137474,505.080561024419,0.0,1.0
2020-06-03,25.115,25.19,25.115,25.19,1325,19.8898963357932,19.9492928010604,19.8898963357932,19.9492928010604,1673.07935839339,0.0,1.0
2020-06-04,25.085,25.085,24.96,24.96,502,19.8661377496864,19.8661377496864,19.7671436409078,19.7671436409078,633.876104085646,0.0,1.0
2020-06-05,25.01,25.08,25.01,25.05,12400,19.8067412844192,19.8621779853352,19.8067412844192,19.8384193992284,15657.497391757,0.0,1.0
2020-06-08,25.05,25.132,25.05,25.132,300,19.8384193992284,19.9033595345871,19.8384193992284,19.9033595345871,378.810420768314,0.0,1.0
2020-06-09,25.115,25.115,25.0,25.0,700,19.8898963357932,19.8898963357932,19.7988217557169,19.7988217557169,883.890981792736,0.0,1.0
2020-06-10,25.101,25.101,25.09,25.09,200,19.87880899561,19.87880899561,19.8700975140375,19.8700975140375,252.54028051221,0.0,1.0
2020-06-11,25.245,25.245,25.245,25.245,1,19.9928502089229,19.9928502089229,19.9928502089229,19.9928502089229,1.26270140256105,0.0,1.0
2020-06-12,25.095,25.21,25.095,25.21,200,19.8740572783886,19.9651318584649,19.8740572783886,19.9651318584649,252.540280512211,0.0,1.0
2020-06-15,25.215,25.32,25.215,25.32,1300,19.9690916228161,20.0522466741901,19.9690916228161,20.0522466741901,1641.51182332936,0.0,1.0
2020-06-16,25.29,25.29,25.29,25.29,10,20.0284880880832,20.0284880880832,20.0284880880832,20.0284880880832,12.6270140256105,0.0,1.0
2020-06-17,25.2,25.3,25.2,25.3,127274,19.9572123297627,20.0364076167855,19.9572123297627,20.0364076167855,160709.058309555,0.0,1.0
2020-06-18,25.27,25.27,25.27,25.27,0,20.0126490306787,20.0126490306787,20.0126490306787,20.0126490306787,0,0.0,1.0
2020-06-19,25.195,25.3,25.082,25.3,1004,19.9532525654115,20.0364076167855,19.8637618910757,20.0364076167855,1267.7522081713,0.0,1.0
2020-06-22,25.255,25.255,25.16,25.16,118,20.0007697376252,20.0007697376252,19.9255342149535,19.9255342149535,148.998765502204,0.0,1.0
2020-06-23,25.24,25.31,25.24,25.31,2550,19.9888904445718,20.0443271454878,19.9888904445718,20.0443271454878,3219.88857653068,0.0,1.0
2020-06-24,25.209,25.209,25.209,25.209,25,19.9643399055947,19.9643399055947,19.9643399055947,19.9643399055947,31.5675350640263,0.0,1.0
2020-06-25,25.24,25.24,25.24,25.24,10,19.9888904445718,19.9888904445718,19.9888904445718,19.9888904445718,12.6270140256105,0.0,1.0
2020-06-26,25.3,25.3,25.3,25.3,100,20.0364076167855,20.0364076167855,20.0364076167855,20.0364076167855,126.270140256105,0.0,1.0
2020-06-29,25.31,25.31,25.31,25.31,33,20.0443271454878,20.0443271454878,20.0443271454878,20.0443271454878,41.6691462845147,0.0,1.0
2020-06-30,25.3,25.33,25.29,25.33,224605,20.0520257193393,20.0758028249354,20.044100017474,20.0758028249354,283388.151378615,0.019721,1.0
2020-07-01,25.19,25.19,25.19,25.19,36,19.9648429988204,19.9648429988204,19.9648429988204,19.9648429988204,45.4218447925476,0.0,1.0
2020-07-02,25.22,25.22,25.08,25.08,628,19.9886201044165,19.9886201044165,19.8776602783016,19.8776602783016,792.358848047772,0.0,1.0
2020-07-06,25.24,25.24,25.24,25.24,22,20.0044715081472,20.0044715081472,20.0044715081472,20.0044715081472,27.7577940398901,0.0,1.0
2020-07-07,25.26,25.26,25.26,25.26,141,20.0203229118779,20.0203229118779,20.0203229118779,20.0203229118779,177.902225437478,0.0,1.0
2020-07-08,25.23,25.23,25.23,25.23,70,19.9965458062818,19.9965458062818,19.9965458062818,19.9965458062818,88.3202537632869,0.0,1.0
2020-07-09,25.315,25.315,25.315,25.315,14,20.0639142721373,20.0639142721373,20.0639142721373,20.0639142721373,17.6640507526574,0.0,1.0
2020-07-10,25.264,25.264,25.264,25.264,60,20.023493192624,20.023493192624,20.023493192624,20.023493192624,75.7030746542459,0.0,1.0
2020-07-13,25.18,25.2,25.18,25.2,2200,19.9569172969551,19.9727687006858,19.9569172969551,19.9727687006858,2775.77940398901,0.0,1.0
2020-07-14,25.185,25.185,25.185,25.185,56,19.9608801478878,19.9608801478878,19.9608801478878,19.9608801478878,70.6562030106293,0.0,1.0
2020-07-15,25.21,25.21,25.19,25.19,200,19.9806944025511,19.9806944025511,19.9648429988204,19.9648429988204,252.34358218082,0.0,1.0
2020-07-16,25.265,25.265,25.265,25.265,20,20.0242857628106,20.0242857628106,20.0242857628106,20.0242857628106,25.2343582180819,0.0,1.0
2020-07-17,25.165,25.165,25.165,25.165,53,19.9450287441571,19.9450287441571,19.9450287441571,19.9450287441571,66.871049277917,0.0,1.0
2020-07-20,25.29,25.293,25.29,25.293,600,20.044100017474,20.0464777280336,20.044100017474,20.0464777280336,757.030746542456,0.0,1.0
2020-07-21,25.335,25.34,25.33,25.33,2700,20.079765675868,20.0837285268007,20.0758028249354,20.0758028249354,3406.63835944107,0.0,1.0
2020-07-22,25.405,25.405,25.4,25.4,621,20.1352455889255,20.1352455889255,20.1312827379928,20.1312827379928,783.526822671444,0.0,1.0
2020-07-23,25.385,25.385,25.36,25.36,948,20.1193941851948,20.1193941851948,20.0995799305314,20.0995799305314,1196.10857953708,0.0,1.0
2020-07-24,25.33,25.33,25.3,25.3,1040,20.0758028249354,20.0758028249354,20.0520257193393,20.0520257193393,1312.18662734026,0.0,1.0
2020-07-27,25.33,25.33,25.321,25.321,193,20.0758028249354,20.0758028249354,20.0686696932565,20.0686696932565,243.51155680449,0.0,1.0
2020-07-28,25.355,25.382,25.355,25.382,1038,20.0956170795987,20.1170164746352,20.0956170795987,20.1170164746352,1309.66319151845,0.0,1.0
2020-07-29,25.3351,25.3351,25.3351,25.3351,68,20.0798449328867,20.0798449328867,20.0798449328867,20.0798449328867,85.7968179414785,0.0,1.0
2020-07-30,25.425,25.425,25.425,25.425,107,20.1510969926562,20.1510969926562,20.1510969926562,20.1510969926562,135.003816466738,0.0,1.0
2020-07-31,25.41,25.46,25.41,25.4599,98815,20.1583624835562,20.1980286828548,20.1583624835562,20.1979493504562,124558.190281984,0.024167,1.0
2020-08-03,25.3002,25.3002,25.28,25.28,1358,20.0712555098964,20.0712555098964,20.0552303653798,20.0552303653798,1711.78487479567,0.0,1.0
2020-08-04,25.445,25.445,25.4,25.4,12477,20.1861288230652,20.1861288230652,20.1504292436964,20.1504292436964,15727.4962318304,0.0,1.0
2020-08-05,25.435,25.47,25.435,25.4699,917,20.1781955832055,20.2059619227145,20.1781955832055,20.2058825903159,1155.89597215584,0.0,1.0
2020-08-06,25.33,25.335,25.3,25.3001,1333,20.0948965646784,20.0988631846082,20.0710968450992,20.0711761774978,1680.27189845555,0.0,1.0
2020-08-07,25.395,25.395,25.37,25.37,3071,20.1464626237666,20.1464626237666,20.1266295241173,20.1266295241173,3871.05401362114,0.0,1.0
2020-08-10,25.4,25.4,25.4,25.4,77,20.1504292436964,20.1504292436964,20.1504292436964,20.1504292436964,97.05996712759,0.0,1.0
2020-08-11,25.3192,25.3192,25.2701,25.294,1339,20.0863286656299,20.0863286656299,20.0473764579186,20.0663369011834,1687.83501277718,0.0,1.0
2020-08-12,25.24,25.27,25.228,25.27,492,20.0234974059409,20.04729712552,20.0139775181092,20.04729712552,620.175374373689,0.0,1.0
2020-08-13,25.2,25.2,25.2,25.2,195,19.991764446502,19.991764446502,19.991764446502,19.991764446502,245.801215452987,0.0,1.0
2020-08-14,25.21,25.24,25.21,25.24,26815,19.9996976863617,20.0234974059409,19.9996976863617,20.0234974059409,33800.8184224197,0.0,1.0
2020-08-17,25.26,25.29,25.26,25.26,1458,20.0393638856603,20.0631636052395,20.0393638856603,20.0393638856603,1837.83678015618,0.0,1.0
2020-08-18,25.325,25.353,25.28,25.28,12621,20.0909299447485,20.1131430163557,20.0552303653798,20.0552303653798,15909.0109755495,0.0,1.0
2020-08-19,25.3148,25.3148,25.31,25.31,892,20.0828380400916,20.0828380400916,20.0790300849589,20.0790300849589,1124.38299581572,0.0,1.0
2020-08-20,25.2102,25.25,25.2102,25.23,655,19.9998563511589,20.0314306458006,19.9998563511589,20.0155641660811,825.639980111315,0.0,1.0
2020-08-21,25.34,25.34,25.3051,25.33,42838,20.1028298045381,20.1028298045381,20.0751427974277,20.0948965646784,53998.1152183337,0.0,1.0
2020-08-24,25.3572,25.38,25.3572,25.38,2170,20.1164749770968,20.134562763977,20.1164749770968,20.134562763977,2735.32634632299,0.0,1.0
2020-08-25,25.26,25.26,25.2051,25.2051,693,20.0393638856603,20.0393638856603,19.9958103988304,19.9958103988304,873.539704148309,0.0,1.0
2020-08-26,25.238,25.25,25.2299,25.2392,1050,20.0219107579689,20.0314306458006,20.0154848336826,20.0228627467521,1323.54500628532,0.0,1.0
2020-08-27,25.1889,25.1889,25.1889,25.1889,180,19.9829585502577,19.9829585502577,19.9829585502577,19.9829585502577,226.893429648911,0.0,1.0
2020-08-28,25.18,25.19,25.1699,25.19,890,19.9758979667825,19.9838312066423,19.9678853945242,19.9838312066423,1121.86195770851,0.0,1.0
2020-08-31,25.1118,25.15,25.07,25.15,382393,19.9384181683893,19.968748434401,19.9052295527011,19.968748434401,481611.75356549,0.020956,1.0
2020-09-01,25.185,25.2156,25.16,25.16,2130,19.9965379451447,20.0208339173949,19.9766882946134,19.9766882946134,2682.66687699433,0.0,1.0
2020-09-02,25.2152,25.2152,25.1901,25.2099,819,20.0205163229864,20.0205163229864,20.000587273853,20.0163081970737,1031.50430622458,0.0,1.0
2020-09-03,25.3126,25.33,25.31,25.31,25976,20.097850561456,20.1116659182257,20.0957861978007,20.0957861978007,32715.9412191572,0.0,1.0
2020-09-04,25.27,25.36,25.23,25.26,3542,20.0640267569508,20.1354854988631,20.0322673161008,20.0560868967383,4461.03571751828,0.0,1.0
2020-09-08,25.3401,25.3401,25.34,25.34,729,20.1196851770403,20.1196851770403,20.1196057784382,20.1196057784382,918.152184661443,0.0,1.0
2020-09-09,25.23,25.23,25.23,25.23,2,20.0322673161008,20.0322673161008,20.0322673161008,20.0322673161008,2.51893603473647,0.0,1.0
2020-09-10,25.2554,25.28,25.2554,25.28,1062,20.0524345610406,20.0719666171633,20.0524345610406,20.0719666171633,1337.55503444506,0.0,1.0
2020-09-11,25.1952,25.1952,25.1952,25.1952,82,20.0046366025614,20.0046366025614,20.0046366025614,20.0046366025614,103.276377424195,0.0,1.0
2020-09-14,25.3301,25.36,25.33,25.36,465,20.1117453168278,20.1354854988631,20.1116659182257,20.1354854988631,585.652628076229,0.0,1.0
2020-09-15,25.295,25.295,25.295,25.295,6,20.083876407482,20.083876407482,20.083876407482,20.083876407482,7.5568081042094,0.0,1.0
2020-09-16,25.33,25.54,25.33,25.36,121154,20.1116659182257,20.2784029826879,20.1116659182257,20.1354854988631,152589.588176231,0.0,1.0
2020-09-17,25.295,25.33,25.295,25.3,468,20.083876407482,20.1116659182257,20.083876407482,20.0878463375882,589.431032128334,0.0,1.0
2020-09-18,25.395,25.43,25.395,25.41,1779,20.1632750096068,20.1910645203505,20.1632750096068,20.1751847999256,2240.59360289809,0.0,1.0
2020-09-21,25.3517,25.3517,25.3517,25.3517,31,20.1288954148868,20.1288954148868,20.1288954148868,20.1288954148868,39.0435085384152,0.0,1.0
2020-09-22,25.395,25.395,25.395,25.395,31,20.1632750096068,20.1632750096068,20.1632750096068,20.1632750096068,39.0435085384154,0.0,1.0
2020-09-23,25.38,25.4,25.38,25.4,429,20.1513652192881,20.1672449397131,20.1513652192881,20.1672449397131,540.311779450973,0.0,1.0
2020-09-24,25.3276,25.3276,25.3276,25.3276,48,20.1097603517747,20.1097603517747,20.1097603517747,20.1097603517747,60.4544648336752,0.0,1.0
2020-09-25,25.405,25.43,25.405,25.42,432,20.1712148698193,20.1910645203505,20.1712148698193,20.1831246601381,544.090183503078,0.0,1.0
2020-09-28,25.37,25.44,25.34,25.44,4687,20.1434253590756,20.199004380563,20.1196057784382,20.199004380563,5903.12659740492,0.0,1.0
2020-09-29,25.4,25.4,25.4,25.4,45,20.1672449397131,20.1672449397131,20.1672449397131,20.1672449397131,56.6760607815705,0.0,1.0
2020-09-30,25.275,25.4,25.275,25.4,81605,20.0849768721074,20.1843091019398,20.0849768721074,20.1843091019398,102691.996517275,0.021386,1.0
2020-10-01,25.35,25.35,25.3395,25.3395,886,20.1445762100069,20.1445762100069,20.136232302701,20.136232302701,1114.9452719111,0.0,1.0
2020-10-02,25.325,25.325,25.32,25.32,1535,20.1247097640404,20.1247097640404,20.1207364748471,20.1207364748471,1931.64897560219,0.0,1.0
2020-10-05,25.32,25.32,25.32,25.32,1,20.1207364748471,20.1207364748471,20.1207364748471,20.1207364748471,1.25840324143465,0.0,1.0
2020-10-06,25.35,25.36,25.32,25.32,835,20.1445762100069,20.1525227883935,20.1207364748471,20.1207364748471,1050.76670659793,0.0,1.0
2020-10-07,25.265,25.265,25.24,25.2491,1630,20.0770302937209,20.0770302937209,20.0571638477544,20.0643952340862,2051.19728353848,0.0,1.0
2020-10-08,25.38,25.41,25.35,25.35,2488,20.1684159451666,20.1922556803264,20.1445762100069,20.1445762100069,3130.90726468942,0.0,1.0
2020-10-09,25.3845,25.41,25.3845,25.41,125,20.1719919054406,20.1922556803264,20.1719919054406,20.1922556803264,157.300405179331,0.0,1.0
2020-10-12,25.4,25.4,25.3809,25.3809,1247,20.1843091019398,20.1843091019398,20.1691311372214,20.1691311372214,1569.22884206901,0.0,1.0
2020-10-13,25.435,25.45,25.4,25.4,1819,20.2121221262929,20.2240419938728,20.1843091019398,20.1843091019398,2289.03549616963,0.0,1.0
2020-10-14,25.445,25.445,25.445,25.445,627,20.2200687046795,20.2200687046795,20.2200687046795,20.2200687046795,789.018832379525,0.0,1.0
2020-10-15,25.47,25.49,25.45,25.49,1937,20.239935150646,20.2558283074191,20.2240419938728,20.2558283074191,2437.52707865891,0.0,1.0
2020-10-16,25.495,25.495,25.42,25.46,62415,20.2598015966124,20.2598015966124,20.200202258713,20.2319885722594,78543.2383141439,0.0,1.0
2020-10-19,25.475,25.475,25.475,25.475,554,20.2439084398393,20.2439084398393,20.2439084398393,20.2439084398393,697.155395754795,0.0,1.0
2020-10-20,25.42,25.47,25.4,25.47,979,20.200202258713,20.239935150646,20.1843091019398,20.239935150646,1231.97677336452,0.0,1.0
2020-10-21,25.425,25.425,25.425,25.425,103,20.2041755479063,20.2041755479063,20.2041755479063,20.2041755479063,129.615533867769,0.0,1.0
2020-10-22,25.375,25.4,25.375,25.4,327,20.1644426559733,20.1843091019398,20.1644426559733,20.1843091019398,411.497859949132,0.0,1.0
2020-10-23,25.39,25.39,25.39,25.39,17,20.1763625235532,20.1763625235532,20.1763625235532,20.1763625235532,21.3928551043891,0.0,1.0
2020-10-26,25.44,25.44,25.36,25.36,1551,20.2160954154862,20.2160954154862,20.1525227883935,20.1525227883935,1951.78342746514,0.0,1.0
2020-10-27,25.445,25.445,25.445,25.445,1551,20.2200687046795,20.2200687046795,20.2200687046795,20.2200687046795,1951.78342746514,0.0,1.0
2020-10-28,25.42,25.43,25.25,25.43,33408,20.200202258713,20.2081488370996,20.065110426141,20.2081488370996,42040.7354898488,0.0,1.0
2020-10-29,25.455,25.455,25.44,25.44,198,20.2280152830661,20.2280152830661,20.2160954154862,20.2160954154862,249.16384180406,0.0,1.0
2020-10-30,25.475,25.51,25.475,25.51,108,20.2439084398393,20.2717214641923,20.2439084398393,20.2717214641923,135.907550074942,0.0,1.0
2020-11-02,25.4201,25.53,25.37,25.53,1934,20.2002817244969,20.2876146209655,20.1604693667801,20.2876146209655,2433.75186893461,0.0,1.0
2020-11-03,25.3856,25.42,25.35,25.42,117032,20.1728660290631,20.200202258713,20.1445762100069,20.200202258713,147273.44815158,0.0,1.0
2020-11-04,25.445,25.445,25.4368,25.4368,700,20.2200687046795,20.2200687046795,20.2135525104025,20.2135525104025,880.882269004255,0.0,1.0
2020-11-05,25.4402,25.4799,25.4402,25.4799,1744,20.2162543470539,20.2478022632487,20.2162543470539,20.2478022632487,2194.65525306203,0.0,1.0
2020-11-06,25.4901,25.5198,25.4901,25.5198,205,20.255907773203,20.2795091110112,20.255907773203,20.2795091110112,257.972664494103,0.0,1.0
2020-11-09,25.3054,25.3054,25.3054,25.3054,3,20.1091344704027,20.1091344704027,20.1091344704027,20.1091344704027,3.77520972430395,0.0,1.0
2020-11-10,25.3101,25.3101,25.2802,25.2802,502,20.1128693622444,20.1128693622444,20.0891090928685,20.0891090928685,631.718427200194,0.0,1.0
2020-11-11,25.33,25.33,25.33,25.33,108,20.1286830532337,20.1286830532337,20.1286830532337,20.1286830532337,135.907550074942,0.0,1.0
2020-11-12,25.3704,25.3704,25.32,25.33,8201,20.1607872299155,20.1607872299155,20.1207364748471,20.1286830532337,10320.1649830056,0.0,1.0
2020-11-13,25.375,25.375,25.3402,25.3402,671,20.1644426559733,20.1644426559733,20.136788563188,20.136788563188,844.388575002653,0.0,1.0
2020-11-16,25.42,25.46,25.39,25.46,1337,20.200202258713,20.2319885722594,20.1763625235532,20.2319885722594,1682.48513379813,0.0,1.0
2020-11-17,25.43,25.43,25.4,25.41,8100,20.2081488370996,20.2081488370996,20.1843091019398,20.1922556803264,10193.0662556207,0.0,1.0
2020-11-18,25.43,25.45,25.43,25.45,156,20.2081488370996,20.2240419938728,20.2081488370996,20.2240419938728,196.310905663805,0.0,1.0
2020-11-19,25.39,25.4104,25.36,25.39,10975,20.1763625235532,20.1925735434619,20.1525227883935,20.1763625235532,13810.9755747453,0.0,1.0
2020-11-20,25.52,25.53,25.49,25.529,2724,20.2796680425789,20.2876146209655,20.2558283074191,20.2868199631268,3427.89042966799,0.0,1.0
2020-11-23,25.4351,25.45,25.42,25.45,2753,20.2122015920768,20.2240419938728,20.200202258713,20.2240419938728,3464.38412366959,0.0,1.0
2020-11-24,25.425,25.45,25.405,25.449,2065,20.2041755479063,20.2240419938728,20.1882823911331,20.2232473360341,2598.60269356255,0.0,1.0
2020-11-25,25.4491,25.4851,25.44,25.46,11818,20.223326801818,20.2519344840097,20.2160954154862,20.2319885722594,14871.8095072747,0.0,1.0
2020-11-27,25.475,25.475,25.475,25.475,1,20.2439084398393,20.2439084398393,20.2439084398393,20.2439084398393,1.25840324143465,0.0,1.0
2020-11-30,25.4329,25.45,25.4329,25.45,84195,20.2104533448317,20.2240419938728,20.2104533448317,20.2240419938728,105951.26091259,0.0,1.0
2020-12-01,25.34,25.3699,25.33,25.33,2599,20.1366296316203,20.1603899009962,20.1286830532337,20.1286830532337,3270.59002448865,0.0,1.0
2020-12-02,25.42,25.42,25.41,25.41,653,20.200202258713,20.200202258713,20.1922556803264,20.1922556803264,821.737316656827,0.0,1.0
2020-12-03,25.435,25.45,25.4299,25.43,6800,20.2121221262929,20.2240419938728,20.2080693713157,20.2081488370996,8557.14204175562,0.0,1.0
2020-12-04,25.3452,25.42,25.34,25.42,2916,20.1407618523813,20.200202258713,20.1366296316203,20.200202258713,3669.50385202344,0.0,1.0
2020-12-07,25.4,25.4299,25.4,25.4299,2320,20.1843091019398,20.2080693713157,20.1843091019398,20.2080693713157,2919.49552012839,0.0,1.0
2020-12-08,25.44,25.46,25.44,25.45,17403,20.2160954154862,20.2319885722594,20.2160954154862,20.2240419938728,21899.9916106872,0.0,1.0
2020-12-09,25.465,25.465,25.45,25.4501,1017,20.2359618614527,20.2359618614527,20.2240419938728,20.2241214596566,1279.79609653904,0.0,1.0
2020-12-10,25.5,25.5,25.5,25.5,229,20.2637748858057,20.2637748858057,20.2637748858057,20.2637748858057,288.174342288535,0.0,1.0
2020-12-11,25.56,25.56,25.56,25.56,40,20.3114543561253,20.3114543561253,20.3114543561253,20.3114543561253,50.336129657386,0.0,1.0
2020-12-14,25.505,25.505,25.505,25.505,102,20.267748174999,20.267748174999,20.267748174999,20.267748174999,128.357130626335,0.0,1.0
2020-12-15,25.515,25.515,25.515,25.515,62,20.2756947533856,20.2756947533856,20.2756947533856,20.2756947533856,78.0210009689484,0.0,1.0
2020-12-16,25.56,25.595,25.478,25.478,115347,20.3114543561253,20.3392673804783,20.2462924133552,20.2462924133552,145153.038689762,0.0,1.0
2020-12-17,25.502,25.55,25.5,25.53,2908,20.265364201483,20.3035077777387,20.2637748858057,20.2876146209655,3659.43662609197,0.0,1.0
2020-12-18,25.455,25.48,25.45,25.45,2224,20.2280152830661,20.2478817290325,20.2240419938728,20.2240419938728,2798.68880895066,0.0,1.0
2020-12-21,25.5,25.5,25.49,25.49,276,20.2637748858057,20.2637748858057,20.2558283074191,20.2558283074191,347.319294635964,0.0,1.0
2020-12-22,25.52,25.52,25.4949,25.4949,142,20.2796680425789,20.2796680425789,20.2597221308286,20.2597221308286,178.69326028372,0.0,1.0
2020-12-23,25.427,25.427,25.427,25.427,4,20.2057648635836,20.2057648635836,20.2057648635836,20.2057648635836,5.03361296573861,0.0,1.0
2020-12-24,25.4602,25.4602,25.4602,25.4602,67,20.2321475038271,20.2321475038271,20.2321475038271,20.2321475038271,84.3130171761216,0.0,1.0
2020-12-28,25.49,25.49,25.48,25.48,835,20.2558283074191,20.2558283074191,20.2478817290325,20.2478817290325,1050.76670659794,0.0,1.0
2020-12-29,25.485,25.485,25.47,25.485,1960,20.2518550182258,20.2518550182258,20.239935150646,20.2518550182258,2466.47035321192,0.0,1.0
2020-12-30,25.54,25.54,25.485,25.485,5513,20.2955611993521,20.2955611993521,20.2518550182258,20.2518550182258,6937.57707002923,0.0,1.0
2020-12-31,25.545,25.55,25.535,25.55,1533,20.2995344885454,20.3035077777387,20.2915879101588,20.3035077777387,1929.13216911932,0.0,1.0
2021-01-04,25.515,25.54,25.515,25.54,328,20.2756947533856,20.2955611993521,20.2756947533856,20.2955611993521,412.756263190566,0.0,1.0
2021-01-05,25.5036,25.5036,25.48,25.48,13166,20.2666356540249,20.2666356540249,20.2478817290325,20.2478817290325,16568.1370767286,0.0,1.0
2021-01-06,25.495,25.55,25.445,25.46,4172,20.2598015966124,20.3035077777387,20.2200687046795,20.2319885722594,5250.05832326537,0.0,1.0
2021-01-07,25.505,25.53,25.465,25.5092,10060,20.267748174999,20.2876146209655,20.2359618614527,20.2710857379214,12659.5366088326,0.0,1.0
2021-01-08,25.435,25.4501,25.41,25.45,6452,20.2121221262929,20.2241214596566,20.1922556803264,20.2240419938728,8119.21771373636,0.0,1.0
2021-01-11,25.36,25.36,25.34,25.36,6503,20.1525227883935,20.1525227883935,20.1366296316203,20.1525227883935,8183.39627904952,0.0,1.0
2021-01-12,25.3688,25.3688,25.35,25.35,405,20.1595157773737,20.1595157773737,20.1445762100069,20.1445762100069,509.653312781033,0.0,1.0
2021-01-13,25.48,25.5119,25.48,25.5,5850,20.2478817290325,20.2732313140858,20.2478817290325,20.2637748858057,7361.65896239272,0.0,1.0
2021-01-14,25.43,25.43,25.43,25.43,390,20.2081488370996,20.2081488370996,20.2081488370996,20.2081488370996,490.777264159514,0.0,1.0
2021-01-15,25.44,25.45,25.41,25.41,741,20.2160954154862,20.2240419938728,20.1922556803264,20.1922556803264,932.476801903076,0.0,1.0
2021-01-19,25.45,25.45,25.43,25.43,1660,20.2240419938728,20.2240419938728,20.2081488370996,20.2081488370996,2088.94938078152,0.0,1.0
2021-01-20,25.41,25.4217,25.39,25.4,10087,20.1922556803264,20.2015531770387,20.1763625235532,20.1843091019398,12693.5134963513,0.0,1.0
2021-01-21,25.365,25.3865,25.35,25.36,871,20.1564960775868,20.1735812211179,20.1445762100069,20.1525227883935,1096.06922328958,0.0,1.0
2021-01-22,25.4598,25.465,25.43,25.46,3561,20.2318296406916,20.2359618614527,20.2081488370996,20.2319885722594,4481.1739427488,0.0,1.0
2021-01-25,25.3852,25.41,25.3852,25.39,757,20.1725481659277,20.1922556803264,20.1725481659277,20.1763625235532,952.611253766029,0.0,1.0
2021-01-26,25.44,25.44,25.43,25.43,1284,20.2160954154862,20.2160954154862,20.2081488370996,20.2081488370996,1615.78976200209,0.0,1.0
2021-01-27,25.45,25.47,25.45,25.47,273,20.2240419938728,20.239935150646,20.2240419938728,20.239935150646,343.544084911659,0.0,1.0
2021-01-28,25.3951,25.42,25.38,25.4,1197,20.1804152785304,20.200202258713,20.1684159451666,20.1843091019398,1506.30867999728,0.0,1.0
2021-01-29,25.4,25.47,25.38,25.38,19077,20.1843091019398,20.239935150646,20.1684159451666,20.1684159451666,24006.5586368489,0.0,1.0
2021-02-01,25.39,25.48,25.36,25.4,2885,20.1763625235532,20.2478817290325,20.1525227883935,20.1843091019398,3630.49335153897,0.0,1.0
2021-02-02,25.355,25.355,25.355,25.355,117,20.1485494992002,20.1485494992002,20.1485494992002,20.1485494992002,147.233179247854,0.0,1.0
2021-02-03,25.34,25.4,25.34,25.4,5304,20.1366296316203,20.1843091019398,20.1366296316203,20.1843091019398,6674.57079256938,0.0,1.0
2021-02-04,25.33,25.35,25.2701,25.34,1170,20.1286830532337,20.1445762100069,20.081083048698,20.1366296316203,1472.33179247854,0.0,1.0
2021-02-05,25.3,25.369,25.3,25.369,419,20.1048433180739,20.1596747089414,20.1048433180739,20.1596747089414,527.270958161119,0.0,1.0
2021-02-08,25.335,25.34,25.26,25.3056,2866,20.132656342427,20.1366296316203,20.0730570045276,20.1092934019704,3606.58368995171,0.0,1.0
2021-02-09,25.315,25.41,25.3124,25.34,4658,20.1167631856538,20.1922556803264,20.1146970752733,20.1366296316203,5861.64229860261,0.0,1.0
2021-02-10,25.27,25.27,25.22,25.23,572,20.0810035829141,20.0810035829141,20.0412706909812,20.0492172693678,719.806654100622,0.0,1.0
2021-02-11,25.3,25.305,25.3,25.305,410,20.1048433180739,20.1088166072672,20.1048433180739,20.1088166072672,515.945328988207,0.0,1.0
2021-02-12,25.255,25.32,25.2246,25.2246,912,20.0690837153343,20.1207364748471,20.044926117039,20.044926117039,1147.6637561884,0.0,1.0
2021-02-16,25.14,25.205,25.1397,25.1442,652,19.9776980638885,20.0293508234013,19.9774596665369,19.9810356268108,820.478913415391,0.0,1.0
2021-02-17,25.145,25.155,25.06,25.1,6727,19.9816713530818,19.9896179314684,19.9141254367957,19.9459117503421,8465.27860513088,0.0,1.0
2021-02-18,25.125,25.125,25.125,25.125,11,19.9657781963086,19.9657781963086,19.9657781963086,19.9657781963086,13.8424356557811,0.0,1.0
2021-02-19,25.06,25.1199,25.06,25.1199,310,19.9141254367957,19.9617254413314,19.9141254367957,19.9617254413314,390.105004844743,0.0,1.0
2021-02-22,25.075,25.1299,25.075,25.1299,903,19.9260453043756,19.969672019718,19.9260453043756,19.969672019718,1136.33812701549,0.0,1.0
2021-02-23,25.055,25.0878,25.02,25.02,1097,19.9101521476024,19.9362169247105,19.8823391232494,19.8823391232494,1380.46835585382,0.0,1.0
2021-02-24,24.9979,25.035,24.98,25.03,8963,19.864777185015,19.8942589908293,19.850552809703,19.890285701636,11279.0682529788,0.0,1.0
2021-02-25,24.865,24.895,24.865,24.895,282,19.7591671582572,19.783006893417,19.7591671582572,19.783006893417,354.869714084572,0.0,1.0
2021-02-26,25.0384,25.07,24.985,25.03,1394,19.8969608274807,19.9220720151823,19.8545260988963,19.890285701636,1754.2141185599,0.0,1.0
2021-03-01,25.095,25.19,25.095,25.19,829,19.9419384611488,20.0174309558214,19.9419384611488,20.0174309558214,1043.21628714933,0.0,1.0
2021-03-02,25.085,25.085,25.085,25.085,46,19.9339918827622,19.9339918827622,19.9339918827622,19.9339918827622,57.886549105994,0.0,1.0
2021-03-03,25.005,25.0499,24.93,24.98,5032,19.8704192556695,19.9060993926253,19.8108199177701,19.850552809703,6332.28511089916,0.0,1.0
2021-03-04,24.91,24.94,24.91,24.94,3773,19.7949267609969,19.8187664961567,19.7949267609969,19.8187664961567,4747.95542993294,0.0,1.0
2021-03-05,24.995,24.995,24.97,24.98,394,19.8624726772829,19.8624726772829,19.8426062313164,19.850552809703,495.810877125253,0.0,1.0
2021-03-08,25.0,25.0,24.96,24.98,46912,19.8664459664762,19.8664459664762,19.8346596529298,19.850552809703,59034.2128621824,0.0,1.0
2021-03-09,25.035,25.1,24.97,25.1,2532,19.8942589908293,19.9459117503421,19.8426062313164,19.9459117503421,3186.27700731253,0.0,1.0
2021-03-10,25.035,25.035,25.035,25.035,151,19.8942589908293,19.8942589908293,19.8942589908293,19.8942589908293,190.018889456632,0.0,1.0
2021-03-11,25.065,25.13,25.065,25.12,5679,19.918098725989,19.9697514855019,19.918098725989,19.9618049071153,7146.4720081074,0.0,1.0
2021-03-12,25.015,25.049,24.9927,24.9927,1758,19.8783658340561,19.9053842005705,19.860644964254,19.860644964254,2212.27289844212,0.0,1.0
2021-03-15,25.07,25.07,25.0416,25.06,12544,19.9220720151823,19.9220720151823,19.8995037325644,19.9141254367957,15785.4102605563,0.0,1.0
2021-03-16,25.065,25.1111,25.065,25.1111,177,19.918098725989,19.9547324523512,19.918098725989,19.9547324523512,222.737373733934,0.0,1.0
2021-03-17,25.18,25.18,25.06,25.06,102364,20.0094843774348,20.0094843774348,19.9141254367957,19.9141254367957,128815.189406217,0.0,1.0
2021-03-18,25.075,25.075,25.075,25.075,91,19.9260453043756,19.9260453043756,19.9260453043756,19.9260453043756,114.514694970553,0.0,1.0
2021-03-19,25.095,25.13,25.095,25.13,382,19.9419384611488,19.9697514855019,19.9419384611488,19.9697514855019,480.710038228037,0.0,1.0
2021-03-22,25.11,25.11,25.11,25.11,6,19.9538583287287,19.9538583287287,19.9538583287287,19.9538583287287,7.55041944860791,0.0,1.0
2021-03-23,25.17,25.21,25.1221,25.1221,380,20.0015377990482,20.0333241125946,19.9634736885765,19.9634736885765,478.193231745168,0.0,1.0
2021-03-24,25.11,25.12,25.07,25.12,1812536,19.9538583287287,19.9618049071153,19.9220720151823,19.9618049071153,2280901.177617,0.0,1.0
2021-03-25,25.1,25.1,25.1,25.1,951,19.9459117503421,19.9459117503421,19.9459117503421,19.9459117503421,1196.74148260435,0.0,1.0
2021-03-26,25.105,25.105,25.105,25.105,30,19.9498850395354,19.9498850395354,19.9498850395354,19.9498850395354,37.7520972430395,0.0,1.0
2021-03-29,25.075,25.075,25.075,25.075,28,19.9260453043756,19.9260453043756,19.9260453043756,19.9260453043756,35.2352907601703,0.0,1.0
2021-03-30,25.055,25.055,25.01,25.01,703,19.9101521476024,19.9101521476024,19.8743925448628,19.8743925448628,884.657478728562,0.0,1.0
2021-03-31,25.09,25.09,25.02,25.02,61224,19.9379651719555,19.9379651719555,19.8823391232494,19.8823391232494,77044.4800535951,0.0,1.0
2021-04-01,25.075,25.075,25.075,25.075,1,19.9260453043756,19.9260453043756,19.9260453043756,19.9260453043756,1.25840324143465,0.0,1.0
2021-04-05,25.0505,25.09,25.0505,25.0799,1175,19.9065761873285,19.9379651719555,19.9065761873285,19.9299391277851,1478.62380868571,0.0,1.0
2021-04-06,25.065,25.07,25.0307,25.07,696,19.918098725989,19.9220720151823,19.890841962123,19.9220720151823,875.848656038519,0.0,1.0
2021-04-07,25.085,25.1099,25.078,25.1099,479,19.9339918827622,19.9537788629448,19.9284292778916,19.9537788629448,602.775152647199,0.0,1.0
2021-04-08,25.12,25.12,25.11,25.12,8952,19.9618049071153,19.9618049071153,19.9538583287287,19.9618049071153,11265.225817323,0.0,1.0
2021-04-09,25.04,25.06,25.035,25.035,602,19.8982322800226,19.9141254367957,19.8942589908293,19.8942589908293,757.558751343659,0.0,1.0
2021-04-12,25.035,25.035,25.035,25.035,55,19.8942589908293,19.8942589908293,19.8942589908293,19.8942589908293,69.2121782789057,0.0,1.0
2021-04-13,25.07,25.08,25.055,25.0799,9443,19.9220720151823,19.9300185935689,19.9101521476024,19.9299391277851,11883.1018088674,0.0,1.0
2021-04-14,25.005,25.005,25.005,25.005,98,19.8704192556695,19.8704192556695,19.8704192556695,19.8704192556695,123.323517660596,0.0,1.0
2021-04-15,25.065,25.065,25.065,25.065,75,19.918098725989,19.918098725989,19.918098725989,19.918098725989,94.380243107599,0.0,1.0
2021-04-16,25.065,25.2,25.041,25.09,2191,19.918098725989,20.025377534208,19.8990269378612,19.9379651719555,2757.16150198333,0.0,1.0
2021-04-19,25.04,25.08,25.04,25.08,1495,19.8982322800226,19.9300185935689,19.8982322800226,19.9300185935689,1881.3128459448,0.0,1.0
2021-04-20,25.0352,25.05,25.0352,25.05,272,19.894417922397,19.9061788584092,19.894417922397,19.9061788584092,342.285681670225,0.0,1.0
2021-04-21,25.0652,25.0652,25.0652,25.0652,2,19.9182576575568,19.9182576575568,19.9182576575568,19.9182576575568,2.5168064828693,0.0,1.0
2021-04-22,25.0604,25.08,25.0604,25.08,1152,19.9144432999312,19.9300185935689,19.9144432999312,19.9300185935689,1449.68053413272,0.0,1.0
2021-04-23,25.1,25.1,25.1,25.1,5,19.9459117503421,19.9459117503421,19.9459117503421,19.9459117503421,6.29201620717326,0.0,1.0
2021-04-26,25.065,25.065,25.065,25.065,26,19.918098725989,19.918098725989,19.918098725989,19.918098725989,32.718484277301,0.0,1.0
2021-04-27,25.075,25.12,25.0544,25.0544,1754,19.9260453043756,19.9618049071153,19.9096753528993,19.9096753528993,2207.23928547638,0.0,1.0
2021-04-28,25.055,25.08,25.055,25.08,2585,19.9101521476024,19.9300185935689,19.9101521476024,19.9300185935689,3252.97237910858,0.0,1.0
2021-04-29,24.99,24.99,24.99,24.99,2,19.8584993880896,19.8584993880896,19.8584993880896,19.8584993880896,2.5168064828693,0.0,1.0
2021-04-30,25.05,25.05,25.05,25.05,66661,19.9061788584092,19.9061788584092,19.9061788584092,19.9061788584092,83886.4184772751,0.0,1.0
2021-05-03,25.04,25.04,25.04,25.04,158,19.8982322800226,19.8982322800226,19.8982322800226,19.8982322800226,198.827712146674,0.0,1.0
2021-05-04,25.095,25.095,25.095,25.095,51,19.9419384611488,19.9419384611488,19.9419384611488,19.9419384611488,64.1785653131672,0.0,1.0
2021-05-05,25.085,25.085,25.085,25.085,1,19.9339918827622,19.9339918827622,19.9339918827622,19.9339918827622,1.25840324143465,0.0,1.0
2021-05-06,25.055,25.055,25.055,25.055,2,19.9101521476024,19.9101521476024,19.9101521476024,19.9101521476024,2.51680648286931,0.0,1.0
2021-05-07,25.045,25.11,25.045,25.0732,474,19.9022055692159,19.9538583287287,19.9022055692159,19.924614920266,596.483136440023,0.0,1.0
2021-05-10,24.995,25.0455,24.995,25.0455,495,19.8624726772829,19.9026028981352,19.8624726772829,19.9026028981352,622.909604510152,0.0,1.0
2021-05-11,24.97,25.02,24.97,25.02,221,19.8426062313164,19.8823391232494,19.8426062313164,19.8823391232494,278.107116357058,0.0,1.0
2021-05-12,24.925,24.925,24.87,24.89,4224,19.8068466285768,19.8068466285768,19.7631404474505,19.7790336042237,5315.49529181996,0.0,1.0
2021-05-13,24.955,24.955,24.955,24.955,21,19.8306863637365,19.8306863637365,19.8306863637365,19.8306863637365,26.4264680701277,0.0,1.0
2021-05-14,24.965,24.965,24.9,24.92,5205,19.8386329421231,19.8386329421231,19.7869801826103,19.8028733393835,6549.98887166737,0.0,1.0
2021-05-17,24.915,24.915,24.915,24.915,11,19.7989000501902,19.7989000501902,19.7989000501902,19.7989000501902,13.8424356557812,0.0,1.0
2021-05-18,24.915,24.96,24.863,24.925,1447,19.7989000501902,19.8346596529298,19.7575778425799,19.8068466285768,1820.90949035594,0.0,1.0
2021-05-19,24.945,24.9518,24.945,24.9518,2565,19.82273978535,19.8281434586528,19.82273978535,19.8281434586528,3227.80431427987,0.0,1.0
2021-05-20,24.975,24.975,24.975,24.975,54,19.8465795205097,19.8465795205097,19.8465795205097,19.8465795205097,67.9537750374712,0.0,1.0
2021-05-21,24.95,25.01,24.88,24.95,792,19.8267130745432,19.8743925448628,19.7710870258371,19.8267130745432,996.655367216246,0.0,1.0
2021-05-24,24.9951,24.9951,24.995,24.995,607,19.8625521430668,19.8625521430668,19.8624726772829,19.8624726772829,763.850767550832,0.0,1.0
2021-05-25,25.0352,25.0352,24.99,25.0,1263,19.894417922397,19.894417922397,19.8584993880896,19.8664459664762,1589.36329393196,0.0,1.0
2021-05-26,25.06,25.06,25.0121,25.0121,1350,19.9141254367957,19.9141254367957,19.876061326324,19.876061326324,1698.84437593678,0.0,1.0
2021-05-27,25.04,25.04,25.0,25.0,3260,19.8982322800226,19.8982322800226,19.8664459664762,19.8664459664762,4102.39456707695,0.0,1.0
2021-05-28,25.025,25.09,25.01,25.09,673689,19.8863124124427,19.9379651719555,19.8743925448628,19.9379651719555,847772.421318868,0.0,1.0
2021-06-01,24.9852,25.0199,24.96,24.995,4859,19.854685030464,19.8822596574655,19.8346596529298,19.8624726772829,6114.58135013098,0.0,1.0
2021-06-02,25.01,25.015,25.01,25.015,238,19.8743925448628,19.8783658340561,19.8743925448628,19.8783658340561,299.499971461447,0.0,1.0
2021-06-03,25.025,25.025,25.025,25.025,37,19.8863124124427,19.8863124124427,19.8863124124427,19.8863124124427,46.560919933082,0.0,1.0
2021-06-04,25.045,25.0719,24.99,24.99,1181,19.9022055692159,19.9235818650758,19.8584993880896,19.8584993880896,1486.17422813432,0.0,1.0
2021-06-07,25.025,25.07,25.025,25.07,925,19.8863124124427,19.9220720151823,19.8863124124427,19.9220720151823,1164.02299832705,0.0,1.0
2021-06-08,25.045,25.045,25.015,25.0414,1786,19.9022055692159,19.9022055692159,19.8783658340561,19.8993448009967,2247.50818920228,0.0,1.0
2021-06-09,25.115,25.115,25.115,25.115,92,19.957831617922,19.957831617922,19.957831617922,19.957831617922,115.773098211988,0.0,1.0
2021-06-10,25.125,25.125,25.125,25.125,40,19.9657781963086,19.9657781963086,19.9657781963086,19.9657781963086,50.336129657386,0.0,1.0
2021-06-11,25.125,25.125,25.125,25.125,3,19.9657781963086,19.9657781963086,19.9657781963086,19.9657781963086,3.77520972430395,0.0,1.0
2021-06-14,25.125,25.125,25.1175,25.1175,469,19.9657781963086,19.9657781963086,19.9598182625186,19.9598182625186,590.191120232851,0.0,1.0
2021-06-15,25.095,25.095,25.095,25.095,119,19.9419384611488,19.9419384611488,19.9419384611488,19.9419384611488,149.749985730724,0.0,1.0
2021-06-16,25.1,25.1,25.07,25.0895,114451,19.9459117503421,19.9459117503421,19.9220720151823,19.9375678430362,144025.509385437,0.0,1.0
2021-06-17,25.0795,25.08,25.0795,25.08,705,19.9296212646496,19.9300185935689,19.9296212646496,19.9300185935689,887.174285211429,0.0,1.0
2021-06-18,25.14,25.14,25.13,25.1333,339,19.9776980638885,19.9776980638885,19.9697514855019,19.9723738563695,426.598698846346,0.0,1.0
2021-06-21,25.05,25.05,25.05,25.05,37,19.9061788584092,19.9061788584092,19.9061788584092,19.9061788584092,46.560919933082,0.0,1.0
2021-06-22,25.07,25.07,25.07,25.07,1052,19.9220720151823,19.9220720151823,19.9220720151823,19.9220720151823,1323.84020998926,0.0,1.0
2021-06-23,25.05,25.07,25.05,25.056,2282,19.9061788584092,19.9220720151823,19.9061788584092,19.9109468054411,2871.67619695387,0.0,1.0
2021-06-24,25.0816,25.0816,25.0816,25.0816,68,19.9312900461108,19.9312900461108,19.9312900461108,19.9312900461108,85.5714204175562,0.0,1.0
2021-06-25,25.05,25.0699,25.04,25.0601,2912,19.9061788584092,19.9219925493985,19.8982322800226,19.9142049025796,3664.4702390577,0.0,1.0
2021-06-28,25.1,25.11,25.09,25.09,379,19.9459117503421,19.9538583287287,19.9379651719555,19.9379651719555,476.934828503733,0.0,1.0
2021-06-29,25.05,25.05,25.05,25.05,92,19.9061788584092,19.9061788584092,19.9061788584092,19.9061788584092,115.773098211988,0.0,1.0
2021-06-30,25.1,25.1,25.0981,25.0981,2170,19.9459117503421,19.9459117503421,19.9444019004487,19.9444019004487,2730.73503391319,0.0,1.0
2021-07-01,25.11,25.11,25.09,25.11,3058,19.9538583287287,19.9538583287287,19.9379651719555,19.9538583287287,3848.19711230716,0.0,1.0
2021-07-02,25.16,25.16,25.155,25.16,1187,19.9935912206617,19.9935912206617,19.9896179314684,19.9935912206617,1493.72464758293,0.0,1.0
2021-07-06,25.16,25.16,25.15,25.15,111,19.9935912206617,19.9935912206617,19.9856446422751,19.9856446422751,139.682759799246,0.0,1.0
2021-07-07,25.2151,25.2151,25.2151,25.2151,2,20.0373768675718,20.0373768675718,20.0373768675718,20.0373768675718,2.5168064828693,0.0,1.0
2021-07-08,25.2001,25.21,25.2001,25.21,841,20.0254569999919,20.0333241125946,20.0254569999919,20.0333241125946,1058.31712604654,0.0,1.0
2021-07-09,25.21,25.21,25.2,25.2,47466,20.0333241125946,20.0333241125946,20.025377534208,20.025377534208,59731.3682579372,0.0,1.0
2021-07-12,25.2201,25.2201,25.2201,25.2201,106,20.0413501567651,20.0413501567651,20.0413501567651,20.0413501567651,133.390743592073,0.0,1.0
2021-07-13,25.2101,25.24,25.2101,25.24,541,20.0334035783785,20.0571638477544,20.0334035783785,20.0571638477544,680.796153616145,0.0,1.0
2021-07-14,25.2401,25.2401,25.23,25.23,329,20.0572433135382,20.0572433135382,20.0492172693678,20.0492172693678,414.014666432001,0.0,1.0
2021-07-15,25.2501,25.2501,25.2501,25.2501,2,20.0651898919248,20.0651898919248,20.0651898919248,20.0651898919248,2.51680648286931,0.0,1.0
2021-07-16,25.2701,25.2701,25.27,25.27,720,20.081083048698,20.081083048698,20.0810035829141,20.0810035829141,906.050333832949,0.0,1.0
2021-07-19,25.31,25.315,25.2,25.2,3772,20.1127898964605,20.1167631856538,20.025377534208,20.025377534208,4746.69702669151,0.0,1.0
2021-07-20,25.31,25.31,25.31,25.31,63,20.1127898964605,20.1127898964605,20.1127898964605,20.1127898964605,79.279404210383,0.0,1.0
2021-07-21,25.2601,25.2601,25.2601,25.2601,33,20.0731364703114,20.0731364703114,20.0731364703114,20.0731364703114,41.5273069673435,0.0,1.0
2021-07-22,25.26,25.26,25.25,25.25,1129,20.0730570045276,20.0730570045276,20.065110426141,20.065110426141,1420.73725957972,0.0,1.0
2021-07-23,25.34,25.34,25.3301,25.3301,179,20.1366296316203,20.1366296316203,20.1287625190176,20.1287625190176,225.254180216802,0.0,1.0
2021-07-26,25.3,25.303,25.3,25.303,13751,20.1048433180739,20.1072272915899,20.1048433180739,20.1072272915899,17304.3029729679,0.0,1.0
2021-07-27,25.3201,25.3201,25.32,25.32,10556,20.120815940631,20.120815940631,20.1207364748471,20.1207364748471,13283.7046165842,0.0,1.0
2021-07-28,25.3252,25.33,25.321,25.325,1354,20.1248686956081,20.1286830532337,20.1215311326858,20.1247097640404,1703.87798890252,0.0,1.0
2021-07-29,25.3151,25.3151,25.31,25.31,1105,20.1168426514377,20.1168426514377,20.1127898964605,20.1127898964605,1390.53558178529,0.0,1.0
2021-07-30,25.34,25.34,25.34,25.34,5222,20.1366296316203,20.1366296316203,20.1366296316203,20.1366296316203,6571.38172677174,0.0,1.0
2021-08-02,25.36,25.36,25.36,25.36,64,20.1525227883935,20.1525227883935,20.1525227883935,20.1525227883935,80.5378074518175,0.0,1.0
2021-08-03,25.39,25.39,25.39,25.39,34,20.1763625235532,20.1763625235532,20.1763625235532,20.1763625235532,42.7857102087782,0.0,1.0
2021-08-04,25.39,25.39,25.39,25.39,369,20.1763625235532,20.1763625235532,20.1763625235532,20.1763625235532,464.350796089387,0.0,1.0
2021-08-05,25.39,25.39,25.39,25.39,10,20.1763625235532,20.1763625235532,20.1763625235532,20.1763625235532,12.5840324143465,0.0,1.0
2021-08-06,25.35,25.35,25.35,25.35,24,20.1445762100069,20.1445762100069,20.1445762100069,20.1445762100069,30.2016777944316,0.0,1.0
2021-08-09,25.33,25.33,25.33,25.33,61,20.1286830532337,20.1286830532337,20.1286830532337,20.1286830532337,76.7625977275137,0.0,1.0
2021-08-10,25.33,25.33,25.32,25.33,7080,20.1286830532337,20.1286830532337,20.1207364748471,20.1286830532337,8909.49494935732,0.0,1.0
2021-08-11,25.25,25.33,25.25,25.33,3111,20.065110426141,20.1286830532337,20.065110426141,20.1286830532337,3914.89248410319,0.0,1.0
2021-08-12,25.3337,25.34,25.3337,25.34,6349,20.1316232872367,20.1366296316203,20.1316232872367,20.1366296316203,7989.60217986861,0.0,1.0
2021-08-13,25.34,25.34,25.34,25.34,445,20.1366296316203,20.1366296316203,20.1366296316203,20.1366296316203,559.989442438419,0.0,1.0
2021-08-16,25.34,25.34,25.33,25.33,487,20.1366296316203,20.1366296316203,20.1286830532337,20.1286830532337,612.842378578674,0.0,1.0
2021-08-17,25.36,25.36,25.35,25.35,5328,20.1525227883935,20.1525227883935,20.1445762100069,20.1445762100069,6704.77247036381,0.0,1.0
2021-08-18,25.365,25.37,25.36,25.36,1246,20.1564960775868,20.1604693667801,20.1525227883935,20.1525227883935,1567.97043882757,0.0,1.0
2021-08-19,25.4,25.42,25.38,25.38,4811,20.1843091019398,20.200202258713,20.1684159451666,20.1684159451666,6054.17799454211,0.0,1.0
2021-08-20,25.3651,25.37,25.3651,25.37,1546,20.1565755433706,20.1604693667801,20.1565755433706,20.1604693667801,1945.49141125797,0.0,1.0
2021-08-23,25.3851,25.39,25.375,25.375,9518,20.1724687001438,20.1763625235532,20.1644426559733,20.1644426559733,11977.482051975,0.0,1.0
2021-08-24,25.36,25.365,25.36,25.36,1627,20.1525227883935,20.1564960775868,20.1525227883935,20.1525227883935,2047.42207381417,0.0,1.0
2021-08-25,25.32,25.33,25.32,25.32,687,20.1207364748471,20.1286830532337,20.1207364748471,20.1207364748471,864.523026865605,0.0,1.0
2021-08-26,25.285,25.29,25.27,25.29,7560,20.092923450494,20.0968967396873,20.0810035829141,20.0968967396873,9513.52850524598,0.0,1.0
2021-08-27,25.3051,25.3083,25.3,25.3,537,20.1088960730511,20.1114389781348,20.1048433180739,20.1048433180739,675.762540650407,0.0,1.0
2021-08-30,25.33,25.33,25.3199,25.32,1268,20.1286830532337,20.1286830532337,20.1206570090632,20.1207364748471,1595.65531013914,0.0,1.0
2021-08-31,25.2837,25.2837,25.2837,25.2837,5,20.0918903953038,20.0918903953038,20.0918903953038,20.0918903953038,6.29201620717325,0.0,1.0
2021-09-01,25.298,25.3,25.298,25.3,45127,20.1032540023966,20.1048433180739,20.1032540023966,20.1048433180739,56787.9630762215,0.0,1.0
2021-09-02,25.295,25.295,25.295,25.295,158,20.1008700288806,20.1008700288806,20.1008700288806,20.1008700288806,198.827712146675,0.0,1.0
2021-09-03,25.28,25.28,25.28,25.28,40,20.0889501613007,20.0889501613007,20.0889501613007,20.0889501613007,50.3361296573861,0.0,1.0
2021-09-07,25.215,25.215,25.21,25.21,3487,20.0372974017879,20.0372974017879,20.0333241125946,20.0333241125946,4388.05210288263,0.0,1.0
2021-09-08,25.2242,25.2242,25.22,25.22,375,20.0446082539036,20.0446082539036,20.0412706909812,20.0412706909812,471.901215537993,0.0,1.0
2021-09-09,25.26,25.26,25.24,25.24,221,20.0730570045276,20.0730570045276,20.0571638477544,20.0571638477544,278.107116357057,0.0,1.0
2021-09-10,25.22,25.22,25.22,25.22,173,20.0412706909812,20.0412706909812,20.0412706909812,20.0412706909812,217.703760768195,0.0,1.0
2021-09-13,25.22,25.23,25.22,25.23,2014,20.0412706909812,20.0492172693678,20.0412706909812,20.0492172693678,2534.42412824939,0.0,1.0
2021-09-14,25.24,25.25,25.24,25.24,331,20.0571638477544,20.065110426141,20.0571638477544,20.0571638477544,416.531472914869,0.0,1.0
2021-09-15,25.225,25.225,25.225,25.225,16,20.0452439801745,20.0452439801745,20.0452439801745,20.0452439801745,20.1344518629544,0.0,1.0
2021-09-16,25.1998,25.22,25.1998,25.22,1091,20.0252186026403,20.0412706909812,20.0252186026403,20.0412706909812,1372.9179364052,0.0,1.0
2021-09-17,25.19,25.19,25.19,25.19,203,20.0174309558214,20.0174309558214,20.0174309558214,20.0174309558214,255.455858011234,0.0,1.0
2021-09-20,25.23,25.23,25.22,25.22,558,20.0492172693678,20.0492172693678,20.0412706909812,20.0412706909812,702.189008720535,0.0,1.0
2021-09-21,25.225,25.24,25.225,25.24,115,20.0452439801745,20.0571638477544,20.0452439801745,20.0571638477544,144.716372764985,0.0,1.0
2021-09-22,25.2672,25.2672,25.25,25.25,2237198,20.0787785409659,20.0787785409659,20.065110426141,20.065110426141,2815297.21493112,0.0,1.0
2021-09-23,25.18,25.18,25.18,25.18,22,20.0094843774348,20.0094843774348,20.0094843774348,20.0094843774348,27.6848713115624,0.0,1.0
2021-09-24,25.19,25.2,25.19,25.19,81257,20.0174309558214,20.025377534208,20.0174309558214,20.0174309558214,102254.072189256,0.0,1.0
2021-09-27,25.18,25.189,25.18,25.189,134,20.0094843774348,20.0166362979828,20.0094843774348,20.0166362979828,168.626034352243,0.0,1.0
2021-09-28,25.16,25.16,25.1325,25.16,698,19.9935912206617,19.9935912206617,19.9717381300985,19.9935912206617,878.365462521384,0.0,1.0
2021-09-29,25.165,25.17,25.165,25.17,180,19.9975645098549,20.0015377990482,19.9975645098549,20.0015377990482,226.512583458238,0.0,1.0
2021-09-30,25.15,25.15,25.13,25.1498,2527,19.9856446422751,19.9856446422751,19.9697514855019,19.9854857107073,3179.98499110536,0.0,1.0
2021-10-01,25.18,25.18,25.18,25.18,279,20.0094843774348,20.0094843774348,20.0094843774348,20.0094843774348,351.094504360268,0.0,1.0
2021-10-04,25.14,25.15,25.14,25.15,144,19.9776980638885,19.9856446422751,19.9776980638885,19.9856446422751,181.210066766589,0.0,1.0
2021-10-05,25.135,25.135,25.135,25.135,43,19.9737247746952,19.9737247746952,19.9737247746952,19.9737247746952,54.1113393816899,0.0,1.0
2021-10-06,25.09,25.11,25.09,25.11,520,19.9379651719555,19.9538583287287,19.9379651719555,19.9538583287287,654.369685546019,0.0,1.0
2021-10-07,25.1211,25.14,25.1211,25.14,834,19.9626790307378,19.9776980638885,19.9626790307378,19.9776980638885,1049.5083033565,0.0,1.0
2021-10-08,25.08,25.08,25.08,25.08,5,19.9300185935689,19.9300185935689,19.9300185935689,19.9300185935689,6.29201620717326,0.0,1.0
2021-10-11,25.07,25.07,25.07,25.07,104,19.9220720151823,19.9220720151823,19.9220720151823,19.9220720151823,130.873937109204,0.0,1.0
2021-10-12,25.06,25.06,25.055,25.06,353,19.9141254367957,19.9141254367957,19.9101521476024,19.9141254367957,444.216344226433,0.0,1.0
2021-10-13,25.087,25.087,25.087,25.087,5,19.9355811984395,19.9355811984395,19.9355811984395,19.9355811984395,6.29201620717327,0.0,1.0
2021-10-14,25.125,25.125,25.11,25.12,5976,19.9657781963086,19.9657781963086,19.9538583287287,19.9618049071153,7520.21777081347,0.0,1.0
2021-10-15,25.075,25.09,25.06,25.09,1448,19.9260453043756,19.9379651719555,19.9141254367957,19.9379651719555,1822.16789359738,0.0,1.0
2021-10-18,25.08,25.16,25.08,25.16,965,19.9300185935689,19.9935912206617,19.9300185935689,19.9935912206617,1214.35912798444,0.0,1.0
2021-10-19,25.015,25.015,25.0,25.01,2081,19.8783658340561,19.8783658340561,19.8664459664762,19.8743925448628,2618.73714542551,0.0,1.0
2021-10-20,25.05,25.06,25.05,25.06,1325,19.9061788584092,19.9141254367957,19.9061788584092,19.9141254367957,1667.38429490091,0.0,1.0
2021-10-21,25.005,25.12,25.005,25.12,2555,19.8704192556695,19.9618049071153,19.8704192556695,19.9618049071153,3215.22028186553,0.0,1.0
2021-10-22,25.025,25.03,25.025,25.03,1005,19.8863124124427,19.890285701636,19.8863124124427,19.890285701636,1264.69525764182,0.0,1.0
2021-10-25,25.05,25.06,25.05,25.06,626,19.9061788584092,19.9141254367957,19.9061788584092,19.9141254367957,787.76042913809,0.0,1.0
2021-10-26,25.045,25.05,25.03,25.05,6954,19.9022055692159,19.9061788584092,19.890285701636,19.9061788584092,8750.93614093654,0.0,1.0
2021-10-27,25.085,25.085,25.085,25.085,3,19.9339918827622,19.9339918827622,19.9339918827622,19.9339918827622,3.77520972430396,0.0,1.0
2021-10-28,25.025,25.036,25.02,25.02,665,19.8863124124427,19.8950536486679,19.8823391232494,19.8823391232494,836.838155554042,0.0,1.0
2021-10-29,25.01,25.01,24.9933,24.9933,93336,19.8743925448628,19.8743925448628,19.8611217589572,19.8611217589572,117454.324942545,0.0,1.0
2021-11-01,25.035,25.035,25.03,25.03,196,19.8942589908293,19.8942589908293,19.890285701636,19.890285701636,246.647035321191,0.0,1.0
2021-11-02,25.065,25.08,25.065,25.079,1207,19.918098725989,19.9300185935689,19.918098725989,19.9292239357303,1518.89271241163,0.0,1.0
2021-11-03,25.07,25.07,25.07,25.07,2931,19.9220720151823,19.9220720151823,19.9220720151823,19.9220720151823,3688.37990064497,0.0,1.0
2021-11-04,25.125,25.13,25.125,25.13,3353,19.9657781963086,19.9697514855019,19.9657781963086,19.9697514855019,4219.42606853038,0.0,1.0
2021-11-05,25.17,25.18,25.136,25.136,2380,20.0015377990482,20.0094843774348,19.9745194325338,19.9745194325338,2994.99971461448,0.0,1.0
2021-11-08,25.13,25.15,25.13,25.15,268,19.9697514855019,19.9856446422751,19.9697514855019,19.9856446422751,337.252068704486,0.0,1.0
2021-11-09,25.16,25.17,25.16,25.16,858,19.9935912206617,20.0015377990482,19.9935912206617,19.9935912206617,1079.70998115093,0.0,1.0
2021-11-10,25.0963,25.14,25.0923,25.14,10525,19.9429715163391,19.9776980638885,19.9397928849844,19.9776980638885,13244.6941160997,0.0,1.0
2021-11-11,25.1,25.12,25.09,25.12,1650,19.9459117503421,19.9618049071153,19.9379651719555,19.9618049071153,2076.36534836718,0.0,1.0
2021-11-12,25.12,25.12,25.11,25.12,973,19.9618049071153,19.9618049071153,19.9538583287287,19.9618049071153,1224.42635391591,0.0,1.0
2021-11-15,25.08,25.095,25.07,25.0901,11627,19.9300185935689,19.9419384611488,19.9220720151823,19.9380446377394,14631.4544881607,0.0,1.0
2021-11-16,25.095,25.11,25.095,25.11,713,19.9419384611488,19.9538583287287,19.9419384611488,19.9538583287287,897.241511142907,0.0,1.0
2021-11-17,25.1201,25.1201,25.11,25.12,984,19.9618843728992,19.9618843728992,19.9538583287287,19.9618049071153,1238.26878957169,0.0,1.0
2021-11-18,25.09,25.1,25.06,25.06,11473,19.9379651719555,19.9459117503421,19.9141254367957,19.9141254367957,14437.6603889798,0.0,1.0
2021-11-19,25.1351,25.1351,25.1351,25.1351,155,19.973804240479,19.973804240479,19.973804240479,19.973804240479,195.052502422371,0.0,1.0
2021-11-22,25.1,25.12,25.0949,25.12,2803,19.9459117503421,19.9618049071153,19.9418589953649,19.9618049071153,3527.30428574133,0.0,1.0
2021-11-23,25.05,25.06,25.04,25.05,4519,19.9061788584092,19.9141254367957,19.8982322800226,19.9061788584092,5686.72424804318,0.0,1.0
2021-11-24,25.07,25.07,25.06,25.06,866,19.9220720151823,19.9220720151823,19.9141254367957,19.9141254367957,1089.77720708241,0.0,1.0
2021-11-26,25.1443,25.15,25.14,25.14,1262,19.9811150925947,19.9856446422751,19.9776980638885,19.9776980638885,1588.10489069053,0.0,1.0
2021-11-29,25.15,25.17,25.1421,25.1421,2938,19.9856446422751,20.0015377990482,19.9793668453497,19.9793668453497,3697.188723335,0.0,1.0
2021-11-30,25.13,25.2,25.13,25.2,16121,19.9697514855019,20.025377534208,19.9697514855019,20.025377534208,20286.718655168,0.0,1.0
2021-12-01,25.12,25.12,25.1,25.1,1320,19.9618049071153,19.9618049071153,19.9459117503421,19.9459117503421,1661.09227869374,0.0,1.0
2021-12-02,25.18,25.18,25.18,25.18,2747,20.0094843774348,20.0094843774348,20.0094843774348,20.0094843774348,3456.83370422099,0.0,1.0
2021-12-03,25.23,25.23,25.23,25.23,17,20.0492172693678,20.0492172693678,20.0492172693678,20.0492172693678,21.392855104389,0.0,1.0
2021-12-06,25.16,25.18,25.16,25.1799,4618,19.9935912206617,20.0094843774348,19.9935912206617,20.009404911651,5811.3061689452,0.0,1.0
2021-12-07,25.165,25.18,25.165,25.179,191748,19.9975645098549,20.0094843774348,19.9975645098549,20.0086897195962,241296.304738612,0.0,1.0
2021-12-08,25.15,25.15,25.145,25.145,8428,19.9856446422751,19.9856446422751,19.9816713530818,19.9816713530818,10605.8225188112,0.0,1.0
2021-12-09,25.175,25.18,25.175,25.18,3597,20.0055110882415,20.0094843774348,20.0055110882415,20.0094843774348,4526.47645944045,0.0,1.0
2021-12-10,25.19,25.21,25.19,25.2,703,20.0174309558214,20.0333241125946,20.0174309558214,20.025377534208,884.657478728561,0.0,1.0
2021-12-13,25.21,25.22,25.1969,25.2099,7151,20.0333241125946,20.0412706909812,20.0229140949082,20.0332446468107,8998.84157949919,0.0,1.0
2021-12-14,25.165,25.17,25.15,25.17,16264,19.9975645098549,20.0015377990482,19.9856446422751,20.0015377990482,20466.6703186932,0.0,1.0
2021-12-15,25.2,25.21,25.195,25.2,403,20.025377534208,20.0333241125946,20.0214042450147,20.025377534208,507.136506298165,0.0,1.0
2021-12-16,25.185,25.185,25.17,25.18,3907,20.0134576666281,20.0134576666281,20.0015377990482,20.0094843774348,4916.58146428519,0.0,1.0
2021-12-17,24.67,24.67,24.655,24.66,6700,20.0436101636582,20.0436101636582,20.0314231286985,20.0354854736851,8246.46850793833,0.552944,1.0
2021-12-20,24.64,24.67,24.63,24.67,12151,20.0192360937389,20.0436101636582,20.0111114037658,20.0436101636582,14955.6475880535,0.0,1.0
2021-12-21,24.56,26.82,24.55,26.82,7664,19.954238573954,21.7904185078765,19.9461138839809,21.7904185078765,9432.97532012528,0.0,1.0
2021-12-22,24.555,24.57,24.53,24.555,19315,19.9501762289675,19.9623632639271,19.9298645040347,19.9501762289675,23773.2148105714,0.0,1.0
2021-12-23,24.51,24.54,24.51,24.54,9336,19.9136151240885,19.9379891940078,19.9136151240885,19.9379891940078,11490.8999985242,0.0,1.0
2021-12-27,24.505,24.52,24.4973,24.52,6020,19.9095527791019,19.9217398140616,19.9032967678226,19.9217398140616,7409.51349519236,0.0,1.0
2021-12-28,24.515,24.52,24.515,24.52,1847,19.917677469075,19.9217398140616,19.917677469075,19.9217398140616,2273.31751256151,0.0,1.0
2021-12-29,24.445,24.445,24.445,24.445,6792,19.8608046392633,19.8608046392633,19.8608046392633,19.8608046392633,8359.70359789807,0.0,1.0
2021-12-30,24.495,24.51,24.46,24.46,16292,19.9014280891288,19.9136151240885,19.8729916742229,19.8729916742229,20052.4574524375,0.0,1.0
2021-12-31,24.49,24.49,24.48,24.49,7973,19.8973657441423,19.8973657441423,19.8892410541691,19.8973657441423,9813.29752444659,0.0,1.0
2022-01-03,24.4149,24.44,24.41,24.44,3732,19.8363493224442,19.8567422942767,19.8323682243574,19.8567422942767,4593.40604054117,0.0,1.0
2022-01-04,24.415,24.4276,24.4,24.4,4186,19.8364305693439,19.8466676787101,19.8242435343843,19.8242435343843,5152.19659316864,0.0,1.0
2022-01-05,24.42,24.44,24.42,24.44,2696,19.8404929143305,19.8567422942767,19.8404929143305,19.8567422942767,3318.28046229877,0.0,1.0
2022-01-06,24.375,24.39,24.3603,24.37,12554,19.8039318094515,19.8161188444112,19.791988515191,19.799869464465,15451.666514725,0.0,1.0
2022-01-07,24.315,24.345,24.31,24.345,785767,19.7551836696129,19.7795577395322,19.7511213246263,19.7795577395322,967134.749265248,0.0,1.0
2022-01-10,24.325,24.33,24.29,24.29,11940,19.763308359586,19.7673707045725,19.7348719446801,19.7348719446801,14695.9453708632,0.0,1.0
2022-01-11,24.3176,24.32,24.29,24.29,12700,19.7572960890059,19.7592460145994,19.7348719446801,19.7348719446801,15631.3656792264,0.0,1.0
2022-01-12,24.315,24.32,24.315,24.32,1845,19.7551836696129,19.7592460145994,19.7551836696129,19.7592460145994,2270.85588017107,0.0,1.0
2022-01-13,24.375,24.375,24.34,24.35,13589,19.8039318094515,19.8039318094515,19.7754953945456,19.7836200845187,16725.5612767722,0.0,1.0
2022-01-14,24.3248,24.325,24.3248,24.325,236,19.7631458657865,19.763308359586,19.7631458657865,19.763308359586,290.472622070664,0.0,1.0
2022-01-18,24.265,24.3,24.26,24.3,1685,19.7145602197473,19.7429966346532,19.7104978747608,19.7429966346532,2073.92528893673,0.0,1.0
2022-01-19,24.3049,24.318,24.3,24.318,3448,19.74697773274,19.7576210766048,19.7429966346532,19.7576210766048,4243.85424110021,0.0,1.0
2022-01-20,24.325,24.325,24.32,24.32,8454,19.763308359586,19.763308359586,19.7592460145994,19.7592460145994,10405.3201143449,0.0,1.0
2022-01-21,24.3699,24.37,24.3699,24.37,2077,19.7997882175652,19.799869464465,19.7997882175652,19.799869464465,2556.40523746089,0.0,1.0
2022-01-24,24.395,24.4,24.39,24.4,4551,19.8201811893977,19.8242435343843,19.8161188444112,19.8242435343843,5601.444504422,0.0,1.0
2022-01-25,24.345,24.36,24.34,24.36,12806,19.7795577395322,19.7917447744918,19.7754953945456,19.7917447744918,15761.8321959191,0.0,1.0
2022-01-26,24.2743,24.33,24.2743,24.32,3586,19.7221161814223,19.7673707045725,19.7221161814223,19.7592460145994,4413.70687603983,0.0,1.0
2022-01-27,24.3149,24.3149,24.3149,24.3149,46,19.7551024227131,19.7551024227131,19.7551024227131,19.7551024227131,56.6175449798752,0.0,1.0
2022-01-28,24.3051,24.31,24.3051,24.31,1618,19.7471402265395,19.7511213246263,19.7471402265395,19.7511213246263,1991.46060385734,0.0,1.0
2022-01-31,24.24,24.26,24.23,24.26,253759,19.6942484948145,19.7104978747608,19.6861238048414,19.7104978747608,312330.686881482,0.0,1.0
2022-02-01,24.2149,24.23,24.19,24.2,3105,19.673855522982,19.6861238048414,19.653625044949,19.6617497349221,3821.68428614158,0.0,1.0
2022-02-02,24.235,24.24,24.23,24.23,1966,19.690186149828,19.6942484948145,19.6861238048414,19.6861238048414,2419.78463979205,0.0,1.0
2022-02-03,24.1099,24.14,24.1099,24.14,397,19.5885462782644,19.6130015950835,19.5885462782644,19.6130015950835,488.634029500227,0.0,1.0
2022-02-04,24.025,24.04,24.01,24.03,3750,19.5195676603927,19.5317546953524,19.5073806254331,19.5236300053793,4615.56073205504,0.0,1.0
2022-02-07,23.9899,24.0,23.97,24.0,4373,19.4910499985871,19.4992559354599,19.4748818655406,19.4992559354599,5382.35922167378,0.0,1.0
2022-02-08,23.9701,23.9701,23.9701,23.9701,40,19.4749631124404,19.4749631124404,19.4749631124404,19.4749631124404,49.2326478085869,0.0,1.0
2022-02-09,23.9999,24.02,23.995,23.995,1229,19.4991746885602,19.5155053154062,19.4951935904734,19.4951935904734,1512.67310391884,0.0,1.0
2022-02-10,23.8849,23.8849,23.8849,23.8849,35,19.4057407538695,19.4057407538695,19.4057407538695,19.4057407538695,43.0785668325136,0.0,1.0
2022-02-11,23.9451,23.9451,23.9,23.9,4458,19.4546513875076,19.4546513875076,19.4180090357289,19.4180090357289,5486.97859826702,0.0,1.0
2022-02-14,23.8901,23.99,23.89,23.99,997,19.4099655926555,19.4911312454868,19.4098843457558,19.4911312454868,1227.12374662903,0.0,1.0
2022-02-15,23.8751,23.9,23.8751,23.89,1783,19.3977785576958,19.4180090357289,19.3977785576958,19.4098843457558,2194.54527606777,0.0,1.0
2022-02-16,23.8751,23.8751,23.85,23.85,673,19.3977785576958,19.3977785576958,19.3773855858633,19.3773855858633,828.339299379478,0.0,1.0
2022-02-17,23.9398,23.98,23.92,23.92,10854,19.4503453018218,19.4830065555137,19.4342584156751,19.4342584156751,13359.2789828601,0.0,1.0
2022-02-18,23.9751,23.9751,23.9751,23.9751,210,19.4790254574269,19.4790254574269,19.4790254574269,19.4790254574269,258.471400995082,0.0,1.0
2022-02-22,23.9302,23.96,23.9,23.9,734,19.4425455994477,19.4667571755675,19.4180090357289,19.4180090357289,903.41908728757,0.0,1.0
2022-02-23,23.8851,23.91,23.85,23.85,13192,19.4059032476689,19.426133725702,19.3773855858633,19.3773855858633,16236.927247272,0.0,1.0
2022-02-24,23.945,23.98,23.91,23.92,4734,19.4545701406079,19.4830065555137,19.426133725702,19.4342584156751,5826.68386814626,0.0,1.0
2022-02-25,23.8751,23.9487,23.865,23.9487,499,19.3977785576958,19.4575762758979,19.389572620823,19.4575762758979,614.177281412124,0.0,1.0
2022-02-28,24.07,24.07,24.0499,24.05,4440,19.5561287652717,19.5561287652717,19.5397981384258,19.5398793853255,5464.82390675316,0.0,1.0
2022-03-01,24.2248,24.24,24.2248,24.24,125,19.6818989660554,19.6942484948145,19.6818989660554,19.6942484948145,153.852024401835,0.0,1.0
2022-03-02,24.1548,24.2009,24.14,24.19,6317,19.6250261362437,19.6624809570197,19.6130015950835,19.653625044949,7775.06590517109,0.0,1.0
2022-03-03,24.1449,24.1449,24.1449,24.1449,0,19.6169826931703,19.6169826931703,19.6169826931703,19.6169826931703,0,0.0,1.0
2022-03-04,24.2049,24.24,24.2049,24.2399,200,19.6657308330089,19.6942484948145,19.6657308330089,19.6941672479148,246.163239042936,0.0,1.0
2022-03-07,24.12,24.15,24.12,24.15,606,19.5967522151373,19.6211262850566,19.5967522151373,19.6211262850566,745.874614300092,0.0,1.0
2022-03-08,24.05,24.12,24.05,24.05,7142,19.5398793853255,19.5967522151373,19.5398793853255,19.5398793853255,8790.48926622321,0.0,1.0
2022-03-09,23.9601,23.9601,23.9601,23.9601,113,19.4668384224672,19.4668384224672,19.4668384224672,19.4668384224672,139.082230059259,0.0,1.0
2022-03-10,23.8051,23.91,23.76,23.91,202770,19.3409057278841,19.426133725702,19.3042633761054,19.426133725702,249572.599903679,0.0,1.0
2022-03-11,23.91,23.94,23.91,23.93,2846,19.426133725702,19.4505077956213,19.426133725702,19.4423831056482,3502.90289158096,0.0,1.0
2022-03-14,23.872,24.01,23.84,24.01,673,19.3952599038042,19.5073806254331,19.3692608958902,19.5073806254331,828.339299379475,0.0,1.0
2022-03-15,23.8401,23.8401,23.8101,23.8101,517,19.3693421427899,19.3693421427899,19.3449680728706,19.3449680728706,636.331972925989,0.0,1.0
2022-03-16,23.8102,23.84,23.8,23.8,229463,19.3450493197704,19.3692608958902,19.3367621359978,19.3367621359978,282426.776602544,0.0,1.0
2022-03-17,23.83,23.83,23.83,23.83,299,19.3611362059171,19.3611362059171,19.3611362059171,19.3611362059171,368.014042369188,0.0,1.0
2022-03-18,23.86,23.86,23.84,23.84,10520,19.3855102758364,19.3855102758364,19.3692608958902,19.3692608958902,12948.1863736584,0.0,1.0
2022-03-21,23.78,23.79,23.77,23.7801,1112,19.3205127560516,19.3286374460247,19.3123880660785,19.3205940029513,1368.66760907872,0.0,1.0
2022-03-22,23.73,23.76,23.73,23.75,13552,19.279889306186,19.3042633761054,19.279889306186,19.2961386861322,16680.0210775493,0.0,1.0
2022-03-23,23.755,23.755,23.755,23.755,94,19.3002010311188,19.3002010311188,19.3002010311188,19.3002010311188,115.69672235018,0.0,1.0
2022-03-24,23.72,23.76,23.72,23.76,470,19.2717646162129,19.3042633761054,19.2717646162129,19.3042633761054,578.483611750898,0.0,1.0
2022-03-25,23.68,23.74,23.68,23.74,428,19.2392658563205,19.2880139961591,19.2392658563205,19.2880139961591,526.789331551881,0.0,1.0
2022-03-28,23.71,23.71,23.69,23.69,4421,19.2636399262398,19.2636399262398,19.2473905462936,19.2473905462936,5441.43839904408,0.0,1.0
2022-03-29,23.625,23.64,23.625,23.64,206,19.1945800614684,19.206767096428,19.1945800614684,19.206767096428,253.548136214223,0.0,1.0
2022-03-30,23.63,23.63,23.63,23.63,549,19.1986424064549,19.1986424064549,19.1986424064549,19.1986424064549,675.718091172858,0.0,1.0
2022-03-31,23.725,23.73,23.7,23.7,297601,19.2758269611995,19.279889306186,19.2555152362667,19.2555152362667,366292.130512082,0.0,1.0
2022-04-01,23.7352,23.74,23.735,23.735,1313,19.284114144972,19.2880139961591,19.2839516511726,19.2839516511726,1616.06166431687,0.0,1.0
2022-04-04,23.72,23.74,23.72,23.73,2251,19.2717646162129,19.2880139961591,19.2717646162129,19.279889306186,2770.56725542824,0.0,1.0
2022-04-05,23.655,23.655,23.655,23.655,3,19.2189541313877,19.2189541313877,19.2189541313877,19.2189541313877,3.69244858564403,0.0,1.0
2022-04-06,23.6401,23.66,23.61,23.61,5053,19.2068483433278,19.2230164763743,19.1823930265087,19.1823930265087,6219.31423441975,0.0,1.0
2022-04-07,23.605,23.626,23.5941,23.626,405,19.1783306815222,19.1953925304657,19.1694747694515,19.1953925304657,498.480559061943,0.0,1.0
2022-04-08,23.59,23.59,23.57,23.58,1005,19.1661436465625,19.1661436465625,19.1498942666163,19.1580189565894,1236.97027619075,0.0,1.0
2022-04-11,23.52,23.5599,23.52,23.5599,24522,19.1092708167508,19.1416883297435,19.1092708167508,19.1416883297435,30182.0747390542,0.0,1.0
2022-04-12,23.569,23.59,23.5601,23.5601,11838,19.149081797619,19.1661436465625,19.1418508235429,19.1418508235429,14570.4021189513,0.0,1.0
2022-04-13,23.59,23.6096,23.59,23.6096,439,19.1661436465625,19.1820680389098,19.1661436465625,19.1820680389098,540.328309699243,0.0,1.0
2022-04-14,23.51,23.51,23.51,23.51,114,19.1011461267776,19.1011461267776,19.1011461267776,19.1011461267776,140.313046254473,0.0,1.0
2022-04-18,23.53,23.53,23.5101,23.5101,673,19.1173955067239,19.1173955067239,19.1012273736774,19.1012273736774,828.339299379475,0.0,1.0
2022-04-19,23.505,23.53,23.505,23.53,1214,19.0970837817911,19.1173955067239,19.0970837817911,19.1173955067239,1494.21086099062,0.0,1.0
2022-04-20,23.53,23.55,23.53,23.54,4563,19.1173955067239,19.1336448866701,19.1173955067239,19.125520196697,5616.21429876455,0.0,1.0
2022-04-21,23.475,23.475,23.45,23.45,6789,19.0727097118718,19.0727097118718,19.052397986939,19.052397986939,8356.01114931242,0.0,1.0
2022-04-22,23.465,23.465,23.44,23.45,1635,19.0645850218987,19.0645850218987,19.0442732969659,19.052397986939,2012.38447917599,0.0,1.0
2022-04-25,23.53,23.53,23.53,23.53,186,19.1173955067239,19.1173955067239,19.1173955067239,19.1173955067239,228.931812309929,0.0,1.0
2022-04-26,23.555,23.56,23.555,23.56,425,19.1377072316566,19.1417695766432,19.1377072316566,19.1417695766432,523.096882966238,0.0,1.0
2022-04-27,23.555,23.5894,23.555,23.5894,236,19.1377072316566,19.1656561651641,19.1377072316566,19.1656561651641,290.472622070664,0.0,1.0
2022-04-28,23.4852,23.4852,23.45,23.45,1970,19.0809968956443,19.0809968956443,19.052397986939,19.052397986939,2424.70790457292,0.0,1.0
2022-04-29,23.48,23.51,23.45,23.5038,199881,19.0767720568583,19.1011461267776,19.052397986939,19.0961088189943,246016.771915705,0.0,1.0
2022-05-02,23.44,23.4782,23.44,23.4782,641,19.0442732969659,19.0753096126632,19.0442732969659,19.0753096126632,788.953181132607,0.0,1.0
2022-05-03,23.45,23.52,23.4481,23.52,24463,19.052397986939,19.1092708167508,19.0508542958441,19.1092708167508,30109.4565835366,0.0,1.0
2022-05-04,23.54,23.58,23.43,23.47,17953,19.125520196697,19.1580189565894,19.0361486069928,19.0686473668852,22096.843152689,0.0,1.0
2022-05-05,23.43,23.5,23.42,23.4401,1386,19.0361486069928,19.0930214368045,19.0280239170197,19.0443545438656,1705.91124656754,0.0,1.0
2022-05-06,23.42,23.43,23.4,23.43,10784,19.0280239170197,19.0361486069928,19.0117745370734,19.0361486069928,13273.121849195,0.0,1.0
2022-05-09,23.3951,23.4099,23.38,23.38,3522,19.0077934389866,19.0198179801468,18.9955251571272,18.9955251571272,4334.93463954609,0.0,1.0
2022-05-10,23.4,23.44,23.38,23.38,810,19.0117745370734,19.0442732969659,18.9955251571272,18.9955251571272,996.96111812389,0.0,1.0
2022-05-11,23.475,23.475,23.4101,23.4101,16095,19.0727097118718,19.0727097118718,19.0199804739463,19.0199804739463,19809.9866619802,0.0,1.0
2022-05-12,23.525,23.55,23.49,23.515,9207,19.1133331617373,19.1336448866701,19.0848967468314,19.1052084717642,11332.1247093415,0.0,1.0
2022-05-13,23.53,23.569,23.5097,23.56,2086,19.1173955067239,19.149081797619,19.1009023860784,19.1417695766432,2567.48258321781,0.0,1.0
2022-05-16,23.52,23.52,23.5,23.5,12324,19.1092708167508,19.1092708167508,19.0930214368045,19.0930214368045,15168.5787898256,0.0,1.0
2022-05-17,23.47,23.5,23.44,23.49,27227,19.0686473668852,19.0930214368045,19.0442732969659,19.0848967468314,33511.43254711,0.0,1.0
2022-05-18,23.465,23.49,23.4397,23.4899,10424,19.0645850218987,19.0848967468314,19.0440295562667,19.0848154999317,12830.0280189177,0.0,1.0
2022-05-19,23.475,23.5075,23.451,23.49,2813,19.0727097118718,19.0991149542844,19.0532104559363,19.0848967468314,3462.28595713888,0.0,1.0
2022-05-20,23.45,23.4799,23.4201,23.4799,10706,19.052397986939,19.0766908099586,19.0281051639194,19.0766908099586,13177.1181859683,0.0,1.0
2022-05-23,23.42,23.44,23.42,23.44,314,19.0280239170197,19.0442732969659,19.0280239170197,19.0442732969659,386.476285297408,0.0,1.0
2022-05-24,23.455,23.455,23.42,23.42,406,19.0564603319255,19.0564603319255,19.0280239170197,19.0280239170197,499.71137525716,0.0,1.0
2022-05-25,23.48,23.53,23.47,23.53,4890,19.0767720568583,19.1173955067239,19.0686473668852,19.1173955067239,6018.69119459977,0.0,1.0
2022-05-26,23.485,23.485,23.485,23.485,76,19.0808344018449,19.0808344018449,19.0808344018449,19.0808344018449,93.5420308363152,0.0,1.0
2022-05-27,23.46,23.49,23.45,23.46,9584,19.0605226769121,19.0848967468314,19.052397986939,19.0605226769121,11796.1424149375,0.0,1.0
2022-05-31,23.375,23.42,23.35,23.42,62427,18.9914628121407,19.0280239170197,18.9711510872079,19.0280239170197,76836.1626186665,0.0,1.0
2022-06-01,23.335,23.4,23.335,23.4,143,18.9589640522482,19.0117745370734,18.9589640522482,19.0117745370734,176.006715915699,0.0,1.0
2022-06-02,23.36,23.38,23.36,23.37,5737,18.979275777181,18.9955251571272,18.979275777181,18.9874004671541,7061.1925119466,0.0,1.0
2022-06-03,23.3349,23.3349,23.3349,23.3349,23,18.9588828053485,18.9588828053485,18.9588828053485,18.9588828053485,28.3087724899376,0.0,1.0
2022-06-06,23.28,23.32,23.27,23.32,5248,18.9142782573962,18.9467770172886,18.906153567423,18.9467770172886,6459.3233924866,0.0,1.0
2022-06-07,23.31,23.34,23.31,23.32,3185,18.9386523273155,18.9630263972348,18.9386523273155,18.9467770172886,3920.14958175874,0.0,1.0
2022-06-08,23.255,23.29,23.255,23.29,8064,18.8939665324634,18.9224029473693,18.8939665324634,18.9224029473693,9925.30179821114,0.0,1.0
2022-06-09,23.185,23.22,23.16,23.22,6937,18.8370937026516,18.8655301175575,18.8167819777189,18.8655301175575,8538.17194620422,0.0,1.0
2022-06-10,23.135,23.17,23.12,23.14,20101,18.7964702527861,18.824906667692,18.7842832178264,18.8005325977726,24740.6363400102,0.0,1.0
2022-06-13,22.99,23.05,22.99,23.04,17424,18.678662248176,18.7274103880147,18.678662248176,18.7192856980415,21445.7413854205,0.0,1.0
2022-06-14,22.9,22.95,22.8993,22.95,11420,18.605540038418,18.6461634882836,18.6049713101199,18.6461634882836,14055.9209493516,0.0,1.0
2022-06-15,23.0504,23.0504,23.01,23.0301,7934,18.7277353756136,18.7277353756136,18.6949116281222,18.7112422549682,9765.29569283323,0.0,1.0
2022-06-16,23.02,23.043,22.9,22.9,18180,18.7030363180953,18.7217231050335,18.605540038418,18.605540038418,22376.2384290028,0.0,1.0
2022-06-17,23.04,23.06,23.0337,23.0596,2313323,18.7192856980415,18.7355350779878,18.7141671433585,18.7352100903888,2847275.41316261,0.0,1.0
2022-06-21,22.98,22.98,22.97,22.98,621649,18.6705375582029,18.6705375582029,18.6624128682298,18.6705375582029,765135.656939008,0.0,1.0
2022-06-22,23.05,23.05,23.04,23.04,16665,18.7274103880147,18.7274103880147,18.7192856980415,18.7192856980415,20511.5518932525,0.0,1.0
2022-06-23,23.155,23.1753,23.15,23.161,40742,18.8127196327323,18.8292127533777,18.8086572877457,18.8175944467162,50145.9134254363,0.0,1.0
2022-06-24,23.17,23.1741,23.17,23.1741,7128,18.824906667692,18.8282377905809,18.824906667692,18.8282377905809,8773.25783949019,0.0,1.0
2022-06-27,23.0799,23.0799,23.07,23.07,11835,18.7517032110343,18.7517032110343,18.7436597679609,18.7436597679609,14566.7096703657,0.0,1.0
2022-06-28,22.995,23.0,22.99,23.0,6517,18.6827245931626,18.6867869381491,18.678662248176,18.6867869381491,8021.22914421403,0.0,1.0
2022-06-29,23.075,23.08,23.05,23.065,8866,18.7477221129474,18.751784457934,18.7274103880147,18.7395974229743,10912.4163867733,0.0,1.0
2022-06-30,23.14,23.17,23.14,23.15,126639,18.8005325977726,18.824906667692,18.8005325977726,18.8086572877457,155869.332145792,0.0,1.0
2022-07-01,23.13,23.14,23.11,23.11,1476,18.9024925821212,18.9106648659872,18.8861480143891,18.8861480143891,1806.10466327023,0.135494,1.0
2022-07-05,23.12,23.13,23.11,23.1101,1125,18.8943202982551,18.9024925821212,18.8861480143891,18.8862297372278,1376.60416407792,0.0,1.0
2022-07-06,23.12,23.15,23.12,23.15,16489,18.8943202982551,18.9188371498532,18.8943202982551,18.9188371498532,20176.7342768719,0.0,1.0
2022-07-07,23.135,23.14,23.12,23.14,7365,18.9065787240542,18.9106648659872,18.8943202982551,18.9106648659872,9012.16859416344,0.0,1.0
2022-07-08,23.12,23.13,23.1,23.125,152426,18.8943202982551,18.9024925821212,18.8779757305231,18.8984064401881,186515.792278881,0.0,1.0
2022-07-11,23.16,23.1799,23.16,23.17,1078,18.9270094337192,18.9432722786126,18.9270094337192,18.9351817175853,1319.09270122311,0.0,1.0
2022-07-12,23.185,23.19,23.185,23.19,36569,18.9474401433843,18.9515262853173,18.9474401433843,18.9515262853173,44747.5890454805,0.0,1.0
2022-07-13,23.1568,23.171,23.12,23.13,24251,18.9243943028821,18.9359989459719,18.8943202982551,18.9024925821212,29674.6911849366,0.0,1.0
2022-07-14,23.2,23.21,23.1695,23.17,82829,18.9596985691834,18.9678708530494,18.934773103392,18.9351817175853,101353.552272364,0.0,1.0
2022-07-15,23.14,23.15,23.14,23.15,11576,18.9106648659872,18.9188371498532,18.9106648659872,18.9188371498532,14164.9509363253,0.0,1.0
2022-07-18,23.15,23.15,23.135,23.1499,9641,18.9188371498532,18.9188371498532,18.9065787240542,18.9187554270146,11797.1917741113,0.0,1.0
2022-07-19,23.16,23.16,23.16,23.16,62,18.9270094337192,18.9270094337192,18.9270094337192,18.9270094337192,75.8661850425167,0.0,1.0
2022-07-20,23.18,23.18,23.15,23.16,5589,18.9433540014513,18.9433540014513,18.9188371498532,18.9270094337192,6838.96948713911,0.0,1.0
2022-07-21,23.185,23.19,23.16,23.16,143249,18.9474401433843,18.9515262853173,18.9270094337192,18.9270094337192,175286.373244443,0.0,1.0
2022-07-22,23.31,23.35,23.3,23.35,9569,19.0495936917097,19.0822828271738,19.0414214078436,19.0822828271738,11709.0891076103,0.0,1.0
2022-07-25,23.33,23.33,23.3201,23.3201,150,19.0659382594417,19.0659382594417,19.0578476984143,19.0578476984143,183.547221877056,0.0,1.0
2022-07-26,23.37,23.39,23.37,23.39,267,19.0986273949058,19.1149719626379,19.0986273949058,19.1149719626379,326.71405494116,0.0,1.0
2022-07-27,23.39,23.39,23.39,23.39,596,19.1149719626379,19.1149719626379,19.1149719626379,19.1149719626379,729.294294924835,0.0,1.0
2022-07-28,23.5,23.5,23.49,23.49,5210,19.2048670851642,19.2048670851642,19.1966948012981,19.1966948012981,6375.20683986307,0.0,1.0
2022-07-29,23.5,23.52,23.485,23.485,195343,19.2048670851642,19.2212116528962,19.1926086593651,19.1926086593651,239031.099754198,0.0,1.0
2022-08-01,23.405,23.405,23.39,23.39,414,19.2372767285201,19.2372767285201,19.2249477752653,19.2249477752653,503.692395589166,0.134658,1.0
2022-08-02,23.38,23.43,23.37,23.43,3820,19.2167284730955,19.2578249839447,19.2085091709256,19.2578249839447,4647.5965003638,0.0,1.0
2022-08-03,23.4035,23.4035,23.38,23.38,2013,19.2360438331946,19.2360438331946,19.2167284730955,19.2167284730955,2449.11302492993,0.0,1.0
2022-08-04,23.4,23.4099,23.39,23.39,38022,19.2331670774351,19.2413041865833,19.2249477752653,19.2249477752653,46259.4016065008,0.0,1.0
2022-08-05,23.315,23.35,23.31,23.35,2437,19.1633030089915,19.1920705665859,19.1591933579065,19.1920705665859,2964.97190350434,0.0,1.0
2022-08-08,23.36,23.36,23.34,23.34,1723,19.2002898687558,19.2002898687558,19.1838512644161,19.1838512644161,2096.28501835781,0.0,1.0
2022-08-09,23.345,23.345,23.33,23.34,15434,19.187960915501,19.187960915501,19.1756319622462,19.1838512644161,18777.749839428,0.0,1.0
2022-08-10,23.345,23.38,23.34,23.38,5798,19.187960915501,19.2167284730955,19.1838512644161,19.2167284730955,7054.12683484538,0.0,1.0
2022-08-11,23.305,23.35,23.29,23.35,28267,19.1550837068216,19.1920705665859,19.1427547535669,19.1920705665859,34390.9974543937,0.0,1.0
2022-08-12,23.305,23.329,23.29,23.329,10145,19.1550837068216,19.1748100320293,19.1427547535669,19.1748100320293,12342.8969885316,0.0,1.0
2022-08-15,23.33,23.35,23.33,23.35,3157,19.1756319622462,19.1920705665859,19.1756319622462,19.1920705665859,3840.95867844203,0.0,1.0
2022-08-16,23.325,23.325,23.31,23.31,15668,19.1715223111613,19.1715223111613,19.1591933579065,19.1591933579065,19062.4455412828,0.0,1.0
2022-08-17,23.215,23.22,23.215,23.22,10374,19.081109987293,19.0852196383779,19.081109987293,19.0852196383779,12621.5094488938,0.0,1.0
2022-08-18,23.19,23.21,23.19,23.21,6714,19.0605617318684,19.0770003362081,19.0605617318684,19.0770003362081,8168.57667629389,0.0,1.0
2022-08-19,23.13,23.13,23.13,23.13,1135,19.0112459188494,19.0112459188494,19.0112459188494,19.0112459188494,1380.89581882537,0.0,1.0
2022-08-22,23.04,23.06,23.01,23.0546,13040,18.9372721993208,18.9537108036604,18.9126142928112,18.9492723804887,15865.0938127602,0.0,1.0
2022-08-23,23.07,23.0999,23.07,23.09,31983,18.9619301058303,18.9865058193181,18.9619301058303,18.97836871017,38912.0625317109,0.0,1.0
2022-08-24,22.99,23.0,22.99,22.99,4914,18.8961756884715,18.9043949906414,18.8961756884715,18.8961756884715,5978.60973894969,0.0,1.0
2022-08-25,23.08,23.08,23.05,23.05,404,18.9701494080001,18.9701494080001,18.9454915014906,18.9454915014906,491.525912603922,0.0,1.0
2022-08-26,22.99,23.0119,22.98,23.01,15549,18.8961756884715,18.9141759602235,18.8879563863017,18.9126142928112,18917.6643937584,0.0,1.0
2022-08-29,22.92,22.9297,22.92,22.925,831,18.8386405732826,18.8466132963874,18.8386405732826,18.8427502243676,1011.03473607391,0.0,1.0
2022-08-30,22.89,22.9,22.88,22.88,917,18.8139826667731,18.8222019689429,18.8057633646033,18.8057633646033,1115.66648974702,0.0,1.0
2022-08-31,22.875,22.88,22.87,22.88,266216,18.8016537135183,18.8057633646033,18.7975440624334,18.8057633646033,323891.243440014,0.0,1.0
2022-09-01,22.7,22.7,22.68,22.7,1208,18.7664824976033,18.7664824976033,18.7499481517905,18.7664824976033,1461.20084056786,0.132209,1.0
2022-09-02,22.775,22.79,22.75,22.75,6171,18.8284862944016,18.8408870537613,18.8078183621355,18.8078183621355,7464.46224101345,0.0,1.0
2022-09-06,22.695,22.75,22.69,22.75,6532,18.7623489111501,18.8078183621355,18.7582153246969,18.8078183621355,7901.12904850104,0.0,1.0
2022-09-07,22.75,22.75,22.73,22.73,210670,18.8078183621355,18.8078183621355,18.7912840163226,18.7912840163226,254827.136657641,0.0,1.0
2022-09-08,22.655,22.7,22.655,22.69,29844,18.7292802195244,18.7664824976033,18.7292802195244,18.7582153246969,36099.4022234331,0.0,1.0
2022-09-09,22.67,22.68,22.67,22.68,7236,18.7416809788841,18.7499481517905,18.7416809788841,18.7499481517905,8752.68980326903,0.0,1.0
2022-09-12,22.6927,22.71,22.6927,22.71,15551,18.7604474613817,18.7747496705098,18.7604474613817,18.7747496705098,18810.5416156214,0.0,1.0
2022-09-13,22.66,22.67,22.64,22.67,12099,18.7334138059776,18.7416809788841,18.7168794601648,18.7416809788841,14634.9908692306,0.0,1.0
2022-09-14,22.7,22.74,22.68,22.7,8446,18.7664824976033,18.7995511892291,18.7499481517905,18.7664824976033,10216.3098505266,0.0,1.0
2022-09-15,22.645,22.68,22.6421,22.6651,5352,18.721013046618,18.7499481517905,18.7186155664751,18.7376300641599,6473.79710158871,0.0,1.0
2022-09-16,22.61,22.68,22.61,22.62,30664,18.6920779414455,18.7499481517905,18.6920779414455,18.7003451143519,37091.2769662025,0.0,1.0
2022-09-19,22.63,22.63,22.63,22.63,293,18.7086122872583,18.7086122872583,18.7086122872583,18.7086122872583,354.413780038396,0.0,1.0
2022-09-20,22.545,22.57,22.545,22.55,320,18.6383413175536,18.6590092498197,18.6383413175536,18.6424749040069,387.073070349102,0.0,1.0
2022-09-21,22.56,22.57,22.5073,22.57,6474,18.6507420769133,18.6590092498197,18.6071740756964,18.6590092498197,7830.97205450025,0.0,1.0
2022-09-22,22.525,22.55,22.49,22.49,1772,18.6218069717408,18.6424749040069,18.5928718665683,18.5928718665683,2143.41712705815,0.0,1.0
2022-09-23,22.425,22.46,22.42,22.459,10930,18.5391352426764,18.568070347849,18.5350016562232,18.5672436305583,13220.9645591115,0.0,1.0
2022-09-26,22.305,22.375,22.305,22.375,548,18.4399291677992,18.4977993781443,18.4399291677992,18.4977993781443,662.862632972837,0.0,1.0
2022-09-27,22.3199,22.3733,22.26,22.26,7600,18.4522472554298,18.4963939587502,18.4027268897203,18.4027268897203,9192.98542079117,0.0,1.0
2022-09-28,22.44,22.47,22.3501,22.4096,2608,18.5515360020361,18.5763375207554,18.4772141176073,18.5264037964005,3154.64552334517,0.0,1.0
2022-09-29,22.395,22.43,22.37,22.42,5706,18.5143337239571,18.5432688291297,18.4936657916911,18.5350016562232,6901.99668566243,0.0,1.0
2022-09-30,22.39,22.42,22.38,22.385,7524,18.5102001375039,18.5350016562232,18.5019329645975,18.5060665510507,9101.05556658325,0.0,1.0
2022-10-03,22.43,22.44,22.38,22.4,11503,18.6499814970059,18.6582962457785,18.6084077531427,18.625037250688,13834.452867496,0.12908,1.0
2022-10-04,22.435,22.47,22.4,22.47,7266,18.6541388713922,18.6832404920964,18.625037250688,18.6832404920964,8738.68856256853,0.0,1.0
2022-10-05,22.355,22.38,22.33,22.38,8176,18.5876208812112,18.6084077531427,18.5668340092796,18.6084077531427,9833.12932666669,0.0,1.0
2022-10-06,22.21,22.26,22.19,22.2201,23756,18.4670570240081,18.5086307678712,18.4504275264628,18.4754549202684,28570.9173537541,0.0,1.0
2022-10-07,22.2118,22.24,22.1901,22.24,3395,18.4685536787871,18.4920012703259,18.4505106739505,18.4920012703259,4083.10592759706,0.0,1.0
2022-10-10,22.15,22.2,22.14,22.2,4372,18.4171685313723,18.4587422752354,18.4088537825997,18.4587422752354,5258.12639630465,0.0,1.0
2022-10-11,22.09,22.18,22.071,22.18,11329,18.3672800387365,18.4421127776902,18.3514820160685,18.4421127776902,13625.1861719432,0.0,1.0
2022-10-12,21.985,21.995,21.92,21.96,4248,18.2799751766239,18.2882899253965,18.2259293096018,18.2591883046923,5108.9938086693,0.0,1.0
2022-10-13,22.1001,22.16,22.07,22.16,4167,18.3756779349969,18.4254832801449,18.3506505411913,18.4254832801449,5011.57655384297,0.0,1.0
2022-10-14,22.0449,22.0999,22.03,22.0999,2357,18.329780521772,18.3755116400214,18.3173915461007,18.3755116400214,2834.72184723011,0.0,1.0
2022-10-17,22.125,22.2,22.1,22.2,7673,18.3963816594407,18.4587422752354,18.3755947875091,18.4587422752354,9228.18020101684,0.0,1.0
2022-10-18,22.115,22.135,22.1,22.135,25682,18.3880669106681,18.4046964082134,18.3755947875091,18.4046964082134,30887.2831907356,0.0,1.0
2022-10-19,22.085,22.11,22.06,22.09,17628,18.3631226643502,18.3839095362818,18.3423357924186,18.3672800387365,21200.8810873876,0.0,1.0
2022-10-20,22.09,22.15,22.09,22.14,4434,18.3672800387365,18.4171685313723,18.3672800387365,18.4088537825997,5332.69269012234,0.0,1.0
2022-10-21,22.075,22.08,22.0729,22.08,4672,18.3548079155776,18.3589652899639,18.3530618183353,18.3589652899639,5618.93104380954,0.0,1.0
2022-10-24,22.075,22.09,22.05,22.074,11713,18.3548079155776,18.3672800387365,18.334021043646,18.3539764407003,14087.0161207494,0.0,1.0
2022-10-25,22.255,22.2625,22.24,22.24,3250,18.5044733934849,18.5107094550644,18.4920012703259,18.4920012703259,3908.71701463635,0.0,1.0
2022-10-26,22.255,22.27,22.24,22.25,16391,18.5044733934849,18.5169455166438,18.4920012703259,18.5003160190986,19713.163257509,0.0,1.0
2022-10-27,22.385,22.4,22.37,22.37,891,18.6125651275291,18.625037250688,18.6000930043701,18.6000930043701,1071.58980308953,0.0,1.0
2022-10-28,22.37,22.37,22.36,22.37,2967,18.6000930043701,18.6000930043701,18.5917782555975,18.6000930043701,3568.3579638234,0.0,1.0
2022-10-31,22.335,22.41,22.335,22.41,97359,18.5709913836659,18.6333519994606,18.5709913836659,18.6333519994606,117091.932254763,0.0,1.0
2022-11-01,22.195,22.195,22.195,22.195,662,18.5619116780062,18.5619116780062,18.5619116780062,18.5619116780062,791.572024201024,0.12908,1.0
2022-11-02,22.215,22.27,22.18,22.18,13933,18.5786378881238,18.6246349659472,18.549367020418,18.549367020418,16660.0800803518,0.0,1.0
2022-11-03,22.18,22.2289,22.12,22.12,37994,18.549367020418,18.5902626041555,18.4991883900652,18.4991883900652,45430.4946940993,0.0,1.0
2022-11-04,22.135,22.155,22.1,22.1,19210,18.5117330476534,18.528459257771,18.4824621799476,18.4824621799476,22969.9374394285,0.0,1.0
2022-11-07,22.07,22.095,22.07,22.095,4760,18.4573728647712,18.4782806274182,18.4573728647712,18.4782806274182,5691.66591419468,0.0,1.0
2022-11-08,22.14,22.15,22.1245,22.14,3821,18.5159146001828,18.5242777052416,18.5029517873417,18.5159146001828,4568.87719708779,0.0,1.0
2022-11-09,22.17,22.18,22.1072,22.1072,4399,18.5410039153592,18.549367020418,18.4884836155899,18.4884836155899,5260.00805809714,0.0,1.0
2022-11-10,22.375,22.44,22.346,22.36,6430,18.7124475690646,18.7668077519468,18.6881945643941,18.6999029114764,7688.53189669575,0.0,1.0
2022-11-11,22.3365,22.37,22.29,22.37,7746,18.6802496145882,18.7082660165352,18.6413611760648,18.7082660165352,9262.11012003194,0.0,1.0
2022-11-14,22.25,22.3,22.23,22.29,32040,18.6079087558296,18.6497242811236,18.591182545712,18.6413611760648,38311.129388823,0.0,1.0
2022-11-15,22.37,22.4,22.3297,22.33,7441,18.7082660165352,18.7333553317116,18.6745627031482,18.6748135963,8897.4130393955,0.0,1.0
2022-11-16,22.46,22.49,22.44,22.44,2518,18.7835339620644,18.8086232772408,18.7668077519468,18.7668077519468,3010.84343948365,0.0,1.0
2022-11-17,22.44,22.44,22.4,22.405,2885,18.7668077519468,18.7668077519468,18.7333553317116,18.737536884241,3449.6756643806,0.0,1.0
2022-11-18,22.405,22.42,22.38,22.395,8963,18.737536884241,18.7500815418292,18.716629121594,18.7291737791822,10717.3112581779,0.0,1.0
2022-11-21,22.45,22.45,22.44,22.44,12103,18.7751708570056,18.7751708570056,18.7668077519468,18.7668077519468,14471.8975965332,0.0,1.0
2022-11-22,22.475,22.51,22.4404,22.4761,7926,18.7960786196526,18.8253494873584,18.7671422761492,18.7969985612091,9477.34118401407,0.0,1.0
2022-11-23,22.575,22.6,22.4,22.4,33698,18.8797096702406,18.9006174328876,18.7333553317116,18.7333553317116,40293.6466337252,0.0,1.0
2022-11-25,22.51,22.54,22.51,22.53,8472,18.8253494873584,18.8504388025348,18.8253494873584,18.842075697476,10130.2087447599,0.0,1.0
2022-11-28,22.4719,22.53,22.45,22.45,17029,18.7934860570844,18.842075697476,18.7751708570056,18.7751708570056,20362.0543808447,0.0,1.0
2022-11-29,22.51,22.55,22.49,22.52,64478,18.8253494873584,18.8588019075936,18.8086232772408,18.8337125924172,77098.1585746732,0.0,1.0
2022-11-30,22.59,22.6,22.48,22.48,48575,18.8922543278288,18.9006174328876,18.800260172182,18.800260172182,58082.4940718501,0.0,1.0
2022-12-01,22.56,22.56,22.49,22.52,8184,18.9764089087935,18.9764089087935,18.9175282073921,18.942762793707,9729.50366359589,0.130626,1.0
2022-12-02,22.56,22.56,22.47,22.52,21445,18.9764089087935,18.9764089087935,18.9007051498488,18.942762793707,25494.7710246596,0.0,1.0
2022-12-05,22.4711,22.5,22.46,22.5,15482,18.9016304180137,18.9259397361637,18.8922936210772,18.9259397361637,18405.6910703558,0.0,1.0
2022-12-06,22.4985,22.5,22.47,22.47,262792,18.924678006848,18.9259397361637,18.9007051498488,18.9007051498488,312418.83269351,0.0,1.0
2022-12-07,22.495,22.52,22.45,22.46,10749,18.9217339717779,18.942762793707,18.8838820923056,18.8922936210772,12778.8898924722,0.0,1.0
2022-12-08,22.49,22.51,22.47,22.51,12639,18.9175282073921,18.9343512649353,18.9007051498488,18.9343512649353,15025.8060611178,0.0,1.0
2022-12-09,22.41,22.44,22.41,22.41,13420,18.8502359772191,18.8754705635339,18.8502359772191,18.8502359772191,15954.293641918,0.0,1.0
2022-12-12,22.345,22.4,22.34,22.4,19775,18.7955610402035,18.8418244484474,18.7913552758177,18.8418244484474,23509.4006534224,0.0,1.0
2022-12-13,22.4,22.4,22.35,22.395,35365,18.8418244484474,18.8418244484474,18.7997668045893,18.8376186840616,42043.4869334151,0.0,1.0
2022-12-14,22.38,22.4,22.34,22.34,17508,18.8250013909042,18.8418244484474,18.7913552758177,18.7913552758177,20814.2900955812,0.0,1.0
2022-12-15,22.3181,22.36,22.2901,22.36,36945,18.7729340278078,18.8081783333609,18.7493817472472,18.8081783333609,43921.8612966215,0.0,1.0
2022-12-16,19.55,19.55,19.47,19.51,22336,18.7068883861987,18.7068883861987,18.6303384592987,18.6686134227487,23342.6741521674,2.689582,1.0
2022-12-19,19.44,19.44,19.4193,19.44,16332,18.6016322367112,18.6016322367112,18.5818249431258,18.6016322367112,17068.0763902756,0.0,1.0
2022-12-20,19.29,19.34,19.29,19.34,45381,18.4581011237736,18.5059448280861,18.4581011237736,18.5059448280861,47426.3026369763,0.0,1.0
2022-12-21,19.32,19.345,19.32,19.33,18594,18.4868073463611,18.5107291985174,18.4868073463611,18.4963760872236,19432.0237815813,0.0,1.0
2022-12-22,19.42,19.49,19.32,19.32,61429,18.5824947549862,18.6494759410237,18.4868073463611,18.4868073463611,64197.5792663629,0.0,1.0
2022-12-23,19.39,19.39,19.33,19.38,51736,18.5537885323986,18.5537885323986,18.4963760872236,18.5442197915361,54067.719821657,0.0,1.0
2022-12-27,19.21,19.3,19.21,19.3,29288,18.3815511968735,18.4676698646361,18.3815511968735,18.4676698646361,30607.997876463,0.0,1.0
2022-12-28,19.22,19.22,19.19,19.21,38329,18.391119937736,18.391119937736,18.3624137151485,18.3815511968735,40056.4719546214,0.0,1.0
2022-12-29,19.255,19.26,19.2,19.21,43224,18.4246105307548,18.4293949011861,18.371982456011,18.3815511968735,45172.0875516333,0.0,1.0
2022-12-30,19.205,19.23,19.1801,19.23,61508,18.3767668264423,18.4006886785985,18.3529406616946,18.4006886785985,64280.13976323,0.0,1.0
2023-01-03,19.33,19.33,19.3,19.33,20808,18.4963760872236,18.4963760872236,18.4676698646361,18.4963760872236,21745.8078330183,0.0,1.0
2023-01-04,19.37,19.4,19.35,19.355,32737,18.5346510506736,18.5633572732611,18.5155135689486,18.5202979393799,34212.4428599347,0.0,1.0
2023-01-05,19.35,19.36,19.32,19.32,15601,18.5155135689486,18.5250823098111,18.4868073463611,18.4868073463611,16304.1305268608,0.0,1.0
2023-01-06,19.485,19.49,19.4,19.41,28991,18.6446915705924,18.6494759410237,18.5633572732611,18.5729260141236,30297.6122110263,0.0,1.0
2023-01-09,19.455,19.49,19.42,19.45,59720,18.6159853480049,18.6494759410237,18.5824947549862,18.6112009775737,62411.5553531265,0.0,1.0
2023-01-10,19.36,19.36,19.33,19.34,21686,18.5250823098111,18.5250823098111,18.4963760872236,18.5059448280861,22663.3789247807,0.0,1.0
2023-01-11,19.53,19.53,19.47,19.48,27123,18.6877509044737,18.6877509044737,18.6303384592987,18.6399072001612,28345.422234475,0.0,1.0
2023-01-12,19.555,19.56,19.5,19.56,39217,18.71167275663,18.7164571270612,18.6590446818862,18.7164571270612,40984.4937421895,0.0,1.0
2023-01-13,19.55,19.58,19.54,19.58,40921,18.7068883861987,18.7355946087862,18.6973196453362,18.7355946087862,42765.2923075233,0.0,1.0
2023-01-17,19.595,19.6,19.54,19.58,41441,18.74994772008,18.7547320905113,18.6973196453362,18.7355946087862,43308.7284894326,0.0,1.0
2023-01-18,19.67,19.68,19.63,19.67,33617,18.8217132765488,18.8312820174113,18.7834383130988,18.8217132765488,35132.1040908582,0.0,1.0
2023-01-19,19.57,19.63,19.55,19.63,10109,18.7260258679237,18.7834383130988,18.7068883861987,18.7834383130988,10564.6083902337,0.0,1.0
2023-01-20,19.6,19.61,19.54,19.54,32394,18.7547320905113,18.7643008313738,18.6973196453362,18.6973196453362,33853.9839937906,0.0,1.0
2023-01-23,19.56,19.6,19.55,19.6,40691,18.7164571270612,18.7547320905113,18.7068883861987,18.7547320905113,42524.9263039865,0.0,1.0
2023-01-24,19.6,19.61,19.56,19.57,5942,18.7547320905113,18.7643008313738,18.7164571270612,18.7260258679237,6209.80344789478,0.0,1.0
2023-01-25,19.615,19.62,19.6,19.61,29005,18.769085201805,18.7738695722363,18.7547320905113,18.7643008313738,30312.2431851546,0.0,1.0
2023-01-26,19.605,19.61,19.57,19.6,51492,18.7595164609425,18.7643008313738,18.7260258679237,18.7547320905113,53812.7228439918,0.0,1.0
2023-01-27,19.565,19.57,19.5299,19.56,26557,18.7212414974925,18.7260258679237,18.6876552170651,18.7164571270612,27753.9128518583,0.0,1.0
2023-01-30,19.5,19.51,19.48,19.51,16807,18.6590446818862,18.6686134227487,18.6399072001612,18.6686134227487,17564.4844410582,0.0,1.0
2023-01-31,19.5,19.5,19.44,19.48,435114,18.6590446818862,18.6590446818862,18.6016322367112,18.6399072001612,454724.405490962,0.0,1.0
2023-02-01,19.575,19.59,19.5047,19.51,977090,18.730810238355,18.7451633496487,18.6635419900916,18.6686134227487,1021127.03650345,0.0,1.0
2023-02-02,19.8264,19.87,19.61,19.61,437469,18.9713683836384,19.0130880937989,18.7643008313738,18.7643008313738,457185.544353263,0.0,1.0
2023-02-03,19.61,19.97,19.5901,19.65,551871,18.7643008313738,19.108775502424,18.7452590370574,18.8025757948238,576743.594512478,0.0,1.0
2023-02-06,19.57,19.58,19.52,19.54,346929,18.7260258679237,18.7355946087862,18.6781821636112,18.6973196453362,362564.944526203,0.0,1.0
2023-02-07,19.55,19.6,19.52,19.53,141093,18.7068883861987,18.7547320905113,18.6781821636112,18.6877509044737,147452.002334874,0.0,1.0
2023-02-08,19.63,19.65,19.52,19.5296,206191,18.7834383130988,18.8025757948238,18.6781821636112,18.6873681548392,215483.941892439,0.0,1.0
2023-02-09,19.55,19.61,19.53,19.59,142429,18.7068883861987,18.7643008313738,18.6877509044737,18.7451633496487,148848.215294549,0.0,1.0
2023-02-10,19.54,19.54,19.5,19.5,96543,18.6973196453362,18.6973196453362,18.6590446818862,18.6590446818862,100894.152519372,0.0,1.0
2023-02-13,19.575,19.58,19.55,19.55,72304,18.730810238355,18.7355946087862,18.7068883861987,18.7068883861987,75562.7109553324,0.0,1.0
2023-02-14,19.57,19.57,19.5,19.5,71677,18.7260258679237,18.7260258679237,18.6590446818862,18.6590446818862,74907.4523282996,0.0,1.0
2023-02-15,19.5,19.54,19.49,19.51,96404,18.6590446818862,18.6973196453362,18.6494759410237,18.6686134227487,100748.887847669,0.0,1.0
2023-02-16,19.455,19.58,19.435,19.44,386089,18.6159853480049,18.7355946087862,18.5968478662799,18.6016322367112,403489.869302298,0.0,1.0
2023-02-17,19.48,19.489,19.4393,19.4393,278520,18.6399072001612,18.6485190669374,18.6009624248508,18.6009624248508,291072.779587287,0.0,1.0
2023-02-21,19.42,19.44,19.3601,19.44,236298,18.5824947549862,18.6016322367112,18.5251779972197,18.6016322367112,246947.851755409,0.0,1.0
2023-02-22,19.415,19.45,19.35,19.35,303143,18.5777103845549,18.6112009775737,18.5155135689486,18.5155135689486,316805.527870275,0.0,1.0
2023-02-23,19.44,19.47,19.37,19.37,107025,18.6016322367112,18.6303384592987,18.5346510506736,18.5346510506736,111848.571863167,0.0,1.0
2023-02-24,19.46,19.46,19.4197,19.43,18379,18.6207697184362,18.6207697184362,18.5822076927603,18.5920634958487,19207.3338217533,0.0,1.0
2023-02-27,19.335,19.43,19.3221,19.43,38537,18.5011604576548,18.5920634958487,18.4888167819422,18.5920634958487,40273.8464273851,0.0,1.0
2023-02-28,19.345,19.35,19.26,19.28,42878,18.5107291985174,18.5155135689486,18.4293949011861,18.4485323829111,44810.4934767473,0.0,1.0
2023-03-01,19.23,19.25,19.23,19.25,19477,18.4006886785985,18.4198261603235,18.4006886785985,18.4198261603235,20354.8202212466,0.0,1.0
2023-03-02,19.225,19.23,19.21,19.23,26081,18.3959043081673,18.4006886785985,18.3815511968735,18.4006886785985,27256.4597314951,0.0,1.0
2023-03-03,19.32,19.33,19.28,19.29,30563,18.4868073463611,18.4963760872236,18.4485323829111,18.4581011237736,31940.4615917214,0.0,1.0
2023-03-06,19.32,19.35,19.3,19.35,30727,18.4868073463611,18.5155135689486,18.4676698646361,18.5155135689486,32111.853002939,0.0,1.0
2023-03-07,19.285,19.32,19.2701,19.29,273321,18.4533167533423,18.4868073463611,18.4390593294572,18.4581011237736,285639.462837775,0.0,1.0
2023-03-08,19.325,19.3325,19.28,19.28,40118,18.4915917167923,18.4987682724392,18.4485323829111,18.4485323829111,41926.1014343056,0.0,1.0
2023-03-09,19.395,19.45,19.33,19.33,44936,18.5585729028299,18.6112009775737,18.4963760872236,18.4963760872236,46961.2466736116,0.0,1.0
2023-03-10,19.515,19.52,19.479,19.51,40243,18.67339779318,18.6781821636112,18.6389503260749,18.6686134227487,42056.7351318798,0.0,1.0
2023-03-13,19.68,19.71,19.64,19.7001,19318,18.8312820174113,18.8599882399988,18.7930070539613,18.8505151865449,20188.654157932,0.0,1.0
2023-03-14,19.56,19.5799,19.52,19.54,17631,18.7164571270612,18.7354989213776,18.6781821636112,18.6973196453362,18425.6217754684,0.0,1.0
2023-03-15,19.7149,19.77,19.695,19.745,29485,18.8646769230214,18.9174006851738,18.8456351287051,18.8934788330176,30813.8765838402,0.0,1.0
2023-03-16,19.695,19.8,19.685,19.76,14504,18.8456351287051,18.9461069077614,18.8360663878425,18.9078319443113,15157.6891969482,0.0,1.0
2023-03-17,19.78,19.799,19.7,19.7,12479,18.9269694260364,18.9451500336751,18.8504194991363,18.8504194991363,13041.4232962435,0.0,1.0
2023-03-20,19.83,19.84,19.7995,19.81,48735,18.9748131303489,18.9843818712114,18.9456284707182,18.9556756486239,50931.4660102916,0.0,1.0
2023-03-21,19.695,19.73,19.69,19.72,14341,18.8456351287051,18.8791257217238,18.8408507582738,18.8695569808613,14987.3428553112,0.0,1.0
2023-03-22,19.7358,19.7358,19.6133,19.6133,35101,18.8846755914241,18.8846755914241,18.7674585158584,18.7674585158584,36682.987348461,0.0,1.0
2023-03-23,19.845,19.85,19.75,19.77,20788,18.9891662416426,18.9939506120739,18.8982632034488,18.9174006851738,21724.9064414065,0.0,1.0
2023-03-24,19.765,19.92,19.76,19.92,26466,18.9126163147426,19.0609317981114,18.9078319443113,19.0609317981114,27658.8115200242,0.0,1.0
2023-03-27,19.71,19.75,19.7,19.75,31371,18.8599882399988,18.8982632034488,18.8504194991363,18.8982632034488,32784.8778128421,0.0,1.0
2023-03-28,19.715,19.73,19.7001,19.71,23762,18.8647726104301,18.8791257217238,18.8505151865449,18.8599882399988,24832.9433740956,0.0,1.0
2023-03-29,19.715,19.74,19.7,19.71,30327,18.8647726104301,18.8886944625863,18.8504194991363,18.8599882399988,31693.825170701,0.0,1.0
2023-03-30,19.705,19.73,19.66,19.66,62970,18.8552038695676,18.8791257217238,18.8121445356863,18.8121445356863,65808.0314900597,0.0,1.0
2023-03-31,19.68,19.76,19.675,19.7,93510,18.8312820174113,18.9078319443113,18.82649764698,18.8504194991363,97724.4564814276,0.0,1.0
2023-04-03,19.65,19.67,19.6,19.6,24990,18.8025757948238,18.8217132765488,18.7547320905113,18.7547320905113,26116.2888190661,0.0,1.0
2023-04-04,19.68,19.705,19.66,19.67,62527,18.8312820174113,18.8552038695676,18.8121445356863,18.8217132765488,65345.0656658563,0.0,1.0
2023-04-05,19.71,19.79,19.7,19.74,116113,18.8599882399988,18.9365381668989,18.8504194991363,18.8886944625863,121346.164211614,0.0,1.0
2023-04-06,19.715,19.7497,19.7,19.7179,28553,18.8647726104301,18.897976141223,18.8504194991363,18.8675475452802,29839.8717347257,0.0,1.0
2023-04-10,19.675,19.68,19.651,19.68,31739,18.82649764698,18.8312820174113,18.80353266891,18.8312820174113,33169.4634185011,0.0,1.0
2023-04-11,19.625,19.64,19.611,19.64,58930,18.7786539426675,18.7930070539613,18.76525770546,18.7930070539613,61585.9503844566,0.0,1.0
2023-04-12,19.655,19.665,19.61,19.66,55464,18.807360165255,18.8169289061175,18.7643008313738,18.8121445356863,57963.7392181147,0.0,1.0
2023-04-13,19.625,19.6491,19.625,19.63,47705,18.7786539426675,18.8017146081462,18.7786539426675,18.7834383130988,49855.044342279,0.0,1.0
2023-04-14,19.58,19.6,19.559,19.59,28369,18.7355946087862,18.7547320905113,18.715500252975,18.7451633496487,29647.5789318963,0.0,1.0
2023-04-17,19.575,19.58,19.565,19.565,12022,18.730810238355,18.7355946087862,18.7212414974925,18.7212414974925,12563.8264979117,0.0,1.0
2023-04-18,19.565,19.5801,19.56,19.58,25453,18.7212414974925,18.7356902961949,18.7164571270612,18.7355946087862,26600.1560348815,0.0,1.0
2023-04-19,19.535,19.5499,19.5201,19.53,30127,18.692535274905,18.7067926987901,18.6782778510198,18.6877509044737,31484.811254582,0.0,1.0
2023-04-20,19.565,19.57,19.54,19.56,31200,18.7212414974925,18.7260258679237,18.6973196453362,18.7164571270612,32606.1709145603,0.0,1.0
2023-04-21,19.55,19.57,19.53,19.57,23858,18.7068883861987,18.7260258679237,18.6877509044737,18.7260258679237,24933.2700538328,0.0,1.0
2023-04-24,19.58,19.59,19.5701,19.58,44193,18.7355946087862,18.7451633496487,18.7261215553324,18.7355946087862,46184.7599752298,0.0,1.0
2023-04-25,19.665,19.68,19.62,19.66,66615,18.8169289061175,18.8312820174113,18.7738695722363,18.8121445356863,69617.3101113283,0.0,1.0
2023-04-26,19.65,19.665,19.615,19.659,36002,18.8025757948238,18.8169289061175,18.769085201805,18.8111876616,37624.595040577,0.0,1.0
2023-04-27,19.575,19.59,19.5601,19.585,22553,18.730810238355,18.7451633496487,18.7165528144698,18.7403789792175,23569.4542511564,0.0,1.0
2023-04-28,19.75,19.76,19.68,19.68,301168,18.8982632034488,18.9078319443113,18.8312820174113,18.8312820174113,314741.515448601,0.0,1.0
2023-05-01,19.615,19.67,19.605,19.67,211723,18.769085201805,18.8217132765488,18.7595164609425,18.8217132765488,221265.266812291,0.0,1.0
2023-05-02,19.75,19.75,19.64,19.64,103513,18.8982632034488,18.8982632034488,18.7930070539613,18.7930070539613,108178.287496118,0.0,1.0
2023-05-03,19.76,19.779,19.73,19.73,20624,18.9078319443113,18.9260125519501,18.8791257217238,18.8791257217238,21553.5150301889,0.0,1.0
2023-05-04,19.77,19.8099,19.75,19.75,144952,18.9174006851738,18.9555799612152,18.8982632034488,18.8982632034488,151484.92584639,0.0,1.0
2023-05-05,19.74,19.74,19.7001,19.719,53435,18.8886944625863,18.8886944625863,18.8505151865449,18.8686001067751,55843.2930390877,0.0,1.0
2023-05-08,19.6899,19.69,19.67,19.67,61112,18.8407550708652,18.8408507582738,18.8217132765488,18.8217132765488,63866.2922093145,0.0,1.0
2023-05-09,19.65,19.65,19.625,19.65,31704,18.8025757948238,18.8025757948238,18.7786539426675,18.8025757948238,33132.8859831802,0.0,1.0
2023-05-10,19.76,19.76,19.72,19.72,50309,18.9078319443113,18.9078319443113,18.8695569808613,18.8695569808613,52576.4055301481,0.0,1.0
2023-05-11,19.795,19.83,19.78,19.83,44578,18.9413225373301,18.9748131303489,18.9269694260364,18.9748131303489,46587.1117637588,0.0,1.0
2023-05-12,19.745,19.77,19.735,19.77,14443,18.8934788330176,18.9174006851738,18.8839100921551,18.9174006851738,15093.9399525319,0.0,1.0
2023-05-15,19.715,19.72,19.69,19.69,17186,18.8647726104301,18.8695569808613,18.8408507582738,18.8408507582738,17960.5658121036,0.0,1.0
2023-05-16,19.705,19.709,19.69,19.691,27464,18.8552038695676,18.8590313659126,18.8408507582738,18.8418076323601,28701.7909614578,0.0,1.0
2023-05-17,19.68,19.7,19.67,19.7,30676,18.8312820174113,18.8504194991363,18.8217132765488,18.8504194991363,32058.5544543286,0.0,1.0
2023-05-18,19.615,19.64,19.61,19.631,31077,18.769085201805,18.7930070539613,18.7643008313738,18.784395187185,32477.6273561472,0.0,1.0
2023-05-19,19.615,19.63,19.56,19.59,31767,18.769085201805,18.7834383130988,18.7164571270612,18.7451633496487,33198.7253667577,0.0,1.0
2023-05-22,19.59,20.09,19.5,19.5,171917,18.7451633496487,19.223600392774,18.6590446818862,18.6590446818862,179665.227087131,0.0,1.0
2023-05-23,19.61,19.61,19.58,19.5901,37779,18.7643008313738,18.7643008313738,18.7355946087862,18.7452590370574,39481.683685294,0.0,1.0
2023-05-24,19.57,19.6,19.56,19.6,27614,18.7260258679237,18.7547320905113,18.7164571270612,18.7547320905113,28858.5513985472,0.0,1.0
2023-05-25,19.49,19.54,19.41,19.54,34189,18.6494759410237,18.6973196453362,18.5729260141236,18.6973196453362,35729.8838909585,0.0,1.0
2023-05-26,19.54,19.55,19.52,19.53,37315,18.6973196453362,18.7068883861987,18.6781821636112,18.6877509044737,38996.7713998981,0.0,1.0
2023-05-30,19.77,19.77,19.62,19.62,14805,18.9174006851738,18.9174006851738,18.7738695722363,18.7738695722363,15472.2551407073,0.0,1.0
2023-05-31,19.693,19.749,19.67,19.67,29841,18.8437213805326,18.8973063293626,18.8217132765488,18.8217132765488,31185.9213545319,0.0,1.0
2023-06-01,19.84,19.87,19.75,19.7501,35265,18.9843818712114,19.0130880937989,18.8982632034488,18.8983588908575,36854.3787596786,0.0,1.0
2023-06-02,19.6822,19.69,19.67,19.69,17044,18.8333871404011,18.8408507582738,18.8217132765488,18.8408507582738,17812.1659316592,0.0,1.0
2023-06-05,19.5802,19.6445,19.5802,19.61,20756,18.7357859836035,18.7973129873494,18.7357859836035,18.7643008313738,21691.4642148274,0.0,1.0
2023-06-06,19.6563,19.67,19.631,19.631,19460,18.8086041015672,18.8217132765488,18.784395187185,18.784395187185,20337.0540383764,0.0,1.0
2023-06-07,19.65,19.65,19.59,19.64,313595,18.8025757948238,18.8025757948238,18.7451633496487,18.7930070539613,327728.595126652,0.0,1.0
2023-06-08,19.63,19.63,19.5901,19.6,43322,18.7834383130988,18.7834383130988,18.7452590370574,18.7547320905113,45274.5043705315,0.0,1.0
2023-06-09,19.64,19.65,19.615,19.65,32744,18.7930070539613,18.8025757948238,18.769085201805,18.8025757948238,34219.7583469988,0.0,1.0
2023-06-12,19.675,19.71,19.64,19.65,25973,18.82649764698,18.8599882399988,18.7930070539613,18.8025757948238,27143.592216791,0.0,1.0
2023-06-13,19.645,19.83,19.63,19.83,37562,18.7977914243925,18.9748131303489,18.7834383130988,18.9748131303489,39254.9035863051,0.0,1.0
2023-06-14,19.625,19.69,19.61,19.63,32086,18.7786539426675,18.8408507582738,18.7643008313738,18.7834383130988,33532.1025629675,0.0,1.0
2023-06-15,19.57,19.64,19.5401,19.64,25469,18.7260258679237,18.7930070539613,18.6974153327448,18.7930070539613,26616.8771481711,0.0,1.0
2023-06-16,19.6825,19.74,19.6419,19.69,34702,18.8336742026269,18.8886944625863,18.7948251147251,18.8408507582738,36266.0045858037,0.0,1.0
2023-06-20,19.675,19.74,19.66,19.74,39444,18.82649764698,18.8886944625863,18.8121445356863,18.8886944625863,41221.7245369847,0.0,1.0
2023-06-21,19.685,19.695,19.6422,19.65,15022,18.8360663878425,18.8456351287051,18.795112176951,18.8025757948238,15699.0352396964,0.0,1.0
2023-06-22,19.67,19.68,19.66,19.679,54536,18.8217132765488,18.8312820174113,18.8121445356863,18.830325143325,56993.9146473226,0.0,1.0
2023-06-23,19.7368,19.769,19.73,19.75,31208,18.8856324655103,18.9164438110876,18.8791257217238,18.8982632034488,32614.5314712052,0.0,1.0
2023-06-26,19.7628,19.789,19.75,19.75,18703,18.9105111917528,18.9355812928126,18.8982632034488,18.8982632034488,19545.9363658662,0.0,1.0
2023-06-27,19.68,19.72,19.68,19.72,21417,18.8312820174113,18.8695569808613,18.8312820174113,18.8695569808613,22382.2552076006,0.0,1.0
2023-06-28,19.75,19.78,19.7001,19.72,37945,18.8982632034488,18.9269694260364,18.8505151865449,18.8695569808613,39655.1652356729,0.0,1.0
2023-06-29,19.6855,19.72,19.66,19.72,26047,18.8365448248857,18.8695569808613,18.8121445356863,18.8695569808613,27220.9273657549,0.0,1.0
2023-06-30,19.69,19.7,19.6482,19.67,21208,18.8408507582738,18.8504194991363,18.8008534214685,18.8217132765488,22163.8356652563,0.0,1.0
2023-07-03,19.6652,19.68,19.6599,19.68,12779,18.8171202809348,18.8312820174113,18.8120488482777,18.8312820174113,13354.944170422,0.0,1.0
2023-07-05,19.6481,19.71,19.62,19.67,37679,18.8007577340599,18.8599882399988,18.7738695722363,18.8217132765488,39377.1767272346,0.0,1.0
2023-07-06,19.5625,19.57,19.54,19.57,16217,18.7188493122769,18.7260258679237,18.6973196453362,18.7260258679237,16947.8933885072,0.0,1.0
2023-07-07,19.5902,19.63,19.57,19.579,27642,18.745354724466,18.7834383130988,18.7260258679237,18.7346377347,28887.8133468038,0.0,1.0
2023-07-10,19.59,19.619,19.5441,19.555,23347,18.7451633496487,18.77291269815,18.7012428290898,18.71167275663,24399.2394981488,0.0,1.0
2023-07-11,19.588,19.61,19.56,19.59,33097,18.7432496014762,18.7643008313738,18.7164571270612,18.7451633496487,34588.6679089489,0.0,1.0
2023-07-12,19.655,19.66,19.63,19.63,40913,18.807360165255,18.8121445356863,18.7834383130988,18.7834383130988,42756.9317508786,0.0,1.0
2023-07-13,19.71,19.72,19.67,19.7,65612,18.8599882399988,18.8695569808613,18.8217132765488,18.8504194991363,68569.1053219916,0.0,1.0
2023-07-14,19.7048,19.78,19.69,19.78,79915,18.8550124947503,18.9269694260364,18.8408507582738,18.9269694260364,83516.7355332402,0.0,1.0
2023-07-17,19.73,19.73,19.7001,19.7001,21124,18.8791257217238,18.8791257217238,18.8505151865449,18.8505151865449,22076.0498204864,0.0,1.0
2023-07-18,19.7738,19.79,19.765,19.79,50286,18.9210368067016,18.9365381668989,18.9126163147426,18.9365381668989,52552.3689297943,0.0,1.0
2023-07-19,19.8,19.8,19.77,19.79,24219,18.9461069077614,18.9461069077614,18.9174006851738,18.9365381668989,25310.5401724274,0.0,1.0
2023-07-20,19.75,19.759,19.72,19.75,17208,18.8982632034488,18.9068750702251,18.8695569808613,18.8982632034488,17983.5573428768,0.0,1.0
2023-07-21,19.83,19.83,19.73,19.74,21760,18.9748131303489,18.9748131303489,18.8791257217238,18.8886944625863,22740.7140737446,0.0,1.0
2023-07-24,19.81,19.81,19.75,19.8,109963,18.9556756486239,18.9556756486239,18.8982632034488,18.9461069077614,114918.986290955,0.0,1.0
2023-07-25,19.7244,19.73,19.7,19.72,25898,18.8737672268408,18.8791257217238,18.8504194991363,18.8695569808613,27065.2119982463,0.0,1.0
2023-07-26,19.76,19.81,19.7,19.73,34925,18.9078319443113,18.9556756486239,18.8504194991363,18.8791257217238,36499.0551022764,0.0,1.0
2023-07-27,19.71,19.79,19.6883,19.79,17541,18.8599882399988,18.9365381668989,18.8392240723272,18.9365381668989,18331.5655132149,0.0,1.0
2023-07-28,19.74,19.74,19.7001,19.72,15305,18.8886944625863,18.8886944625863,18.8505151865449,18.8695569808613,15994.7899310047,0.0,1.0
2023-07-31,19.69,19.7,19.64,19.64,239955,18.8408507582738,18.8504194991363,18.7930070539613,18.7930070539613,250769.671211645,0.0,1.0
2023-08-01,19.62,19.64,19.5976,19.635,38492,18.7738695722363,18.7930070539613,18.7524355927042,18.78822268353,40226.8182962582,0.0,1.0
2023-08-02,19.62,19.6701,19.58,19.67,27505,18.7738695722363,18.8218089639574,18.7355946087862,18.8217132765488,28744.6388142622,0.0,1.0
2023-08-03,19.6,19.62,19.58,19.6,45242,18.7547320905113,18.7738695722363,18.7355946087862,18.7547320905113,47281.0379652736,0.0,1.0
2023-08-04,19.665,19.73,19.61,19.61,48961,18.8169289061175,18.8791257217238,18.7643008313738,18.7643008313738,51167.6517355062,0.0,1.0
2023-08-07,19.56,19.6799,19.5556,19.58,34104,18.7164571270612,18.8311863300027,18.7122468810817,18.7355946087862,35641.052976608,0.0,1.0
2023-08-08,19.72,19.73,19.7,19.7101,42728,18.8695569808613,18.8791257217238,18.8504194991363,18.8600839274074,44653.7330396582,0.0,1.0
2023-08-09,19.715,19.77,19.68,19.68,41132,18.8647726104301,18.9174006851738,18.8312820174113,18.8312820174113,42985.8019890287,0.0,1.0
2023-08-10,19.66,19.73,19.641,19.7,22100,18.8121445356863,18.8791257217238,18.7939639280475,18.8504194991363,23096.0377311469,0.0,1.0
2023-08-11,19.525,19.5401,19.52,19.54,15652,18.6829665340425,18.6974153327448,18.6781821636112,18.6973196453362,16357.4290754711,0.0,1.0
2023-08-14,19.57,19.689,19.55,19.565,40258,18.7260258679237,18.8398938841876,18.7068883861987,18.7212414974925,42072.4111755889,0.0,1.0
2023-08-15,19.515,19.52,19.48,19.49,49399,18.67339779318,18.6781821636112,18.6399072001612,18.6494759410237,51625.3922118065,0.0,1.0
2023-08-16,19.495,19.535,19.49,19.5033,29764,18.6542603114549,18.692535274905,18.6494759410237,18.6622023663708,31105.4509968262,0.0,1.0
2023-08-17,19.44,19.46,19.4227,19.46,27224,18.6016322367112,18.6207697184362,18.585078315019,18.6207697184362,28450.9742621151,0.0,1.0
2023-08-18,19.5399,19.5799,19.53,19.53,36686,18.6972239579276,18.7354989213776,18.6877509044737,18.6877509044737,38339.4226337039,0.0,1.0
2023-08-21,19.48,19.485,19.45,19.48,19706,18.6399072001612,18.6446915705924,18.6112009775737,18.6399072001612,20594.1411552028,0.0,1.0
2023-08-22,19.535,19.555,19.5,19.53,29062,18.692535274905,18.71167275663,18.6590446818862,18.6877509044737,30371.8121512484,0.0,1.0
2023-08-23,19.65,19.66,19.5918,19.6,39752,18.8025757948238,18.8121445356863,18.746885723004,18.7547320905113,41543.6059678078,0.0,1.0
2023-08-24,19.645,19.67,19.63,19.64,95225,18.7977914243925,18.8217132765488,18.7834383130988,18.7930070539613,99516.7508121479,0.0,1.0
2023-08-25,19.6098,19.61,19.5711,19.5999,17710,18.7641094565565,18.7643008313738,18.7270784294186,18.7546364031026,18508.1822723354,0.0,1.0
2023-08-28,19.665,19.67,19.64,19.67,18918,18.8169289061175,18.8217132765488,18.7930070539613,18.8217132765488,19770.626325694,0.0,1.0
2023-08-29,19.69,19.69,19.66,19.6601,37436,18.8408507582738,18.8408507582738,18.8121445356863,18.8122402230949,39123.2248191501,0.0,1.0
2023-08-30,19.6999,19.71,19.68,19.7,35766,18.8503238117277,18.8599882399988,18.8312820174113,18.8504194991363,37377.9586195566,0.0,1.0
2023-08-31,19.73,19.75,19.7201,19.7377,131090,18.8791257217238,18.8982632034488,18.8696526682699,18.886493652188,136998.171320184,0.0,1.0
2023-09-01,19.67,19.8,19.645,19.7,50541,18.8217132765488,18.9461069077614,18.7977914243925,18.8504194991363,52818.861672846,0.0,1.0
2023-09-05,19.6,19.69,19.56,19.61,49711,18.7547320905113,18.8408507582738,18.7164571270612,18.7643008313738,51951.4539209521,0.0,1.0
2023-09-06,19.52,19.57,19.52,19.56,305623,18.6781821636112,18.7260258679237,18.6781821636112,18.7164571270612,319397.30043015,0.0,1.0
2023-09-07,19.56,19.6199,19.56,19.59,29230,18.7164571270612,18.7737738848276,18.7164571270612,18.7451633496487,30547.3838407885,0.0,1.0
2023-09-08,19.59,19.7199,19.59,19.65,23249,18.7451633496487,18.8694612934527,18.7451633496487,18.8025757948238,24296.8226792505,0.0,1.0
2023-09-11,19.61,19.61,19.58,19.58,17704,18.7643008313738,18.7643008313738,18.7355946087862,18.7355946087862,18501.9118548518,0.0,1.0
2023-09-12,19.555,19.605,19.53,19.54,28743,18.71167275663,18.7595164609425,18.6877509044737,18.6973196453362,30038.4349550387,0.0,1.0
2023-09-13,19.615,19.6279,19.57,19.57,29680,18.769085201805,18.7814288775176,18.7260258679237,18.7260258679237,31017.6651520562,0.0,1.0
2023-09-14,19.54,19.58,19.52,19.57,34936,18.6973196453362,18.7355946087862,18.6781821636112,18.7260258679237,36510.5508676629,0.0,1.0
2023-09-15,19.52,19.57,19.4887,19.51,31031,18.6781821636112,18.7260258679237,18.6482320047116,18.6686134227487,32429.5541554398,0.0,1.0
2023-09-18,19.58,19.61,19.4801,19.49,31012,18.7355946087862,18.7643008313738,18.6400028875698,18.6494759410237,32409.6978334086,0.0,1.0
2023-09-19,19.475,19.5089,19.47,19.5089,16892,18.6351228297299,18.6675608612538,18.6303384592987,18.6675608612538,17653.3153554088,0.0,1.0
2023-09-20,19.525,19.665,19.525,19.57,48446,18.6829665340425,18.8169289061175,18.6829665340425,18.7260258679237,50629.4409014996,0.0,1.0
2023-09-21,19.55,19.59,19.45,19.4503,26961,18.7068883861987,18.7451633496487,18.6112009775737,18.6114880397995,28176.1209624187,0.0,1.0
2023-09-22,19.49,19.55,19.47,19.47,28257,18.6494759410237,18.7068883861987,18.6303384592987,18.6303384592987,29530.5311388696,0.0,1.0
2023-09-25,19.3639,19.42,19.34,19.42,24658,18.5288141187475,18.5824947549862,18.5059448280861,18.5824947549862,25769.3257183086,0.0,1.0
2023-09-26,19.305,19.37,19.3,19.37,20866,18.4724542350673,18.5346510506736,18.4676698646361,18.5346510506736,21806.4218686929,0.0,1.0
2023-09-27,19.38,19.47,19.35,19.4,29585,18.5442197915361,18.6303384592987,18.5155135689486,18.5633572732611,30918.3835418997,0.0,1.0
2023-09-28,19.39,19.4,19.312,19.312,22877,18.5537885323986,18.5633572732611,18.4791523536711,18.4791523536711,23908.0567952692,0.0,1.0
2023-09-29,19.42,19.46,19.4,19.4591,170022,18.5824947549862,18.6207697184362,18.5633572732611,18.6199085317585,177684.820231903,0.0,1.0
2023-10-02,19.3728,19.41,19.36,19.41,15998,18.5373302981151,18.5729260141236,18.5250823098111,18.5729260141236,16719.023150357,0.0,1.0
2023-10-03,19.28,19.3423,19.23,19.34,70613,18.4485323829111,18.5081456384845,18.4006886785985,18.5059448280861,73795.4982945464,0.0,1.0
2023-10-04,19.45,19.45,19.37,19.3716,25052,18.6112009775737,18.6112009775737,18.5346510506736,18.5361820492116,26181.083133063,0.0,1.0
2023-10-05,19.41,19.45,19.39,19.39,24570,18.5729260141236,18.6112009775737,18.5537885323986,18.5537885323986,25677.3595952164,0.0,1.0
2023-10-06,19.41,19.4399,19.4,19.41,10512,18.5729260141236,18.6015365493025,18.5633572732611,18.5729260141236,10985.7714312134,0.0,1.0
2023-10-09,19.47,19.47,19.3923,19.41,13014,18.6303384592987,18.6303384592987,18.555989342797,18.5729260141236,13600.5355218618,0.0,1.0
2023-10-10,19.47,19.49,19.4331,19.44,30720,18.6303384592987,18.6494759410237,18.595029805516,18.6016322367112,32104.5375158748,0.0,1.0
2023-10-11,19.57,19.57,19.51,19.51,22881,18.7260258679237,18.7260258679237,18.6686134227487,18.6686134227487,23912.2370735916,0.0,1.0
2023-10-12,19.48,19.52,19.45,19.52,81160,18.6399072001612,18.6781821636112,18.6112009775737,18.6781821636112,84817.8471610807,0.0,1.0
2023-10-13,19.46,19.5,19.46,19.5,17763,18.6207697184362,18.6590446818862,18.6207697184362,18.6590446818862,18563.5709601069,0.0,1.0
2023-10-16,19.49,19.49,19.43,19.445,16769,18.6494759410237,18.6494759410237,18.5920634958487,18.6064166071424,17524.7717969956,0.0,1.0
2023-10-17,19.38,19.44,19.38,19.42,44020,18.5442197915361,18.6016322367112,18.5442197915361,18.5824947549862,46003.9629377868,0.0,1.0
2023-10-18,19.36,19.39,19.3511,19.355,45477,18.5250823098111,18.5537885323986,18.5165661304435,18.5202979393799,47526.6293167136,0.0,1.0
2023-10-19,19.38,19.41,19.28,19.4,64926,18.5442197915361,18.5729260141236,18.4485323829111,18.5633572732611,67852.1875897035,0.0,1.0
2023-10-20,19.44,19.45,19.4,19.4104,77589,18.6016322367112,18.6112009775737,18.5633572732611,18.5733087637581,81085.9036887763,0.0,1.0
2023-10-23,19.4,19.42,19.38,19.4,43272,18.5633572732611,18.5824947549862,18.5442197915361,18.5633572732611,45222.2508915019,0.0,1.0
2023-10-24,19.51,19.51,19.4502,19.48,5741439,18.6686134227487,18.6686134227487,18.6113923523909,18.6399072001612,6000203.24774111,0.0,1.0
2023-10-25,19.37,19.44,19.37,19.43,49097,18.5346510506736,18.6016322367112,18.5346510506736,18.5920634958487,51309.7811984671,0.0,1.0
2023-10-26,19.37,19.4,19.36,19.37,118144,18.5346510506736,18.5633572732611,18.5250823098111,18.5346510506736,123468.700529802,0.0,1.0
2023-10-27,19.435,19.4699,19.4302,19.46,97648,18.5968478662799,18.63024277189,18.5922548706659,18.6207697184362,102048.954405929,0.0,1.0
2023-10-30,19.44,19.47,19.44,19.4411,76106,18.6016322367112,18.6303384592987,18.6016322367112,18.602684798206,79536.065500754,0.0,1.0
2023-10-31,19.4499,19.5,19.435,19.5,632647,18.611105290165,18.6590446818862,18.5968478662799,18.6590446818862,661160.134954613,0.0,1.0
2023-11-01,19.51,19.521,19.47,19.475,64698,18.6686134227487,18.6791390376975,18.6303384592987,18.6351228297299,67613.9117253278,0.0,1.0
2023-11-02,19.615,19.6311,19.6,19.62,47021,18.769085201805,18.7844908745936,18.7547320905113,18.7738695722363,49140.2167491521,0.0,1.0
2023-11-03,19.65,19.68,19.6369,19.67,69159,18.8025757948238,18.8312820174113,18.7900407442939,18.8217132765488,72275.9671243615,0.0,1.0
2023-11-06,19.57,19.61,19.5616,19.59,51795,18.7260258679237,18.7643008313738,18.7179881255992,18.7451633496487,54129.3789269121,0.0,1.0
2023-11-07,19.6,19.6193,19.5991,19.5994,35598,18.7547320905113,18.7731997603759,18.7538709038336,18.7541579660595,37202.3869300166,0.0,1.0
2023-11-08,19.65,19.68,19.645,19.66,47887,18.8025757948238,18.8312820174113,18.7977914243925,18.8121445356863,50045.2470059471,0.0,1.0
2023-11-09,19.58,19.64,19.57,19.6301,69375,18.7355946087862,18.7930070539613,18.7260258679237,18.7835340005074,72501.7021537702,0.0,1.0
2023-11-10,19.53,19.5574,19.5201,19.5532,36618,18.6877509044737,18.713969254437,18.6782778510198,18.7099503832747,38268.3579022235,0.0,1.0
2023-11-13,19.62,19.62,19.53,19.53,62924,18.7738695722363,18.7738695722363,18.6877509044737,18.6877509044737,65759.9582893523,0.0,1.0
2023-11-14,19.74,19.74,19.68,19.69,46976,18.8886944625863,18.8886944625863,18.8312820174113,18.8408507582738,49093.1886180253,0.0,1.0
2023-11-15,19.73,19.7399,19.7,19.7,67046,18.8791257217238,18.8885987751777,18.8504194991363,18.8504194991363,70067.7351005647,0.0,1.0
2023-11-16,19.8,19.83,19.76,19.82,94790,18.9461069077614,18.9748131303489,18.9078319443113,18.9652443894864,99062.1455445888,0.0,1.0
2023-11-17,19.8,19.81,19.76,19.76,41086,18.9461069077614,18.9556756486239,18.9078319443113,18.9078319443113,42937.7287883213,0.0,1.0
2023-11-20,19.83,19.8399,19.8,19.8,47146,18.9748131303489,18.9842861838028,18.9461069077614,18.9461069077614,49270.8504467263,0.0,1.0
2023-11-21,19.8,19.83,19.762,19.82,66545,18.9461069077614,18.9748131303489,18.9097456924838,18.9652443894864,69544.1552406864,0.0,1.0
2023-11-22,19.81,19.83,19.79,19.8,38969,18.9556756486239,18.9748131303489,18.9365381668989,18.9461069077614,40725.316486202,0.0,1.0
2023-11-24,19.73,19.74,19.71,19.74,38950,18.8791257217238,18.8886944625863,18.8599882399988,18.8886944625863,40705.4601641708,0.0,1.0
2023-11-27,19.78,19.83,19.7792,19.7799,45368,18.9269694260364,18.9748131303489,18.9262039267674,18.9268737386277,47412.7167324286,0.0,1.0
2023-11-28,19.87,19.93,19.8199,19.82,70650,19.0130880937989,19.0705005389739,18.9651487020778,18.9652443894864,73834.1658690286,0.0,1.0
2023-11-29,19.965,19.98,19.92,19.9292,46437,19.1039911319927,19.1183442432865,19.0609317981114,19.0697350397049,48529.8961140846,0.0,1.0
2023-11-30,19.8852,19.9,19.87,19.88,54452,19.0276325799099,19.0417943163864,19.0130880937989,19.0226568346614,56906.1288025527,0.0,1.0
2023-12-01,19.975,19.985,19.8733,19.88,47580,19.1135598728552,19.1231286137177,19.0162457782835,19.0226568346614,49724.4106447046,0.0,1.0
2023-12-04,20.01,20.01,19.98,19.9957,67088,19.147050465874,19.147050465874,19.1183442432865,19.1333671664406,70111.6280229495,0.0,1.0
2023-12-05,20.11,20.13,20.06,20.06,49479,19.242737874499,19.2618753562241,19.1948941701865,19.1948941701865,51708.9977782544,0.0,1.0
2023-12-06,20.22,20.22,20.15,20.15,271094,19.3479940239866,19.3479940239866,19.2810128379491,19.2810128379491,283312.092881789,0.0,1.0
2023-12-07,20.169,20.19,20.12,20.17,54587,19.2991934455878,19.3192878013991,19.2523066153616,19.3001503196741,57047.213195933,0.0,1.0
2023-12-08,20.12,20.12,20.085,20.105,50184,19.2523066153616,19.2523066153616,19.2188160223428,19.2379535040678,52445.7718325735,0.0,1.0
2023-12-11,20.07,20.13,20.07,20.07,73573,19.204462911049,19.2618753562241,19.204462911049,19.204462911049,76888.9042531075,0.0,1.0
2023-12-12,20.175,20.18,20.1,20.1,59385,19.3049346901053,19.3097190605366,19.2331691336365,19.2331691336365,62061.4570436273,0.0,1.0
2023-12-13,20.2851,20.29,20.2101,20.2129,56377,19.4102865270015,19.4149752100241,19.3385209705327,19.3412002179742,58917.8877451978,0.0,1.0
2023-12-14,20.425,20.44,20.4,20.41,43129,19.544153211668,19.5585063229617,19.5202313595117,19.5298001003742,45072.8059414767,0.0,1.0
2023-12-15,20.21,20.255,20.19,20.19,61247,19.5207710364964,19.5642363851674,19.5014531037537,19.5014531037537,63409.4763821461,0.190564,1.0
2023-12-18,20.12,20.19,20.12,20.19,38556,19.4338403391542,19.5014531037537,19.4338403391542,19.5014531037537,39917.3146666781,0.0,1.0
2023-12-19,20.29,20.34,20.22,20.22,48498,19.5980427674671,19.6463375993239,19.5304300028677,19.5304300028677,50210.3414956053,0.0,1.0
2023-12-20,20.36,20.36,20.31,20.31,73586,19.6656555320666,19.6656555320666,19.6173607002098,19.6173607002098,76184.1352075467,0.0,1.0
2023-12-21,20.315,20.365,20.28,20.3299,194024,19.6221901833955,19.6704850152523,19.5883838010958,19.6365820432888,200874.495821339,0.0,1.0
2023-12-22,20.341,20.45,20.29,20.35,62124,19.647303495961,19.7525862294087,19.5980427674671,19.6559965656952,64317.4410300008,0.0,1.0
2023-12-26,20.325,20.33,20.2933,20.3,24421,19.6318491497669,19.6366786329525,19.6012302263697,19.6077017338385,25283.2436319884,0.0,1.0
2023-12-27,20.4035,20.42,20.3805,20.39,44953,19.707672035782,19.7236093302947,19.6854564131279,19.6946324311806,46540.1765279379,0.0,1.0
2023-12-28,20.38,20.41,20.3607,20.39,129915,19.6849734648093,19.7139503639233,19.6663316597126,19.6946324311806,134501.969470938,0.0,1.0
2023-12-29,20.39,20.42,20.2792,20.3,115259,19.6946324311806,19.7236093302947,19.5876110837861,19.6077017338385,119328.50324636,0.0,1.0
2024-01-02,20.2,20.2099,20.19,20.2,38054,19.511112070125,19.5206744468326,19.5014531037537,19.511112070125,39397.5903186473,0.0,1.0
2024-01-03,20.24,20.2416,20.16,20.16,52262,19.5497479356104,19.5512933702298,19.4724762046396,19.4724762046396,54107.2387983693,0.0,1.0
2024-01-04,20.175,20.27,20.1395,20.16,60762,19.4869646541966,19.5787248347244,19.4526753235783,19.4724762046396,62907.352261041,0.0,1.0
2024-01-05,20.1051,20.16,20.08,20.09,879622,19.4194484792609,19.4724762046396,19.3952044736688,19.4048634400402,910679.22403083,0.0,1.0
2024-01-08,20.15,20.16,20.1,20.12,78532,19.4628172382683,19.4724762046396,19.4145224064115,19.4338403391542,81304.7659353552,0.0,1.0
2024-01-09,20.16,20.16,20.09,20.09,226619,19.4724762046396,19.4724762046396,19.4048634400402,19.4048634400402,234620.342682019,0.0,1.0
2024-01-10,20.12,20.1601,20.1131,20.15,74349,19.4338403391542,19.4725727943033,19.427175652358,19.4628172382683,76974.0748042548,0.0,1.0
2024-01-11,20.21,20.21,20.145,20.16,43665,19.5207710364964,19.5207710364964,19.4579877550826,19.4724762046396,45206.7005114766,0.0,1.0
2024-01-12,20.237,20.25,20.22,20.25,42889,19.546850245699,19.5594069019817,19.5304300028677,19.5594069019817,44403.3019177081,0.0,1.0
2024-01-16,20.1074,20.1879,20.1,20.18,53853,19.4216700415263,19.4994247208157,19.4145224064115,19.4917941373823,55754.4129770882,0.0,1.0
2024-01-17,20.0391,20.0506,20.02,20.0506,67619,19.35569930121,19.366807112537,19.3372506754407,19.366807112537,70006.4555567513,0.0,1.0
2024-01-18,20.051,20.07,20.02,20.07,31161,19.3671934711919,19.3855455072975,19.3372506754407,19.3855455072975,32261.2159541538,0.0,1.0
2024-01-19,20.1,20.1,20.0101,20.02,53823,19.4145224064115,19.4145224064115,19.3276882987331,19.3372506754407,55723.3537531024,0.0,1.0
2024-01-22,20.12,20.12,20.06,20.06,74714,19.4338403391542,19.4338403391542,19.3758865409261,19.3758865409261,77351.9620294166,0.0,1.0
2024-01-23,20.01,20.07,20.0,20.07,49142,19.3275917090694,19.3855455072975,19.317932742698,19.3855455072975,50877.0795038357,0.0,1.0
2024-01-24,20.03,20.09,20.0101,20.09,33339,19.3469096418121,19.4048634400402,19.3276882987331,19.4048634400402,34516.1156155301,0.0,1.0
2024-01-25,20.06,20.06,20.02,20.0201,49459,19.3758865409261,19.3758865409261,19.3372506754407,19.3373472651044,51205.2719706202,0.0,1.0
2024-01-26,20.05,20.06,20.01,20.01,65913,19.3662275745548,19.3758865409261,19.3275917090694,19.3275917090694,68240.2210194197,0.0,1.0
2024-01-29,20.12,20.12,20.07,20.07,33730,19.4338403391542,19.4338403391542,19.3855455072975,19.3855455072975,34920.920834813,0.0,1.0
2024-01-30,20.109,20.12,20.07,20.1,59598,19.4232154761457,19.4338403391542,19.3855455072975,19.4145224064115,61702.2543703881,0.0,1.0
2024-01-31,20.21,20.23,20.17,20.17,111358,19.5207710364964,19.5400889692391,19.482135171011,19.482135171011,115289.768820726,0.0,1.0
2024-02-01,20.2247,20.23,20.15,20.15,89306,19.5349697170622,19.5400889692391,19.4628172382683,19.4628172382683,92459.1685761582,0.0,1.0
2024-02-02,20.26,20.34,20.09,20.09,76727,19.5690658683531,19.6463375993239,19.4048634400402,19.4048634400402,79436.0359588704,0.0,1.0
2024-02-05,20.06,20.1,20.04,20.1,50110,19.3758865409261,19.4145224064115,19.3565686081834,19.4145224064115,51879.2571311142,0.0,1.0
2024-02-06,20.11,20.11,20.0885,20.0885,31040,19.4241813727829,19.4241813727829,19.4034145950845,19.4034145950845,32135.943750744,0.0,1.0
2024-02-07,20.07,20.09,20.02,20.02,170823,19.3855455072975,19.4048634400402,19.3372506754407,19.3372506754407,176854.32729811,0.0,1.0
2024-02-08,20.03,20.05,20.01,20.03,71729,19.3469096418121,19.3662275745548,19.3275917090694,19.3469096418121,74261.5692428194,0.0,1.0
2024-02-09,20.025,20.04,19.9,19.9,48332,19.3420801586264,19.3565686081834,19.2213430789845,19.2213430789845,50038.4804562165,0.0,1.0
2024-02-12,20.07,20.08,20.02,20.02,48147,19.3855455072975,19.3952044736688,19.3372506754407,19.3372506754407,49846.94857497,0.0,1.0
2024-02-13,19.94,19.9999,19.94,19.97,44877,19.2599789444699,19.3178361530343,19.2599789444699,19.288955843584,46461.4931605072,0.0,1.0
2024-02-14,20.06,20.0681,20.01,20.01,46089,19.3758865409261,19.3837103036869,19.3275917090694,19.3275917090694,47716.2858095375,0.0,1.0
2024-02-15,20.05,20.0773,20.04,20.0773,32620,19.3662275745548,19.3925965527486,19.3565686081834,19.3925965527486,33771.7295473347,0.0,1.0
2024-02-16,20.06,20.07,20.03,20.04,44807,19.3758865409261,19.3855455072975,19.3469096418121,19.3565686081834,46389.0216378734,0.0,1.0
2024-02-20,20.11,20.12,20.0645,20.09,88792,19.4241813727829,19.4338403391542,19.3802330757932,19.4048634400402,91927.0205385328,0.0,1.0
2024-02-21,20.03,20.05,19.99,20.04,139899,19.3469096418121,19.3662275745548,19.3082737763267,19.3565686081834,144838.479213445,0.0,1.0
2024-02-22,20.09,20.09,20.03,20.03,116703,19.4048634400402,19.4048634400402,19.3469096418121,19.3469096418121,120823.487227547,0.0,1.0
2024-02-23,20.14,20.15,20.0804,20.11,128585,19.4531582718969,19.4628172382683,19.3955908323237,19.4241813727829,133125.010540896,0.0,1.0
2024-02-26,20.045,20.06,20.03,20.05,200959,19.3613980913691,19.3758865409261,19.3469096418121,19.3662275745548,208054.353099413,0.0,1.0
2024-02-27,20.06,20.12,20.0201,20.04,218870,19.3758865409261,19.4338403391542,19.3373472651044,19.3565686081834,226597.745126461,0.0,1.0
2024-02-28,20.11,20.118,20.0,20.0,143816,19.4241813727829,19.4319085458799,19.317932742698,19.317932742698,148893.778558537,0.0,1.0
2024-02-29,20.11,20.11,20.04,20.04,168125,19.4241813727829,19.4241813727829,19.3565686081834,19.3565686081834,174061.067754312,0.0,1.0
2024-03-01,20.12,20.15,20.02,20.02,80741,19.4338403391542,19.4628172382683,19.3372506754407,19.3372506754407,83591.7601281838,0.0,1.0
2024-03-04,20.1,20.13,20.08,20.08,60320,19.4145224064115,19.4434993055256,19.3952044736688,19.3952044736688,62449.746360982,0.0,1.0
2024-03-05,20.18,20.2,20.15,20.15,72599,19.4917941373823,19.511112070125,19.4628172382683,19.4628172382683,75162.2867384106,0.0,1.0
2024-03-06,20.19,20.21,20.19,20.19,290359,19.5014531037537,19.5207710364964,19.5014531037537,19.5014531037537,300610.840577393,0.0,1.0
2024-03-07,20.215,20.22,20.2001,20.22,37327,19.525600519682,19.5304300028677,19.5112086597887,19.5304300028677,38644.9217907224,0.0,1.0
2024-03-08,20.21,20.24,20.2,20.21,50370,19.5207710364964,19.5497479356104,19.511112070125,19.5207710364964,52148.4370723252,0.0,1.0
2024-03-11,20.19,20.22,20.18,20.22,46180,19.5014531037537,19.5304300028677,19.4917941373823,19.5304300028677,47810.4987889612,0.0,1.0
2024-03-12,20.18,20.19,20.15,20.15,44388,19.4917941373823,19.5014531037537,19.4628172382683,19.4628172382683,45955.2278095369,0.0,1.0
2024-03-13,20.18,20.19,20.17,20.185,42462,19.4917941373823,19.5014531037537,19.482135171011,19.496623620568,43961.2256296422,0.0,1.0
2024-03-14,20.11,20.15,20.095,20.15,31913,19.4241813727829,19.4628172382683,19.4096929232258,19.4628172382683,33039.7671687336,0.0,1.0
2024-03-15,20.14,20.14,20.1,20.1,69362,19.4531582718969,19.4531582718969,19.4145224064115,19.4145224064115,71810.9964703321,0.0,1.0
2024-03-18,20.105,20.12,20.09,20.1,27268,19.4193518895972,19.4338403391542,19.4048634400402,19.4145224064115,28230.7639882503,0.0,1.0
2024-03-19,20.12,20.14,20.12,20.13,40179,19.4338403391542,19.4531582718969,19.4338403391542,19.4434993055256,41597.6186843152,0.0,1.0
2024-03-20,20.12,20.13,20.1,20.11,42412,19.4338403391542,19.4434993055256,19.4145224064115,19.4241813727829,43909.4602563324,0.0,1.0
2024-03-21,20.18,20.25,20.15,20.25,47693,19.4917941373823,19.5594069019817,19.4628172382683,19.5594069019817,49376.9189853169,0.0,1.0
2024-03-22,20.17,20.21,20.17,20.2,36228,19.482135171011,19.5207710364964,19.482135171011,19.511112070125,37507.1188853722,0.0,1.0
2024-03-25,20.16,20.17,20.1254,20.1401,63934,19.4724762046396,19.482135171011,19.4390561809947,19.4532548615606,66191.3475438167,0.0,1.0
2024-03-26,20.16,20.16,20.13,20.13,48127,19.4724762046396,19.4724762046396,19.4434993055256,19.4434993055256,49826.2424256462,0.0,1.0
2024-03-27,20.25,20.25,20.21,20.2101,56233,19.5594069019817,19.5594069019817,19.5207710364964,19.5208676261601,58218.4447466364,0.0,1.0
2024-03-28,20.23,20.28,20.2101,20.215,292792,19.5400889692391,19.5883838010958,19.5208676261601,19.525600519682,303129.743642649,0.0,1.0
2024-04-01,20.12,20.1409,20.11,20.1409,33112,19.4338403391542,19.4540275788703,19.4241813727829,19.4540275788703,34281.1008207035,0.0,1.0
2024-04-02,20.11,20.13,20.1,20.12,52865,19.4241813727829,19.4434993055256,19.4145224064115,19.4338403391542,54731.5292004858,0.0,1.0
2024-04-03,20.165,20.1701,20.1001,20.11,45265,19.4773056878253,19.4822317606747,19.4146189960752,19.4241813727829,46863.1924573913,0.0,1.0
2024-04-04,20.22,20.22,20.17,20.18,721663,19.5304300028677,19.5304300028677,19.482135171011,19.4917941373823,747143.091977873,0.0,1.0
2024-04-05,20.16,20.1814,20.14,20.16,36207,19.4724762046396,19.4931463926743,19.4531582718969,19.4724762046396,37485.3774285821,0.0,1.0
2024-04-08,20.12,20.12,20.1,20.12,40602,19.4338403391542,19.4338403391542,19.4145224064115,19.4338403391542,42035.5537425164,0.0,1.0
2024-04-09,20.17,20.1803,20.1699,20.17,46577,19.482135171011,19.4920839063734,19.4820385813472,19.482135171011,48221.5158530413,0.0,1.0
2024-04-10,20.065,20.11,20.0514,20.11,25739,19.3807160241118,19.4241813727829,19.3675798298468,19.4241813727829,26647.7788724356,0.0,1.0
2024-04-11,20.0697,20.08,20.03,20.07,63953,19.3852557383063,19.3952044736688,19.3469096418121,19.3855455072975,66211.0183856745,0.0,1.0
2024-04-12,20.14,20.1701,20.14,20.17,37164,19.4531582718969,19.4822317606747,19.4531582718969,19.482135171011,38476.1666737323,0.0,1.0
2024-04-15,20.03,20.06,20.03,20.06,25736,19.3469096418121,19.3758865409261,19.3469096418121,19.3758865409261,26644.672950037,0.0,1.0
2024-04-16,19.96,19.98,19.95,19.95,77395,19.2792968772126,19.2986148099553,19.2696379108413,19.2696379108413,80127.6213462899,0.0,1.0
2024-04-17,20.04,20.06,20.0001,20.02,70837,19.3565686081834,19.3758865409261,19.3180293323617,19.3372506754407,73338.0749829722,0.0,1.0
2024-04-18,20.04,20.06,20.0323,20.06,88328,19.3565686081834,19.3758865409261,19.3491312040775,19.3758865409261,91446.6378742178,0.0,1.0
2024-04-19,20.02,20.0309,20.01,20.03,31344,19.3372506754407,19.3477789487855,19.3275917090694,19.3469096418121,32450.6772204678,0.0,1.0
2024-04-22,20.05,20.06,20.0301,20.0382,27896,19.3662275745548,19.3758865409261,19.3470062314758,19.3548299942366,28880.9370770217,0.0,1.0
2024-04-23,20.0552,20.08,20.05,20.08,39952,19.3712502370679,19.3952044736688,19.3662275745548,19.3952044736688,41362.6038894885,0.0,1.0
2024-04-24,19.98,20.01,19.98,20.01,29191,19.2986148099553,19.3275917090694,19.2986148099553,19.3275917090694,30221.6602457465,0.0,1.0
2024-04-25,19.95,19.97,19.93,19.93,38680,19.2696379108413,19.288955843584,19.2503199780986,19.2503199780986,40045.6927924864,0.0,1.0
2024-04-26,19.995,20.0196,19.97,19.97,26188,19.3131032595123,19.3368643167859,19.288955843584,19.288955843584,27112.6319247579,0.0,1.0
2024-04-29,20.035,20.04,20.0118,20.0118,42350,19.3517391249977,19.3565686081834,19.3293303230162,19.3293303230162,43845.2711934282,0.0,1.0
2024-04-30,19.9925,20.0112,19.985,19.99,174517,19.3106885179195,19.3287507850339,19.303444293141,19.3082737763267,180678.753078241,0.0,1.0
2024-05-01,20.025,20.05,20.0,20.01,66953,19.3420801586264,19.3662275745548,19.317932742698,19.3275917090694,69316.9407842643,0.0,1.0
2024-05-02,20.09,20.09,20.03,20.04,47393,19.4048634400402,19.4048634400402,19.3469096418121,19.3565686081834,49066.3267454578,0.0,1.0
2024-05-03,20.15,20.17,20.1186,20.12,34742,19.4628172382683,19.482135171011,19.4324880838622,19.4338403391542,35968.6519906039,0.0,1.0
2024-05-06,20.2,20.21,20.15,20.15,50563,19.511112070125,19.5207710364964,19.4628172382683,19.4628172382683,52348.2514133012,0.0,1.0
2024-05-07,20.14,20.19,20.14,20.17,69491,19.4531582718969,19.5014531037537,19.4531582718969,19.482135171011,71944.5511334715,0.0,1.0
2024-05-08,20.14,20.14,20.125,20.13,28874,19.4531582718969,19.4531582718969,19.4386698223399,19.4434993055256,29893.4677789621,0.0,1.0
2024-05-09,20.15,20.15,20.095,20.095,89030,19.4628172382683,19.4628172382683,19.4096929232258,19.4096929232258,92173.4237154876,0.0,1.0
2024-05-10,20.14,20.14,20.1119,20.14,98776,19.4531582718969,19.4531582718969,19.4260165763934,19.4531582718969,102263.53028104,0.0,1.0
2024-05-13,20.13,20.1501,20.11,20.13,42162,19.4434993055256,19.462913827932,19.4241813727829,19.4434993055256,43650.6333897831,0.0,1.0
2024-05-14,20.07,20.09,20.06,20.09,38504,19.3855455072975,19.4048634400402,19.3758865409261,19.4048634400402,39863.4786784358,0.0,1.0
2024-05-15,20.21,20.22,20.12,20.12,82781,19.5207710364964,19.5304300028677,19.4338403391542,19.4338403391542,85703.7873592247,0.0,1.0
2024-05-16,20.19,20.21,20.18,20.2,40717,19.5014531037537,19.5207710364964,19.4917941373823,19.511112070125,42154.6141011289,0.0,1.0
2024-05-17,20.1,20.14,20.1,20.14,32971,19.4145224064115,19.4531582718969,19.4145224064115,19.4531582718969,34135.1224679698,0.0,1.0
2024-05-20,20.13,20.13,20.11,20.111,37854,19.4434993055256,19.4434993055256,19.4241813727829,19.42514726942,39190.5288254079,0.0,1.0
2024-05-21,20.14,20.15,20.12,20.12,45247,19.4531582718969,19.4628172382683,19.4338403391542,19.4338403391542,46844.5569229999,0.0,1.0
2024-05-22,20.12,20.12,20.09,20.11,49494,19.4338403391542,19.4338403391542,19.4048634400402,19.4241813727829,51241.507731937,0.0,1.0
2024-05-23,20.05,20.08,20.04,20.08,38384,19.3662275745548,19.3952044736688,19.3565686081834,19.3952044736688,39739.2417824922,0.0,1.0
2024-05-24,20.06,20.07,20.03,20.05,51450,19.3758865409261,19.3855455072975,19.3469096418121,19.3662275745548,53266.5691358177,0.0,1.0
2024-05-28,20.03,20.07,20.03,20.06,34961,19.3469096418121,19.3855455072975,19.3469096418121,19.3758865409261,36195.384325701,0.0,1.0
2024-05-29,19.9558,19.98,19.935,19.98,26538,19.2752401113367,19.2986148099553,19.2551494612843,19.2986148099553,27474.9895379267,0.0,1.0
2024-05-30,20.0052,20.01,19.99,19.99,120413,19.3229554052111,19.3275917090694,19.3082737763267,19.3082737763267,124664.477927137,0.0,1.0
2024-05-31,20.03,20.0301,20.01,20.03,493535,19.3469096418121,19.3470062314758,19.3275917090694,19.3469096418121,510960.470329363,0.0,1.0
2024-06-03,20.105,20.12,20.07,20.07,21743,19.4193518895972,19.4338403391542,19.3855455072975,19.3855455072975,22510.6902375138,0.0,1.0
2024-06-04,20.13,20.15,20.13,20.1416,29932,19.4434993055256,19.4628172382683,19.4434993055256,19.4547037065163,30988.8230781981,0.0,1.0
2024-06-05,20.1651,20.18,20.14,20.14,31217,19.477402277489,19.4917941373823,19.4531582718969,19.4531582718969,32319.1931722608,0.0,1.0
2024-06-06,20.175,20.18,20.13,20.13,43127,19.4869646541966,19.4917941373823,19.4434993055256,19.4434993055256,44649.705094663,0.0,1.0
2024-06-07,20.11,20.12,20.1,20.1099,28215,19.4241813727829,19.4338403391542,19.4145224064115,19.4240847831191,29211.2001587384,0.0,1.0
2024-06-10,20.01,20.03,20.001,20.01,22594,19.3275917090694,19.3469096418121,19.3188986393352,19.3275917090694,23391.7368912471,0.0,1.0
2024-06-11,20.13,20.14,20.03,20.03,73998,19.4434993055256,19.4531582718969,19.3469096418121,19.3469096418121,76610.6818836196,0.0,1.0
2024-06-12,20.13,20.18,20.13,20.13,293188,19.4434993055256,19.4917941373823,19.4434993055256,19.4434993055256,303539.725399263,0.0,1.0
2024-06-13,20.14,20.15,20.1003,20.11,19483,19.4531582718969,19.4628172382683,19.4148121754027,19.4241813727829,20170.8953639094,0.0,1.0
2024-06-14,20.22,20.22,20.19,20.19,40003,19.5304300028677,19.5304300028677,19.5014531037537,19.5014531037537,41415.4045702646,0.0,1.0
2024-06-17,20.21,20.21,20.18,20.19,43368,19.5207710364964,19.5207710364964,19.4917941373823,19.5014531037537,44899.2141940162,0.0,1.0
2024-06-18,20.245,20.25,20.22,20.22,39949,19.5545774187961,19.5594069019817,19.5304300028677,19.5304300028677,41359.4979670899,0.0,1.0
2024-06-20,20.235,20.24,20.1801,20.1801,57401,19.5449184524247,19.5497479356104,19.491890727046,19.491890727046,59427.683867154,0.0,1.0
2024-06-21,20.25,20.25,20.21,20.22,71070,19.5594069019817,19.5594069019817,19.5207710364964,19.5304300028677,73579.3016225961,0.0,1.0
2024-06-24,20.25,20.25,20.2,20.22,44541,19.5594069019817,19.5594069019817,19.511112070125,19.5304300028677,46113.6298518651,0.0,1.0
2024-06-25,20.231,20.24,20.22,20.22,40347,19.5410548658762,19.5497479356104,19.5304300028677,19.5304300028677,41771.5503386362,0.0,1.0
2024-06-26,20.1949,20.2015,20.19,20.2015,33236,19.5061859972756,19.5125609150807,19.5014531037537,19.5125609150807,34409.4789465119,0.0,1.0
2024-06-27,20.175,20.19,20.17,20.18,34457,19.4869646541966,19.5014531037537,19.482135171011,19.4917941373823,35673.589362738,0.0,1.0
2024-06-28,20.16,20.22,20.14,20.17,143587,19.4724762046396,19.5304300028677,19.4531582718969,19.482135171011,148656.693148778,0.0,1.0
2024-07-01,20.15,20.17,20.1101,20.1378,117818,19.4628172382683,19.482135171011,19.4242779624466,19.4510332992952,121977.855052357,0.0,1.0
2024-07-02,20.13,20.16,20.13,20.13,91801,19.4434993055256,19.4724762046396,19.4434993055256,19.4434993055256,95042.2607043185,0.0,1.0
2024-07-03,20.24,20.24,20.2208,20.2281,22503,19.5497479356104,19.5497479356104,19.5312027201774,19.5382537656285,23297.5239118232,0.0,1.0
2024-07-05,20.24,20.27,20.19,20.19,74483,19.5497479356104,19.5787248347244,19.5014531037537,19.5014531037537,77112.8060047251,0.0,1.0
2024-07-08,20.225,20.25,20.21,20.25,41988,19.5352594860534,19.5594069019817,19.5207710364964,19.5594069019817,43470.4898906649,0.0,1.0
2024-07-09,20.17,20.19,20.16,20.16,47979,19.482135171011,19.5014531037537,19.4724762046396,19.4724762046396,49673.016920649,0.0,1.0
2024-07-10,20.25,20.26,20.225,20.26,57642,19.5594069019817,19.5690658683531,19.5352594860534,19.5690658683531,59677.1929665075,0.0,1.0
2024-07-11,20.27,20.3,20.27,20.28,32194,19.5787248347244,19.6077017338385,19.5787248347244,19.5883838010958,33330.688566735,0.0,1.0
2024-07-12,20.27,20.28,20.25,20.25,61685,19.5787248347244,19.5883838010958,19.5594069019817,19.5594069019817,63862.9410523405,0.0,1.0
2024-07-15,20.28,20.3,20.28,20.28,38536,19.5883838010958,19.6077017338385,19.5883838010958,19.5883838010958,39896.6085173541,0.0,1.0
2024-07-16,20.335,20.34,20.29,20.3,57038,19.6415081161382,19.6463375993239,19.5980427674671,19.6077017338385,59051.8672569246,0.0,1.0
2024-07-17,20.36,20.375,20.33,20.33,54072,19.6656555320666,19.6801439816236,19.6366786329525,19.6366786329525,55981.1453121852,0.0,1.0
2024-07-18,20.347,20.38,20.331,20.36,120653,19.6530988757838,19.6849734648093,19.6376445295897,19.6656555320666,124912.951719025,0.0,1.0
2024-07-19,20.3,20.35,20.27,20.32,158277,19.6077017338385,19.6559965656952,19.5787248347244,19.6270196665812,163865.359827207,0.0,1.0
2024-07-22,20.29,20.31,20.26,20.3094,48691,19.5980427674671,19.6173607002098,19.5690658683531,19.6167811622276,50410.1558365812,0.0,1.0
2024-07-23,20.28,20.3091,20.28,20.3,56814,19.5883838010958,19.6164913932364,19.5883838010958,19.6077017338385,58819.9583844965,0.0,1.0
2024-07-24,20.265,20.3091,20.26,20.3091,380890,19.5738953515388,19.6164913932364,19.5690658683531,19.6164913932364,394338.260799642,0.0,1.0
2024-07-25,20.285,20.31,20.27,20.29,47320,19.5932132842815,19.6173607002098,19.5787248347244,19.5980427674671,48990.7493004254,0.0,1.0
2024-07-26,20.355,20.36,20.34,20.35,76093,19.6608260488809,19.6656555320666,19.6463375993239,19.6559965656952,78779.6510253018,0.0,1.0
2024-07-29,20.41,20.41,20.38,20.41,43736,19.7139503639233,19.7139503639233,19.6849734648093,19.7139503639233,45280.2073415768,0.0,1.0
2024-07-30,20.411,20.438,20.39,20.42,62228,19.7149162605605,19.7409954697631,19.6946324311806,19.7236093302947,64425.1130064851,0.0,1.0
2024-07-31,20.53,20.53,20.46,20.4791,283510,19.8298579603795,19.8298579603795,19.7622451957801,19.7806938215494,293520.019741413,0.0,1.0
2024-08-01,20.54,20.57,20.52,20.57,58260,19.8395169267509,19.8684938258649,19.8201989940082,19.8684938258649,60317.0129806168,0.0,1.0
2024-08-02,20.615,20.62,20.57,20.57,37512,19.911959174536,19.9167886577217,19.8684938258649,19.8684938258649,38836.4536719687,0.0,1.0
2024-08-05,20.66,20.72,20.62,20.68,70341,19.9554245232071,20.0133783214352,19.9167886577217,19.9747424559498,72824.5624797384,0.0,1.0
2024-08-06,20.58,20.64,20.57,20.64,405041,19.8781527922363,19.9361065904644,19.8684938258649,19.9361065904644,419341.971415757,0.0,1.0
2024-08-07,20.5,20.55,20.495,20.52,95494,19.8008810612655,19.8491758931222,19.7960515780798,19.8201989940082,98865.6511769828,0.0,1.0
2024-08-08,20.52,20.56,20.47,20.54,81749,19.8201989940082,19.8588348594936,19.7719041621514,19.8395169267509,84635.3500541098,0.0,1.0
2024-08-09,20.56,20.58,20.53,20.57,140024,19.8588348594936,19.8781527922363,19.8298579603795,19.8684938258649,144967.89264672,0.0,1.0
2024-08-12,20.56,20.57,20.54,20.55,102729,19.8588348594936,19.8684938258649,19.8395169267509,19.8491758931222,106356.100694916,0.0,1.0
2024-08-13,20.61,20.62,20.6,20.61,72700,19.9071296913503,19.9167886577217,19.897470724979,19.9071296913503,75266.8527924965,0.0,1.0
2024-08-14,20.63,20.67,20.61,20.64,103112,19.926447624093,19.9650834895784,19.9071296913503,19.9361065904644,106752.623454469,0.0,1.0
2024-08-15,20.59,20.6,20.56,20.56,83703,19.8878117586076,19.897470724979,19.8588348594936,19.8588348594936,86658.3408430583,0.0,1.0
2024-08-16,20.55,20.57,20.54,20.56,58346,19.8491758931222,19.8684938258649,19.8395169267509,19.8588348594936,60406.0494227098,0.0,1.0
2024-08-19,20.625,20.63,20.605,20.61,34668,19.9216181409073,19.926447624093,19.9023002081646,19.9071296913503,35892.0392381055,0.0,1.0
2024-08-20,20.62,20.63,20.601,20.61,60196,19.9167886577217,19.926447624093,19.8984366216161,19.9071296913503,62321.3682351735,0.0,1.0
2024-08-21,20.66,20.67,20.65,20.67,35764,19.9554245232071,19.9650834895784,19.9457655568357,19.9650834895784,37026.7362210569,0.0,1.0
2024-08-22,20.58,20.63,20.53,20.63,67009,19.8781527922363,19.926447624093,19.8298579603795,19.926447624093,69374.9180023712,0.0,1.0
2024-08-23,20.61,20.63,20.575,20.63,38937,19.9071296913503,19.926447624093,19.8733233090506,19.926447624093,40311.766811299,0.0,1.0
2024-08-26,20.66,20.68,20.64,20.68,56645,19.9554245232071,19.9747424559498,19.9361065904644,19.9747424559498,58644.9914227091,0.0,1.0
2024-08-27,20.595,20.6,20.5487,20.56,59313,19.8926412417933,19.897470724979,19.8479202274939,19.8588348594936,61407.1917425219,0.0,1.0
2024-08-28,20.6,20.63,20.57,20.58,40257,19.897470724979,19.926447624093,19.8684938258649,19.8781527922363,41678.3726666785,0.0,1.0
2024-08-29,20.575,20.5999,20.5601,20.585,44854,19.8733233090506,19.8973741353153,19.8589314491573,19.8829822754219,46437.6810887845,0.0,1.0
2024-08-30,20.555,20.59,20.545,20.5886,29666,19.8540053763079,19.8878117586076,19.8443464099365,19.8864595033156,30713.4312921898,0.0,1.0
2024-09-03,20.6,20.62,20.58,20.59,47744,19.897470724979,19.9167886577217,19.8781527922363,19.8878117586076,49429.7196660928,0.0,1.0
2024-09-04,20.675,20.685,20.65,20.67,109035,19.9699129727641,19.9795719391354,19.9457655568357,19.9650834895784,112884.749576752,0.0,1.0
2024-09-05,20.7,20.76,20.68,20.7,78821,19.9940603886925,20.0520141869206,19.9747424559498,19.9940603886925,81603.969793086,0.0,1.0
2024-09-06,20.71,20.76,20.7,20.7,93005,20.0037193550638,20.0520141869206,19.9940603886925,19.9940603886925,96288.7708936195,0.0,1.0
2024-09-09,20.73,20.74,20.7,20.7,46484,20.0230372878065,20.0326962541778,19.9940603886925,19.9940603886925,48125.2322586851,0.0,1.0
2024-09-10,20.755,20.76,20.72,20.72,50207,20.0471847037349,20.0520141869206,20.0133783214352,20.0133783214352,51979.6819553352,0.0,1.0
2024-09-11,20.79,20.81,20.76,20.7992,370308,20.0809910860346,20.1003090187773,20.0520141869206,20.0898773350962,383382.637192349,0.0,1.0
2024-09-12,20.77,20.795,20.765,20.78,65147,20.0616731532919,20.0858205692203,20.0568436701062,20.0713321196632,67447.1755003132,0.0,1.0
2024-09-13,20.805,20.82,20.781,20.8,35494,20.0954795355916,20.1099679851486,20.0722980163004,20.0906500524059,36747.2032051839,0.0,1.0
2024-09-16,20.81,20.82,20.792,20.795,27513,20.1003090187773,20.1099679851486,20.0829228793089,20.0858205692203,28484.4143174684,0.0,1.0
2024-09-17,20.82,20.8392,20.8,20.83,45996,20.1099679851486,20.1285132005816,20.0906500524059,20.11962695152,47620.0022151812,0.0,1.0
2024-09-18,20.75,20.8,20.75,20.77,112887,20.0423552205492,20.0906500524059,20.0423552205492,20.0616731532919,116872.753936541,0.0,1.0
2024-09-19,20.74,20.74,20.715,20.7392,42434,20.0326962541778,20.0326962541778,20.0085488382495,20.0319235368681,43932.2370205888,0.0,1.0
2024-09-20,20.77,20.79,20.7311,20.7509,67305,20.0616731532919,20.0809910860346,20.0240997741074,20.0432245275226,69681.3690123656,0.0,1.0
2024-09-23,20.8,20.81,20.741,20.78,78941,20.0906500524059,20.1003090187773,20.033662150815,20.0713321196632,81728.20668903,0.0,1.0
2024-09-24,20.795,20.7999,20.76,20.76,72712,20.0858205692203,20.0905534627422,20.0520141869206,20.0520141869206,75279.2764820907,0.0,1.0
2024-09-25,20.83,20.84,20.81,20.84,44852,20.11962695152,20.1292859178913,20.1003090187773,20.1292859178913,46435.6104738521,0.0,1.0
2024-09-26,20.7449,20.7636,20.7,20.76,55352,20.0374291476998,20.0554914148142,19.9940603886925,20.0520141869206,57306.338868917,0.0,1.0
2024-09-27,20.8,20.8184,20.79,20.8181,24454,20.0906500524059,20.1084225505292,20.0809910860346,20.1081327815381,25317.4087783729,0.0,1.0
2024-09-30,20.795,20.82,20.785,20.81,158140,20.0858205692203,20.1099679851486,20.0761616028489,20.1003090187773,163723.522704338,0.0,1.0
2024-10-01,20.9,20.92,20.85,20.86,175065,20.1872397161194,20.2065576488621,20.1389448842627,20.148603850634,181246.101569717,0.0,1.0
2024-10-02,20.82,20.83,20.8001,20.81,40672,20.1099679851486,20.11962695152,20.0907466420697,20.1003090187773,42108.0252651503,0.0,1.0
2024-10-03,20.77,20.81,20.77,20.79,40727,20.0616731532919,20.1003090187773,20.0616731532919,20.0809910860346,42164.967175791,0.0,1.0
2024-10-04,20.735,20.75,20.7201,20.741,37330,20.0278667709922,20.0423552205492,20.0134749110989,20.033662150815,38648.0277131209,0.0,1.0
2024-10-07,20.71,20.74,20.6835,20.705,51697,20.0037193550638,20.0326962541778,19.9781230941797,19.9988898718781,53522.2900799682,0.0,1.0
2024-10-08,20.71,20.72,20.6601,20.6682,47000,20.0037193550638,20.0133783214352,19.9555211128708,19.9633448756316,48659.4509112426,0.0,1.0
2024-10-09,20.68,20.69,20.6625,20.68,35467,19.9747424559498,19.9844014223211,19.9578392647999,19.9747424559498,36719.2499035965,0.0,1.0
2024-10-10,20.6715,20.68,20.6501,20.67,37685,19.9665323345341,19.9747424559498,19.9458621464994,19.9650834895784,39015.5618636208,0.0,1.0
2024-10-11,20.72,20.75,20.65,20.685,79698,20.0133783214352,20.0423552205492,19.9457655568357,19.9795719391354,82511.9344409404,0.0,1.0
2024-10-14,20.68,20.69,20.665,20.68,16998,19.9747424559498,19.9844014223211,19.9602540063927,19.9747424559498,17598.1563104106,0.0,1.0
2024-10-15,20.77,20.7899,20.73,20.73,62449,20.0616731532919,20.0808944963709,20.0230372878065,20.0230372878065,64653.9159565146,0.0,1.0
2024-10-16,20.8,20.85,20.76,20.78,145334,20.0906500524059,20.1389448842627,20.0520141869206,20.0713321196632,150465.375292224,0.0,1.0
2024-10-17,20.745,20.76,20.73,20.7509,44694,20.0375257373635,20.0520141869206,20.0230372878065,20.0432245275226,46272.0318941932,0.0,1.0
2024-10-18,20.7806,20.79,20.7601,20.79,37259,20.0719116576455,20.0809910860346,20.0521107765843,20.0809910860346,38574.520883021,0.0,1.0
2024-10-21,20.75,20.75,20.7,20.73,42824,20.0423552205492,20.0423552205492,19.9940603886925,20.0230372878065,44336.0069324054,0.0,1.0
2024-10-22,20.66,20.69,20.65,20.68,42689,19.9554245232071,19.9844014223211,19.9457655568357,19.9747424559498,44196.2404244687,0.0,1.0
2024-10-23,20.67,20.71,20.65,20.66,59032,19.9650834895784,20.0037193550638,19.9457655568357,19.9554245232071,61116.2703445207,0.0,1.0
2024-10-24,20.725,20.732,20.6901,20.71,37881,20.0182078046208,20.0249690810808,19.9844980119848,20.0037193550638,39218.4821269954,0.0,1.0
2024-10-25,20.72,20.73,20.69,20.72,41656,20.0133783214352,20.0230372878065,19.9844014223211,20.0133783214352,43126.7678118876,0.0,1.0
2024-10-28,20.695,20.7117,20.6715,20.7117,27744,19.9892309055068,20.0053613793469,19.9665323345341,20.0053613793469,28723.5703421598,0.0,1.0
2024-10-29,20.6675,20.67,20.635,20.65,29779,19.9626687479856,19.9650834895784,19.9312771072787,19.9457655568357,30830.42103587,0.0,1.0
2024-10-30,20.66,20.72,20.6398,20.72,37947,19.9554245232071,20.0133783214352,19.9359134111369,20.0133783214352,39286.8124197642,0.0,1.0
2024-10-31,20.66,20.67,20.5901,20.6108,357831,19.9554245232071,19.9650834895784,19.8879083482713,19.90790240866,370465.105936613,0.0,1.0
2024-11-01,20.7,20.73,20.6709,20.71,58847,19.9940603886925,20.0230372878065,19.9659527965518,20.0037193550638,60924.7384632741,0.0,1.0
2024-11-04,20.62,20.65,20.57,20.64,111993,19.9167886577217,19.9457655568357,19.8684938258649,19.9361065904644,115947.189061761,0.0,1.0
2024-11-05,20.71,20.7199,20.6216,20.6408,65577,20.0037193550638,20.0132817317714,19.9183340923411,19.9368793077741,67892.3577107778,0.0,1.0
2024-11-06,20.64,20.69,20.59,20.62,67450,19.9361065904644,19.9844014223211,19.8878117586076,19.9167886577217,69831.4885949639,0.0,1.0
2024-11-07,20.69,20.71,20.64,20.64,60106,19.9844014223211,20.0037193550638,19.9361065904644,19.9361065904644,62228.1905632159,0.0,1.0
2024-11-08,20.73,20.73,20.71,20.72,38089,20.0230372878065,20.0230372878065,20.0037193550638,20.0133783214352,39433.8260799642,0.0,1.0
2024-11-11,20.74,20.74,20.715,20.73,38842,20.0326962541778,20.0326962541778,20.0085488382495,20.0230372878065,40213.4126020104,0.0,1.0
2024-11-12,20.64,20.72,20.63,20.7,127857,19.9361065904644,20.0133783214352,19.926447624093,19.9940603886925,132371.306705505,0.0,1.0
2024-11-13,20.69,20.72,20.661,20.72,316253,19.9844014223211,20.0133783214352,19.9563904198442,20.0133783214352,327419.092107089,0.0,1.0
2024-11-14,20.71,20.75,20.7022,20.71,153936,20.0037193550638,20.0423552205492,19.9961853612942,20.0037193550638,159371.090116448,0.0,1.0
2024-11-15,20.69,20.7,20.64,20.65,84979,19.9844014223211,19.9940603886925,19.9361065904644,19.9457655568357,87979.3931699252,0.0,1.0
2024-11-18,20.72,20.7289,20.66,20.66,72706,20.0133783214352,20.0219748015057,19.9554245232071,19.9554245232071,75273.0646372935,0.0,1.0
2024-11-19,20.735,20.76,20.72,20.72,52491,20.0278667709922,20.0520141869206,20.0133783214352,20.0133783214352,54344.3242081283,0.0,1.0
2024-11-20,20.72,20.74,20.7107,20.72,47067,20.0133783214352,20.0326962541778,20.0043954827098,20.0133783214352,48728.8165114776,0.0,1.0
2024-11-21,20.73,20.7492,20.72,20.73,212907,20.0230372878065,20.0415825032395,20.0133783214352,20.0230372878065,220424.20670553,0.0,1.0
2024-11-22,20.78,20.78,20.7401,20.76,51760,20.0713321196632,20.0713321196632,20.0327928438416,20.0520141869206,53587.5144503387,0.0,1.0
2024-11-25,20.815,20.83,20.78,20.78,58736,20.105138501963,20.11962695152,20.0713321196632,20.0713321196632,60809.8193345264,0.0,1.0
2024-11-26,20.84,20.86,20.8121,20.82,64506,20.1292859178913,20.148603850634,20.1023374017153,20.1099679851486,66783.5434144813,0.0,1.0
2024-11-27,20.845,20.865,20.8409,20.85,109265,20.134115401077,20.1534333338197,20.1301552248648,20.1389448842627,113122.870293977,0.0,1.0
2024-11-29,20.935,20.935,20.91,20.92,42612,20.2210460984192,20.2210460984192,20.1968986824908,20.2065576488621,44116.5217495716,0.0,1.0
2024-12-02,20.99,21.115,20.88,20.88,268900,20.2741704134616,20.3949074931034,20.1679217833767,20.1679217833767,278394.177660279,0.0,1.0
2024-12-03,20.96,20.97,20.9501,20.97,69792,20.2451935143475,20.2548524807189,20.2356311376399,20.2548524807189,72256.1786807967,0.0,1.0
2024-12-04,20.93,20.94,20.91,20.91,67496,20.2162166152335,20.2258755816048,20.1968986824908,20.1968986824908,69879.1127384091,0.0,1.0
2024-12-05,20.91,20.92,20.9,20.91,50479,20.1968986824908,20.2065576488621,20.1872397161194,20.1968986824908,52261.2855861407,0.0,1.0
2024-12-06,20.96,20.98,20.9401,20.98,43618,20.2451935143475,20.2645114470902,20.2259721712685,20.2645114470902,45158.0410605656,0.0,1.0
2024-12-09,20.9351,20.96,20.93,20.96,57778,20.2211426880829,20.2451935143475,20.2162166152335,20.2451935143475,59817.99478191,0.0,1.0
2024-12-10,20.915,20.9401,20.901,20.94,41085,20.2017281656765,20.2259721712685,20.1882056127566,20.2258755816048,42535.6072486893,0.0,1.0
2024-12-11,20.97,20.98,20.94,20.98,74945,20.2548524807189,20.2645114470902,20.2258755816048,20.2645114470902,77591.1180541079,0.0,1.0
2024-12-12,20.85,20.91,20.85,20.91,48379,20.1389448842627,20.1968986824908,20.1389448842627,20.1968986824908,50087.1399071277,0.0,1.0
2024-12-13,20.23,20.25,20.215,20.25,39207,20.1210951144084,20.1409874476901,20.1061758644472,20.1409874476901,39419.2068319399,0.60152,1.0
2024-12-16,20.3,20.305,20.26,20.3,130111,20.1907182808943,20.1956913642147,20.1509336143309,20.1907182808943,130815.222284554,0.0,1.0
2024-12-17,20.31,20.31,20.28,20.3,98457,20.2006644475351,20.2006644475351,20.1708259476126,20.1907182808943,98989.8958617671,0.0,1.0
2024-12-18,20.24,20.36,20.22,20.29,242531,20.1310412810493,20.2503952807393,20.1111489477676,20.1807721142534,243843.692507899,0.0,1.0
2024-12-19,20.11,20.16,20.07,20.12,490925,20.0017411147184,20.0514719479226,19.9619564481551,20.0116872813593,493582.11834545,0.0,1.0
2024-12-20,20.32,20.32,20.3,20.3,72483,20.2106106141759,20.2106106141759,20.1907182808943,20.1907182808943,72875.3122860586,0.0,1.0
2024-12-23,20.27,20.34,20.25,20.26,200020,20.1608797809718,20.2305029474576,20.1409874476901,20.1509336143309,201102.602864912,0.0,1.0
2024-12-24,20.2551,20.28,20.22,20.2232,46187,20.1460599926769,20.1708259476126,20.1111489477676,20.1143317210927,46436.9858940191,0.0,1.0
2024-12-26,20.26,20.2794,20.22,20.22,49463,20.1509336143309,20.1702291776142,20.1111489477676,20.1111489477676,49730.7171558202,0.0,1.0
2024-12-27,20.2,20.23,20.2,20.22,36204,20.0912566144859,20.1210951144084,20.0912566144859,20.1111489477676,36399.9531752889,0.0,1.0
2024-12-30,20.2416,20.26,20.23,20.24,71429,20.1326326677118,20.1509336143309,20.1210951144084,20.1310412810493,71815.607539435,0.0,1.0
2024-12-31,20.28,20.29,20.24,20.2699,121765,20.1708259476126,20.1807721142534,20.1310412810493,20.1607803193054,122424.049784252,0.0,1.0
2025-01-02,20.29,20.31,20.27,20.29,210922,20.1807721142534,20.2006644475351,20.1608797809718,20.1807721142534,212063.609646401,0.0,1.0
2025-01-03,20.17,20.27,20.17,20.25,123672,20.0614181145634,20.1608797809718,20.0614181145634,20.1409874476901,124341.37137041,0.0,1.0
2025-01-06,20.28,20.3,20.25,20.25,114919,20.1708259476126,20.1907182808943,20.1409874476901,20.1409874476901,115540.995993565,0.0,1.0
2025-01-07,20.195,20.23,20.1801,20.23,68608,20.0862835311655,20.1210951144084,20.0714637428707,20.1210951144084,68979.3389528842,0.0,1.0
2025-01-08,20.18,20.2,20.15,20.15,114257,20.0713642812043,20.0912566144859,20.0415257812818,20.0415257812818,114875.412936387,0.0,1.0
2025-01-10,20.105,20.14,20.1,20.14,63772,19.996768031398,20.0315796146409,19.9917949480776,20.0315796146409,64117.1642330825,0.0,1.0
2025-01-13,20.11,20.16,20.1,20.12,92118,20.0017411147184,20.0514719479226,19.9917949480776,20.0116872813593,92616.5861949304,0.0,1.0
2025-01-14,20.085,20.11,20.0622,20.11,93793,19.9768756981163,20.0017411147184,19.9541984381752,20.0017411147184,94300.6520873349,0.0,1.0
2025-01-15,20.19,20.2,20.15,20.177,155794,20.0813104478451,20.0912566144859,20.0415257812818,20.068380431212,156637.230830597,0.0,1.0
2025-01-16,20.215,20.22,20.18,20.19,109402,20.1061758644472,20.1111489477676,20.0713642812043,20.0813104478451,109994.135379597,0.0,1.0
2025-01-17,20.23,20.3,20.22,20.22,68092,20.1210951144084,20.1907182808943,20.1111489477676,20.1111489477676,68460.5461167764,0.0,1.0
2025-01-21,20.25,20.25,20.2103,20.2103,72172,20.1409874476901,20.1409874476901,20.101501166126,20.101501166126,72562.6290069314,0.0,1.0
2025-01-22,20.23,20.25,20.2201,20.242,68945,20.1210951144084,20.1409874476901,20.111248409434,20.1330305143774,69318.1629563113,0.0,1.0
2025-01-23,20.21,20.22,20.195,20.21,56709,20.1012027811268,20.1111489477676,20.0862835311655,20.1012027811268,57015.9359357378,0.0,1.0
2025-01-24,20.19,20.22,20.18,20.19,195534,20.0813104478451,20.1111489477676,20.0713642812043,20.0813104478451,196592.322510687,0.0,1.0
2025-01-27,20.23,20.23,20.2021,20.22,48894,20.1210951144084,20.1210951144084,20.0933453094805,20.1111489477676,49158.6374586392,0.0,1.0
2025-01-28,20.23,20.25,20.22,20.23,76314,20.1210951144084,20.1409874476901,20.1111489477676,20.1210951144084,76727.0474704175,0.0,1.0
2025-01-29,20.245,20.2726,20.22,20.26,75572,20.1360143643697,20.1634657842984,20.1111489477676,20.1509336143309,75981.0314153941,0.0,1.0
2025-01-30,20.245,20.2589,20.24,20.25,57244,20.1360143643697,20.1498395360004,20.1310412810493,20.1409874476901,57553.8316088342,0.0,1.0
2025-01-31,20.3,20.33,20.24,20.285,129340,20.1907182808943,20.2205567808168,20.1310412810493,20.175799030933,130040.049267812,0.0,1.0
2025-02-03,20.275,20.31,20.25,20.3,54622,20.1658528642922,20.2006644475351,20.1409874476901,20.1907182808943,54917.6401044256,0.0,1.0
2025-02-04,20.35,20.35,20.32,20.32,72385,20.2404491140985,20.2404491140985,20.2106106141759,20.2106106141759,72776.7818636967,0.0,1.0
2025-02-05,20.38,20.45,20.37,20.375,86987,20.270287614021,20.3399107805068,20.2603414473801,20.2653145307005,87457.8147955707,0.0,1.0
2025-02-06,20.34,20.36,20.34,20.35,104388,20.2305029474576,20.2503952807393,20.2305029474576,20.2404491140985,104952.997239588,0.0,1.0
2025-02-07,20.39,20.39,20.35,20.36,60868,20.2802337806618,20.2802337806618,20.2404491140985,20.2503952807393,61197.4464112662,0.0,1.0
2025-02-10,20.365,20.39,20.36,20.38,64305,20.2553683640597,20.2802337806618,20.2503952807393,20.270287614021,64653.0490812327,0.0,1.0
2025-02-11,20.35,20.36,20.31,20.32,131391,20.2404491140985,20.2503952807393,20.2006644475351,20.2106106141759,132102.150250093,0.0,1.0
2025-02-12,20.31,20.32,20.28,20.3,66043,20.2006644475351,20.2106106141759,20.1708259476126,20.1907182808943,66400.455959441,0.0,1.0
2025-02-13,20.35,20.37,20.34,20.36,82973,20.2404491140985,20.2603414473801,20.2305029474576,20.2503952807393,83422.0891286386,0.0,1.0
2025-02-14,20.365,20.39,20.36,20.39,52683,20.2553683640597,20.2802337806618,20.2503952807393,20.2802337806618,52968.1453191289,0.0,1.0
2025-02-18,20.28,20.3,20.2701,20.29,51974,20.1708259476126,20.1907182808943,20.1609792426382,20.1807721142534,52255.3078757171,0.0,1.0
2025-02-19,20.24,20.25,20.215,20.235,46964,20.1310412810493,20.1409874476901,20.1061758644472,20.1260681977289,47218.1913856,0.0,1.0
2025-02-20,20.25,20.28,20.25,20.27,112813,20.1409874476901,20.1708259476126,20.1409874476901,20.1608797809718,113423.597325264,0.0,1.0
2025-02-21,20.37,20.38,20.31,20.31,61554,20.2603414473801,20.270287614021,20.2006644475351,20.2006644475351,61887.1593677972,0.0,1.0
2025-02-24,20.27,20.29,20.25,20.27,41756,20.1608797809718,20.1807721142534,20.1409874476901,20.1608797809718,41982.0032258137,0.0,1.0
2025-02-25,20.31,20.35,20.2701,20.278,67782,20.2006644475351,20.2404491140985,20.1609792426382,20.1688367142844,68148.8682501223,0.0,1.0
2025-02-26,20.37,20.37,20.34,20.34,67308,20.2603414473801,20.2603414473801,20.2305029474576,20.2305029474576,67672.3027378838,0.0,1.0
2025-02-27,20.285,20.3,20.28,20.285,69620,20.175799030933,20.1907182808943,20.1708259476126,20.175799030933,69996.8163756384,0.0,1.0
2025-02-28,20.35,20.38,20.34,20.345,94111,20.2404491140985,20.270287614021,20.2305029474576,20.235476030778,94620.3732537731,0.0,1.0
2025-03-03,20.29,20.295,20.2464,20.27,68368,20.1807721142534,20.1857451975739,20.1374068276994,20.1608797809718,68738.0399593457,0.0,1.0
2025-03-04,20.21,20.325,20.21,20.32,79488,20.1012027811268,20.2155836974964,20.1012027811268,20.2106106141759,79918.2266599645,0.0,1.0
2025-03-05,20.13,20.19,20.13,20.18,61678,20.0216334480001,20.0813104478451,20.0216334480001,20.0713642812043,62011.8305144587,0.0,1.0
2025-03-06,20.165,20.18,20.115,20.145,104855,20.056445031243,20.0713642812043,20.0067141980388,20.0365526979613,105422.524864515,0.0,1.0
2025-03-07,20.0552,20.12,20.05,20.12,47881,19.9472361215266,20.0116872813593,19.9420641148734,20.0116872813593,48140.154623412,0.0,1.0
2025-03-10,20.065,20.08,20.05,20.08,44823,19.9569833648347,19.9719026147959,19.9420641148734,19.9719026147959,45065.6032807416,0.0,1.0
2025-03-11,20.04,20.05,20.01,20.04,84181,19.9321179482326,19.9420641148734,19.9022794483101,19.9321179482326,84636.6273961161,0.0,1.0
2025-03-12,20.08,20.085,20.03,20.03,150390,19.9719026147959,19.9768756981163,19.9221717815917,19.9221717815917,151203.981826088,0.0,1.0
2025-03-13,20.06,20.07,20.02,20.02,53638,19.9520102815142,19.9619564481551,19.9122256149509,19.9122256149509,53928.3142309178,0.0,1.0
2025-03-14,19.99,20.08,19.99,20.04,129138,19.8823871150284,19.9719026147959,19.8823871150284,19.9321179482326,129836.95594825,0.0,1.0
2025-03-17,20.11,20.13,20.09,20.13,66468,20.0017411147184,20.0216334480001,19.9818487814368,20.0216334480001,66827.7562604989,0.0,1.0
2025-03-18,20.08,20.1,20.0668,20.07,84345,19.9719026147959,19.9917949480776,19.95877367483,19.9619564481551,84801.5150417009,0.0,1.0
2025-03-19,20.17,20.18,20.12,20.125,49984,20.0614181145634,20.0713642812043,20.0116872813593,20.0166603646797,50254.5370542934,0.0,1.0
2025-03-20,20.19,20.22,20.17,20.22,30779,20.0813104478451,20.1111489477676,20.0614181145634,20.1111489477676,30945.5905088447,0.0,1.0
2025-03-21,20.16,20.17,20.14,20.17,49582,20.0514719479226,20.0614181145634,20.0315796146409,20.0614181145634,49850.3612401163,0.0,1.0
2025-03-24,20.12,20.14,20.11,20.14,61560,20.0116872813593,20.0315796146409,20.0017411147184,20.0315796146409,61893.1918426355,0.0,1.0
2025-03-25,20.11,20.14,20.1001,20.1001,96634,20.0017411147184,20.0315796146409,19.991894409744,19.991894409744,97157.0289233473,0.0,1.0
2025-03-26,20.23,20.23,20.07,20.12,97451,20.1210951144084,20.1210951144084,19.9619564481551,20.0116872813593,97978.4509138515,0.0,1.0
2025-03-27,20.12,20.19,20.08,20.08,82855,20.0116872813593,20.0813104478451,19.9719026147959,19.9719026147959,83303.4504568155,0.0,1.0
2025-03-28,20.155,20.16,20.14,20.15,56151,20.0464988646022,20.0514719479226,20.0315796146409,20.0415257812818,56454.9157757607,0.0,1.0
2025-03-31,20.22,20.22,20.19,20.22,327491,20.1111489477676,20.1111489477676,20.0813104478451,20.1111489477676,329263.536220542,0.0,1.0
2025-04-01,20.28,20.28,20.2236,20.23,117868,20.1708259476126,20.1708259476126,20.1147295677583,20.1210951144084,118505.95737667,0.0,1.0
2025-04-02,20.21,20.28,20.1901,20.28,42926,20.1012027811268,20.1708259476126,20.0814099095115,20.1708259476126,43158.3358193141,0.0,1.0
2025-04-03,20.315,20.3393,20.3,20.31,62551,20.2056375308555,20.2298067157928,20.1907182808943,20.2006644475351,62889.5556034553,0.0,1.0
2025-04-04,20.36,20.52,20.2711,20.3893,955309,20.2503952807393,20.4095339469926,20.1619738593023,20.2795375489969,960479.584242956,0.0,1.0
2025-04-07,20.23,20.37,20.055,20.36,127513,20.1210951144084,20.2603414473801,19.9470371981938,20.2503952807393,128203.1606795,0.0,1.0
2025-04-08,20.24,20.255,20.195,20.23,205470,20.1310412810493,20.1459605310105,20.0862835311655,20.1210951144084,206582.100843183,0.0,1.0
2025-04-09,20.27,20.47,20.18,20.28,125013,20.1608797809718,20.3598031137885,20.0713642812043,20.1708259476126,125689.629496806,0.0,1.0
2025-04-10,20.21,20.29,20.207,20.23,1218095,20.1012027811268,20.1807721142534,20.0982189311345,20.1210951144084,1224687.90639303,0.0,1.0
2025-04-11,20.22,20.29,20.21,20.28,128005,20.1111489477676,20.1807721142534,20.1012027811268,20.1708259476126,128697.823616254,0.0,1.0
2025-04-14,20.38,20.39,20.33,20.34,84862,20.270287614021,20.2802337806618,20.2205567808168,20.2305029474576,85321.3132902816,0.0,1.0
2025-04-15,20.32,20.39,20.3099,20.39,102358,20.2106106141759,20.2802337806618,20.2005649858687,20.2802337806618,102912.009919242,0.0,1.0
2025-04-16,20.33,20.35,20.315,20.35,175202,20.2205567808168,20.2404491140985,20.2056375308555,20.2404491140985,176150.276108081,0.0,1.0
2025-04-17,20.37,20.4156,20.37,20.4,144614,20.2603414473801,20.3056959672623,20.2603414473801,20.2901799473026,145396.719381594,0.0,1.0
2025-04-21,20.34,20.4,20.34,20.37,175046,20.2305029474576,20.2901799473026,20.2305029474576,20.2603414473801,175993.431762281,0.0,1.0
2025-04-22,20.42,20.43,20.4,20.4,120031,20.3100722805843,20.3200184472251,20.2901799473026,20.2901799473026,120680.664555936,0.0,1.0
2025-04-23,20.33,20.39,20.33,20.39,59819,20.2205567808168,20.2802337806618,20.2205567808168,20.2802337806618,60142.7687270081,0.0,1.0
2025-04-24,20.4,20.41,20.37,20.3721,33514,20.2901799473026,20.3001261139435,20.2603414473801,20.2624301423747,33695.3936227111,0.0,1.0
2025-04-25,20.46,20.46,20.415,20.42,85534,20.3498569471476,20.3498569471476,20.3050991972639,20.3100722805843,85996.9504721898,0.0,1.0
2025-04-28,20.4,20.41,20.38,20.38,41677,20.2901799473026,20.3001261139435,20.270287614021,20.270287614021,41902.5756404407,0.0,1.0
2025-04-29,20.47,20.47,20.45,20.46,248042,20.3598031137885,20.3598031137885,20.3399107805068,20.3498569471476,249384.520647027,0.0,1.0
2025-04-30,20.46,20.475,20.42,20.44,716691,20.3498569471476,20.3647761971089,20.3100722805843,20.329964613866,720570.07074221,0.0,1.0
2025-05-01,20.435,20.47,20.4131,20.46,44141,20.3249915305455,20.3598031137885,20.3032094256021,20.3498569471476,44379.9119741031,0.0,1.0
2025-05-02,20.43,20.47,20.4109,20.45,32790,20.3200184472251,20.3598031137885,20.3010212689411,20.3399107805068,32967.4749922031,0.0,1.0
2025-05-05,20.375,20.4,20.37,20.39,40928,20.2653145307005,20.2901799473026,20.2603414473801,20.2802337806618,41149.5216981059,0.0,1.0
2025-05-06,20.44,20.44,20.39,20.39,37482,20.329964613866,20.329964613866,20.2802337806618,20.2802337806618,37684.8703158815,0.0,1.0
2025-05-07,20.495,20.51,20.47,20.48,56423,20.3846685303906,20.3995877803518,20.3598031137885,20.3697492804293,56728.3879684377,0.0,1.0
2025-05-08,20.35,20.43,20.35,20.43,44184,20.2404491140985,20.3200184472251,20.2404491140985,20.3200184472251,44423.1447104452,0.0,1.0
2025-05-09,20.341,20.365,20.3405,20.35,43258,20.2314975641217,20.2553683640597,20.2310002557897,20.2404491140985,43492.1327603758,0.0,1.0
2025-05-12,20.3,20.3,20.2854,20.29,73001,20.1907182808943,20.1907182808943,20.1761968775987,20.1807721142534,73396.1159471124,0.0,1.0
2025-05-13,20.285,20.305,20.2803,20.29,35422,20.175799030933,20.1956913642147,20.1711243326118,20.1807721142534,35613.7206213425,0.0,1.0
2025-05-14,20.31,20.34,20.31,20.33,33369,20.2006644475351,20.2305029474576,20.2006644475351,20.2205567808168,33549.6088141148,0.0,1.0
2025-05-15,20.32,20.38,20.29,20.29,45563,20.2106106141759,20.270287614021,20.1807721142534,20.1807721142534,45809.6085108189,0.0,1.0
2025-05-16,20.38,20.385,20.365,20.37,48279,20.270287614021,20.2752606973414,20.2553683640597,20.2603414473801,48540.3087876965,0.0,1.0
2025-05-19,20.41,20.41,20.35,20.35,61398,20.3001261139435,20.3001261139435,20.2404491140985,20.2404491140985,61730.315021997,0.0,1.0
2025-05-20,20.34,20.35,20.33,20.35,56727,20.2305029474576,20.2404491140985,20.2205567808168,20.2404491140985,57034.0333602533,0.0,1.0
2025-05-21,20.27,20.32,20.27,20.3,63340,20.1608797809718,20.2106106141759,20.1608797809718,20.1907182808943,63682.8260447131,0.0,1.0
2025-05-22,20.3,20.3,20.24,20.26,59516,20.1907182808943,20.1907182808943,20.1310412810493,20.1509336143309,59838.1287476657,0.0,1.0
2025-05-23,20.37,20.39,20.34,20.35,39861,20.2603414473801,20.2802337806618,20.2305029474576,20.2404491140985,40076.7465893324,0.0,1.0
2025-05-27,20.47,20.49,20.41,20.41,55724,20.3598031137885,20.3796954470701,20.3001261139435,20.3001261139435,56025.6046497567,0.0,1.0
2025-05-28,20.4,20.42,20.3901,20.3905,43649,20.2901799473026,20.3100722805843,20.2803332423282,20.2807310889938,43885.249037349,0.0,1.0
2025-05-29,20.445,20.45,20.42,20.42,29256,20.3349376971864,20.3399107805068,20.3100722805843,20.3100722805843,29414.3473123481,0.0,1.0
2025-05-30,20.45,20.4599,20.42,20.4397,119060,20.3399107805068,20.3497574854812,20.3100722805843,20.3296662288667,119704.409044578,0.0,1.0
2025-06-02,20.44,20.44,20.41,20.41,43627,20.3486504771341,20.3486504771341,20.3187845517763,20.3187845517763,43822.8511026836,0.018787,1.0
2025-06-03,20.47,20.48,20.43,20.45,86922,20.3785164024919,20.3884717109445,20.3386951686815,20.3586057855867,87312.2117850751,0.0,1.0
2025-06-04,20.46,20.47,20.4055,20.4142,110635,20.3685610940393,20.3785164024919,20.3143046629726,20.3229657813264,111131.664605529,0.0,1.0
2025-06-05,20.39,20.42,20.39,20.42,154510,20.2988739348711,20.3287398602289,20.2988739348711,20.3287398602289,155203.629034213,0.0,1.0
2025-06-06,20.45,20.45,20.42,20.42,61284,20.3586057855867,20.3586057855867,20.3287398602289,20.3287398602289,61559.1172204567,0.0,1.0
2025-06-09,20.49,20.49,20.41,20.41,90421,20.3984270193971,20.3984270193971,20.3187845517763,20.3187845517763,90826.9195579748,0.0,1.0
2025-06-10,20.52,20.59,20.46,20.4692,214260,20.428292944755,20.4979801039232,20.3685610940393,20.3777199778157,215221.859794645,0.0,1.0
2025-06-11,20.54,20.59,20.4898,20.49,294764,20.4482035616602,20.4979801039232,20.3982279132281,20.3984270193971,296087.259780215,0.0,1.0
2025-06-12,20.55,20.56,20.5145,20.52,146144,20.4581588701128,20.4681141785654,20.422817525106,20.428292944755,146800.072238536,0.0,1.0
2025-06-13,20.48,20.52,20.48,20.52,59835,20.3884717109445,20.428292944755,20.3884717109445,20.428292944755,60103.6123439402,0.0,1.0
2025-06-16,20.49,20.52,20.49,20.49,55168,20.3984270193971,20.428292944755,20.3984270193971,20.3984270193971,55415.6611647112,0.0,1.0
2025-06-17,20.455,20.47,20.4401,20.46,47739,20.363583439813,20.3785164024919,20.3487500302186,20.3685610940393,47953.3107660627,0.0,1.0
2025-06-18,20.46,20.49,20.45,20.46,63116,20.3685610940393,20.3984270193971,20.3586057855867,20.3685610940393,63399.3414673707,0.0,1.0
2025-06-20,20.464,20.49,20.453,20.47,88356,20.3725432174204,20.3984270193971,20.3615923781225,20.3785164024919,88752.6493233252,0.0,1.0
2025-06-23,20.55,20.55,20.5105,20.52,84154,20.4581588701128,20.4581588701128,20.418835401725,20.428292944755,84531.7856303491,0.0,1.0
2025-06-24,20.59,20.6096,20.565,20.57,55046,20.4979801039232,20.5174925084904,20.4730918327917,20.478069487018,55293.113480146,0.0,1.0
2025-06-25,20.53,20.54,20.51,20.5133,83604,20.4382482532076,20.4482035616602,20.4183376363024,20.4216228880917,83979.3165605877,0.0,1.0
2025-06-26,20.55,20.56,20.53,20.55,70831,20.4581588701128,20.4681141785654,20.4382482532076,20.4581588701128,71148.975782295,0.0,1.0
2025-06-27,20.53,20.5533,20.5233,20.53,39318,20.4382482532076,20.4614441219022,20.4315781965443,20.4382482532076,39494.5070634083,0.0,1.0
2025-06-30,20.54,20.55,20.524,20.54,350146,20.4482035616602,20.4581588701128,20.432275068136,20.4482035616602,351717.881637524,0.0,1.0
2025-07-01,20.61,20.65,20.54,20.55,498305,20.5361756358634,20.5760323571363,20.4664263736358,20.476390553954,500096.329136611,0.018367,1.0
2025-07-02,20.49,20.51,20.49,20.5,415744,20.4166054720447,20.4365338326811,20.4166054720447,20.4265696523629,417238.535155319,0.0,1.0
2025-07-03,20.52,20.54,20.5108,20.53,40899,20.4464980129993,20.4664263736358,20.4373309671066,20.4564621933176,41046.0255573561,0.0,1.0
2025-07-07,20.51,20.52,20.5,20.52,53051,20.4365338326811,20.4464980129993,20.4265696523629,20.4464980129993,53241.7101113303,0.0,1.0
2025-07-08,20.46,20.47,20.451,20.47,58897,20.38671293109,20.3966771114082,20.3777451688036,20.3966771114082,59108.7255740139,0.0,1.0
2025-07-09,20.51,20.51,20.461,20.47,71587,20.4365338326811,20.4365338326811,20.3877093491218,20.3966771114082,71844.3441544891,0.0,1.0
2025-07-10,20.47,20.48,20.45,20.48,75370,20.3966771114082,20.4066412917264,20.3767487507718,20.4066412917264,75640.9434523564,0.0,1.0
2025-07-11,20.45,20.45,20.44,20.45,113153,20.3767487507718,20.3767487507718,20.3667845704535,20.3767487507718,113559.767473324,0.0,1.0
2025-07-14,20.45,20.45,20.4233,20.43,92108,20.3767487507718,20.3767487507718,20.3501443893221,20.3568203901353,92439.1139645698,0.0,1.0
2025-07-15,20.44,20.46,20.421,20.46,60641,20.3667845704535,20.38671293109,20.3478526278489,20.38671293109,60858.9949833402,0.0,1.0
2025-07-16,20.48,20.54,20.44,20.46,120493,20.4066412917264,20.4664263736358,20.3667845704535,20.38671293109,120926.153634135,0.0,1.0
2025-07-17,20.46,20.49,20.45,20.45,127856,20.38671293109,20.4166054720447,20.3767487507718,20.3767487507718,128315.622476376,0.0,1.0
2025-07-18,20.455,20.47,20.4441,20.46,50484,20.3817308409309,20.3966771114082,20.370869884384,20.38671293109,50665.482144736,0.0,1.0
2025-07-21,20.51,20.53,20.5008,20.51,73163,20.4365338326811,20.4564621933176,20.4273667867884,20.4365338326811,73426.0096298893,0.0,1.0
2025-07-22,20.53,20.54,20.515,20.5217,80481,20.4564621933176,20.4664263736358,20.4415159228402,20.4481919236534,80770.3167041141,0.0,1.0
2025-07-23,20.47,20.51,20.455,20.51,77202,20.3966771114082,20.4365338326811,20.3817308409309,20.4365338326811,77479.5292080247,0.0,1.0
2025-07-24,20.45,20.46,20.44,20.45,74138,20.3767487507718,20.38671293109,20.3667845704535,20.3767487507718,74404.5146035662,0.0,1.0
2025-07-25,20.49,20.49,20.45,20.46,61774,20.4166054720447,20.4166054720447,20.3767487507718,20.38671293109,61996.0679424951,0.0,1.0
2025-07-28,20.51,20.53,20.48,20.48,122626,20.4365338326811,20.4564621933176,20.4066412917264,20.4066412917264,123066.821438088,0.0,1.0
2025-07-29,20.52,20.52,20.4901,20.5,61973,20.4464980129993,20.4464980129993,20.4167051138478,20.4265696523629,62195.7833166099,0.0,1.0
2025-07-30,20.48,20.51,20.4711,20.5,133558,20.4066412917264,20.4365338326811,20.3977731712432,20.4265696523629,134038.120281409,0.0,1.0
2025-07-31,20.5,20.52,20.49,20.51,137560,20.4265696523629,20.4464980129993,20.4166054720447,20.4365338326811,138054.506850287,0.0,1.0
2025-08-01,20.56,20.565,20.53,20.54,76052,20.5039913334355,20.5089777126508,20.4740730581435,20.4840458165742,76259.7435090707,0.0177,1.0
2025-08-04,20.49,20.57,20.49,20.56,117330,20.4341820244209,20.5139640918662,20.4341820244209,20.5039913334355,117650.498421071,0.0,1.0
2025-08-05,20.57,20.5791,20.56,20.56,68161,20.5139640918662,20.5230393020381,20.5039913334355,20.5039913334355,68347.1884673875,0.0,1.0
2025-08-06,20.56,20.57,20.53,20.57,141922,20.5039913334355,20.5139640918662,20.4740730581435,20.5139640918662,142309.673884899,0.0,1.0
2025-08-07,20.48,20.58,20.48,20.57,123404,20.4242092659902,20.5239368502968,20.4242092659902,20.5139640918662,123741.090148758,0.0,1.0
2025-08-08,20.56,20.56,20.5305,20.55,86058,20.5039913334355,20.5039913334355,20.4745716960651,20.4940185750048,86293.0758810236,0.0,1.0
2025-08-11,20.535,20.54,20.53,20.54,60123,20.4790594373589,20.4840458165742,20.4740730581435,20.4840458165742,60287.2318807638,0.0,1.0
2025-08-12,20.49,20.5,20.42,20.49,89522,20.4341820244209,20.4441547828515,20.3643727154063,20.4341820244209,89766.5381373142,0.0,1.0
2025-08-13,20.55,20.55,20.52,20.52,60448,20.4940185750048,20.4940185750048,20.4641002997129,20.4641002997129,60613.1196501909,0.0,1.0
2025-08-14,20.49,20.52,20.49,20.52,96775,20.4341820244209,20.4641002997129,20.4341820244209,20.4641002997129,97039.3504193225,0.0,1.0
2025-08-15,20.455,20.4799,20.45,20.47,55046,20.3992773699136,20.4241095384059,20.3942909906983,20.4142365075596,55196.3635565179,0.0,1.0
2025-08-18,20.47,20.47,20.45,20.47,79120,20.4142365075596,20.4142365075596,20.3942909906983,20.4142365075596,79336.1240524597,0.0,1.0
2025-08-19,20.47,20.48,20.46,20.46,63734,20.4142365075596,20.4242092659902,20.4042637491289,20.4042637491289,63908.0956819953,0.0,1.0
2025-08-20,20.4,20.5,20.4,20.48,86602,20.344427198545,20.4441547828515,20.344427198545,20.4242092659902,86838.561870464,0.0,1.0
2025-08-21,20.44,20.4551,20.43,20.45,112999,20.3843182322676,20.3993770974979,20.3743454738369,20.3942909906983,113307.667869109,0.0,1.0
2025-08-22,20.485,20.495,20.46,20.46,33432,20.4291956452056,20.4391684036362,20.4042637491289,20.4042637491289,33523.3227922375,0.0,1.0
2025-08-25,20.44,20.45,20.42,20.44,58829,20.3843182322676,20.3942909906983,20.3643727154063,20.3843182322676,58989.6971926461,0.0,1.0
2025-08-26,20.55,20.55,20.43,20.45,85439,20.4940185750048,20.4940185750048,20.3743454738369,20.3942909906983,85672.3850217155,0.0,1.0
2025-08-27,20.47,20.475,20.39,20.46,69549,20.4142365075596,20.4192228867749,20.3344544401143,20.4042637491289,69738.9799257396,0.0,1.0
2025-08-28,20.51,20.51,20.45,20.4589,2120568,20.4541275412822,20.4541275412822,20.3942909906983,20.4031667457015,2126360.53980886,0.0,1.0
2025-08-29,20.46,20.46,20.45,20.46,53874,20.4042637491289,20.4042637491289,20.3942909906983,20.4042637491289,54021.162123385,0.0,1.0
2025-09-02,20.38,20.3899,20.37,20.38,30347,20.3421334641059,20.352015069665,20.3321520443492,20.3421334641059,30403.4904249992,0.0177,1.0
2025-09-03,20.42,20.44,20.41,20.41,49296,20.3820591431326,20.402021982646,20.3720777233759,20.3720777233759,49387.7636666149,0.0,1.0
2025-09-04,20.46,20.46,20.43,20.44,59763,20.4219848221593,20.4219848221593,20.3920405628893,20.402021982646,59874.2478093133,0.0,1.0
2025-09-05,20.505,20.52,20.5,20.51,52933,20.4669012110644,20.4818733406994,20.461910501186,20.4718919209427,53031.5338803335,0.0,1.0
2025-09-08,20.51,20.54,20.51,20.5155,51293,20.4718919209427,20.5018361802127,20.4718919209427,20.4773817018089,51388.4810481921,0.0,1.0
2025-09-09,20.51,20.52,20.5,20.51,52385,20.4718919209427,20.4818733406994,20.461910501186,20.4718919209427,52482.5137876424,0.0,1.0
2025-09-10,20.53,20.53,20.495,20.51,57849,20.4918547604561,20.4918547604561,20.4569197913077,20.4718919209427,57956.684930826,0.0,1.0
2025-09-11,20.54,20.55,20.51,20.52,60472,20.5018361802127,20.5118175999694,20.4718919209427,20.4818733406994,60584.5676007696,0.0,1.0
2025-09-12,20.51,20.52,20.4964,20.5,41868,20.4718919209427,20.4818733406994,20.4583171900736,20.461910501186,41945.9365707934,0.0,1.0
2025-09-15,20.525,20.54,20.52,20.521,73756,20.4868640505777,20.5018361802127,20.4818733406994,20.482871482675,73893.2955411158,0.0,1.0
2025-09-16,20.5399,20.54,20.52,20.53,58032,20.5017363660152,20.5018361802127,20.4818733406994,20.4918547604561,58140.0255822174,0.0,1.0
2025-09-17,20.55,20.58,20.5305,20.54,52034,20.5118175999694,20.5417618592394,20.4923538314439,20.5018361802127,52130.8604071048,0.0,1.0
2025-09-18,20.53,20.57,20.5,20.53,296771,20.4918547604561,20.5317804394828,20.461910501186,20.4918547604561,297323.434175287,0.0,1.0
2025-09-19,20.52,20.53,20.43,20.53,60728,20.4818733406994,20.4918547604561,20.3920405628893,20.4918547604561,60841.0441404208,0.0,1.0
2025-09-22,20.505,20.52,20.495,20.51,68161,20.4669012110644,20.4818733406994,20.4569197913077,20.4718919209427,68287.8805436573,0.0,1.0
2025-09-23,20.49,20.52,20.49,20.52,105281,20.4519290814293,20.4818733406994,20.4519290814293,20.4818733406994,105476.978793105,0.0,1.0
2025-09-24,20.485,20.5,20.48,20.49,83128,20.446938371551,20.461910501186,20.4419476616727,20.4519290814293,83282.7413599148,0.0,1.0
2025-09-25,20.46,20.485,20.46,20.4845,54803,20.4219848221593,20.446938371551,20.4219848221593,20.4464393005632,54905.0148535682,0.0,1.0
2025-09-26,20.49,20.5,20.4807,20.4807,40337,20.4519290814293,20.461910501186,20.4426463610556,20.4426463610556,40412.0866403004,0.0,1.0
2025-09-29,20.51,20.52,20.48,20.48,71968,20.4718919209427,20.4818733406994,20.4419476616727,20.4419476616727,72101.9672094884,0.0,1.0
2025-09-30,20.51,20.54,20.51,20.51,298043,20.4718919209427,20.5018361802127,20.4718919209427,20.4718919209427,298597.80198168,0.0,1.0
2025-10-01,20.55,20.59,20.52,20.53,245910,20.5305327620132,20.5704948695791,20.5005611813387,20.5105517082302,246143.174099709,0.01875,1.0
2025-10-02,20.54,20.55,20.51,20.51,69784,20.5205422351217,20.5305327620132,20.4905706544472,20.4905706544472,69850.1698238141,0.0,1.0
2025-10-03,20.55,20.56,20.54,20.54,43747,20.5305327620132,20.5405232889047,20.5205422351217,20.5205422351217,43788.4813034849,0.0,1.0
2025-10-06,20.53,20.54,20.52,20.52,33739,20.5105517082302,20.5205422351217,20.5005611813387,20.5005611813387,33770.9916268151,0.0,1.0
2025-10-07,20.535,20.545,20.52,20.53,73105,20.5155469716759,20.5255374985674,20.5005611813387,20.5105517082302,73174.3188262344,0.0,1.0
2025-10-08,20.55,20.57,20.55,20.57,84981,20.5305327620132,20.5505138157962,20.5305327620132,20.5505138157962,85061.5797575023,0.0,1.0
2025-10-09,20.57,20.57,20.55,20.55,60450,20.5505138157962,20.5505138157962,20.5305327620132,20.5305327620132,60507.3192400773,0.0,1.0
2025-10-10,20.605,20.61,20.575,20.59,35062,20.5854806599164,20.5904759233621,20.5555090792419,20.5704948695791,35095.246107454,0.0,1.0
2025-10-13,20.6051,20.61,20.59,20.59,52152,20.5855805651853,20.5904759233621,20.5704948695791,20.5704948695791,52201.451000968,0.0,1.0
2025-10-14,20.655,20.66,20.62,20.6294,306935,20.6354332943738,20.6404285578196,20.6004664502536,20.6098575455316,307226.03856002,0.0,1.0
2025-10-15,20.615,20.68,20.52,20.6658,2816833,20.5954711868079,20.6604096116025,20.5005611813387,20.6462230634166,2819503.94668296,0.0,1.0
2025-10-16,20.67,20.69,20.62,20.63,508416,20.6504190847111,20.670400138494,20.6004664502536,20.6104569771451,508898.084677637,0.0,1.0
2025-10-17,20.65,20.65,20.63,20.6406,87829,20.6304380309281,20.6304380309281,20.6104569771451,20.6210469356501,87912.2802570183,0.0,1.0
2025-10-20,20.66,20.67,20.65,20.66,48084,20.6404285578196,20.6504190847111,20.6304380309281,20.6404285578196,48129.5936863504,0.0,1.0
2025-10-21,20.69,20.71,20.68,20.68,172812,20.670400138494,20.690381192277,20.6604096116025,20.6604096116025,172975.861910939,0.0,1.0
2025-10-22,20.7,20.71,20.6826,20.7,96228,20.6803906653855,20.690381192277,20.6630071485943,20.6803906653855,96319.244265247,0.0,1.0
2025-10-23,20.67,20.7,20.67,20.68,131036,20.6504190847111,20.6803906653855,20.6504190847111,20.6604096116025,131160.249527589,0.0,1.0
2025-10-24,20.66,20.67,20.65,20.66,68997,20.6404285578196,20.6504190847111,20.6304380309281,20.6404285578196,69062.4235832526,0.0,1.0
2025-10-27,20.7,20.7,20.67,20.68,56399,20.6803906653855,20.6803906653855,20.6504190847111,20.6604096116025,56452.4780450146,0.0,1.0
2025-10-28,20.77,20.77,20.7,20.7,100287,20.750324353626,20.750324353626,20.6803906653855,20.6803906653855,100382.093045982,0.0,1.0
2025-10-29,20.68,20.71,20.665,20.7,71544,20.6604096116025,20.690381192277,20.6454238212653,20.6803906653855,71611.8386718298,0.0,1.0
2025-10-30,20.68,20.7,20.67,20.67,58285,20.6604096116025,20.6803906653855,20.6504190847111,20.6504190847111,58340.2663673767,0.0,1.0
2025-10-31,20.7,20.74,20.69,20.71,112519,20.6803906653855,20.7203527729515,20.670400138494,20.690381192277,112625.69153969,0.0,1.0
2025-11-03,20.66,20.675,20.65,20.67,39643,20.66,20.675,20.65,20.67,39643,0.01959,1.0
2025-11-04,20.67,20.71,20.66,20.6602,74655,20.67,20.71,20.66,20.6602,74655,0.0,1.0
2025-11-05,20.65,20.66,20.64,20.6552,43403,20.65,20.66,20.64,20.6552,43403,0.0,1.0
2025-11-06,20.68,20.68,20.65,20.65,200419,20.68,20.68,20.65,20.65,200419,0.0,1.0
2025-11-07,20.65,20.67,20.64,20.64,86969,20.65,20.67,20.64,20.64,86969,0.0,1.0
2025-11-10,20.65,20.67,20.65,20.66,44945,20.65,20.67,20.65,20.66,44945,0.0,1.0
2025-11-11,20.68,20.69,20.6704,20.68,59734,20.68,20.69,20.6704,20.68,59734,0.0,1.0
2025-11-12,20.69,20.7294,20.6701,20.675,149841,20.69,20.7294,20.6701,20.675,149841,0.0,1.0
2025-11-13,20.645,20.6691,20.64,20.66,63852,20.645,20.6691,20.64,20.66,63852,0.0,1.0
2025-11-14,20.615,20.635,20.61,20.635,56718,20.615,20.635,20.61,20.635,56718,0.0,1.0
2025-11-17,20.61,20.645,20.61,20.62,51078,20.61,20.645,20.61,20.62,51078,0.0,1.0
2025-11-18,20.65,20.69,20.62,20.65,105385,20.65,20.69,20.62,20.65,105385,0.0,1.0
2025-11-19,20.617,20.64,20.605,20.63,66309,20.617,20.64,20.605,20.63,66309,0.0,1.0
2025-11-20,20.62,20.64,20.61,20.61,140398,20.62,20.64,20.61,20.61,140398,0.0,1.0
2025-11-21,20.6495,20.66,20.63,20.65,81087,20.6495,20.66,20.63,20.65,81087,0.0,1.0
2025-11-24,20.65,20.67,20.63,20.63,83131,20.65,20.67,20.63,20.63,83131,0.0,1.0
2025-11-25,20.68,20.69,20.66,20.67,99452,20.68,20.69,20.66,20.67,99452,0.0,1.0
2025-11-26,20.69,20.69,20.6503,20.67,44302,20.69,20.69,20.6503,20.67,44302,0.0,1.0