date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-23,24.8395,24.8395,24.8395,24.8395,1,21.681665212056,21.681665212056,21.681665212056,21.681665212056,1.14564539932976,0.0,1.0
2019-12-24,24.955,24.955,24.955,24.955,0,21.7824817474933,21.7824817474933,21.7824817474933,21.7824817474933,0,0.0,1.0
2019-12-26,25.0801,25.1182,25.0801,25.1182,200,21.8916778391226,21.9249342027604,21.8916778391226,21.9249342027604,229.129079865951,0.0,1.0
2019-12-27,25.079,25.079,25.079,25.079,0,21.8907176816423,21.8907176816423,21.8907176816423,21.8907176816423,0,0.0,1.0
2019-12-30,25.1356,25.1356,25.1356,25.1356,50,21.9401221483587,21.9401221483587,21.9401221483587,21.9401221483587,57.2822699664877,0.0,1.0
2019-12-31,25.0633,25.0633,25.0633,25.0633,0,21.8770136157863,21.8770136157863,21.8770136157863,21.8770136157863,0,0.0,1.0
2020-01-02,24.8724,25.13,24.8724,25.13,203,21.710382649423,21.9352340739133,21.710382649423,21.9352340739133,232.56601606394,0.0,1.0
2020-01-03,25.1041,25.1041,25.1041,25.1041,0,21.9126267296031,21.9126267296031,21.9126267296031,21.9126267296031,0,0.0,1.0
2020-01-06,25.2952,25.2952,25.2952,25.2952,253,22.0794322700538,22.0794322700538,22.0794322700538,22.0794322700538,289.848286030427,0.0,1.0
2020-01-07,24.815,24.815,24.815,24.815,0,21.6602798863572,21.6602798863572,21.6602798863572,21.6602798863572,0,0.0,1.0
2020-01-08,24.9456,24.9456,24.9456,24.9456,0,21.7742767653884,21.7742767653884,21.7742767653884,21.7742767653884,0,0.0,1.0
2020-01-09,25.155,25.155,25.155,25.155,1,21.9570558348304,21.9570558348304,21.9570558348304,21.9570558348304,1.14564539932976,0.0,1.0
2020-01-10,25.05,25.05,25.05,25.05,0,21.8654044389784,21.8654044389784,21.8654044389784,21.8654044389784,0,0.0,1.0
2020-01-13,24.87,24.87,24.87,24.87,4,21.708287760375,21.708287760375,21.708287760375,21.708287760375,4.58258159731901,0.0,1.0
2020-01-14,24.89,24.89,24.89,24.89,0,21.7257451691087,21.7257451691087,21.7257451691087,21.7257451691087,0,0.0,1.0
2020-01-15,25.0107,25.0107,25.0107,25.0107,1,21.8311006308166,21.8311006308166,21.8311006308166,21.8311006308166,1.14564539932976,0.0,1.0
2020-01-16,25.005,25.005,25.005,25.005,0,21.8261252693275,21.8261252693275,21.8261252693275,21.8261252693275,0,0.0,1.0
2020-01-17,25.184,25.184,25.184,25.184,0,21.9823690774943,21.9823690774943,21.9823690774943,21.9823690774943,0,0.0,1.0
2020-01-21,25.31,25.31,25.31,25.31,0,22.0923507525167,22.0923507525167,22.0923507525167,22.0923507525167,0,0.0,1.0
2020-01-22,25.335,25.335,25.335,25.335,0,22.1141725134338,22.1141725134338,22.1141725134338,22.1141725134338,0,0.0,1.0
2020-01-23,25.3851,25.3851,25.3851,25.3851,0,22.1579033223118,22.1579033223118,22.1579033223118,22.1579033223118,0,0.0,1.0
2020-01-24,25.415,25.415,25.415,25.415,0,22.1840021483687,22.1840021483687,22.1840021483687,22.1840021483687,0,0.0,1.0
2020-01-27,25.3599,25.3599,25.3599,25.3599,0,22.1359069873073,22.1359069873073,22.1359069873073,22.1359069873073,0,0.0,1.0
2020-01-28,25.3937,25.3937,25.3937,25.3937,0,22.1654100080673,22.1654100080673,22.1654100080673,22.1654100080673,0,0.0,1.0
2020-01-29,25.555,25.555,25.555,25.555,9,22.3062040095047,22.3062040095047,22.3062040095047,22.3062040095047,10.3108085939678,0.0,1.0
2020-01-30,25.495,25.495,25.495,25.495,0,22.2538317833036,22.2538317833036,22.2538317833036,22.2538317833036,0,0.0,1.0
2020-01-31,25.3528,25.3528,25.3528,25.3528,0,22.1297096072068,22.1297096072068,22.1297096072068,22.1297096072068,0,0.0,1.0
2020-02-03,25.475,25.53,25.475,25.53,392750,22.2363743745699,22.2843822485876,22.2363743745699,22.2843822485876,449952.23058676,0.0,1.0
2020-02-04,25.2966,25.2966,25.2966,25.2966,7,22.0806542886651,22.0806542886651,22.0806542886651,22.0806542886651,8.01951779530829,0.0,1.0
2020-02-05,25.595,25.595,25.595,25.595,0,22.3411188269721,22.3411188269721,22.3411188269721,22.3411188269721,0,0.0,1.0
2020-02-06,25.545,25.545,25.545,25.545,1,22.2974753051379,22.2974753051379,22.2974753051379,22.2974753051379,1.14564539932975,0.0,1.0
2020-02-07,25.5564,25.5564,25.5564,25.5564,0,22.3074260281161,22.3074260281161,22.3074260281161,22.3074260281161,0,0.0,1.0
2020-02-10,25.4387,25.4387,25.4387,25.4387,7,22.2046891777182,22.2046891777182,22.2046891777182,22.2046891777182,8.01951779530827,0.0,1.0
2020-02-11,25.44,25.46,25.39,25.39,1778125,22.2058239092859,22.2232813180196,22.1621803874516,22.1621803874516,2037100.72568322,0.0,1.0
2020-02-12,25.535,25.535,25.535,25.535,0,22.288746600771,22.288746600771,22.288746600771,22.288746600771,0,0.0,1.0
2020-02-13,25.435,25.435,25.435,25.435,0,22.2014595571024,22.2014595571024,22.2014595571024,22.2014595571024,0,0.0,1.0
2020-02-14,25.545,25.545,25.545,25.545,0,22.2974753051379,22.2974753051379,22.2974753051379,22.2974753051379,0,0.0,1.0
2020-02-18,25.6056,25.6056,25.531,25.531,2015,22.350371253601,22.350371253601,22.2852551190243,22.2852551190243,2308.47547964946,0.0,1.0
2020-02-19,25.52,25.52,25.52,25.52,0,22.2756535442207,22.2756535442207,22.2756535442207,22.2756535442207,0,0.0,1.0
2020-02-20,25.455,25.455,25.455,25.455,0,22.2189169658361,22.2189169658361,22.2189169658361,22.2189169658361,0,0.0,1.0
2020-02-21,25.3385,25.3385,25.3385,25.3385,4,22.1172275599622,22.1172275599622,22.1172275599622,22.1172275599622,4.58258159731903,0.0,1.0
2020-02-24,25.4019,25.43,25.34,25.39,3896,22.1725675456481,22.197095204919,22.1185368656173,22.1621803874516,4463.43447578873,0.0,1.0
2020-02-25,24.9806,25.1374,24.9806,25.1374,210,21.8048272306724,21.9416933151447,21.8048272306724,21.9416933151447,240.585533859249,0.0,1.0
2020-02-26,25.0863,25.0863,25.0863,25.0863,0,21.8970896358301,21.8970896358301,21.8970896358301,21.8970896358301,0,0.0,1.0
2020-02-27,25.0863,25.0863,25.0863,25.0863,52,21.8970896358301,21.8970896358301,21.8970896358301,21.8970896358301,59.5735607651472,0.0,1.0
2020-02-28,24.5459,24.5833,24.5459,24.5833,223,21.4253904518451,21.4580358061772,21.4253904518451,21.4580358061772,255.478924050535,0.0,1.0
2020-03-02,24.2222,24.2222,24.2222,24.2222,117,21.1428422914899,21.1428422914899,21.1428422914899,21.1428422914899,134.040511721581,0.0,1.0
2020-03-03,24.2173,24.2173,24.2173,24.2173,0,21.1385652263502,21.1385652263502,21.1385652263502,21.1385652263502,0,0.0,1.0
2020-03-04,24.715,24.715,24.715,24.715,1,21.5729928426887,21.5729928426887,21.5729928426887,21.5729928426887,1.14564539932975,0.0,1.0
2020-03-05,24.602,24.602,24.602,24.602,0,21.4743584833432,21.4743584833432,21.4743584833432,21.4743584833432,0,0.0,1.0
2020-03-06,24.4481,24.4481,24.4481,24.4481,0,21.3400237231372,21.3400237231372,21.3400237231372,21.3400237231372,0,0.0,1.0
2020-03-09,23.6548,23.74,23.6548,23.74,1570,20.6475756057144,20.72194416692,20.6475756057144,20.72194416692,1798.66327694772,0.0,1.0
2020-03-10,23.2881,23.3,23.2881,23.3,200,20.3274940165818,20.3378811747783,20.3274940165818,20.3378811747783,229.12907986595,0.0,1.0
2020-03-11,23.5043,23.5043,23.5043,23.5043,1,20.5162086049932,20.5162086049932,20.5162086049932,20.5162086049932,1.14564539932976,0.0,1.0
2020-03-12,22.4911,22.69,22.4911,22.69,270,19.6318162785432,19.8054302084,19.6318162785432,19.8054302084,309.324257819034,0.0,1.0
2020-03-13,23.0788,23.0788,21.94,21.94,570,20.1448022341834,20.1448022341834,19.1507773808857,19.1507773808857,653.017877617961,0.0,1.0
2020-03-16,23.1005,23.1005,23.1005,23.1005,22,20.1637435226595,20.1637435226595,20.1637435226595,20.1637435226595,25.2041987852546,0.0,1.0
2020-03-17,22.9475,22.9829,22.9,22.9,467,20.0301943458466,20.0610939593053,19.988733000104,19.988733000104,535.016401486995,0.0,1.0
2020-03-18,23.4028,23.4028,23.4028,23.4028,20,20.4276122556696,20.4276122556696,20.4276122556696,20.4276122556696,22.9129079865951,0.0,1.0
2020-03-19,22.9103,22.9103,22.9103,22.9103,0,19.9977235656019,19.9977235656019,19.9977235656019,19.9977235656019,0,0.0,1.0
2020-03-20,22.6407,22.6407,22.59,22.59,101,19.7623976958714,19.7623976958714,19.7181431647314,19.7181431647314,115.710185332305,0.0,1.0
2020-03-23,22.47,22.47,22.47,22.47,268,19.6133987123291,19.6133987123291,19.6133987123291,19.6133987123291,307.032967020375,0.0,1.0
2020-03-24,22.7809,22.7809,22.7809,22.7809,1,19.8847741310947,19.8847741310947,19.8847741310947,19.8847741310947,1.14564539932976,0.0,1.0
2020-03-25,22.7922,22.7922,22.7922,22.7922,0,19.8946375670293,19.8946375670293,19.8946375670293,19.8946375670293,0,0.0,1.0
2020-03-26,23.0001,23.0001,23.0001,23.0001,0,20.0761073308163,20.0761073308163,20.0761073308163,20.0761073308163,0,0.0,1.0
2020-03-27,23.1344,23.1344,23.05,23.05,480,20.1933338304631,20.1933338304631,20.1196635656069,20.1196635656069,549.909791678284,0.0,1.0
2020-03-30,23.4051,23.45,23.39,23.43,2128,20.429619857674,20.4688117402812,20.41643951408,20.4513543315475,2437.93340977372,0.0,1.0
2020-03-31,23.2495,23.2495,23.2495,23.2495,0,20.2938012177257,20.2938012177257,20.2938012177257,20.2938012177257,0,0.0,1.0
2020-04-01,23.2824,23.2824,23.2824,23.2824,2,20.3225186550926,20.3225186550926,20.3225186550926,20.3225186550926,2.29129079865951,0.0,1.0
2020-04-02,23.2781,23.2781,23.2781,23.2781,0,20.3187653122149,20.3187653122149,20.3187653122149,20.3187653122149,0,0.0,1.0
2020-04-03,23.3614,23.3614,23.3614,23.3614,83,20.3914754195908,20.3914754195908,20.3914754195908,20.3914754195908,95.0885681443697,0.0,1.0
2020-04-06,23.3646,23.3646,23.3646,23.3646,0,20.3942686049882,20.3942686049882,20.3942686049882,20.3942686049882,0,0.0,1.0
2020-04-07,23.2631,23.2631,23.2631,23.2631,0,20.3056722556646,20.3056722556646,20.3056722556646,20.3056722556646,0,0.0,1.0
2020-04-08,23.0973,23.0973,23.0973,23.0973,0,20.1609503372621,20.1609503372621,20.1609503372621,20.1609503372621,0,0.0,1.0
2020-04-09,23.139,23.139,23.139,23.139,33,20.1973490344719,20.1973490344719,20.1973490344719,20.1973490344719,37.8062981778819,0.0,1.0
2020-04-13,23.2451,23.2451,23.2451,23.2451,0,20.2899605878043,20.2899605878043,20.2899605878043,20.2899605878043,0,0.0,1.0
2020-04-14,23.225,23.225,23.225,23.225,2,20.2724158920269,20.2724158920269,20.2724158920269,20.2724158920269,2.29129079865951,0.0,1.0
2020-04-15,23.2564,23.2564,23.2564,23.2564,100,20.2998240237388,20.2998240237388,20.2998240237388,20.2998240237388,114.564539932976,0.0,1.0
2020-04-16,23.2155,23.2155,23.2155,23.2155,14,20.2641236228784,20.2641236228784,20.2641236228784,20.2641236228784,16.0390355906165,0.0,1.0
2020-04-17,23.3099,23.3099,23.3099,23.3099,0,20.3465225921015,20.3465225921015,20.3465225921015,20.3465225921015,0,0.0,1.0
2020-04-20,23.1807,23.1807,23.1807,23.1807,8,20.2337477316817,20.2337477316817,20.2337477316817,20.2337477316817,9.16516319463804,0.0,1.0
2020-04-21,23.2008,23.2008,23.2008,23.2008,2,20.2512924274591,20.2512924274591,20.2512924274591,20.2512924274591,2.29129079865951,0.0,1.0
2020-04-22,23.214,23.214,23.214,23.214,1,20.2628143172233,20.2628143172233,20.2628143172233,20.2628143172233,1.14564539932976,0.0,1.0
2020-04-23,23.1652,23.1652,23.1652,23.1652,0,20.2202182399131,20.2202182399131,20.2202182399131,20.2202182399131,0,0.0,1.0
2020-04-24,23.1451,23.1451,23.1451,23.1451,45,20.2026735441357,20.2026735441357,20.2026735441357,20.2026735441357,51.5540429698389,0.0,1.0
2020-04-27,23.1645,23.1645,23.1645,23.1645,0,20.2196072306074,20.2196072306074,20.2196072306074,20.2196072306074,0,0.0,1.0
2020-04-28,23.1052,23.1052,23.1052,23.1052,4,20.1678460137119,20.1678460137119,20.1678460137119,20.1678460137119,4.58258159731902,0.0,1.0
2020-04-29,22.9234,22.9234,22.9234,22.9234,8,20.0091581683225,20.0091581683225,20.0091581683225,20.0091581683225,9.16516319463802,0.0,1.0
2020-04-30,22.18,22.18,22.18,22.18,5253,19.3602662856903,19.3602662856903,19.3602662856903,19.3602662856903,6018.07528267919,0.0,1.0
2020-05-01,22.9055,22.9055,22.87,22.87,199,19.9935337875058,19.9935337875058,19.9625468870034,19.9625468870034,227.983434466621,0.0,1.0
2020-05-04,22.7974,22.7974,22.7974,22.7974,0,19.8991764933,19.8991764933,19.8991764933,19.8991764933,0,0.0,1.0
2020-05-05,22.9896,22.9896,22.9896,22.9896,2,20.0669421912311,20.0669421912311,20.0669421912311,20.0669421912311,2.2912907986595,0.0,1.0
2020-05-06,23.03,23.03,23.03,23.03,2,20.1022061568732,20.1022061568732,20.1022061568732,20.1022061568732,2.2912907986595,0.0,1.0
2020-05-07,22.88,22.88,22.88,22.88,3,19.9712755913703,19.9712755913703,19.9712755913703,19.9712755913703,3.43693619798926,0.0,1.0
2020-05-08,22.7859,22.7859,22.7859,22.7859,0,19.8891384832782,19.8891384832782,19.8891384832782,19.8891384832782,0,0.0,1.0
2020-05-11,22.8143,22.8143,22.8143,22.8143,2,19.91392800368,19.91392800368,19.91392800368,19.91392800368,2.29129079865951,0.0,1.0
2020-05-12,22.8904,22.8904,22.8904,22.8904,1,19.9803534439118,19.9803534439118,19.9803534439118,19.9803534439118,1.14564539932976,0.0,1.0
2020-05-13,22.9823,22.9823,22.9823,22.9823,0,20.0605702370432,20.0605702370432,20.0605702370432,20.0605702370432,0,0.0,1.0
2020-05-14,22.84,22.84,22.84,22.84,0,19.9363607739029,19.9363607739029,19.9363607739029,19.9363607739029,0,0.0,1.0
2020-05-15,22.9664,22.9664,22.9664,22.9664,26,20.0466915970999,20.0466915970999,20.0466915970999,20.0466915970999,29.7867803825737,0.0,1.0
2020-05-18,23.0427,23.0427,23.0427,23.0427,8,20.1132916114191,20.1132916114191,20.1132916114191,20.1132916114191,9.16516319463802,0.0,1.0
2020-05-19,23.0048,23.0048,23.0048,23.0048,0,20.0802098218687,20.0802098218687,20.0802098218687,20.0802098218687,0,0.0,1.0
2020-05-20,22.93,22.93,22.93,22.93,3,20.0149191132046,20.0149191132046,20.0149191132046,20.0149191132046,3.43693619798926,0.0,1.0
2020-05-21,22.8815,22.91,22.8,22.88,9596,19.9725848970253,19.9974617044709,19.9014459564354,19.9712755913703,10993.6132519683,0.0,1.0
2020-05-22,22.7412,22.76,22.74,22.76,6264,19.8501211747583,19.866531138968,19.8490737302343,19.866531138968,7176.32278140159,0.0,1.0
2020-05-26,22.7706,22.8,22.7706,22.8,8218,19.8757835655969,19.9014459564354,19.8757835655969,19.9014459564354,9414.91389169191,0.0,1.0
2020-05-27,22.69,22.69,22.69,22.69,0,19.8054302084,19.8054302084,19.8054302084,19.8054302084,0,0.0,1.0
2020-05-28,22.8771,22.8771,22.84,22.86,4768,19.9687442671039,19.9687442671039,19.9363607739029,19.9538181826366,5462.43726400427,0.0,1.0
2020-05-29,22.8364,22.8364,22.79,22.81,8318,19.9332184403308,19.9332184403308,19.8927172520686,19.9101746608023,9529.4784316249,0.0,1.0
2020-06-01,23.0091,23.06,23.0091,23.03,2642,20.0839631647464,20.1283922699737,20.0839631647464,20.1022061568732,3026.79514502922,0.0,1.0
2020-06-02,22.955,22.955,22.9,22.9,874,20.0367408741217,20.0367408741217,19.988733000104,19.988733000104,1001.29407901421,0.0,1.0
2020-06-03,22.8808,22.892,22.87,22.87,497,19.9719738877196,19.9817500366105,19.9625468870034,19.9625468870034,569.385763466889,0.0,1.0
2020-06-04,22.6066,22.64,22.6066,22.64,19740,19.7326328139804,19.7617866865657,19.7326328139804,19.7617866865657,22615.0401827694,0.0,1.0
2020-06-05,22.7144,22.7144,22.7,22.7,204,19.8267282470551,19.8267282470551,19.8141589127669,19.8141589127669,233.71166146327,0.0,1.0
2020-06-08,22.6451,22.6451,22.51,22.51,193,19.7662383257928,19.7662383257928,19.6483135297966,19.6483135297966,221.109562070643,0.0,1.0
2020-06-09,22.7118,22.7118,22.7118,22.7118,0,19.8244587839197,19.8244587839197,19.8244587839197,19.8244587839197,0,0.0,1.0
2020-06-10,22.8351,22.8351,22.72,22.72,1514,19.9320837087631,19.9320837087631,19.8316163215006,19.8316163215006,1734.50713458525,0.0,1.0
2020-06-11,22.6175,22.64,22.6175,22.64,17254,19.7867507810549,19.8064347378394,19.7867507810549,19.8064347378394,19722.4066405912,0.0511,1.0
2020-06-12,22.6653,22.6653,22.6653,22.6653,0,19.8285682536905,19.8285682536905,19.8285682536905,19.8285682536905,0,0.0,1.0
2020-06-15,22.5604,22.5604,22.5604,22.5604,21,19.7367972729484,19.7367972729484,19.7367972729484,19.7367972729484,24.0043201259079,0.0,1.0
2020-06-16,22.5624,22.58,22.56,22.58,1566,19.738546957996,19.7539441864141,19.7364473359389,19.7539441864141,1790.03644367484,0.0,1.0
2020-06-17,22.69,22.72,22.69,22.695,7329,19.8501768640272,19.8764221397399,19.8501768640272,19.854551076646,8377.50772394187,0.0,1.0
2020-06-18,22.5557,22.5557,22.555,22.555,179,19.7326855130868,19.7326855130868,19.7320731233202,19.7320731233202,204.608252501786,0.0,1.0
2020-06-19,22.6093,22.6093,22.6,22.6,449,19.7795770723601,19.7795770723601,19.7714410368892,19.7714410368892,513.235225549174,0.0,1.0
2020-06-22,22.65,22.65,22.65,22.65,26,19.815183163077,19.815183163077,19.815183163077,19.815183163077,29.7196344416002,0.0,1.0
2020-06-23,22.72,22.72,22.72,22.72,1,19.8764221397399,19.8764221397399,19.8764221397399,19.8764221397399,1.14306286313847,0.0,1.0
2020-06-24,22.7378,22.7378,22.7378,22.7378,23,19.8919943366628,19.8919943366628,19.8919943366628,19.8919943366628,26.2904458521848,0.0,1.0
2020-06-25,22.8,22.8,22.8,22.8,117,19.9464095416404,19.9464095416404,19.9464095416404,19.9464095416404,133.738354987201,0.0,1.0
2020-06-26,22.7904,22.7904,22.7904,22.7904,21,19.9380110534124,19.9380110534124,19.9380110534124,19.9380110534124,24.0043201259078,0.0,1.0
2020-06-29,22.7904,22.7904,22.7904,22.7904,21,19.9380110534124,19.9380110534124,19.9380110534124,19.9380110534124,24.0043201259078,0.0,1.0
2020-06-30,22.8046,22.8046,22.76,22.76,41325,19.9504338172497,19.9504338172497,19.9114158406902,19.9114158406902,47237.0728191973,0.0,1.0
2020-07-01,22.73,23.1289,22.7011,22.73,1262,19.8851705649775,20.2341452477038,19.8598876160409,19.8851705649775,1442.54533328075,0.0,1.0
2020-07-02,22.7688,23.2862,22.75,22.75,1596,19.9191144548992,20.3717579766907,19.9026674154526,19.9026674154526,1824.328329569,0.0,1.0
2020-07-07,22.8008,23.1134,22.8008,22.8008,0,19.9471094156594,20.2205851885856,19.9471094156594,19.9471094156594,0,0.0,1.0
2020-07-08,22.79,23.206,22.79,22.815,103,19.9376611164029,20.3015956062854,19.9376611164029,19.9595321794968,117.735474903262,0.0,1.0
2020-07-15,22.8601,23.047,22.8601,22.87,150,19.9989875773182,20.1624956450082,19.9989875773182,20.0076485183034,171.45942947077,0.0,1.0
2020-07-16,22.7901,22.7901,22.7901,22.7901,30,19.9377486006552,19.9377486006552,19.9377486006552,19.9377486006552,34.2918858941542,0.0,1.0
2020-07-17,22.8888,22.8888,22.8888,22.8888,0,20.02409555775,20.02409555775,20.02409555775,20.02409555775,0,0.0,1.0
2020-07-20,22.96,22.96,22.96,22.96,0,20.0863843454414,20.0863843454414,20.0863843454414,20.0863843454414,0,0.0,1.0
2020-07-21,22.9241,22.9241,22.91,22.91,1137,20.0549774988386,20.0549774988386,20.0426422192536,20.0426422192536,1299.66247538844,0.0,1.0
2020-07-22,22.8957,22.8957,22.8957,22.8957,0,20.0301319711639,20.0301319711639,20.0301319711639,20.0301319711639,0,0.0,1.0
2020-07-23,22.8195,22.8195,22.8195,22.8195,101,19.9634689708537,19.9634689708537,19.9634689708537,19.9634689708537,115.449349176985,0.0,1.0
2020-07-24,22.8135,22.8135,22.8135,22.8135,101,19.9582199157111,19.9582199157111,19.9582199157111,19.9582199157111,115.449349176986,0.0,1.0
2020-07-27,22.89,22.89,22.89,22.89,100,20.0251453687785,20.0251453687785,20.0251453687785,20.0251453687785,114.306286313847,0.0,1.0
2020-07-28,22.89,22.89,22.89,22.89,0,20.0251453687785,20.0251453687785,20.0251453687785,20.0251453687785,0,0.0,1.0
2020-07-29,22.8951,22.8951,22.8951,22.8951,0,20.0296070656496,20.0296070656496,20.0296070656496,20.0296070656496,0,0.0,1.0
2020-07-30,22.8102,22.8102,22.8102,22.8102,1,19.9553329353827,19.9553329353827,19.9553329353827,19.9553329353827,1.14306286313847,0.0,1.0
2020-07-31,22.84,22.84,22.81,22.81,5950,19.9814032425907,19.9814032425907,19.955157966878,19.955157966878,6801.22403567389,0.0,1.0
2020-08-03,22.77,22.77,22.77,22.77,423,19.9201642659277,19.9201642659277,19.9201642659277,19.9201642659277,483.515591107574,0.0,1.0
2020-08-04,22.7627,22.7627,22.7627,22.7627,68,19.9137779155043,19.9137779155043,19.9137779155043,19.9137779155043,77.728274693416,0.0,1.0
2020-08-05,22.7214,22.7214,22.7214,22.7214,68,19.8776469192732,19.8776469192732,19.8776469192732,19.8776469192732,77.7282746934159,0.0,1.0
2020-08-06,22.78,22.78,22.78,22.78,6,19.9289126911653,19.9289126911653,19.9289126911653,19.9289126911653,6.85837717883082,0.0,1.0
2020-08-07,22.74,22.77,22.74,22.77,100,19.893918990215,19.9201642659277,19.893918990215,19.9201642659277,114.306286313847,0.0,1.0
2020-08-10,22.6898,22.72,22.6898,22.72,228,19.8500018955225,19.8764221397399,19.8500018955225,19.8764221397399,260.618332795571,0.0,1.0
2020-08-11,22.6264,22.6264,22.6264,22.6264,228,19.7945368795164,19.7945368795164,19.7945368795164,19.7945368795164,260.618332795571,0.0,1.0
2020-08-12,22.81,22.81,22.81,22.81,116,19.955157966878,19.955157966878,19.955157966878,19.955157966878,132.595292124062,0.0,1.0
2020-08-13,22.77,22.77,22.77,22.77,1,19.9201642659277,19.9201642659277,19.9201642659277,19.9201642659277,1.14306286313847,0.0,1.0
2020-08-14,22.77,22.77,22.77,22.77,50,19.9201642659277,19.9201642659277,19.9201642659277,19.9201642659277,57.1531431569236,0.0,1.0
2020-08-17,22.83,22.83,22.83,22.83,0,19.9726548173531,19.9726548173531,19.9726548173531,19.9726548173531,0,0.0,1.0
2020-08-18,22.8349,22.8349,22.8349,22.8349,0,19.9769415457195,19.9769415457195,19.9769415457195,19.9769415457195,0,0.0,1.0
2020-08-19,22.8545,22.8545,22.8545,22.8545,26,19.9940884591851,19.9940884591851,19.9940884591851,19.9940884591851,29.7196344416003,0.0,1.0
2020-08-20,22.9047,22.9047,22.9047,22.9047,108,20.0380055538777,20.0380055538777,20.0380055538777,20.0380055538777,123.450789218955,0.0,1.0
2020-08-21,22.9546,22.9546,22.9546,22.9546,108,20.0816601958131,20.0816601958131,20.0816601958131,20.0816601958131,123.450789218955,0.0,1.0
2020-08-24,22.8703,22.8703,22.84,22.84,793,20.0079109710605,20.0079109710605,19.9814032425907,19.9814032425907,906.448850468806,0.0,1.0
2020-08-25,22.865,22.865,22.865,22.865,793,20.0032743056846,20.0032743056846,20.0032743056846,20.0032743056846,906.448850468806,0.0,1.0
2020-08-26,23.0087,23.0087,22.86,22.86,271,20.1289891763483,20.1289891763483,19.9989000930658,19.9989000930658,309.770035910526,0.0,1.0
2020-08-27,22.87,22.87,22.87,22.87,271,20.0076485183034,20.0076485183034,20.0076485183034,20.0076485183034,309.770035910525,0.0,1.0
2020-08-28,22.79,22.79,22.79,22.79,1,19.9376611164029,19.9376611164029,19.9376611164029,19.9376611164029,1.14306286313847,0.0,1.0
2020-08-31,22.75,22.75,22.55,22.55,69187,19.9026674154526,19.9026674154526,19.7276989107014,19.7276989107014,79085.0903119614,0.0,1.0
2020-09-01,22.75,22.75,22.75,22.75,1,19.9026674154526,19.9026674154526,19.9026674154526,19.9026674154526,1.14306286313847,0.0,1.0
2020-09-02,22.8854,23.02,22.8854,23.02,980,20.0211210931692,20.1388748968668,20.0211210931692,20.1388748968668,1120.2016058757,0.0,1.0
2020-09-03,22.6904,22.6904,22.6904,22.6904,980,19.8505268010367,19.8505268010367,19.8505268010367,19.8505268010367,1120.2016058757,0.0,1.0
2020-09-04,22.5749,22.5749,22.5749,22.5749,0,19.7494824895429,19.7494824895429,19.7494824895429,19.7494824895429,0,0.0,1.0
2020-09-08,22.4561,22.4561,22.4561,22.4561,3,19.6455511977207,19.6455511977207,19.6455511977207,19.6455511977207,3.42918858941541,0.0,1.0
2020-09-09,22.6895,22.6895,22.6895,22.6895,3,19.8497394427654,19.8497394427654,19.8497394427654,19.8497394427654,3.4291885894154,0.0,1.0
2020-09-10,22.5953,22.89,22.43,22.89,1596,19.7673292770275,20.0251453687785,19.6227178078506,20.0251453687785,1824.328329569,0.0,1.0
2020-09-11,22.695,22.9199,22.695,22.9199,671,19.854551076646,20.0513031602388,19.854551076646,20.0513031602388,766.995181165914,0.0,1.0
2020-09-14,22.6049,22.6049,22.6049,22.6049,671,19.7757277652556,19.7757277652556,19.7757277652556,19.7757277652556,766.995181165913,0.0,1.0
2020-09-15,22.6868,22.6868,22.6868,22.6868,0,19.8473773679512,19.8473773679512,19.8473773679512,19.8473773679512,0,0.0,1.0
2020-09-16,22.615,22.93,22.615,22.93,1564,19.7845636747455,20.0601390697287,19.7845636747455,20.0601390697287,1787.75031794857,0.0,1.0
2020-09-17,22.5654,22.5654,22.5654,22.5654,24,19.7411714855672,19.7411714855672,19.7411714855672,19.7411714855672,27.4335087153233,0.0,1.0
2020-09-18,22.4695,22.4695,22.4695,22.4695,24,19.657274087539,19.657274087539,19.657274087539,19.657274087539,27.4335087153233,0.0,1.0
2020-09-21,22.476,22.476,22.476,22.476,98,19.6629605639434,19.6629605639434,19.6629605639434,19.6629605639434,112.02016058757,0.0,1.0
2020-09-22,22.535,22.535,22.535,22.535,98,19.714576272845,19.714576272845,19.714576272845,19.714576272845,112.02016058757,0.0,1.0
2020-09-23,22.4939,22.74,22.4939,22.72,1638,19.6786202451187,19.893918990215,19.6786202451187,19.8764221397399,1872.33696982081,0.0,1.0
2020-09-24,22.4734,22.4734,22.4734,22.4734,1638,19.6606859733817,19.6606859733817,19.6606859733817,19.6606859733817,1872.33696982081,0.0,1.0
2020-09-25,22.485,22.485,22.36,22.36,181,19.6708341466572,19.6708341466572,19.5614788311877,19.5614788311877,206.894378228063,0.0,1.0
2020-09-28,22.5051,22.5051,22.5051,22.5051,181,19.6884184813847,19.6884184813847,19.6884184813847,19.6884184813847,206.894378228063,0.0,1.0
2020-09-29,22.465,22.465,22.4,22.4,864,19.6533372961821,19.6533372961821,19.596472532138,19.596472532138,987.606313751638,0.0,1.0
2020-09-30,22.5337,22.58,22.515,22.58,654,19.7134389775642,19.7539441864141,19.6970794223699,19.7539441864141,747.563112492558,0.0,1.0
2020-10-01,22.435,22.435,22.435,22.435,60,19.6270920204694,19.6270920204694,19.6270920204694,19.6270920204694,68.5837717883083,0.0,1.0
2020-10-02,22.385,22.385,22.385,22.385,60,19.5833498942816,19.5833498942816,19.5833498942816,19.5833498942816,68.5837717883083,0.0,1.0
2020-10-05,22.285,22.285,22.285,22.285,1,19.495865641906,19.495865641906,19.495865641906,19.495865641906,1.14306286313847,0.0,1.0
2020-10-06,22.1753,22.1753,22.1753,22.1753,130,19.3998954170499,19.3998954170499,19.3998954170499,19.3998954170499,148.598172208001,0.0,1.0
2020-10-07,22.2048,22.2048,22.2048,22.2048,3,19.4257032715008,19.4257032715008,19.4257032715008,19.4257032715008,3.4291885894154,0.0,1.0
2020-10-08,22.1835,22.1835,22.1835,22.1835,3,19.4070691257447,19.4070691257447,19.4070691257447,19.4070691257447,3.42918858941542,0.0,1.0
2020-10-09,22.225,22.225,22.225,22.225,0,19.4433750904806,19.4433750904806,19.4433750904806,19.4433750904806,0,0.0,1.0
2020-10-12,22.3847,22.43,22.3847,22.43,2825,19.5830874415245,19.6227178078506,19.5830874415245,19.6227178078506,3229.15258836618,0.0,1.0
2020-10-13,22.4039,22.4039,22.4039,22.4039,1,19.5998844179806,19.5998844179806,19.5998844179806,19.5998844179806,1.14306286313847,0.0,1.0
2020-10-14,22.4184,22.4184,22.32,22.3202,304,19.6125696345751,19.6125696345751,19.5264851302375,19.5266600987422,347.491110394094,0.0,1.0
2020-10-15,22.255,22.255,22.255,22.255,304,19.4696203661933,19.4696203661933,19.4696203661933,19.4696203661933,347.491110394095,0.0,1.0
2020-10-16,22.295,22.295,22.295,22.295,2,19.5046140671436,19.5046140671436,19.5046140671436,19.5046140671436,2.28612572627694,0.0,1.0
2020-10-19,22.1507,22.1507,22.1507,22.1507,2,19.3783742909655,19.3783742909655,19.3783742909655,19.3783742909655,2.28612572627695,0.0,1.0
2020-10-20,22.125,22.125,22.125,22.125,0,19.355890838105,19.355890838105,19.355890838105,19.355890838105,0,0.0,1.0
2020-10-21,22.2334,22.2334,22.2334,22.2334,0,19.4507237676802,19.4507237676802,19.4507237676802,19.4507237676802,0,0.0,1.0
2020-10-22,22.0568,22.0568,22.0568,22.0568,2,19.2962265779848,19.2962265779848,19.2962265779848,19.2962265779848,2.28612572627695,0.0,1.0
2020-10-23,21.9478,21.9478,21.9478,21.9478,2,19.2008687428954,19.2008687428954,19.2008687428954,19.2008687428954,2.28612572627694,0.0,1.0
2020-10-26,21.9527,21.9527,21.9527,21.9527,26,19.2051554712618,19.2051554712618,19.2051554712618,19.2051554712618,29.7196344416003,0.0,1.0
2020-10-27,22.065,22.065,22.01,22.01,482,19.3034002866796,19.3034002866796,19.2552839478731,19.2552839478731,550.956300032744,0.0,1.0
2020-10-28,21.876,21.876,21.876,21.876,482,19.1380550496897,19.1380550496897,19.1380550496897,19.1380550496897,550.956300032744,0.0,1.0
2020-10-29,21.9144,21.9144,21.9144,21.9144,0,19.171649002602,19.171649002602,19.171649002602,19.171649002602,0,0.0,1.0
2020-10-30,21.8886,21.8886,21.8886,21.8886,0,19.1490780654891,19.1490780654891,19.1490780654891,19.1490780654891,0,0.0,1.0
2020-11-02,21.9289,21.9289,21.9289,21.9289,0,19.1843342191964,19.1843342191964,19.1843342191964,19.1843342191964,0,0.0,1.0
2020-11-03,21.9452,21.9452,21.9452,21.9452,0,19.1985941523337,19.1985941523337,19.1985941523337,19.1985941523337,0,0.0,1.0
2020-11-04,22.036,22.036,22.036,22.036,0,19.2780298534907,19.2780298534907,19.2780298534907,19.2780298534907,0,0.0,1.0
2020-11-05,22.1294,22.19,22.06,22.06,882,19.3597401452095,19.4127556021492,19.2990260740609,19.2990260740609,1008.18144528813,0.0,1.0
2020-11-06,22.0829,22.0829,22.0829,22.0829,6,19.3190599678549,19.3190599678549,19.3190599678549,19.3190599678549,6.85837717883081,0.0,1.0
2020-11-09,21.6209,21.6209,21.6209,21.6209,5,18.9148827218795,18.9148827218795,18.9148827218795,18.9148827218795,5.71531431569236,0.0,1.0
2020-11-10,21.4397,21.4397,21.4397,21.4397,14,18.7563612565749,18.7563612565749,18.7563612565749,18.7563612565749,16.0028800839386,0.0,1.0
2020-11-11,21.47,21.47,21.47,21.47,13,18.7828689850447,18.7828689850447,18.7828689850447,18.7828689850447,14.8598172208001,0.0,1.0
2020-11-12,21.4463,21.4463,21.4463,21.4463,13,18.7621352172317,18.7621352172317,18.7621352172317,18.7621352172317,14.8598172208001,0.0,1.0
2020-11-13,21.5401,21.5401,21.5401,21.5401,0,18.84419544596,18.84419544596,18.84419544596,18.84419544596,0,0.0,1.0
2020-11-16,21.4797,21.4797,21.4797,21.4797,0,18.7913549575252,18.7913549575252,18.7913549575252,18.7913549575252,0,0.0,1.0
2020-11-17,21.3748,21.3748,21.3748,21.3748,0,18.6995839767831,18.6995839767831,18.6995839767831,18.6995839767831,0,0.0,1.0
2020-11-18,21.3776,21.3776,21.3776,21.3776,39,18.7020335358497,18.7020335358497,18.7020335358497,18.7020335358497,44.5794516624002,0.0,1.0
2020-11-19,21.3004,21.415,20.54,21.37,13738,18.6344956930157,18.7347526462381,17.9692654379515,18.6953847326691,15703.3976137963,0.0,1.0
2020-11-20,21.3426,21.3426,21.3426,21.3426,13738,18.6714140475182,18.6714140475182,18.6714140475182,18.6714140475182,15703.3976137963,0.0,1.0
2020-11-23,21.2571,21.2571,21.2571,21.2571,25,18.596615011737,18.596615011737,18.596615011737,18.596615011737,28.5765715784618,0.0,1.0
2020-11-24,21.2,21.2,21.2,21.2,2,18.5466615036306,18.5466615036306,18.5466615036306,18.5466615036306,2.28612572627694,0.0,1.0
2020-11-25,21.1613,21.1613,21.1613,21.1613,11,18.5128050979612,18.5128050979612,18.5128050979612,18.5128050979612,12.5736914945232,0.0,1.0
2020-11-27,21.1488,21.1488,21.1488,21.1488,30,18.5018695664142,18.5018695664142,18.5018695664142,18.5018695664142,34.2918858941542,0.0,1.0
2020-11-30,21.168,21.1899,21.168,21.1899,339,18.5186665428704,18.5378255941406,18.5186665428704,18.5378255941406,387.498310603941,0.0,1.0
2020-12-01,21.167,21.19,21.13,21.13,375,18.5177917003466,18.537913078393,18.4854225269676,18.4854225269676,428.648573676927,0.0,1.0
2020-12-02,21.07,21.07,21.07,21.07,5,18.4329319755423,18.4329319755423,18.4329319755423,18.4329319755423,5.71531431569234,0.0,1.0
2020-12-03,21.0702,21.0702,21.0702,21.0702,16,18.433106944047,18.433106944047,18.433106944047,18.433106944047,18.2890058102155,0.0,1.0
2020-12-04,21.0698,21.14,21.0698,21.14,540,18.4327570070375,18.4941709522052,18.4327570070375,18.4941709522052,617.253946094774,0.0,1.0
2020-12-07,21.0229,21.0229,21.0229,21.0229,5,18.3917268926734,18.3917268926734,18.3917268926734,18.3917268926734,5.71531431569234,0.0,1.0
2020-12-08,21.0799,21.08,21.0799,21.08,7064,18.4415929165274,18.4416804007798,18.4415929165274,18.4416804007798,8074.59606521017,0.0,1.0
2020-12-09,21.1381,21.1381,21.1381,21.1381,5,18.4925087514101,18.4925087514101,18.4925087514101,18.4925087514101,5.71531431569234,0.0,1.0
2020-12-10,20.9306,20.9899,20.9306,20.9899,120,18.3109789277307,18.3628570893894,18.3109789277307,18.3628570893894,137.167543576616,0.0,1.0
2020-12-11,21.05,21.1,21.01,21.1,8642,18.4154351250671,18.4591772512549,18.3804414241169,18.4591772512549,9878.34926324268,0.0,1.0
2020-12-14,19.477,19.477,19.477,19.477,8642,18.3838296892114,18.3838296892114,18.3838296892114,18.3838296892114,9155.88519071079,1.536873,1.0
2020-12-15,19.485,19.485,19.43,19.43,1446,18.3913806794827,18.3913806794827,18.3394676213676,18.3394676213676,1531.98449268315,0.0,1.0
2020-12-16,19.5242,19.5242,19.5242,19.5242,1446,18.4283805318119,18.4283805318119,18.4283805318119,18.4283805318119,1531.98449268316,0.0,1.0
2020-12-17,19.5357,19.58,19.5357,19.58,7058,18.4392350803269,18.4810486889541,18.4392350803269,18.4810486889541,7477.69470909937,0.0,1.0
2020-12-18,19.4771,19.4771,19.37,19.37,501,18.3839240765898,18.3839240765898,18.2828351943331,18.2828351943331,530.791307630884,0.0,1.0
2020-12-21,19.5104,19.5104,19.37,19.37,401,18.415355073594,18.415355073594,18.2828351943331,18.2828351943331,424.844938842285,0.0,1.0
2020-12-22,19.49,19.49,19.49,19.49,5,18.3961000484022,18.3961000484022,18.3961000484022,18.3961000484022,5.29731843942999,0.0,1.0
2020-12-23,19.5015,19.5015,19.5015,19.5015,2,18.4069545969172,18.4069545969172,18.4069545969172,18.4069545969172,2.11892737577199,0.0,1.0
2020-12-24,19.5851,19.5851,19.5851,19.5851,20,18.4858624452521,18.4858624452521,18.4858624452521,18.4858624452521,21.1892737577199,0.0,1.0
2020-12-28,19.625,19.625,19.625,19.625,4,18.5235230092301,18.5235230092301,18.5235230092301,18.5235230092301,4.23785475154398,0.0,1.0
2020-12-29,19.6589,19.6589,19.6589,19.6589,4,18.5555203305046,18.5555203305046,18.5555203305046,18.5555203305046,4.23785475154399,0.0,1.0
2020-12-30,19.535,19.5369,19.5,19.5,710,18.4385743686782,18.4403677288676,18.4055387862413,18.4055387862413,752.219218399057,0.0,1.0
2020-12-31,19.6592,19.6592,19.6592,19.6592,1,18.5558034926398,18.5558034926398,18.5558034926398,18.5558034926398,1.059463687886,0.0,1.0
2021-01-04,19.6455,19.6455,19.6455,19.6455,51,18.5428724218002,18.5428724218002,18.5428724218002,18.5428724218002,54.0326480821859,0.0,1.0
2021-01-05,19.6751,19.6751,19.6751,19.6751,51,18.5708110858039,18.5708110858039,18.5708110858039,18.5708110858039,54.032648082186,0.0,1.0
2021-01-06,19.6087,19.68,19.6087,19.68,1256,18.5081378665523,18.5754360673451,18.5081378665523,18.5754360673451,1330.68639198481,0.0,1.0
2021-01-07,19.7156,19.7156,19.7156,19.7156,4,18.6090379740523,18.6090379740523,18.6090379740523,18.6090379740523,4.23785475154399,0.0,1.0
2021-01-08,19.895,19.895,19.895,19.895,4,18.7783689308857,18.7783689308857,18.7783689308857,18.7783689308857,4.23785475154399,0.0,1.0
2021-01-11,19.8121,19.88,19.8121,19.88,167,18.7001217941996,18.7642108241271,18.7001217941996,18.7642108241271,176.930435876961,0.0,1.0
2021-01-12,19.7988,19.7988,19.7988,19.7988,167,18.6875682728736,18.6875682728736,18.6875682728736,18.6875682728736,176.930435876961,0.0,1.0
2021-01-13,19.8521,19.8521,19.8521,19.8521,0,18.737876745556,18.737876745556,18.737876745556,18.737876745556,0,0.0,1.0
2021-01-14,19.814,19.814,19.814,19.814,0,18.701915154389,18.701915154389,18.701915154389,18.701915154389,0,0.0,1.0
2021-01-15,19.8444,19.8444,19.8444,19.8444,0,18.7306089174199,18.7306089174199,18.7306089174199,18.7306089174199,0,0.0,1.0
2021-01-19,19.8478,19.8478,19.79,19.79,669,18.7338180882852,18.7338180882852,18.6792621835752,18.6792621835752,708.781207195731,0.0,1.0
2021-01-20,19.9845,20.0299,19.975,20.0299,745,18.8628456345456,18.9056975043351,18.8538788335985,18.9056975043351,789.300447475069,0.0,1.0
2021-01-21,19.9388,19.9388,19.87,19.8702,548,18.819710602621,18.819710602621,18.754772086288,18.7549608610447,580.586100961525,0.0,1.0
2021-01-22,19.8105,19.8105,19.8105,19.8105,81,18.6986115961453,18.6986115961453,18.6986115961453,18.6986115961453,85.8165587187659,0.0,1.0
2021-01-25,19.955,19.955,19.955,19.955,1,18.8350013579203,18.8350013579203,18.8350013579203,18.8350013579203,1.059463687886,0.0,1.0
2021-01-26,20.0704,20.0704,20.0704,20.0704,26,18.9439243925835,18.9439243925835,18.9439243925835,18.9439243925835,27.5460558850359,0.0,1.0
2021-01-27,20.0051,20.0051,20.0051,20.0051,80,18.8822894344942,18.8822894344942,18.8822894344942,18.8822894344942,84.7570950308797,0.0,1.0
2021-01-28,19.8782,19.89,19.8782,19.89,1526,18.762511851316,18.7736495619662,18.762511851316,18.7736495619662,1616.74158771403,0.0,1.0
2021-01-29,19.8102,19.8102,19.8102,19.8102,258,18.6983284340102,18.6983284340102,18.6983284340102,18.6983284340102,273.341631474587,0.0,1.0
2021-02-01,19.8312,19.91,19.8312,19.91,1200,18.7181497834723,18.7925270376444,18.7181497834723,18.7925270376444,1271.35642546319,0.0,1.0
2021-02-02,19.7866,19.84,19.7866,19.84,322,18.6760530127099,18.7264558727707,18.6760530127099,18.7264558727707,341.147307499291,0.0,1.0
2021-02-03,19.7647,19.7647,19.7647,19.7647,1,18.6553821768423,18.6553821768423,18.6553821768423,18.6553821768423,1.05946368788599,0.0,1.0
2021-02-04,20.765,20.765,19.76,19.76,6150,19.5995391228872,19.5995391228872,18.6509459700579,18.6509459700579,6515.7016804989,0.0,1.0
2021-02-05,19.6655,19.72,19.6655,19.71,1701,18.5617498974784,18.6131910187015,18.5617498974784,18.6037522808624,1802.14773309408,0.0,1.0
2021-02-08,19.705,19.705,19.705,19.705,8,18.5990329119428,18.5990329119428,18.5990329119428,18.5990329119428,8.475709503088,0.0,1.0
2021-02-09,19.7456,19.81,19.7456,19.81,301,18.6373541875696,18.6981396592534,18.6373541875696,18.6981396592534,318.898570053685,0.0,1.0
2021-02-10,19.6575,19.6758,19.6,19.6758,1175,18.5541989072071,18.5714717974527,18.4999261646323,18.5714717974527,1244.86983326605,0.0,1.0
2021-02-11,19.653,19.653,19.65,19.65,346,18.5499514751795,18.5499514751795,18.5471198538278,18.5471198538278,366.574436008556,0.0,1.0
2021-02-12,19.6996,19.6996,19.6996,19.6996,346,18.5939359935097,18.5939359935097,18.5939359935097,18.5939359935097,366.574436008556,0.0,1.0
2021-02-16,19.6799,19.6799,19.65,19.65,284,18.5753416799667,18.5753416799667,18.5471198538278,18.5471198538278,300.887687359623,0.0,1.0
2021-02-17,19.73,19.73,19.73,19.73,284,18.6226297565406,18.6226297565406,18.6226297565406,18.6226297565406,300.887687359623,0.0,1.0
2021-02-18,19.7145,19.7145,19.7145,19.7145,94,18.60799971289,18.60799971289,18.60799971289,18.60799971289,99.5895866612837,0.0,1.0
2021-02-19,19.6113,19.73,19.6113,19.73,264,18.5105919383905,18.6226297565406,18.5105919383905,18.6226297565406,279.698413601903,0.0,1.0
2021-02-22,19.4649,19.56,19.4649,19.56,237,18.3724088164261,18.4621712132759,18.3724088164261,18.4621712132759,251.092894028981,0.0,1.0
2021-02-23,19.3726,19.3726,19.3726,19.3726,38,18.2852892661712,18.2852892661712,18.2852892661712,18.2852892661712,40.2596201396679,0.0,1.0
2021-02-24,19.375,19.38,19.375,19.38,289,18.2875545632526,18.2922739321722,18.2875545632526,18.2922739321722,306.185005799053,0.0,1.0
2021-02-25,19.3459,19.3459,19.3459,19.3459,10,18.2600878361408,18.2600878361408,18.2600878361408,18.2600878361408,10.59463687886,0.0,1.0
2021-02-26,19.1824,19.1824,19.1824,19.1824,12,18.1057644724716,18.1057644724716,18.1057644724716,18.1057644724716,12.7135642546319,0.0,1.0
2021-03-01,19.328,19.328,19.328,19.328,138,18.2431924954088,18.2431924954088,18.2431924954088,18.2431924954088,146.205988928268,0.0,1.0
2021-03-02,19.3748,19.3748,19.3748,19.3748,138,18.2873657884958,18.2873657884958,18.2873657884958,18.2873657884958,146.205988928268,0.0,1.0
2021-03-03,19.3134,19.38,19.3134,19.38,537,18.2294119381638,18.2922739321722,18.2294119381638,18.2922739321722,568.932000394779,0.0,1.0
2021-03-04,19.2511,19.2511,19.19,19.19,798,18.1706086014262,18.1706086014262,18.1129379132293,18.1129379132293,845.452022933025,0.0,1.0
2021-03-05,19.495,19.495,19.495,19.495,798,18.4008194173218,18.4008194173218,18.4008194173218,18.4008194173218,845.452022933025,0.0,1.0
2021-03-08,19.4246,19.4246,19.4246,19.4246,79,18.3343707029345,18.3343707029345,18.3343707029345,18.3343707029345,83.6976313429939,0.0,1.0
2021-03-09,19.4168,19.4168,19.4168,19.4168,79,18.32700848742,18.32700848742,18.32700848742,18.32700848742,83.6976313429939,0.0,1.0
2021-03-10,19.3691,19.3691,19.3691,19.3691,10,18.2819857079275,18.2819857079275,18.2819857079275,18.2819857079275,10.59463687886,0.0,1.0
2021-03-11,19.395,19.395,19.395,19.395,10,18.3064320389308,18.3064320389308,18.3064320389308,18.3064320389308,10.59463687886,0.0,1.0
2021-03-12,19.36,19.36,19.36,19.36,117,18.273396456494,18.273396456494,18.273396456494,18.273396456494,123.957251482661,0.0,1.0
2021-03-15,19.402,19.402,19.402,19.402,117,18.3130391554182,18.3130391554182,18.3130391554182,18.3130391554182,123.957251482661,0.0,1.0
2021-03-16,19.5205,19.5205,19.5205,19.5205,0,18.4248881988115,18.4248881988115,18.4248881988115,18.4248881988115,0,0.0,1.0
2021-03-17,19.4562,19.4562,19.4562,19.4562,2,18.3641971145061,18.3641971145061,18.3641971145061,18.3641971145061,2.11892737577199,0.0,1.0
2021-03-18,19.448,19.448,19.448,19.448,2,18.356457349478,18.356457349478,18.356457349478,18.356457349478,2.118927375772,0.0,1.0
2021-03-19,19.448,19.448,19.448,19.448,37,18.356457349478,18.356457349478,18.356457349478,18.356457349478,39.2001564517819,0.0,1.0
2021-03-22,19.574,19.574,18.575,18.575,183,18.4753854462507,18.4753854462507,17.5324555361248,17.5324555361248,193.881854883137,0.0,1.0
2021-03-23,19.2962,19.2962,19.2962,19.2962,50,18.2131773090805,18.2131773090805,18.2131773090805,18.2131773090805,52.9731843942999,0.0,1.0
2021-03-24,18.2952,18.365,18.2952,18.365,271,17.2683596513868,17.3342420415037,17.2683596513868,17.3342420415037,287.114659417105,0.0,1.0
2021-03-25,19.4054,19.4054,19.4054,19.4054,271,18.3162483262835,18.3162483262835,18.3162483262835,18.3162483262835,287.114659417105,0.0,1.0
2021-03-26,19.6034,19.6034,19.6034,19.6034,25,18.5031353354976,18.5031353354976,18.5031353354976,18.5031353354976,26.4865921971499,0.0,1.0
2021-03-29,19.4808,19.5135,19.45,19.5135,1090,18.3874164095903,18.4182810823241,18.3583450970458,18.4182810823241,1154.81541979573,0.0,1.0
2021-03-30,19.5515,19.5515,19.5515,19.5515,1090,18.4541482861127,18.4541482861127,18.4541482861127,18.4541482861127,1154.81541979574,0.0,1.0
2021-03-31,19.67,19.67,19.67,19.67,61650,18.565997329506,18.565997329506,18.565997329506,18.565997329506,65315.9363581717,0.0,1.0
2021-04-01,19.7116,19.7116,19.7116,19.7116,61650,18.6052624789166,18.6052624789166,18.6052624789166,18.6052624789166,65315.9363581719,0.0,1.0
2021-04-05,19.7236,19.7236,19.7236,19.7236,0,18.6165889643236,18.6165889643236,18.6165889643236,18.6165889643236,0,0.0,1.0
2021-04-06,19.706,19.706,19.706,19.706,1,18.5999767857267,18.5999767857267,18.5999767857267,18.5999767857267,1.059463687886,0.0,1.0
2021-04-07,19.714,19.74,19.714,19.74,5203,18.607527775998,18.6320684943797,18.607527775998,18.6320684943797,5512.38956807085,0.0,1.0
2021-04-08,19.61,19.61,19.61,19.61,72,18.5093649024714,18.5093649024714,18.5093649024714,18.5093649024714,76.2813855277918,0.0,1.0
2021-04-09,19.645,19.68,19.645,19.68,40000,18.5424004849082,18.5754360673451,18.5424004849082,18.5754360673451,42378.54751544,0.0,1.0
2021-04-12,19.65,19.65,19.65,19.65,0,18.5471198538278,18.5471198538278,18.5471198538278,18.5471198538278,0,0.0,1.0
2021-04-13,19.62,19.62,19.62,19.62,47,18.5188036403105,18.5188036403105,18.5188036403105,18.5188036403105,49.7947933306419,0.0,1.0
2021-04-14,19.7042,19.71,19.7,19.7,1250,18.5982778129157,18.6037522808624,18.5943135430233,18.5943135430233,1324.3296098575,0.0,1.0
2021-04-15,19.723,19.723,19.723,19.723,70,18.6160226400532,18.6160226400532,18.6160226400532,18.6160226400532,74.1624581520199,0.0,1.0
2021-04-16,19.8098,19.8098,19.75,19.75,1344,18.6979508844966,18.6979508844966,18.6415072322188,18.6415072322188,1423.91919651878,0.0,1.0
2021-04-19,19.7503,19.7503,19.7503,19.7503,1344,18.641790394354,18.641790394354,18.641790394354,18.641790394354,1423.91919651878,0.0,1.0
2021-04-20,19.6526,19.6526,19.6526,19.6526,0,18.549573925666,18.549573925666,18.549573925666,18.549573925666,0,0.0,1.0
2021-04-21,19.685,19.685,19.67,19.67,691,18.5801554362646,18.5801554362646,18.565997329506,18.565997329506,732.089408329226,0.0,1.0
2021-04-22,19.645,19.645,19.645,19.645,691,18.5424004849082,18.5424004849082,18.5424004849082,18.5424004849082,732.089408329226,0.0,1.0
2021-04-23,19.745,19.745,18.82,19.67,2440,18.6367878632992,18.6367878632992,17.7637046131827,18.565997329506,2585.09139844184,0.0,1.0
2021-04-26,19.8198,19.8198,19.8198,19.8198,89,18.7073896223357,18.7073896223357,18.7073896223357,18.7073896223357,94.2922682218537,0.0,1.0
2021-04-27,19.88,19.88,19.88,19.88,89,18.7642108241271,18.7642108241271,18.7642108241271,18.7642108241271,94.2922682218535,0.0,1.0
2021-04-28,19.8891,19.92,19.86,19.86,1660,18.7728000755606,18.8019657754834,18.7453333484489,18.7453333484489,1758.70972189076,0.0,1.0
2021-04-29,19.92,19.92,19.87,19.87,1132,18.8019657754834,18.8019657754834,18.754772086288,18.754772086288,1199.31289468695,0.0,1.0
2021-04-30,19.84,19.84,19.84,19.84,1132,18.7264558727707,18.7264558727707,18.7264558727707,18.7264558727707,1199.31289468695,0.0,1.0
2021-05-03,19.9425,19.9425,19.9425,19.9425,65,18.8232029356214,18.8232029356214,18.8232029356214,18.8232029356214,68.8651397125899,0.0,1.0
2021-05-04,20.0247,20.0247,20.0247,20.0247,65,18.9007893606588,18.9007893606588,18.9007893606588,18.9007893606588,68.8651397125899,0.0,1.0
2021-05-05,20.2,20.2,20.2,20.2,3,19.0662504349782,19.0662504349782,19.0662504349782,19.0662504349782,3.17839106365799,0.0,1.0
2021-05-06,20.2906,20.2906,20.2,20.2,1682,19.1517653998004,19.1517653998004,19.0662504349782,19.0662504349782,1782.01792302425,0.0,1.0
2021-05-07,20.44,20.44,20.44,20.44,1682,19.2927801431166,19.2927801431166,19.2927801431166,19.2927801431166,1782.01792302424,0.0,1.0
2021-05-10,20.455,20.455,20.455,20.455,41,19.3069382498752,19.3069382498752,19.3069382498752,19.3069382498752,43.4380112033259,0.0,1.0
2021-05-11,20.2236,20.2236,20.2236,20.2236,44,19.0885258562785,19.0885258562785,19.0885258562785,19.0885258562785,46.6164022669838,0.0,1.0
2021-05-12,20.1001,20.17,20.1001,20.17,2307,18.9719574439656,19.0379342214609,18.9719574439656,19.0379342214609,2444.182727953,0.0,1.0
2021-05-13,20.0208,20.13,20.0208,20.13,1822,18.8971082529016,19.0001792701045,18.8971082529016,19.0001792701045,1930.34283932828,0.0,1.0
2021-05-14,20.3687,20.3687,20.34,20.34,139,19.2254819423238,19.2254819423238,19.1983927647256,19.1983927647256,147.265452616154,0.0,1.0
2021-05-17,20.25,20.25,20.25,20.25,20,19.1134441241737,19.1134441241737,19.1134441241737,19.1134441241737,21.1892737577199,0.0,1.0
2021-05-18,20.2017,20.2017,20.2017,20.2017,1,19.0678550204108,19.0678550204108,19.0678550204108,19.0678550204108,1.059463687886,0.0,1.0
2021-05-19,19.9509,19.9509,19.9509,19.9509,93,18.8311314754063,18.8311314754063,18.8311314754063,18.8311314754063,98.5301229733976,0.0,1.0
2021-05-20,20.1038,20.17,20.1038,20.1699,216,18.9754497769661,19.0379342214609,18.9754497769661,19.0378398340825,228.844156583375,0.0,1.0
2021-05-21,19.9771,19.9771,19.9771,19.9771,0,18.8558609685447,18.8558609685447,18.8558609685447,18.8558609685447,0,0.0,1.0
2021-05-24,20.0462,20.0462,20.0462,20.0462,0,18.9210826470129,18.9210826470129,18.9210826470129,18.9210826470129,0,0.0,1.0
2021-05-25,19.96,19.96,19.96,19.96,43,18.8397207268398,18.8397207268398,18.8397207268398,18.8397207268398,45.556938579098,0.0,1.0
2021-05-26,19.99,19.99,19.99,19.99,1,18.8680369403571,18.8680369403571,18.8680369403571,18.8680369403571,1.059463687886,0.0,1.0
2021-05-27,20.1696,20.1696,20.1696,20.1696,45,19.0375566719473,19.0375566719473,19.0375566719473,19.0375566719473,47.67586595487,0.0,1.0
2021-05-28,20.2199,20.27,20.2199,20.27,212015,19.085033523278,19.1323215998519,19.085033523278,19.1323215998519,224622.19378715,0.0,1.0
2021-06-01,20.28,20.28,20.28,20.28,0,19.141760337691,19.141760337691,19.141760337691,19.141760337691,0,0.0,1.0
2021-06-02,20.3433,20.3433,20.3433,20.3433,12,19.2015075482125,19.2015075482125,19.2015075482125,19.2015075482125,12.7135642546319,0.0,1.0
2021-06-03,20.31,20.35,20.31,20.35,165,19.1700765512083,19.2078315025647,19.1700765512083,19.2078315025647,174.811508501189,0.0,1.0
2021-06-04,20.4792,20.4792,20.4792,20.4792,165,19.3297799954458,19.3297799954458,19.3297799954458,19.3297799954458,174.81150850119,0.0,1.0
2021-06-07,20.405,20.405,20.405,20.405,3,19.2597445606797,19.2597445606797,19.2597445606797,19.2597445606797,3.17839106365799,0.0,1.0
2021-06-08,20.3823,20.3823,20.36,20.36,20051,19.238318625785,19.238318625785,19.2172702404038,19.2172702404038,21243.3064058021,0.0,1.0
2021-06-09,20.28,20.28,20.28,20.28,20051,19.141760337691,19.141760337691,19.141760337691,19.141760337691,21243.3064058021,0.0,1.0
2021-06-10,20.0717,20.115,20.0717,20.115,605,19.1702530556059,19.211608394581,19.1702530556059,19.211608394581,633.449045496504,0.238487,1.0
2021-06-11,19.9277,19.9277,19.86,19.86,456,19.0327202885753,19.0327202885753,18.9680607862977,18.9680607862977,477.442586357697,0.0,1.0
2021-06-14,20.0454,20.0976,20.0454,20.0976,5258,19.1451342238496,19.1949898518982,19.1451342238496,19.1949898518982,5505.24806813326,0.0,1.0
2021-06-15,19.995,19.995,19.995,19.995,52,19.0969977553889,19.0969977553889,19.0969977553889,19.0969977553889,54.4452072162285,0.0,1.0
2021-06-16,19.8992,19.8992,19.8992,19.8992,1,19.0055002617672,19.0055002617672,19.0055002617672,19.0055002617672,1.0470232156967,0.0,1.0
2021-06-17,19.68,19.68,19.68,19.68,288,18.7961448275096,18.7961448275096,18.7961448275096,18.7961448275096,301.54268612065,0.0,1.0
2021-06-18,19.5711,19.574,19.53,19.53,1652,18.6921356724427,18.6949054295565,18.6528815285194,18.6528815285194,1729.68235233095,0.0,1.0
2021-06-21,19.765,19.82,19.735,19.76,3204,18.877327363604,18.9298572399004,18.8486747038059,18.8725519203043,3354.66238309223,0.0,1.0
2021-06-22,19.83,19.83,19.83,19.83,137,18.9394081264997,18.9394081264997,18.9394081264997,18.9394081264997,143.442180550448,0.0,1.0
2021-06-23,19.72,19.72,19.72,19.72,137,18.8343483739069,18.8343483739069,18.8343483739069,18.8343483739069,143.442180550449,0.0,1.0
2021-06-24,19.78,19.78,19.71,19.71,200,18.891653693503,18.891653693503,18.8247974873076,18.8247974873076,209.404643139341,0.0,1.0
2021-06-25,19.86,19.86,19.86,19.86,200,18.9680607862977,18.9680607862977,18.9680607862977,18.9680607862977,209.404643139341,0.0,1.0
2021-06-28,19.93,19.96,19.93,19.96,160,19.0349169924932,19.0635696522912,19.0349169924932,19.0635696522912,167.523714511472,0.0,1.0
2021-06-29,19.86,19.86,19.86,19.86,160,18.9680607862977,18.9680607862977,18.9680607862977,18.9680607862977,167.523714511473,0.0,1.0
2021-06-30,19.9548,19.9548,19.9548,19.9548,90,19.0586031912595,19.0586031912595,19.0586031912595,19.0586031912595,94.2320894127034,0.0,1.0
2021-07-01,20.0452,20.0452,20.0452,20.0452,20,19.1449432061176,19.1449432061176,19.1449432061176,19.1449432061176,20.9404643139341,0.0,1.0
2021-07-02,20.1144,20.1144,20.1144,20.1144,20,19.2110353413851,19.2110353413851,19.2110353413851,19.2110353413851,20.940464313934,0.0,1.0
2021-07-06,19.9641,19.9641,19.9641,19.9641,72,19.0674855157969,19.0674855157969,19.0674855157969,19.0674855157969,75.3856715301627,0.0,1.0
2021-07-07,20.0007,20.0007,19.9353,19.9353,2032,19.1024417607505,19.1024417607505,19.0399789623908,19.0399789623908,2127.5511742957,0.0,1.0
2021-07-08,19.947,19.947,19.947,19.947,2032,19.051153499712,19.051153499712,19.051153499712,19.051153499712,2127.55117429571,0.0,1.0
2021-07-09,20.0602,20.0602,19.765,20.0,1744,19.1592695360166,19.1592695360166,18.877327363604,19.1017731986886,1826.00848817505,0.0,1.0
2021-07-12,20.14,20.14,20.14,20.14,1,19.2354856110794,19.2354856110794,19.2354856110794,19.2354856110794,1.0470232156967,0.0,1.0
2021-07-13,20.1722,20.1722,20.1722,20.1722,1,19.2662394659293,19.2662394659293,19.2662394659293,19.2662394659293,1.0470232156967,0.0,1.0
2021-07-14,20.2658,20.2658,20.2658,20.2658,8,19.3556357644991,19.3556357644991,19.3556357644991,19.3556357644991,8.37618572557364,0.0,1.0
2021-07-15,20.2315,20.284,20.18,20.284,660,19.3228762234634,19.3730183781099,19.2736891574768,19.3730183781099,691.035322359824,0.0,1.0
2021-07-16,20.12,20.12,20.12,20.12,80,19.2163838378807,19.2163838378807,19.2163838378807,19.2163838378807,83.7618572557362,0.0,1.0
2021-07-19,19.9568,19.9568,19.9568,19.9568,80,19.0605133685794,19.0605133685794,19.0605133685794,19.0605133685794,83.7618572557362,0.0,1.0
2021-07-20,19.906,19.97,19.906,19.97,177,19.0119948646547,19.0731205388905,19.0119948646547,19.0731205388905,185.323109178317,0.0,1.0
2021-07-21,20.13,20.18,20.07,20.07,688,19.22593472448,19.2736891574768,19.168629404884,19.168629404884,720.351972399333,0.0,1.0
2021-07-22,20.1921,20.1921,20.1921,20.1921,1,19.285245730262,19.285245730262,19.285245730262,19.285245730262,1.0470232156967,0.0,1.0
2021-07-23,20.3198,20.3198,20.3198,20.3198,1,19.4072105521356,19.4072105521356,19.4072105521356,19.4072105521356,1.0470232156967,0.0,1.0
2021-07-26,20.41,20.41,20.41,20.41,16,19.4933595492617,19.4933595492617,19.4933595492617,19.4933595492617,16.7523714511472,0.0,1.0
2021-07-27,20.3132,20.3132,20.3132,20.3132,80,19.40090696698,19.40090696698,19.40090696698,19.40090696698,83.7618572557364,0.0,1.0
2021-07-28,20.3499,20.38,20.34,20.38,2902,19.4359587207996,19.4647068894636,19.4265033430663,19.4647068894636,3038.46137195184,0.0,1.0
2021-07-29,20.56,20.56,20.56,20.56,2,19.6366228482518,19.6366228482518,19.6366228482518,19.6366228482518,2.09404643139341,0.0,1.0
2021-07-30,20.5,20.5,20.5,20.5,158,19.5793175286558,19.5793175286558,19.5793175286558,19.5793175286558,165.429668080079,0.0,1.0
2021-08-02,20.365,20.365,20.355,20.355,113,19.4503805595646,19.4503805595646,19.4408296729653,19.4408296729653,118.313623373728,0.0,1.0
2021-08-03,20.4502,20.4502,20.4502,20.4502,113,19.531754113391,19.531754113391,19.531754113391,19.531754113391,118.313623373728,0.0,1.0
2021-08-04,20.2812,20.2812,20.2812,20.2812,78,19.3703441298621,19.3703441298621,19.3703441298621,19.3703441298621,81.6678108243429,0.0,1.0
2021-08-05,20.3,20.3,20.3,20.3,3,19.3882997966689,19.3882997966689,19.3882997966689,19.3882997966689,3.14106964709011,0.0,1.0
2021-08-06,20.3793,20.3793,20.3793,20.3793,2,19.4640383274017,19.4640383274017,19.4640383274017,19.4640383274017,2.09404643139341,0.0,1.0
2021-08-09,20.3801,20.3801,20.3801,20.3801,96,19.4648023983296,19.4648023983296,19.4648023983296,19.4648023983296,100.514228706884,0.0,1.0
2021-08-10,20.51,20.51,20.51,20.51,96,19.5888684152551,19.5888684152551,19.5888684152551,19.5888684152551,100.514228706884,0.0,1.0
2021-08-11,20.78,20.78,20.72,20.72,347,19.8467423534374,19.8467423534374,19.7894370338414,19.7894370338414,363.317055846756,0.0,1.0
2021-08-12,20.745,20.745,20.745,20.745,347,19.8133142503397,19.8133142503397,19.8133142503397,19.8133142503397,363.317055846756,0.0,1.0
2021-08-13,20.7347,20.7347,20.7347,20.7347,0,19.8034768371424,19.8034768371424,19.8034768371424,19.8034768371424,0,0.0,1.0
2021-08-16,20.6996,20.6996,20.6996,20.6996,1,19.7699532251787,19.7699532251787,19.7699532251787,19.7699532251787,1.0470232156967,0.0,1.0
2021-08-17,20.5369,20.5369,20.5369,20.5369,1,19.6145603002074,19.6145603002074,19.6145603002074,19.6145603002074,1.0470232156967,0.0,1.0
2021-08-18,20.4575,20.46,20.4,20.46,997,19.5387262606086,19.5411139822584,19.4838086626623,19.5411139822584,1043.88214604961,0.0,1.0
2021-08-19,20.3573,20.3573,20.24,20.25,5601,19.4430263768831,19.4430263768831,19.3309944770728,19.3405453636722,5864.37703111724,0.0,1.0
2021-08-20,20.345,20.345,20.345,20.345,5601,19.4312787863659,19.4312787863659,19.4312787863659,19.4312787863659,5864.37703111725,0.0,1.0
2021-08-23,20.4701,20.4701,20.4701,20.4701,1,19.5507603777237,19.5507603777237,19.5507603777237,19.5507603777237,1.0470232156967,0.0,1.0
2021-08-24,20.3099,20.3589,20.286,20.286,1435,19.3977551744022,19.444554518739,19.3749285554298,19.3749285554298,1502.47831452477,0.0,1.0
2021-08-25,20.4087,20.4087,20.4087,20.4087,25,19.4921179340038,19.4921179340038,19.4921179340038,19.4921179340038,26.1755803924175,0.0,1.0
2021-08-26,20.415,20.415,19.95,20.38,1400,19.4981349925614,19.4981349925614,19.0540187656918,19.4647068894636,1465.83250197538,0.0,1.0
2021-08-27,20.4824,20.4824,20.4824,20.4824,78,19.5625079682409,19.5625079682409,19.5625079682409,19.5625079682409,81.667810824343,0.0,1.0
2021-08-30,20.5117,20.57,20.5117,20.57,775,19.590492065977,19.6461737348512,19.590492065977,19.6461737348512,811.442992164946,0.0,1.0
2021-08-31,20.545,20.545,20.545,20.545,775,19.6222965183528,19.6222965183528,19.6222965183528,19.6222965183528,811.442992164946,0.0,1.0
2021-09-01,20.4846,20.4846,20.4846,20.4846,40375,19.5646091632928,19.5646091632928,19.5646091632928,19.5646091632928,42273.5623337544,0.0,1.0
2021-09-02,20.4351,20.4351,20.4351,20.4351,1,19.517332274626,19.517332274626,19.517332274626,19.517332274626,1.0470232156967,0.0,1.0
2021-09-03,20.5074,20.5074,20.5074,20.5074,50,19.5863851847393,19.5863851847393,19.5863851847393,19.5863851847393,52.3511607848351,0.0,1.0
2021-09-07,20.3774,20.3774,20.35,20.35,141,19.4622236589478,19.4622236589478,19.4360542296656,19.4360542296656,147.630273413235,0.0,1.0
2021-09-08,20.455,20.455,20.455,20.455,28,19.5363385389587,19.5363385389587,19.5363385389587,19.5363385389587,29.3166500395077,0.0,1.0
2021-09-09,20.405,20.405,20.405,20.405,26,19.488584105962,19.488584105962,19.488584105962,19.488584105962,27.2226036081143,0.0,1.0
2021-09-10,20.4948,20.4948,20.4948,20.4948,26,19.5743510676241,19.5743510676241,19.5743510676241,19.5743510676241,27.2226036081143,0.0,1.0
2021-09-13,20.526,20.56,20.526,20.56,225,19.6041498338141,19.6366228482518,19.6041498338141,19.6366228482518,235.580223531758,0.0,1.0
2021-09-14,20.6036,20.6036,20.55,20.55,134,19.678264713825,19.678264713825,19.6270719616525,19.6270719616525,140.301110903358,0.0,1.0
2021-09-15,20.775,20.775,20.775,20.775,74,19.8419669101377,19.8419669101377,19.8419669101377,19.8419669101377,77.4797179615562,0.0,1.0
2021-09-16,20.719,20.74,20.719,20.74,298,19.7884819451814,19.80853880704,19.7884819451814,19.80853880704,312.012918277618,0.0,1.0
2021-09-17,20.5579,20.5579,20.5579,20.5579,298,19.634617162066,19.634617162066,19.634617162066,19.634617162066,312.012918277617,0.0,1.0
2021-09-20,20.1783,20.19,20.1783,20.19,287,19.2720655067549,19.2832400440761,19.2720655067549,19.2832400440761,300.495662904953,0.0,1.0
2021-09-21,20.195,20.195,20.195,20.195,21,19.2880154873758,19.2880154873758,19.2880154873758,19.2880154873758,21.9874875296307,0.0,1.0
2021-09-22,20.3933,20.3933,20.3933,20.3933,21,19.4774095686408,19.4774095686408,19.4774095686408,19.4774095686408,21.9874875296307,0.0,1.0
2021-09-23,20.3967,20.3967,20.3967,20.3967,2,19.4806568700846,19.4806568700846,19.4806568700846,19.4806568700846,2.0940464313934,0.0,1.0
2021-09-24,20.45,20.45,20.4499,20.4499,273,19.5315630956591,19.5315630956591,19.5314675867931,19.5314675867931,285.837337885199,0.0,1.0
2021-09-27,20.2137,20.29,20.2137,20.29,100,19.3058756453166,19.3787489100696,19.3058756453166,19.3787489100696,104.70232156967,0.0,1.0
2021-09-28,20.2218,20.2218,20.2218,20.2218,100,19.313611863462,19.313611863462,19.313611863462,19.313611863462,104.70232156967,0.0,1.0
2021-09-29,20.2758,20.2758,20.2758,20.2758,0,19.3651866510985,19.3651866510985,19.3651866510985,19.3651866510985,0,0.0,1.0
2021-09-30,20.3943,20.5051,19.62,20.46,3067,19.4783646573007,19.5841884808214,18.7388395079135,19.5411139822584,3211.22020254179,0.0,1.0
2021-10-01,20.3527,20.3608,20.31,20.3453,1267,19.4386329690474,19.4463691871929,19.3978506832682,19.4315653129639,1326.57841428773,0.0,1.0
2021-10-04,20.4758,20.4758,20.4758,20.4758,1,19.5562043830854,19.5562043830854,19.5562043830854,19.5562043830854,1.0470232156967,0.0,1.0
2021-10-05,20.5945,20.5945,20.5945,20.5945,9,19.6695734070196,19.6695734070196,19.6695734070196,19.6695734070196,9.42320894127032,0.0,1.0
2021-10-06,20.5322,20.5322,20.5322,20.5322,9,19.6100713835057,19.6100713835057,19.6100713835057,19.6100713835057,9.42320894127031,0.0,1.0
2021-10-07,20.4703,20.4703,20.4703,20.4703,1,19.5509513954557,19.5509513954557,19.5509513954557,19.5509513954557,1.0470232156967,0.0,1.0
2021-10-08,20.4936,20.4936,20.4936,20.4936,1,19.5732049612322,19.5732049612322,19.5732049612322,19.5732049612322,1.0470232156967,0.0,1.0
2021-10-11,20.2145,20.2145,20.2145,20.2145,1,19.3066397162445,19.3066397162445,19.3066397162445,19.3066397162445,1.0470232156967,0.0,1.0
2021-10-12,20.5598,20.5598,20.55,20.55,8799,19.6364318305199,19.6364318305199,19.6270719616525,19.6270719616525,9212.75727491527,0.0,1.0
2021-10-13,20.6201,20.66,20.6201,20.66,145,19.6940236767139,19.7321317142453,19.6940236767139,19.7321317142453,151.818366276022,0.0,1.0
2021-10-14,20.6047,20.6047,20.56,20.56,2182,19.6793153113509,19.6793153113509,19.6366228482518,19.6366228482518,2284.60465665021,0.0,1.0
2021-10-15,20.655,20.655,20.655,20.655,1,19.7273562709456,19.7273562709456,19.7273562709456,19.7273562709456,1.0470232156967,0.0,1.0
2021-10-18,20.7247,20.7247,20.7247,20.7247,1,19.793925950543,19.793925950543,19.793925950543,19.793925950543,1.04702321569671,0.0,1.0
2021-10-19,20.725,20.725,20.725,20.725,5,19.794212477141,19.794212477141,19.794212477141,19.794212477141,5.23511607848352,0.0,1.0
2021-10-20,20.7986,20.7986,20.7986,20.7986,5,19.8645070025122,19.8645070025122,19.8645070025122,19.8645070025122,5.23511607848351,0.0,1.0
2021-10-21,20.7633,20.77,20.7633,20.77,325,19.8307923728165,19.8371914668381,19.8307923728165,19.8371914668381,340.282545101429,0.0,1.0
2021-10-22,20.73,20.73,20.73,20.73,325,19.7989879204407,19.7989879204407,19.7989879204407,19.7989879204407,340.282545101428,0.0,1.0
2021-10-25,20.6601,20.6601,20.62,20.62,255,19.7322272231113,19.7322272231113,19.6939281678479,19.6939281678479,266.990920002659,0.0,1.0
2021-10-26,20.6944,20.6944,20.6944,20.6944,255,19.764986764147,19.764986764147,19.764986764147,19.764986764147,266.99092000266,0.0,1.0
2021-10-27,20.7119,20.7119,20.7119,20.7119,0,19.7817008156959,19.7817008156959,19.7817008156959,19.7817008156959,0,0.0,1.0
2021-10-28,20.745,20.745,20.745,20.745,10,19.8133142503397,19.8133142503397,19.8133142503397,19.8133142503397,10.470232156967,0.0,1.0
2021-10-29,20.7218,20.76,20.67,20.67,8541,19.7911561934292,19.8276405802387,19.7416826008446,19.7416826008446,8942.62528526556,0.0,1.0
2021-11-01,20.6475,20.6475,20.6475,20.6475,8541,19.7201931059961,19.7201931059961,19.7201931059961,19.7201931059961,8942.62528526555,0.0,1.0
2021-11-02,20.7177,20.7177,20.7177,20.7177,0,19.7872403299235,19.7872403299235,19.7872403299235,19.7872403299235,0,0.0,1.0
2021-11-03,20.6669,20.6669,20.6669,20.6669,0,19.7387218259988,19.7387218259988,19.7387218259988,19.7387218259988,0,0.0,1.0
2021-11-04,20.6559,20.6559,20.6559,20.6559,0,19.7282158507396,19.7282158507396,19.7282158507396,19.7282158507396,0,0.0,1.0
2021-11-05,20.6513,20.6513,20.6513,20.6513,0,19.7238224429039,19.7238224429039,19.7238224429039,19.7238224429039,0,0.0,1.0
2021-11-08,20.695,20.72,20.695,20.72,275,19.765559817343,19.7894370338414,19.765559817343,19.7894370338414,287.931384316593,0.0,1.0
2021-11-09,20.8358,20.8358,20.76,20.76,469,19.9000363006618,19.9000363006618,19.8276405802387,19.8276405802387,491.053888161753,0.0,1.0
2021-11-10,20.7545,20.7545,20.73,20.73,271,19.8223875926091,19.8223875926091,19.7989879204407,19.7989879204407,283.743291453806,0.0,1.0
2021-11-11,20.8435,20.8435,20.8435,20.8435,271,19.9073904833433,19.9073904833433,19.9073904833433,19.9073904833433,283.743291453806,0.0,1.0
2021-11-12,21.0251,21.0251,21.0251,21.0251,0,20.0808345839873,20.0808345839873,20.0808345839873,20.0808345839873,0,0.0,1.0
2021-11-15,21.0056,21.0056,20.99,21.0,1200,20.0622103551186,20.0622103551186,20.0473109720236,20.056861858623,1256.42785883605,0.0,1.0
2021-11-16,20.9983,20.9983,20.9983,20.9983,1200,20.0552382079011,20.0552382079011,20.0552382079011,20.0552382079011,1256.42785883604,0.0,1.0
2021-11-17,20.995,20.995,20.96,20.96,2692,20.0520864153233,20.0520864153233,20.0186583122256,20.0186583122256,2818.58649665553,0.0,1.0
2021-11-18,21.1563,21.22,21.11,21.11,525,20.2061422161707,20.2669813638086,20.1619216112158,20.1619216112158,549.68718824077,0.0,1.0
2021-11-19,21.085,21.085,21.0647,21.0647,945,20.1380443947174,20.1380443947174,20.1186560949208,20.1186560949208,989.436938833385,0.0,1.0
2021-11-22,21.1823,21.1823,21.1823,21.1823,945,20.230974521329,20.230974521329,20.230974521329,20.230974521329,989.436938833386,0.0,1.0
2021-11-23,21.21,21.23,21.163,21.22,2001,20.2574304772092,20.2765322504079,20.2125413101923,20.2669813638086,2095.09345460911,0.0,1.0
2021-11-24,21.331,21.331,21.331,21.331,101,20.3729962050613,20.3729962050613,20.3729962050613,20.3729962050613,105.749344785367,0.0,1.0
2021-11-26,21.1632,21.27,21.1632,21.26,267,20.2127323279243,20.3147357968053,20.2127323279243,20.3051849102059,279.55519859102,0.0,1.0
2021-11-29,21.1067,21.1067,21.1067,21.1067,92,20.158769818638,20.158769818638,20.158769818638,20.158769818638,96.3261358440967,0.0,1.0
2021-11-30,21.02,21.02,20.97,20.97,406,20.0759636318217,20.0759636318217,20.028209198825,20.028209198825,425.091425572861,0.0,1.0
2021-12-01,20.9474,20.97,20.9474,20.97,210,20.0066241951104,20.028209198825,20.0066241951104,20.028209198825,219.874875296308,0.0,1.0
2021-12-02,21.1173,21.1173,21.055,21.055,300,20.1688937584333,20.1688937584333,20.1093917349194,20.1093917349194,314.106964709011,0.0,1.0
2021-12-03,21.3026,21.3026,21.3026,21.3026,300,20.3458716871192,20.3458716871192,20.3458716871192,20.3458716871192,314.10696470901,0.0,1.0
2021-12-06,21.3053,21.31,21.3053,21.31,225,20.348450426501,20.3529393432027,20.348450426501,20.3529393432027,235.580223531758,0.0,1.0
2021-12-07,21.4912,21.4912,21.4912,21.4912,225,20.5260014083828,20.5260014083828,20.5260014083828,20.5260014083828,235.580223531758,0.0,1.0
2021-12-08,21.4404,21.4404,21.4,21.4,225,20.4774829044581,20.4774829044581,20.4388973225968,20.4388973225968,235.580223531758,0.0,1.0
2021-12-09,21.478,21.478,21.478,21.478,50,20.5133942380717,20.5133942380717,20.5133942380717,20.5133942380717,52.351160784835,0.0,1.0
2021-12-10,21.5516,21.5516,21.5516,21.5516,75,20.5836887634428,20.5836887634428,20.5836887634428,20.5836887634428,78.5267411772528,0.0,1.0
2021-12-13,21.5227,21.55,21.44,21.55,2300,20.5749019477714,20.6009997339773,20.4958438188619,20.6009997339773,2405.95119848733,0.0197,1.0
2021-12-14,21.491,21.51,21.491,21.51,201,20.5445979249609,20.5627612193899,20.5445979249609,20.5627612193899,210.259213433023,0.0,1.0
2021-12-15,21.6757,21.7,21.6,21.6,2123,20.7211642660683,20.7443941636802,20.6487978772116,20.6487978772116,2220.79756277766,0.0,1.0
2021-12-16,21.5739,21.71,21.53,21.65,1584,20.6238472464433,20.7539537923271,20.5818804766836,20.6965960204459,1656.96812974084,0.0,1.0
2021-12-17,21.5874,21.64,21.557,21.557,2971,20.6367527451166,20.6870363917991,20.6076914740301,20.6076914740301,3107.86130900255,0.0,1.0
2021-12-20,21.4773,21.5,21.4552,21.5,1208,20.5315012337147,20.5532015907431,20.5103744544051,20.5532015907431,1263.64741207509,0.0,1.0
2021-12-21,21.4985,21.5249,21.4985,21.5249,417,20.551767646446,20.5770050660737,20.551767646446,20.5770050660737,436.209412943139,0.0,1.0
2021-12-22,21.5852,21.5852,21.54,21.54,1592,20.6346496268143,20.6346496268143,20.5914401053305,20.5914401053305,1665.33665564862,0.0,1.0
2021-12-23,21.5962,21.5962,21.5962,21.5962,4,20.6451652183258,20.6451652183258,20.6451652183258,20.6451652183258,4.18426295389102,0.0,1.0
2021-12-27,21.62,21.62,21.62,21.62,176,20.6679171345054,20.6679171345054,20.6679171345054,20.6679171345054,184.107569971204,0.0,1.0
2021-12-28,21.6243,21.6243,21.6243,21.6243,176,20.6720277748235,20.6720277748235,20.6720277748235,20.6720277748235,184.107569971204,0.0,1.0
2021-12-29,21.6639,21.6639,21.6639,21.6639,54,20.7098839042651,20.7098839042651,20.7098839042651,20.7098839042651,56.4875498775285,0.0,1.0
2021-12-30,21.6715,21.71,21.6715,21.71,557,20.7171492220367,20.7539537923271,20.7171492220367,20.7539537923271,582.658616329322,0.0,1.0
2021-12-31,21.6306,21.67,21.57,21.67,1126,20.678050340871,20.7157152777396,20.6201189912711,20.7157152777396,1177.87002152032,0.0,1.0
2022-01-03,21.4455,21.56,21.4455,21.56,205,20.5011016146177,20.6105593626242,20.5011016146177,20.6105593626242,214.443476386914,0.0,1.0
2022-01-04,21.52,21.52,21.2,21.47,941,20.5723208480368,20.5723208480368,20.2664127313373,20.5245227048025,984.347859902859,0.0,1.0
2022-01-05,21.5326,21.5326,21.5,21.5,485,20.5843659801318,20.5843659801318,20.5532015907431,20.5532015907431,507.341883159285,0.0,1.0
2022-01-06,21.5492,21.61,21.5492,21.61,662,20.6002349636856,20.6583575058585,20.6002349636856,20.6583575058585,692.495518868962,0.0,1.0
2022-01-07,21.4857,21.5247,21.15,21.5,70796,20.5395313217781,20.5768138735008,20.2186145881031,20.5532015907431,74057.2700209169,0.0,1.0
2022-01-10,21.57,21.57,20.45,20.45,1362,20.6201189912711,20.6201189912711,19.5494405828231,19.5494405828231,1424.74153579989,0.0,1.0
2022-01-11,21.506,21.506,21.506,21.506,70,20.5589373679312,20.5589373679312,20.5589373679312,20.5589373679312,73.2246016930926,0.0,1.0
2022-01-12,21.5705,21.59,21.566,21.58,1036,20.6205969727034,20.6392382485648,20.6162951398123,20.6296786199179,1083.72410505777,0.0,1.0
2022-01-13,21.5486,21.64,21.53,21.6149,661,20.5996613859668,20.6870363917991,20.5818804766836,20.6630417238955,691.449453130489,0.0,1.0
2022-01-14,21.5352,21.6,21.47,21.47,1045,20.58685148358,20.6487978772116,20.5245227048025,20.5245227048025,1093.13869670403,0.0,1.0
2022-01-18,21.39,21.39,21.39,21.39,194,20.4480456756276,20.4480456756276,20.4480456756276,20.4480456756276,202.936753263714,0.0,1.0
2022-01-19,21.484,21.484,21.48,21.4801,591,20.5379061849081,20.5379061849081,20.5340823334494,20.5341779297358,618.224851437397,0.0,1.0
2022-01-20,21.294,21.31,21.294,21.3,730,20.3562732406178,20.3715686464528,20.3562732406178,20.3620090178059,763.62798908511,0.0,1.0
2022-01-21,21.1959,21.22,21.15,21.22,2553,20.2624932835921,20.2855319886311,20.2186145881031,20.2855319886311,2670.60583032094,0.0,1.0
2022-01-24,21.1616,21.19,21.1616,21.19,215,20.2297037573334,20.2568531026905,20.2297037573334,20.2568531026905,224.904133771642,0.0,1.0
2022-01-25,21.1197,21.15,21.1197,21.15,425,20.1896489133031,20.2186145881031,20.1896489133031,20.2186145881031,444.57793885092,0.0,1.0
2022-01-26,21.2332,21.32,21.16,21.16,1614,20.2981506984449,20.3811282750996,20.2281742167499,20.2281742167499,1688.35010189502,0.0,1.0
2022-01-27,21.3795,21.56,21.3795,21.5,820,20.4380080655484,20.6105593626242,20.4380080655484,20.5532015907431,857.773905547659,0.0,1.0
2022-01-28,21.4966,21.5399,21.4966,21.51,2291,20.5499513170031,20.591344509044,20.5499513170031,20.5627612193899,2396.53660684108,0.0,1.0
2022-01-31,21.36,21.36,21.36,21.36,53387,20.4193667896871,20.4193667896871,20.4193667896871,20.4193667896871,55846.3115798447,0.0,1.0
2022-02-01,21.4993,21.53,21.4993,21.52,261,20.5525324167378,20.5818804766836,20.5525324167378,20.5723208480368,273.023157741388,0.0,1.0
2022-02-02,21.8568,21.8568,21.6711,21.6711,740,20.8942891408629,20.8942891408629,20.7167668368908,20.7167668368908,774.088646469838,0.0,1.0
2022-02-03,21.739,21.739,21.739,21.739,740,20.781676715403,20.781676715403,20.781676715403,20.781676715403,774.088646469835,0.0,1.0
2022-02-04,21.6854,21.6854,21.6,21.6,127,20.7304371058558,20.7304371058558,20.6487978772116,20.6487978772116,132.85034878604,0.0,1.0
2022-02-07,21.6895,21.6895,21.6895,21.6895,38,20.734356553601,20.734356553601,20.734356553601,20.734356553601,39.7504980619646,0.0,1.0
2022-02-08,21.7071,21.7071,21.69,21.69,156,20.7511815000195,20.7511815000195,20.7348345350334,20.7348345350334,163.186255201749,0.0,1.0
2022-02-09,21.755,21.755,21.75,21.75,323,20.7969721212379,20.7969721212379,20.7921923069145,20.7921923069145,337.8792335267,0.0,1.0
2022-02-10,21.755,21.755,21.7,21.75,504,20.7969721212379,20.7969721212379,20.7443941636802,20.7921923069145,527.217132190268,0.0,1.0
2022-02-11,21.5678,21.75,21.5678,21.75,527,20.6180158729688,20.7921923069145,20.6180158729688,20.7921923069145,551.276644175139,0.0,1.0
2022-02-14,21.5424,21.5424,21.5424,21.5424,141,20.5937344162057,20.5937344162057,20.5937344162057,20.5937344162057,147.495269124658,0.0,1.0
2022-02-15,21.5308,21.5308,21.5308,21.5308,141,20.5826452469754,20.5826452469754,20.5826452469754,20.5826452469754,147.495269124658,0.0,1.0
2022-02-16,21.5127,21.5127,21.5,21.5,403,20.5653423191246,20.5653423191246,20.5532015907431,20.5532015907431,421.564492604519,0.0,1.0
2022-02-17,21.505,21.51,21.505,21.51,1143,20.5579814050665,20.5627612193899,20.5579814050665,20.5627612193899,1195.65313907436,0.0,1.0
2022-02-18,21.495,21.5,21.495,21.5,356,20.5484217764196,20.5532015907431,20.5484217764196,20.5532015907431,372.399402896301,0.0,1.0
2022-02-22,21.2733,21.49,21.2,21.49,361,20.3364848093188,20.5436419620962,20.2664127313373,20.5436419620962,377.629731588664,0.0,1.0
2022-02-23,21.2513,21.2513,21.2513,21.2513,361,20.3154536262957,20.3154536262957,20.3154536262957,20.3154536262957,377.629731588664,0.0,1.0
2022-02-24,21.364,21.364,21.364,21.364,1,20.4231906411458,20.4231906411458,20.4231906411458,20.4231906411458,1.04606573847275,0.0,1.0
2022-02-25,21.1944,21.1944,21.1944,21.1944,686,20.2610593392951,20.2610593392951,20.2610593392951,20.2610593392951,717.601096592309,0.0,1.0
2022-02-28,20.25,20.25,20.25,20.25,2825,19.3582480098859,19.3582480098859,19.3582480098859,19.3582480098859,2955.13571118553,0.0,1.0
2022-03-01,21.17,21.17,21.17,21.17,593,20.2377338453968,20.2377338453968,20.2377338453968,20.2377338453968,620.316982914342,0.0,1.0
2022-03-02,21.3966,21.48,21.39,21.48,431,20.4543550305346,20.5340823334494,20.4480456756276,20.5340823334494,450.854333281756,0.0,1.0
2022-03-03,21.7503,21.7503,21.7503,21.7503,0,20.7924790957739,20.7924790957739,20.7924790957739,20.7924790957739,0,0.0,1.0
2022-03-04,21.8621,21.8621,21.704,21.704,845,20.8993557440458,20.8993557440458,20.748218015139,20.748218015139,883.925549009475,0.0,1.0
2022-03-07,21.806,21.95,21.806,21.95,202,20.8457262273369,20.9833848798516,20.8457262273369,20.9833848798516,211.305279171496,0.0,1.0
2022-03-08,21.8072,21.81,21.73,21.8,1417,20.8468733827745,20.8495500787956,20.7730730496208,20.8399904501488,1482.27515141589,0.0,1.0
2022-03-09,21.9546,21.9546,21.9546,21.9546,1,20.9877823090292,20.9877823090292,20.9877823090292,20.9877823090292,1.04606573847275,0.0,1.0
2022-03-10,22.515,22.515,21.35,21.43,63723,21.5235038983991,21.5235038983991,20.4098071610402,20.4862841902151,66658.4470526991,0.0,1.0
2022-03-11,21.355,21.355,21.21,21.21,1241,20.4145869753636,20.4145869753636,20.2759723599842,20.2759723599842,1298.16758144469,0.0,1.0
2022-03-14,21.192,21.1999,21.14,21.1999,1018,20.2587650284199,20.2663171350509,20.2090549594562,20.2663171350509,1064.89492176526,0.0,1.0
2022-03-15,21.1175,21.1175,21.03,21.03,421,20.1875457950008,20.1875457950008,20.1038990443408,20.1038990443408,440.393675897028,0.0,1.0
2022-03-16,21.1187,21.1187,21.05,21.05,4237,20.1886929504384,20.1886929504384,20.1230183016345,20.1230183016345,4432.18053390905,0.0,1.0
2022-03-17,21.5089,21.5089,21.5089,21.5089,121,20.5617096602388,20.5617096602388,20.5617096602388,20.5617096602388,126.573954355203,0.0,1.0
2022-03-18,21.6721,21.6721,21.55,21.56,9136,20.7177227997555,20.7177227997555,20.6009997339773,20.6105593626242,9556.85658668706,0.0,1.0
2022-03-21,21.8385,21.8385,21.75,21.75,413,20.8767950204392,20.8767950204392,20.7921923069145,20.7921923069145,432.025149989247,0.0,1.0
2022-03-22,21.9852,22.07,21.9852,22.06,4177,21.0170347726886,21.0981004236139,21.0170347726886,21.0885407949671,4369.41658960068,0.0,1.0
2022-03-23,21.5656,21.66,21.52,21.66,660,20.6159127546664,20.7061556490928,20.5723208480368,20.7061556490928,690.403387392018,0.0,1.0
2022-03-24,21.575,21.575,21.575,21.575,101,20.6248988055945,20.6248988055945,20.6248988055945,20.6248988055945,105.652639585748,0.0,1.0
2022-03-25,21.6721,21.6721,21.6721,21.6721,4,20.7177227997555,20.7177227997555,20.7177227997555,20.7177227997555,4.18426295389101,0.0,1.0
2022-03-28,21.435,21.5201,21.435,21.52,1622,20.4910640045385,20.5724164443232,20.4910640045385,20.5723208480368,1696.7186278028,0.0,1.0
2022-03-29,21.285,21.285,21.285,21.285,1622,20.3476695748356,20.3476695748356,20.3476695748356,20.3476695748356,1696.71862780281,0.0,1.0
2022-03-30,21.2135,21.2135,21.2135,21.2135,0,20.2793182300106,20.2793182300106,20.2793182300106,20.2793182300106,0,0.0,1.0
2022-03-31,21.1832,21.4,21.18,21.21,76725,20.2503525552106,20.4576053042745,20.2472934740436,20.2759723599842,80259.3937843221,0.0,1.0
2022-04-01,21.0855,21.0855,21.0855,21.0855,106,20.1569549833308,20.1569549833308,20.1569549833308,20.1569549833308,110.882968278112,0.0,1.0
2022-04-04,21.0725,21.1,21.0725,21.08,1564,20.1445274660899,20.1708164448688,20.1445274660899,20.1516971875751,1636.04681497139,0.0,1.0
2022-04-05,21.0551,21.105,21.0551,21.105,184,20.1278937122444,20.1755962591922,20.1278937122444,20.1755962591922,192.476095878986,0.0,1.0
2022-04-06,21.069,21.18,21.069,21.18,543,20.1411815960635,20.2472934740436,20.1411815960635,20.2472934740436,568.013695990705,0.0,1.0
2022-04-07,21.0693,21.08,21.045,21.06,1798,20.1414683849229,20.1516971875751,20.1182384873111,20.1325779302813,1880.82619777401,0.0,1.0
2022-04-08,21.1955,21.1955,21.11,21.11,127,20.2621108984463,20.2621108984463,20.1803760735156,20.1803760735156,132.850348786039,0.0,1.0
2022-04-11,21.3202,21.3202,21.26,21.29,9438,20.3813194676726,20.3813194676726,20.3237705032185,20.3524493891591,9872.76843970583,0.0,1.0
2022-04-12,21.3662,23.4086,21.3662,21.42,2727,20.4252937594481,22.3777523142822,20.4252937594481,20.4767245615682,2852.6212688152,0.0,1.0
2022-04-13,21.4806,21.4806,21.4,21.4,207,20.5346559111682,20.5346559111682,20.4576053042745,20.4576053042745,216.535607863859,0.0,1.0
2022-04-14,21.691,21.691,21.691,21.691,0,20.735790497898,20.735790497898,20.735790497898,20.735790497898,0,0.0,1.0
2022-04-18,21.9348,22.03,21.87,21.87,1309,20.9688542443084,21.0598619090265,20.9069078506768,20.9069078506768,1369.30005166083,0.0,1.0
2022-04-19,21.9288,21.935,21.04,21.88,1718,20.9631184671203,20.9690454368814,20.1134586729876,20.9164674793236,1797.14093869619,0.0,1.0
2022-04-20,22.1496,22.1496,22.1496,22.1496,33,21.1741950676429,21.1741950676429,21.1741950676429,21.1741950676429,34.5201693696009,0.0,1.0
2022-04-21,21.8972,21.93,21.8972,21.93,1959,20.9329100405962,20.9642656225579,20.9329100405962,20.9642656225579,2049.24278166813,0.0,1.0
2022-04-22,21.68,22.05,21.68,22.05,4825,20.7252749063865,21.0789811663202,20.7252749063865,21.0789811663202,5047.26718813103,0.0,1.0
2022-04-25,21.44,21.46,21.4,21.4,603,20.4958438188619,20.5149630761556,20.4576053042745,20.4576053042745,630.777640299071,0.0,1.0
2022-04-26,21.493,21.5379,21.03,21.52,2510,20.5465098506903,20.5894325833147,20.1038990443408,20.5723208480368,2625.6250035666,0.0,1.0
2022-04-27,21.6554,21.6554,21.6554,21.6554,2510,20.7017582199152,20.7017582199152,20.7017582199152,20.7017582199152,2625.62500356661,0.0,1.0
2022-04-28,21.93,21.93,21.93,21.93,0,20.9642656225579,20.9642656225579,20.9642656225579,20.9642656225579,0,0.0,1.0
2022-04-29,21.8305,21.8305,21.73,21.78,109086,20.8691473175217,20.8691473175217,20.7730730496208,20.8208711928551,114111.127147039,0.0,1.0
2022-05-02,21.8701,21.8701,21.8701,21.8701,37,20.9070034469633,20.9070034469633,20.9070034469633,20.9070034469633,38.7044323234918,0.0,1.0
2022-05-03,21.9066,22.01,21.9066,22.0,2837,20.9418960915243,21.0407426517328,20.9418960915243,21.0311830230859,2967.6885000472,0.0,1.0
2022-05-04,22.0437,22.09,21.92,21.93,2203,21.0729586002727,21.1172196809076,20.9547059939111,20.9642656225579,2304.48282185547,0.0,1.0
2022-05-05,22.0592,23.14,22.0592,22.12,2442,21.0877760246753,22.1209806888277,21.0877760246753,21.1458985668482,2554.49253335046,0.0,1.0
2022-05-06,22.1078,22.12,22.09,22.12,6067,21.134235819899,21.1458985668482,21.1172196809076,21.1458985668482,6346.48083531421,0.0,1.0
2022-05-09,21.8172,22.1,21.8172,22.1,1966,20.8564330114214,21.1267793095545,20.8564330114214,21.1267793095545,2056.56524183743,0.0,1.0
2022-05-10,21.9353,21.9353,21.9353,21.9353,24,20.9693322257408,20.9693322257408,20.9693322257408,20.9693322257408,25.105577723346,0.0,1.0
2022-05-11,22.0678,22.86,22.01,22.01,3399,21.0959973053116,21.8533110867156,21.0407426517328,21.0407426517328,3555.57744506889,0.0,1.0
2022-05-12,22.1403,23.19,22.06,22.78,11228,21.1653046130013,22.1687788320619,21.0885407949671,21.7768340575408,11745.2261115721,0.0,1.0
2022-05-13,22.1356,22.23,22.12,22.14,1515,21.1608115875373,21.2510544819636,21.1458985668482,21.1650178241419,1584.78959378622,0.0,1.0
2022-05-16,21.8,22.2199,21.8,21.83,13979,20.8399904501488,21.2413992570303,20.8399904501488,20.8686693360894,14622.9529581106,0.0,1.0
2022-05-17,22.13,22.17,22.07,22.1173,12717,21.1554581954951,21.1936967100825,21.0981004236139,21.1433174671136,13302.817996158,0.0,1.0
2022-05-18,21.9301,22.12,21.91,22.12,2225,20.9643612188444,21.1458985668482,20.9451463652642,21.1458985668482,2327.49626810187,0.0,1.0
2022-05-19,21.925,21.95,21.77,21.95,10699,20.9594858082345,20.9833848798516,20.8113115642082,20.9833848798516,11191.85733592,0.0,1.0
2022-05-20,22.0099,22.01,21.8713,21.8713,25839,21.0406470554463,21.0407426517328,20.9081506024009,20.9081506024009,27029.2926163975,0.0,1.0
2022-05-23,21.7867,21.83,21.66,21.66,19107,20.8272761440485,20.8686693360894,20.7061556490928,20.7061556490928,19987.1780649988,0.0,1.0
2022-05-24,22.0452,22.72,21.92,21.935,2057,21.0743925445697,21.7194762856596,20.9547059939111,20.9690454368814,2151.75722403845,0.0,1.0
2022-05-25,22.1401,24.26,22.07,22.21,16078,21.1651134204284,23.1916590972757,21.0981004236139,21.2319352246699,16818.6449431649,0.0,1.0
2022-05-26,22.21,22.33,22.185,22.28,691693,21.2319352246699,21.3466507684322,21.2080361530528,21.2988526251979,723556.348841435,0.0,1.0
2022-05-27,22.7,22.7,22.11,22.14,346026,21.7003570283659,21.7003570283659,21.1363389382014,21.1650178241419,361965.943220773,0.0,1.0
2022-05-31,22.3151,22.43,22.25,22.34,105741,21.3324069217484,21.4422470549008,21.2701737392574,21.3562103970791,110612.037251847,0.0,1.0
2022-06-01,22.31,22.44,22.28,22.28,3527,21.3275315111385,21.4518066835476,21.2988526251979,21.2988526251979,3689.4738595934,0.0,1.0
2022-06-02,22.34,22.34,22.09,22.21,4820,21.3562103970791,21.3562103970791,21.1172196809076,21.2319352246699,5042.03685943866,0.0,1.0
2022-06-03,22.19,22.26,22.15,22.15,1907,21.2128159673762,21.2797333679042,21.1745774527888,21.1745774527888,1994.84736326754,0.0,1.0
2022-06-06,22.35,22.35,22.17,22.17,13129,21.3657700257259,21.3657700257259,21.1936967100825,21.1936967100825,13733.7970804088,0.0,1.0
2022-06-07,22.31,22.38,22.25,22.25,3640,21.3275315111385,21.3944489116665,21.2701737392574,21.2701737392574,3807.67928804082,0.0,1.0
2022-06-08,22.2401,22.34,22.24,22.265,1107,21.260709706897,21.3562103970791,21.2606141106105,21.2845131822276,1157.99477248934,0.0,1.0
2022-06-09,22.1713,22.31,22.1713,22.18,742,21.1949394618066,21.3275315111385,21.1949394618066,21.2032563387294,776.180777946782,0.0,1.0
2022-06-10,22.13,22.17,22.13,22.13,3242,21.1554581954951,21.1936967100825,21.1554581954951,21.1554581954951,3391.34512412866,0.0,1.0
2022-06-13,21.97,22.14,21.97,22.13,108975,21.0025041371454,21.1650178241419,21.0025041371454,21.1554581954951,113995.013850068,0.0,1.0
2022-06-14,22.17,22.17,22.0751,22.1279,3335,21.1936967100825,21.1936967100825,21.1029758342238,21.1534506734792,3488.62923780663,0.0,1.0
2022-06-15,21.9299,22.19,21.9299,22.15,14178,20.9641700262715,21.2128159673762,20.9641700262715,21.1745774527888,14831.1200400667,0.0,1.0
2022-06-16,21.85,22.007,21.85,21.9101,5133,20.8877885933831,21.0378747631387,20.8877885933831,20.9452419615507,5369.45543558063,0.0,1.0
2022-06-17,21.7,21.83,21.7,21.82,1346,20.7443941636802,20.8686693360894,20.7443941636802,20.8591097074425,1408.00448398433,0.0,1.0
2022-06-21,21.67,21.67,21.61,21.61,2870,20.7157152777396,20.7157152777396,20.6583575058585,20.6583575058585,3002.20866941681,0.0,1.0
2022-06-22,21.57,21.62,21.4599,21.4599,3627,20.6201189912711,20.6679171345054,20.5148674798692,20.5148674798692,3794.08043344067,0.0,1.0
2022-06-23,21.255,21.32,21.255,21.32,825,20.3189906888951,20.3811282750996,20.3189906888951,20.3811282750996,863.004234240019,0.0,1.0
2022-06-24,21.26,21.37,21.26,21.37,541,20.3237705032185,20.4289264183339,20.3237705032185,20.4289264183339,565.921564513759,0.0,1.0
2022-06-27,21.335,21.365,21.28,21.3,2106,20.3954677180699,20.4241466040105,20.3428897605122,20.3620090178059,2203.01444522362,0.0,1.0
2022-06-28,21.54,21.66,21.54,21.6252,5801,20.5914401053305,20.7061556490928,20.5914401053305,20.6728881414017,6068.22734888044,0.0,1.0
2022-06-29,21.63,21.82,21.63,21.82,1353,20.6774767631522,20.8591097074425,20.6774767631522,20.8591097074425,1415.32694415364,0.0,1.0
2022-06-30,21.55,21.65,21.35,21.35,1010439,20.6009997339773,20.6965960204459,20.4098071610402,20.4098071610402,1056985.61871667,0.0,1.0
2022-07-01,21.59,21.59,21.5,21.5,778,20.6392382485648,20.6392382485648,20.5532015907431,20.5532015907431,813.839144531801,0.0,1.0
2022-07-05,21.3135,21.37,21.21,21.31,5680,20.3749145164792,20.4289264183339,20.2759723599842,20.3715686464528,5941.65339452523,0.0,1.0
2022-07-06,21.19,21.2568,21.16,21.18,9514,20.2568531026905,20.3207114220515,20.2281742167499,20.2472934740436,9952.26943582976,0.0,1.0
2022-07-07,21.3196,21.322,21.3102,21.322,433,20.3807458899538,20.383040200829,20.3717598390257,20.383040200829,452.946464758701,0.0,1.0
2022-07-08,21.3549,21.355,21.3,21.345,2946,20.4144913790772,20.4145869753636,20.3620090178059,20.4050273467168,3081.70966554072,0.0,1.0
2022-07-11,21.49,21.62,21.3,21.3,2156,20.5436419620962,20.6679171345054,20.3620090178059,20.3620090178059,2255.31773214726,0.0,1.0
2022-07-12,21.414,21.51,21.35,21.51,2113,20.4709887843801,20.5627612193899,20.4098071610402,20.5627612193899,2210.33690539293,0.0,1.0
2022-07-13,21.3549,21.4399,21.3549,21.365,1048,20.4144913790772,20.4957482225755,20.4144913790772,20.4241466040105,1096.27689391944,0.0,1.0
2022-07-14,21.2849,21.2849,21.1601,21.1601,1081,20.3475739785492,20.3475739785492,20.2282698130364,20.2282698130364,1130.79706328904,0.0,1.0
2022-07-15,21.23,21.3052,21.23,21.2929,9967,20.2950916172779,20.3669800247023,20.2950916172779,20.3552216814666,10426.1372153579,0.0,1.0
2022-07-18,20.84,21.15,20.83,21.15,2842,19.9222661000505,20.2186145881031,19.9127064714036,20.2186145881031,2972.91882873956,0.0,1.0
2022-07-19,21.415,21.415,21.36,21.36,1295,20.4719447472448,20.4719447472448,20.4193667896871,20.4193667896871,1354.65513132221,0.0,1.0
2022-07-20,21.21,21.3699,21.17,21.2,7602,20.2759723599842,20.4288308220475,20.2377338453968,20.2664127313373,7952.19174386987,0.0,1.0
2022-07-21,21.1651,21.1651,21.09,21.14,520,20.2330496273598,20.2330496273598,20.1612568162219,20.2090549594562,543.954184005832,0.0,1.0
2022-07-22,21.1151,21.1151,20.98,21.05,10500,20.1852514841255,20.1852514841255,20.0561009011065,20.1230183016345,10983.6902539639,0.0,1.0
2022-07-25,21.2069,21.31,21.2,21.31,1573,20.2730088751037,20.3715686464528,20.2664127313373,20.3715686464528,1645.46140661764,0.0,1.0
2022-07-26,21.28,21.44,21.28,21.44,6537,20.3428897605122,20.4958438188619,20.3428897605122,20.4958438188619,6838.13173239639,0.0,1.0
2022-07-27,21.4199,21.4199,21.3,21.3,247,20.4766289652817,20.4766289652817,20.3620090178059,20.3620090178059,258.37823740277,0.0,1.0
2022-07-28,21.38,21.62,21.31,21.42,11250,20.4384860469808,20.6679171345054,20.3715686464528,20.4767245615682,11768.2395578185,0.0,1.0
2022-07-29,21.29,21.36,21.23,21.295,119801,20.3524493891591,20.4193667896871,20.2950916172779,20.3572292034825,125319.721534774,0.0,1.0
2022-08-01,21.33,21.33,21.2101,21.2101,4849,20.3906879037465,20.3906879037465,20.2760679562707,20.2760679562707,5072.37276585438,0.0,1.0
2022-08-02,21.26,21.289,21.12,21.12,15995,20.3237705032185,20.3514934262944,20.1899357021625,20.1899357021625,16731.8214868717,0.0,1.0
2022-08-03,21.0846,21.21,21.0846,21.203,4303,20.1560946167526,20.2759723599842,20.1560946167526,20.2692806199314,4501.22087264826,0.0,1.0
2022-08-04,20.89,21.0,20.88,20.92,11626,19.9700642432848,20.0752201584002,19.9605046146379,19.9987431292253,12161.5602754842,0.0,1.0
2022-08-05,20.9694,20.9694,20.8801,20.955,497,20.0459676947408,20.0459676947408,19.9606002109244,20.0322018294893,519.894672020959,0.0,1.0
2022-08-08,21.02,21.02,20.945,20.945,879,20.0943394156939,20.0943394156939,20.0226422008425,20.0226422008425,919.49178411755,0.0,1.0
2022-08-09,21.045,21.045,21.0386,21.0386,485,20.1182384873111,20.1182384873111,20.1121203249771,20.1121203249771,507.341883159284,0.0,1.0
2022-08-10,20.965,20.965,20.89,20.955,1049,20.0417614581362,20.0417614581362,19.9700642432848,20.0322018294893,1097.32295965792,0.0,1.0
2022-08-11,21.0335,21.0335,20.94,20.94,431,20.1072449143672,20.1072449143672,20.0178623865191,20.0178623865191,450.854333281756,0.0,1.0
2022-08-12,21.075,21.23,21.065,21.15,7634,20.1469173732516,20.2950916172779,20.1373577446048,20.2186145881031,7985.66584750101,0.0,1.0
2022-08-15,21.1061,21.18,20.93,20.99,8532,20.1766478183434,20.2472934740436,20.0083027578722,20.0656605297533,8925.03288064951,0.0,1.0
2022-08-16,21.175,21.175,21.121,21.15,1545,20.2425136597202,20.2425136597202,20.1908916650272,20.2186145881031,1616.1715659404,0.0,1.0
2022-08-17,21.02,21.3799,21.02,21.3799,4305,20.0943394156939,20.4383904506943,20.0943394156939,20.4383904506943,4503.3130041252,0.0,1.0
2022-08-18,21.38,21.5,21.21,21.21,6526,20.4384860469808,20.5532015907431,20.2759723599842,20.2759723599842,6826.62500927318,0.0,1.0
2022-08-19,21.46,21.53,21.46,21.53,1330,20.5149630761556,20.5818804766836,20.5149630761556,20.5818804766836,1391.26743216876,0.0,1.0
2022-08-22,21.64,21.64,21.5,21.5,646,20.6870363917991,20.6870363917991,20.5532015907431,20.5532015907431,675.758467053397,0.0,1.0
2022-08-23,21.6299,21.77,21.6,21.705,10139,20.6773811668657,20.8113115642082,20.6487978772116,20.7491739780036,10606.0605223753,0.0,1.0
2022-08-24,21.48,21.64,21.48,21.5645,1512,20.5340823334494,20.6870363917991,20.5340823334494,20.6148611955153,1581.6513965708,0.0,1.0
2022-08-25,21.6351,21.6351,21.55,21.5501,836,20.6823521737621,20.6823521737621,20.6009997339773,20.6010953302638,874.510957363221,0.0,1.0
2022-08-26,21.44,21.575,21.44,21.51,2558,20.4958438188619,20.6248988055945,20.4958438188619,20.5627612193899,2675.8361590133,0.0,1.0
2022-08-29,21.52,21.56,21.52,21.56,656,20.5723208480368,20.6105593626242,20.5723208480368,20.6105593626242,686.219124438125,0.0,1.0
2022-08-30,21.44,21.535,21.43,21.43,1133,20.4958438188619,20.5866602910071,20.4862841902151,20.4862841902151,1185.19248168963,0.0,1.0
2022-08-31,21.3891,21.49,21.31,21.3201,59281,20.4471853090494,20.5436419620962,20.3715686464528,20.3812238713861,62011.8230424033,0.0,1.0
2022-09-01,21.53,21.53,21.45,21.465,3791,20.5818804766836,20.5818804766836,20.5054034475088,20.5197428904791,3965.63521455021,0.0,1.0
2022-09-02,21.3724,21.53,21.31,21.46,10236,20.4312207292092,20.5818804766836,20.3715686464528,20.5149630761556,10707.5288990071,0.0,1.0
2022-09-06,21.23,21.41,21.23,21.31,6932,20.2950916172779,20.4671649329213,20.2950916172779,20.3715686464528,7251.32769909313,0.0,1.0
2022-09-07,21.2666,21.35,21.2001,21.35,1873,20.3300798581254,20.4098071610402,20.2665083276238,20.4098071610402,1959.28112815947,0.0,1.0
2022-09-08,21.3301,21.39,21.3,21.3,1412,20.390783500033,20.4480456756276,20.3620090178059,20.3620090178059,1477.04482272352,0.0,1.0
2022-09-09,21.375,21.44,21.35,21.37,1935,20.4337062326574,20.4958438188619,20.4098071610402,20.4289264183339,2024.13720394477,0.0,1.0
2022-09-12,21.3201,21.3201,21.3,21.3,8141,20.3812238713861,20.3812238713861,20.3620090178059,20.3620090178059,8516.02117690668,0.0,1.0
2022-09-13,21.33,21.38,21.33,21.38,3770,20.3906879037465,20.4384860469808,20.3906879037465,20.4384860469808,3943.66783404228,0.0,1.0
2022-09-14,21.3556,21.41,21.3556,21.38,1548,20.4151605530824,20.4671649329213,20.4151605530824,20.4384860469808,1619.30976315582,0.0,1.0
2022-09-15,21.3404,21.3606,21.315,21.3606,1192,20.4006299175392,20.4199403674059,20.3763484607762,20.4199403674059,1246.91036025952,0.0,1.0
2022-09-16,21.3601,21.41,21.29,21.35,1298,20.4194623859735,20.4671649329213,20.3524493891591,20.4098071610402,1357.79332853764,0.0,1.0
2022-09-19,21.375,21.375,21.3549,21.3549,741,20.4337062326574,20.4337062326574,20.4144913790772,20.4144913790772,775.134712208308,0.0,1.0
2022-09-20,21.4041,21.4499,21.31,21.3545,7513,20.4615247520197,20.5053078512223,20.3715686464528,20.4141089939313,7859.09189314579,0.0,1.0
2022-09-21,21.3365,21.45,21.32,21.4005,3068,20.396901662367,20.5054034475088,20.3811282750996,20.4580832857068,3209.3296856344,0.0,1.0
2022-09-22,21.4752,21.4908,21.33,21.33,2037,20.5294937116989,20.544406732388,20.3906879037465,20.3906879037465,2130.83590926899,0.0,1.0
2022-09-23,21.28,21.36,21.28,21.36,11187,20.3428897605122,20.4193667896871,20.3428897605122,20.4193667896871,11702.3374162947,0.0,1.0
2022-09-26,21.4699,21.5093,21.4699,21.5,1128,20.524427108516,20.5620920453846,20.524427108516,20.5532015907431,1179.96215299727,0.0,1.0
2022-09-27,21.615,21.69,21.57,21.57,4734,20.6631373201819,20.7348345350334,20.6201189912711,20.6201189912711,4952.07520593002,0.0,1.0
2022-09-28,21.4267,21.4267,21.34,21.4,96085,20.4831295127616,20.4831295127616,20.4002475323933,20.4576053042745,100511.226481154,0.0,1.0
2022-09-29,21.37,21.43,21.37,21.43,364,20.4289264183339,20.4862841902151,20.4289264183339,20.4862841902151,380.767928804082,0.0,1.0
2022-09-30,21.42,21.62,21.42,21.51,2916,20.4767245615682,20.6679171345054,20.4767245615682,20.5627612193899,3050.32769338655,0.0,1.0
2022-10-03,21.64,21.65,21.53,21.64,3222,20.6870363917991,20.6965960204459,20.5818804766836,20.6870363917991,3370.4238093592,0.0,1.0
2022-10-04,21.68,21.7,21.61,21.62,7005,20.7252749063865,20.7443941636802,20.6583575058585,20.6679171345054,7327.69049800163,0.0,1.0
2022-10-05,21.69,21.69,21.6763,21.6763,973,20.7348345350334,20.7348345350334,20.7217378437872,20.7217378437872,1017.82196353399,0.0,1.0
2022-10-06,21.8197,21.85,21.79,21.85,7695,20.8588229185831,20.8877885933831,20.8304308215019,20.8877885933831,8049.47585754783,0.0,1.0
2022-10-07,21.95,21.95,21.78,21.85,3967,20.9833848798516,20.9833848798516,20.8208711928551,20.8877885933831,4149.74278452142,0.0,1.0
2022-10-10,21.8845,22.065,21.84,21.885,3018,20.9207693122147,21.0933206092905,20.8782289647362,20.9212472936471,3157.02639871077,0.0,1.0
2022-10-11,21.91,21.9599,21.85,21.9599,3118,20.9451463652642,20.992848912212,20.8877885933831,20.992848912212,3261.63297255804,0.0,1.0
2022-10-12,21.8493,21.941,21.8493,21.941,1704,20.8871194193778,20.9747812140695,20.8871194193778,20.9747812140695,1782.49601835757,0.0,1.0
2022-10-13,21.9816,22.05,21.86,21.869,992,21.0135933063757,21.0789811663202,20.8973482220299,20.9059518878121,1037.69721256497,0.0,1.0
2022-10-14,21.9337,21.955,21.835,21.91,2174,20.9678026851573,20.9881646941751,20.8734491504128,20.9451463652642,2274.14691543976,0.0,1.0
2022-10-17,21.8647,21.8821,21.78,21.8821,1149,20.9018412474939,20.9184750013395,20.8208711928551,20.9184750013395,1201.9295335052,0.0,1.0
2022-10-18,21.67,21.775,21.62,21.7,10382,20.7157152777396,20.8160913785316,20.6679171345054,20.7443941636802,10860.2544968241,0.0,1.0
2022-10-19,21.8209,21.86,21.67,21.75,14594,20.8599700740207,20.8973482220299,20.7157152777396,20.7921923069145,15266.2833872714,0.0,1.0
2022-10-20,21.759,21.83,21.7,21.7538,989,20.8007959726967,20.8686693360894,20.7443941636802,20.7958249658003,1034.55901534955,0.0,1.0
2022-10-21,21.89,21.96,21.89,21.9399,1092,20.9260271079705,20.9929445084985,20.9260271079705,20.9737296549183,1142.30378641225,0.0,1.0
2022-10-24,21.9809,21.985,21.92,21.92,1440,21.0129241323704,21.0168435801156,20.9547059939111,20.9547059939111,1506.33466340077,0.0,1.0
2022-10-25,21.95,22.005,21.9484,21.98,1231,20.9833848798516,21.0359628374094,20.9818553392681,21.0120637657922,1287.70692405996,0.0,1.0
2022-10-26,21.8231,21.854,21.77,21.82,11650,20.862073192323,20.8916124448418,20.8113115642082,20.8591097074425,12186.6658532076,0.0,1.0
2022-10-27,21.67,21.758,21.67,21.68,1827,20.7157152777396,20.799840009832,20.7157152777396,20.7252749063865,1911.16210418972,0.0,1.0
2022-10-28,21.79,21.88,21.79,21.88,1790,20.8304308215019,20.9164674793236,20.8304308215019,20.9164674793236,1872.45767186623,0.0,1.0
2022-10-31,21.52,21.69,21.52,21.67,100874,20.5723208480368,20.7348345350334,20.5723208480368,20.7157152777396,105520.8353027,0.0,1.0
2022-11-01,21.75,21.95,21.75,21.76,12767,20.7921923069145,20.9833848798516,20.7921923069145,20.8017519355614,13355.1212830816,0.0,1.0
2022-11-02,21.99,22.68,21.96,21.96,4045,21.0216233944391,21.6812377710722,20.9929445084985,20.9929445084985,4231.33591212228,0.0,1.0
2022-11-03,21.909,21.9815,21.8651,21.9815,2324,20.9441904023995,21.0134977100892,20.9022236326398,21.0134977100892,2431.05677621068,0.0,1.0
2022-11-04,21.8896,22.1599,21.68,21.86,7273,20.9256447228246,21.1840414851492,20.7252749063865,20.8973482220299,7608.03611591234,0.0,1.0
2022-11-07,21.75,21.89,21.6401,21.6401,7622,20.7921923069145,20.9260271079705,20.6871319880855,20.6871319880855,7973.11305863932,0.0,1.0
2022-11-08,21.5206,21.5999,21.48,21.48,15538,20.5728944257556,20.6487022809252,20.5340823334494,20.5340823334494,16253.7694443896,0.0,1.0
2022-11-09,21.4,21.735,21.34,21.34,1769,20.4576053042745,20.7778528639442,20.4002475323933,20.4002475323933,1850.4902913583,0.0,1.0
2022-11-10,21.5728,21.862,21.53,21.83,2813,20.6227956872922,20.8992601477593,20.5818804766836,20.8686693360894,2942.58292232385,0.0,1.0
2022-11-11,21.57,21.7799,21.41,21.7,21394,20.6201189912711,20.8207755965686,20.4671649329213,20.7443941636802,22379.530408886,0.0,1.0
2022-11-14,21.3377,21.49,21.26,21.49,12938,20.3980488178046,20.5436419620962,20.3237705032185,20.5436419620962,13533.9985243605,0.0,1.0
2022-11-15,21.4451,21.4451,21.26,21.3281,18061,20.5007192294718,20.5007192294718,20.3237705032185,20.3888715743036,18892.9933025564,0.0,1.0
2022-11-16,21.25,21.66,21.25,21.25,16835,20.3142108745716,20.7061556490928,20.3142108745716,20.3142108745716,17610.5167071888,0.0,1.0
2022-11-17,21.5166,21.72,21.27,21.72,1129,20.5690705742968,20.7635134209739,20.3333301318653,20.7635134209739,1181.00821873574,0.0,1.0
2022-11-18,21.4861,21.6199,21.34,21.34,1296,20.5399137069239,20.6678215382189,20.4002475323933,20.4002475323933,1355.70119706069,0.0,1.0
2022-11-21,21.815,22.14,21.49,22.14,7961,20.8543298931191,21.1650178241419,20.5436419620962,21.1650178241419,8327.72934398157,0.0,1.0
2022-11-22,21.7252,21.94,21.42,21.94,688,20.7684844278703,20.9738252512048,20.4767245615682,20.9738252512048,719.693228069254,0.0,1.0
2022-11-23,21.25,21.84,21.25,21.8299,929,20.3142108745716,20.8782289647362,20.3142108745716,20.8685737398029,971.795071041189,0.0,1.0
2022-11-25,21.6629,21.6629,21.6292,21.6292,588,20.7089279414004,20.7089279414004,20.6767119928605,20.6767119928605,615.086654221978,0.0,1.0
2022-11-28,21.4351,21.759,21.1,21.3701,3104,20.491159600825,20.8007959726967,20.1708164448688,20.4290220146204,3246.98805221942,0.0,1.0
2022-11-29,20.77,21.97,20.77,21.438,40526,19.8553486995225,21.0025041371454,19.8553486995225,20.4939318931325,42392.8601173467,0.0,1.0
2022-11-30,20.54,21.14,20.54,20.96,3994,19.6354772406448,20.2090549594562,19.6354772406448,20.0369816438128,4177.98655946017,0.0,1.0
2022-12-01,21.76,23.86,18.05,19.41,24820,20.8017519355614,22.8092739514014,17.2551297075773,18.5552392035499,25963.3516288937,0.0,1.0
2022-12-02,21.3342,21.3342,20.88,20.92,3875,20.3947029477782,20.3947029477782,19.9605046146379,19.9987431292253,4053.50473658191,0.0,1.0
2022-12-05,21.405,21.79,21.27,21.27,4197,20.4623851185979,20.8304308215019,20.3333301318653,20.3333301318653,4390.33790437015,0.0,1.0
2022-12-06,21.63,21.9899,20.38,21.9899,18161,20.6774767631522,21.0215277981526,19.4825231822951,21.0215277981526,18997.5998764037,0.0,1.0
2022-12-07,20.9251,21.05,20.86,21.05,6910,20.0036185398352,20.1230183016345,19.9413853573442,20.1230183016345,7228.31425284674,0.0,1.0
2022-12-08,20.8551,21.83,20.8,20.89,4255,19.9367011393072,20.8686693360894,19.8840275854631,19.9700642432848,4451.00971720157,0.0,1.0
2022-12-09,20.68,20.81,20.68,20.77,1681,19.7693120417008,19.8935872141099,19.7693120417008,19.8553486995225,1758.43650637269,0.0,1.0
2022-12-12,21.3501,21.3501,20.85,20.85,1868,20.8519533694375,20.8519533694375,20.3635218454607,20.3635218454607,1912.62593453017,0.462414,1.0
2022-12-13,20.9298,21.03,20.78,20.8801,41656,20.4414599290707,20.5393220340546,20.295155105452,20.3929195436645,42651.1487841483,0.0,1.0
2022-12-14,21.1396,21.19,20.738,21.03,12904,20.646364815554,20.6955888683603,20.2541350614467,20.5393220340546,13212.2725156196,0.0,1.0
2022-12-15,21.27,21.27,21.06,21.16,12381,20.7737222855132,20.7737222855132,20.5686220654869,20.666288836928,12676.7782095386,0.0,1.0
2022-12-16,21.38,23.29,20.9727,21.23,7763,20.8811557340983,22.7465910686226,20.4833589740189,20.7346555769367,7948.45563691531,0.0,1.0
2022-12-19,21.1353,22.44,20.955,20.9746,48672,20.6421651443821,21.9164235113736,20.4660719554738,20.4852146426763,49834.7588251888,0.0,1.0
2022-12-20,21.2,21.39,21.01,21.03,2214,20.7053555455044,20.8909224112424,20.5197886797664,20.5393220340546,2266.89176608663,0.0,1.0
2022-12-21,21.26,21.26,21.18,21.18,22258,20.7639556083691,20.7639556083691,20.6858221912162,20.6858221912162,22789.7366438826,0.0,1.0
2022-12-22,20.89,20.92,20.72,20.92,7069,20.4025885540371,20.4318885854695,20.2365550425873,20.4318885854695,7237.87619442926,0.0,1.0
2022-12-23,21.2,21.2,19.92,20.88,2636,20.7053555455044,20.7053555455044,19.4552208710589,20.392821876893,2698.9732138231,0.0,1.0
2022-12-27,21.3359,21.3359,20.93,20.93,1787,20.8380846878928,20.8380846878928,20.4416552626136,20.4416552626136,1829.69086991725,0.0,1.0
2022-12-28,21.13,21.35,21.13,21.28,13588,20.6369888054957,20.851855702666,20.6369888054957,20.7834889626573,13912.6130612398,0.0,1.0
2022-12-29,21.1595,21.17,21.0942,21.17,1804,20.6658005030708,20.6760555140721,20.6020241013198,20.6760555140721,1847.0969945891,0.0,1.0
2022-12-30,21.24,21.24,21.03,21.03,12545,20.7444222540809,20.7444222540809,20.5393220340546,20.5393220340546,12844.6961181376,0.0,1.0
2023-01-03,20.92,21.07,20.58,20.98,4299,20.4318885854695,20.5783887426311,20.0998215625699,20.4904886483341,4401.70176260451,0.0,1.0
2023-01-04,20.9072,21.0799,20.85,21.0799,11801,20.419387238725,20.5880577530037,20.3635218454607,20.5880577530037,12082.9221913226,0.0,1.0
2023-01-05,20.9551,20.965,19.49,19.49,933,20.4661696222453,20.4758386326179,19.0352537538623,19.0352537538623,955.289077578508,0.0,1.0
2023-01-06,20.9518,20.9518,20.86,20.8601,1196,20.4629466187877,20.4629466187877,20.3732885226048,20.3733861893763,1224.57206514887,0.0,1.0
2023-01-09,20.9036,20.99,20.82,20.9426,10793,20.4158712349531,20.5002553254782,20.3342218140284,20.4539612758151,11050.8413872507,0.0,1.0
2023-01-10,20.895,21.33,20.81,20.9899,5039,20.4074718926092,20.8323223483778,20.3244551368843,20.5001576587068,5159.38013067321,0.0,1.0
2023-01-11,20.925,21.0,20.83,21.0,6411,20.4367719240415,20.5100220026223,20.3439884911725,20.5100220026223,6564.15678066005,0.0,1.0
2023-01-12,21.05,21.09,20.87,21.09,3175,20.5588553883428,20.5979220969193,20.3830551997489,20.5979220969193,3250.84975488936,0.0,1.0
2023-01-13,21.0549,21.0721,20.95,20.9501,1866,20.5636410601435,20.5804397448313,20.4611886169018,20.4612862836732,1910.57815515701,0.0,1.0
2023-01-17,21.01,21.0558,20.72,20.95,10805,20.5197886797664,20.5645200610864,20.2365550425873,20.4611886169018,11063.1280634896,0.0,1.0
2023-01-18,21.0021,21.13,20.9546,21.13,1438,20.5120730048226,20.6369888054957,20.4656812883881,20.6369888054957,1472.35336930107,0.0,1.0
2023-01-19,21.1,21.12,20.88,20.88,2485,20.6076887740634,20.6272221283516,20.392821876893,20.392821876893,2544.36587114962,0.0,1.0
2023-01-20,21.055,21.14,20.96,21.06,3414,20.5637387269149,20.6467554826398,20.4709552940459,20.5686220654869,3495.55938998181,0.0,1.0
2023-01-23,21.06,21.13,20.76,21.0,17945,20.5686220654869,20.6369888054957,20.2756217511638,20.5100220026223,18373.700425666,0.0,1.0
2023-01-24,21.15,21.15,19.19,19.19,21336,20.6565221597839,20.6565221597839,18.7422534395392,18.7422534395392,21845.7103528565,0.0,1.0
2023-01-25,21.0601,21.15,21.0583,21.14,3399,20.5687197322584,20.6565221597839,20.5669617303724,20.6467554826398,3480.20104468312,0.0,1.0
2023-01-26,21.1401,21.1401,21.0201,21.0201,1089,20.6468531494112,20.6468531494112,20.529653023682,20.529653023682,1115.01586868489,0.0,1.0
2023-01-27,20.85,21.145,20.76,21.145,19712,20.3635218454607,20.6516388212118,20.2756217511638,20.6516388212118,20182.9135018517,0.0,1.0
2023-01-30,21.05,21.07,20.75,21.07,11977,20.5588553883428,20.5783887426311,20.2658550740197,20.5783887426311,12263.1267761606,0.0,1.0
2023-01-31,21.0563,21.14,21.045,21.14,194450,20.5650083949436,20.6467554826398,20.5539720497708,20.6467554826398,199095.34955535,0.0,1.0
2023-02-01,20.9649,20.9935,20.86,20.9591,1364,20.4757409658465,20.5036736624786,20.3732885226048,20.4700762931029,1396.5855324942,0.0,1.0
2023-02-02,20.7,20.87,20.51,20.73,24170,20.2170216882991,20.3830551997489,20.0314548225611,20.2463217197315,24747.4137246223,0.0,1.0
2023-02-03,20.785,20.9,20.69,20.69,13966,20.300038444024,20.4123552311813,20.207255011155,20.207255011155,14299.6433627669,0.0,1.0
2023-02-06,21.2,21.24,20.7,20.7,45997,20.7053555455044,20.7444222540809,20.2170216882991,20.2170216882991,47095.8539135892,0.0,1.0
2023-02-07,21.02,21.06,20.9,21.0125,26661,20.5295553569105,20.5686220654869,20.4123552311813,20.5222303490524,27297.9229338914,0.0,1.0
2023-02-08,21.1,21.1,20.53,20.95,1334,20.6076887740634,20.6076887740634,20.0509881768493,20.4611886169018,1365.86884189682,0.0,1.0
2023-02-09,21.0398,21.1199,20.91,20.91,3459,20.5488933776559,20.6271244615801,20.4221219083254,20.4221219083254,3541.63442587787,0.0,1.0
2023-02-10,21.1841,21.25,21.1841,21.25,4466,20.6898265288453,20.754188931225,20.6898265288453,20.754188931225,4572.69134026326,0.0,1.0
2023-02-13,21.13,21.2305,21.12,21.1839,27861,20.6369888054957,20.735143910794,20.6272221283516,20.6896311953024,28526.5905577865,0.0,1.0
2023-02-14,21.1544,21.16,21.08,21.09,20439,20.6608194977273,20.666288836928,20.5881554197752,20.5979220969193,20927.2813039948,0.0,1.0
2023-02-15,20.98,21.17,20.77,20.99,22780,20.4904886483341,20.6760555140721,20.2853884283079,20.5002553254782,23324.207060277,0.0,1.0
2023-02-16,20.9358,21.02,18.99,18.99,11367,20.4473199353572,20.5295553569105,18.546919896657,18.546919896657,11638.5540673471,0.0,1.0
2023-02-17,20.8698,21.03,20.78,20.915,7917,20.3828598662061,20.5393220340546,20.295155105452,20.4270052468974,8106.13464864849,0.0,1.0
2023-02-21,20.9399,21.02,20.62,21.02,4231,20.4513242729862,20.5295553569105,20.1388882711463,20.5295553569105,4332.07726391713,0.0,1.0
2023-02-22,21.06,21.06,20.8601,20.8601,6518,20.5686220654869,20.5686220654869,20.3733861893763,20.3733861893763,6673.71297712405,0.0,1.0
2023-02-23,20.98,21.0,20.79,20.88,2614,20.4904886483341,20.5100220026223,20.3049217825961,20.392821876893,2676.44764071835,0.0,1.0
2023-02-24,20.9304,20.9713,20.9304,20.9713,2284,20.4420459296993,20.4819916392187,20.4420459296993,20.4819916392187,2338.56404414718,0.0,1.0
2023-02-27,21.11,21.11,20.9,20.9,3351,20.6174554512075,20.6174554512075,20.4123552311813,20.4123552311813,3431.05433972731,0.0,1.0
2023-02-28,20.95,21.16,20.95,21.11,6002,20.4611886169018,20.666288836928,20.4611886169018,20.6174554512075,6145.3858988491,0.0,1.0
2023-03-01,21.04,21.18,21.02,21.07,2756,20.5490887111987,20.6858221912162,20.5295553569105,20.5783887426311,2821.83997621262,0.0,1.0
2023-03-02,21.23,21.33,21.1,21.1,2592,20.7346555769367,20.8323223483778,20.6076887740634,20.6076887740634,2653.92206761361,0.0,1.0
2023-03-03,21.38,21.3849,21.27,21.27,3768,20.8811557340983,20.8859414058989,20.7737222855132,20.7737222855132,3858.0163390309,0.0,1.0
2023-03-06,21.49,21.6,21.2901,21.6,4760,20.9885891826835,21.0960226312687,20.7933533065728,21.0960226312687,4873.71490811758,0.0,1.0
2023-03-07,21.53,21.53,21.435,21.4847,1675,21.0276558912599,21.0276558912599,20.9348724583909,20.9834128437971,1715.01522502037,0.0,1.0
2023-03-08,21.44,21.44,21.2101,21.32,5403,20.939755796963,20.939755796963,20.71521988942,20.8225556712337,5532.07597658808,0.0,1.0
2023-03-09,21.2491,21.369,21.19,21.26,4553,20.753309930282,20.8704123892398,20.6955888683603,20.7639556083691,4661.76974299566,0.0,1.0
2023-03-10,21.4132,21.43,21.24,21.24,8589,20.9135811022168,20.9299891198189,20.7444222540809,20.7444222540809,8794.1885180298,0.0,1.0
2023-03-13,20.84,21.0628,20.84,21.0628,981,20.3537551683166,20.5713567350873,20.3537551683166,20.5713567350873,1004.43578253432,0.0,1.0
2023-03-14,21.1272,21.24,20.99,21.061,24797,20.6342541358953,20.7444222540809,20.5002553254782,20.5695987332014,25389.3925581075,0.0,1.0
2023-03-15,20.8,21.07,20.68,20.76,13071,20.3146884597402,20.5783887426311,20.1974883340109,20.2756217511638,13383.2620932783,0.0,1.0
2023-03-16,20.76,20.89,20.76,20.89,5039,20.2756217511638,20.4025885540371,20.2756217511638,20.4025885540371,5159.38013067321,0.0,1.0
2023-03-17,20.7351,20.76,20.65,20.69,2576,20.2513027250749,20.2756217511638,20.1681883025786,20.207255011155,2637.53983262834,0.0,1.0
2023-03-20,20.9887,21.07,20.8401,20.8601,2165,20.4989856574495,20.5783887426311,20.3538528350881,20.3733861893763,2216.72117144423,0.0,1.0
2023-03-21,21.1275,21.24,21.04,21.04,4447,20.6345471362097,20.7444222540809,20.5490887111987,20.5490887111987,4553.23743621825,0.0,1.0
2023-03-22,21.233,21.25,21.13,21.25,6297,20.73758558008,20.754188931225,20.6369888054957,20.754188931225,6447.43335639,0.0,1.0
2023-03-23,21.2449,21.3199,21.17,21.23,1801,20.7492079258815,20.8224580044623,20.6760555140721,20.7346555769367,1844.02532552936,0.0,1.0
2023-03-24,21.06,21.95,20.25,21.95,6253,20.5686220654869,21.4378563313124,19.7775212168144,21.4378563313124,6402.38221018053,0.0,1.0
2023-03-27,21.31,21.42,21.21,21.21,932,20.8127889940896,20.9202224426748,20.7151222226485,20.7151222226485,954.26518789193,0.0,1.0
2023-03-28,21.47,21.47,21.27,21.31,20753,20.9690558283953,20.9690558283953,20.7737222855132,20.8127889940896,21248.7826655807,0.0,1.0
2023-03-29,21.2467,21.2467,21.16,21.16,3335,20.7509659277674,20.7509659277674,20.666288836928,20.666288836928,3414.67210474205,0.0,1.0
2023-03-30,21.185,21.26,21.13,21.13,20763,20.6907055297883,20.7639556083691,20.6369888054957,20.6369888054957,21259.0215624465,0.0,1.0
2023-03-31,21.2585,21.33,21.12,21.13,17999,20.7624906067974,20.8323223483778,20.6272221283516,20.6369888054957,18428.9904687413,0.0,1.0
2023-04-03,21.43,21.47,21.32,21.32,2121,20.9299891198189,20.9690558283953,20.8225556712337,20.8225556712337,2171.67002523474,0.0,1.0
2023-04-04,21.38,21.55,21.38,21.42,6139,20.8811557340983,21.0471892455481,20.8811557340983,20.9202224426748,6285.65878591048,0.0,1.0
2023-04-05,21.545,21.6,21.47,21.6,3016,21.0423059069761,21.0960226312687,20.9690558283953,21.0960226312687,3088.05129472324,0.0,1.0
2023-04-06,21.47,21.68,21.47,21.66,5641,20.9690558283953,21.1741560484215,20.9690558283953,21.1546226941333,5775.76172199396,0.0,1.0
2023-04-10,21.59,21.626,21.5,21.625,1392,21.0862559541246,21.1214159918433,20.9983558598276,21.1204393241289,1425.25444371842,0.0,1.0
2023-04-11,21.42,21.6299,21.42,21.45,5069,20.9202224426748,21.1252249959295,20.9202224426748,20.9495224741071,5190.09682127058,0.0,1.0
2023-04-12,21.5918,21.6151,21.34,21.6,23410,21.0880139560105,21.1107703137563,20.8420890255219,21.0960226312687,23969.257562822,0.0,1.0
2023-04-13,21.65,21.65,21.55,21.55,1338,21.1448560169892,21.1448560169892,21.0471892455481,21.0471892455481,1369.96440064314,0.0,1.0
2023-04-14,21.635,21.635,21.602,21.602,1127,21.130206001273,21.130206001273,21.0979759666975,21.0979759666975,1153.9236767749,0.0,1.0
2023-04-17,21.5465,21.5593,21.45,21.5593,2499,21.0437709085477,21.0562722552922,20.9495224741071,21.0562722552922,2558.70032676173,0.0,1.0
2023-04-18,21.58,21.67,21.49,21.67,9035,21.0764892769804,21.1643893712774,20.9885891826835,21.1643893712774,9250.84331824421,0.0,1.0
2023-04-19,21.65,21.65,21.49,21.56,4362,21.1448560169892,21.1448560169892,20.9885891826835,21.0569559226922,4466.20681285901,0.0,1.0
2023-04-20,21.45,21.64,21.45,21.64,2661,20.9495224741071,21.1350893398451,20.9495224741071,21.1350893398451,2724.57045598758,0.0,1.0
2023-04-21,21.59,21.59,21.59,21.59,187,21.0862559541246,21.0862559541246,21.0862559541246,21.0862559541246,191.467371390333,0.0,1.0
2023-04-24,21.6549,21.66,21.55,21.55,485,21.1496416887898,21.1546226941333,21.0471892455481,21.0471892455481,496.586497990972,0.0,1.0
2023-04-25,21.34,21.58,21.34,21.39,14430,20.8420890255219,21.0764892769804,20.8420890255219,20.8909224112424,14774.7281773397,0.0,1.0
2023-04-26,21.53,21.5499,21.34,21.34,4266,21.0276558912599,21.0470915787767,20.8420890255219,20.8420890255219,4367.9134029474,0.0,1.0
2023-04-27,21.4745,21.57,21.3704,21.394,2056,20.9734508331101,21.0667225998363,20.87177972404,20.8948290821001,2105.11719560709,0.0,1.0
2023-04-28,21.51,21.61,21.421,21.61,26629,21.0081225369717,21.1057893084128,20.9211991103892,21.1057893084128,27265.1584639208,0.0,1.0
2023-05-01,21.37,21.4302,21.18,21.4302,3587,20.8713890569542,20.9301844533617,20.6858221912162,20.9301844533617,3672.69230576004,0.0,1.0
2023-05-02,21.41,21.45,21.355,21.45,2358,20.9104557655307,20.9495224741071,20.8567390412381,20.9495224741071,2414.33188095404,0.0,1.0
2023-05-03,20.94,21.2,20.94,21.2,981,20.4514219397577,20.7053555455044,20.4514219397577,20.7053555455044,1004.43578253432,0.0,1.0
2023-05-04,21.32,21.32,21.04,21.2599,22414,20.8225556712337,20.8225556712337,20.5490887111987,20.7638579415976,22949.463434989,0.0,1.0
2023-05-05,21.31,21.42,21.22,21.22,8805,20.8127889940896,20.9202224426748,20.7248888997926,20.7248888997926,9015.34869033094,0.0,1.0
2023-05-08,21.36,22.55,19.46,19.6,6841,20.8616223798101,22.0238569599587,19.00595372243,19.1426872024475,7004.42934588916,0.0,1.0
2023-05-09,21.29,21.4093,21.29,21.32,4462,20.7932556398014,20.9097720981306,20.7932556398014,20.8225556712337,4568.59578151694,0.0,1.0
2023-05-10,21.3,21.34,21.1,21.34,5677,20.8030223169455,20.8420890255219,20.6076887740634,20.8420890255219,5812.62175071082,0.0,1.0
2023-05-11,21.41,21.41,21.2,21.3999,6707,20.9104557655307,20.9104557655307,20.7053555455044,20.9005914216151,6867.22812788751,0.0,1.0
2023-05-12,21.38,21.47,21.29,21.31,4575,20.8811557340983,20.9690558283953,20.7932556398014,20.8127889940896,4684.29531610042,0.0,1.0
2023-05-15,21.15,21.34,21.15,21.24,23101,20.6565221597839,20.8420890255219,20.6565221597839,20.7444222540809,23652.875649669,0.0,1.0
2023-05-16,21.31,21.3172,21.17,21.17,701,20.8127889940896,20.8198210016334,20.6760555140721,20.6760555140721,717.746670292106,0.0,1.0
2023-05-17,21.32,21.4269,21.23,21.24,3147,20.8225556712337,20.9269614499042,20.7346555769367,20.7444222540809,3222.18084366513,0.0,1.0
2023-05-18,21.4007,21.4007,21.27,21.29,4053,20.9013727557866,20.9013727557866,20.7737222855132,20.7932556398014,4149.82489970601,0.0,1.0
2023-05-19,21.48,21.48,21.27,21.27,3467,20.9788225055394,20.9788225055394,20.7737222855132,20.7737222855132,3549.82554337052,0.0,1.0
2023-05-22,21.43,21.43,21.39,21.39,2387,20.9299891198189,20.9299891198189,20.8909224112424,20.8909224112424,2444.02468186484,0.0,1.0
2023-05-23,21.285,21.285,21.2,21.2,655,20.7883723012293,20.7883723012293,20.7053555455044,20.7053555455044,670.647744709458,0.0,1.0
2023-05-24,20.97,21.35,20.97,21.17,3443,20.48072197119,20.851855702666,20.48072197119,20.6760555140721,3525.25219089261,0.0,1.0
2023-05-25,21.342,21.404,21.24,21.24,23029,20.8440423609507,20.9045957592442,20.7444222540809,20.7444222540809,23579.1555922353,0.0,1.0
2023-05-26,21.51,21.51,21.495,21.495,948,21.0081225369717,21.0081225369717,20.9934725212556,20.9934725212556,970.6474228772,0.0,1.0
2023-05-30,21.505,21.525,21.44,21.44,20573,21.0032391983997,21.0227725526879,20.939755796963,20.939755796963,21064.4825219964,0.0,1.0
2023-05-31,21.435,21.52,21.33,21.33,1115,20.9348724583909,21.0178892141158,20.8323223483778,20.8323223483778,1141.63700053595,0.0,1.0
2023-06-01,21.27,21.64,21.27,21.63,5038,20.7737222855132,21.1350893398451,20.7737222855132,21.125322662701,5158.35624098663,0.0,1.0
2023-06-02,21.5201,21.525,21.42,21.52,2018,21.0179868808873,21.0227725526879,20.9202224426748,21.0178892141158,2066.20938751707,0.0,1.0
2023-06-05,21.5499,21.6299,21.53,21.58,9241,21.0470915787767,21.1252249959295,21.0276558912599,21.0764892769804,9461.76459367953,0.0,1.0
2023-06-06,21.38,21.5699,21.37,21.4791,2106,20.8811557340983,21.0666249330649,20.8713890569542,20.9779435045964,2156.31167993606,0.0,1.0
2023-06-07,21.4354,21.4354,21.3,21.3,1116,20.9352631254767,20.9352631254767,20.8030223169455,20.8030223169455,1142.66089022252,0.0,1.0
2023-06-08,21.405,21.5199,21.31,21.34,53587,20.9055724269586,21.0177915473444,20.8127889940896,20.8420890255219,54867.1766347262,0.0,1.0
2023-06-09,21.475,21.57,21.399,21.57,1519,20.9739391669673,21.0667225998363,20.8997124206721,21.0667225998363,1555.288433914,0.0,1.0
2023-06-12,21.53,21.64,21.34,21.58,24185,21.0276558912599,21.1350893398451,20.8420890255219,21.0764892769804,24762.772069921,0.0,1.0
2023-06-13,21.444,21.62,21.43,21.62,1268,20.9436624678206,21.1155559855569,20.9299891198189,21.1155559855569,1298.29212258258,0.0,1.0
2023-06-14,21.4801,21.4801,21.35,21.36,7686,20.9789201723108,20.9789201723108,20.851855702666,20.8616223798101,7869.6161310487,0.0,1.0
2023-06-15,21.56,21.62,21.53,21.53,925,21.0569559226922,21.1155559855569,21.0276558912599,21.0276558912599,947.097960085876,0.0,1.0
2023-06-16,21.53,21.53,21.45,21.45,21419,21.0276558912599,21.0276558912599,20.9495224741071,20.9495224741071,21930.6931968426,0.0,1.0
2023-06-20,21.44,21.686,21.44,21.686,22950,20.939755796963,21.180016054708,20.939755796963,21.180016054708,23498.2683069955,0.0,1.0
2023-06-21,21.7,21.79,21.55,21.6,1770,21.1936894027097,21.2815894970067,21.0471892455481,21.0960226312687,1812.28474524541,0.0,1.0
2023-06-22,21.7107,21.7107,21.59,21.7099,515,21.2041397472539,21.2041397472539,21.0862559541246,21.2033584130824,527.303188588352,0.0,1.0
2023-06-23,21.4802,21.4912,21.31,21.31,5868,20.9790178390823,20.9897611839408,20.8127889940896,20.8127889940896,6008.18468084747,0.0,1.0
2023-06-26,21.58,21.58,21.5,21.54,17050,21.0764892769804,21.0764892769804,20.9983558598276,21.037422568404,17457.3191561775,0.0,1.0
2023-06-27,21.6,21.6,21.6,21.6,190,21.0960226312687,21.0960226312687,21.0960226312687,21.0960226312687,194.539040450071,0.0,1.0
2023-06-28,21.7751,21.7751,21.68,21.68,1458,21.267037148062,21.267037148062,21.1741560484215,21.1741560484215,1492.83116303265,0.0,1.0
2023-06-29,21.795,21.795,21.72,21.72,653,21.2864728355787,21.2864728355787,21.2132227569979,21.2132227569979,668.5999653363,0.0,1.0
2023-06-30,21.8499,21.8499,21.74,21.74,550,21.3400918930999,21.3400918930999,21.2327561112861,21.2327561112861,563.139327618627,0.0,1.0
2023-07-03,21.92,21.92,21.8,21.84,1136,21.4085562998801,21.4085562998801,21.2913561741508,21.3304228827272,1163.13868395411,0.0,1.0
2023-07-05,21.745,21.8127,21.69,21.77,10016,21.2376394498582,21.3037598541238,21.1839227255656,21.2620561427185,10255.2791007785,0.0,1.0
2023-07-06,21.728,21.77,21.71,21.77,22717,21.2210360987132,21.2620561427185,21.2034560798538,21.2620561427185,23259.7020100225,0.0,1.0
2023-07-07,21.7,21.7899,21.52,21.7899,1648,21.1936894027097,21.2814918302352,21.0178892141158,21.2814918302352,1687.37020348273,0.0,1.0
2023-07-10,21.9,21.9,21.71,21.71,1272,21.3890229455918,21.3890229455918,21.2034560798538,21.2034560798538,1302.3876813289,0.0,1.0
2023-07-11,21.8136,21.8136,21.71,21.795,20763,21.3046388550668,21.3046388550668,21.2034560798538,21.2864728355787,21259.0215624465,0.0,1.0
2023-07-12,21.7,22.0,21.69,21.69,5441,21.1936894027097,21.4866897170329,21.1839227255656,21.1839227255656,5570.98378467811,0.0,1.0
2023-07-13,21.8442,21.9499,21.8442,21.9499,821,21.3345248871277,21.4377586645409,21.3345248871277,21.4377586645409,840.613432681626,0.0,1.0
2023-07-14,21.97,21.97,21.78,21.8859,8667,21.4573896856006,21.4573896856006,21.2718228198626,21.3752519308186,8874.05191358299,0.0,1.0
2023-07-17,21.995,21.995,21.8801,21.965,2673,21.4818063784608,21.4818063784608,21.3695872580751,21.4525063470285,2736.85713222654,0.0,1.0
2023-07-18,21.8192,22.0299,21.8,21.87,4252,21.3101081942675,21.5158920816938,21.2913561741508,21.3597229141595,4353.57894733528,0.0,1.0
2023-07-19,21.7701,21.87,21.68,21.77,2087,21.2621538094899,21.3597229141595,21.1741560484215,21.2620561427185,2136.85777589105,0.0,1.0
2023-07-20,21.6299,21.6498,21.6,21.6,798,21.1252249959295,21.1446606834463,21.0960226312687,21.0960226312687,817.063969890302,0.0,1.0
2023-07-21,21.7197,21.7197,21.7197,21.7197,260,21.2129297566836,21.2129297566836,21.2129297566836,21.2129297566836,266.211318510624,0.0,1.0
2023-07-24,21.71,21.71,21.6,21.6,1491,21.2034560798538,21.2034560798538,21.0960226312687,21.0960226312687,1526.61952268977,0.0,1.0
2023-07-25,21.69,21.69,21.57,21.57,6436,21.1839227255656,21.1839227255656,21.0667225998363,21.0667225998363,6589.75402282453,0.0,1.0
2023-07-26,21.7144,21.7144,21.6101,21.705,1838,21.2077534177972,21.2077534177972,21.1058869751842,21.1985727412818,1881.9092439328,0.0,1.0
2023-07-27,21.87,22.07,21.61,21.61,2125,21.3597229141595,21.5550564570416,21.1057893084128,21.1057893084128,2175.76558398107,0.0,1.0
2023-07-28,21.895,21.895,21.85,21.87,907,21.3841396070198,21.3841396070198,21.3401895598713,21.3597229141595,928.667945727446,0.0,1.0
2023-07-31,21.9825,22.07,21.965,21.965,72500,21.4695980320307,21.5550564570416,21.4525063470285,21.4525063470285,74232.002277001,0.0,1.0
2023-08-01,22.0415,22.07,21.9179,21.98,45104,21.5272214271809,21.5550564570416,21.4065052976798,21.4671563627447,46181.5204234739,0.0,1.0
2023-08-02,21.8861,21.98,21.8,21.92,63471,21.3754472643615,21.4671563627447,21.2913561741508,21.4085562998801,64987.3022968764,0.0,1.0
2023-08-03,21.9,21.9,21.9,21.9,632,21.3890229455918,21.3890229455918,21.3890229455918,21.3890229455918,647.098281918134,0.0,1.0
2023-08-04,22.03,22.03,21.74,21.74,4543,21.5159897484652,21.5159897484652,21.2327561112861,21.2327561112861,4651.53084612987,0.0,1.0
2023-08-07,22.005,22.0999,21.99,21.99,722,21.4915730556049,21.5842588217025,21.4769230398888,21.4769230398888,739.248353710274,0.0,1.0
2023-08-08,22.05,22.05,21.82,21.82,645054,21.5355231027534,21.5355231027534,21.310889528439,21.310889528439,660464.13788674,0.0,1.0
2023-08-09,21.96,22.03,21.85,21.935,3593,21.4476230084565,21.5159897484652,21.3401895598713,21.4232063155962,3678.83564387951,0.0,1.0
2023-08-10,22.0299,22.0299,21.92,21.92,2457,21.5158920816938,21.5158920816938,21.4085562998801,21.4085562998801,2515.6969599254,0.0,1.0
2023-08-11,22.1299,22.2299,22.01,22.2,5882,21.6135588531348,21.7112256245759,21.496456394177,21.682023259915,6022.51913645959,0.0,1.0
2023-08-14,22.2329,22.3,22.101,22.15,4852,21.7141556277191,21.7796900313561,21.5853331561884,21.6331898741945,4967.91275928289,0.0,1.0
2023-08-15,22.32,23.03,22.16,23.03,13980,21.7992233856443,22.4926574628758,21.6429565513386,22.4926574628758,14313.9778183789,0.0,1.0
2023-08-16,22.38,22.39,22.21,22.22,3723,21.8578234485089,21.867590125653,21.6917899370591,21.7015566142032,3811.94130313483,0.0,1.0
2023-08-17,22.47,22.54,22.28,22.5399,5995,21.9457235428059,22.0140902828146,21.7601566770679,22.0139926160432,6138.21867104304,0.0,1.0
2023-08-18,22.4449,22.5099,22.32,22.36,1949,21.9212091831742,21.9846925846109,21.7992233856443,21.8382900942207,1995.5609991431,0.0,1.0
2023-08-21,22.55,22.555,22.46,22.54,2380,22.0238569599587,22.0287402985308,21.9359568656618,22.0140902828146,2436.85745405879,0.0,1.0
2023-08-22,22.68,22.79,22.48,22.79,5755,22.1508237628321,22.2582572114173,21.95549021995,22.2582572114173,5892.48514626401,0.0,1.0
2023-08-23,22.55,22.55,22.3501,22.465,2351,22.0238569599587,22.0238569599587,21.828621083848,21.9408402042338,2407.16465314799,0.0,1.0
2023-08-24,22.435,22.54,22.35,22.35,4348,21.9115401728015,22.0140902828146,21.8285234170766,21.8285234170766,4451.8723572469,0.0,1.0
2023-08-25,22.5168,22.5346,22.346,22.346,1470,21.9914315918403,22.0088162771568,21.824616746219,21.824616746219,1505.11783927161,0.0,1.0
2023-08-28,22.595,22.68,22.49,22.52,2129,22.0678070071072,22.1508237628321,21.9652568970941,21.9945569285264,2179.86114272738,0.0,1.0
2023-08-29,22.53,22.615,22.48,22.48,5373,22.0043236056705,22.0873403613954,21.95549021995,21.95549021995,5501.35928599071,0.0,1.0
2023-08-30,22.7809,22.79,22.6101,22.79,1608,22.2493695352161,22.2582572114173,22.0825546895948,22.2582572114173,1646.41461601955,0.0,1.0
2023-08-31,22.6521,22.8,22.56,22.8,108363,22.1235747336,22.2680238885614,22.0336236371028,22.2680238885614,110951.758106795,0.0,1.0
2023-09-01,22.735,22.81,22.63,22.63,2333,22.2045404871247,22.2777905657055,22.1019903771116,22.1019903771116,2388.73463878956,0.0,1.0
2023-09-05,22.7199,22.81,22.68,22.74,1999,22.1897928046371,22.2777905657055,22.1508237628321,22.2094238256967,2046.75548347207,0.0,1.0
2023-09-06,22.6,22.79,22.54,22.54,417005,22.0726903456793,22.2582572114173,22.0140902828146,22.0140902828146,426967.11875201,0.0,1.0
2023-09-07,22.81,22.81,22.6,22.79,3210,22.2777905657055,22.2777905657055,22.0726903456793,22.2582572114173,3286.68589391963,0.0,1.0
2023-09-08,22.71,22.9,22.71,22.9,15093,22.1801237942644,22.3656906600024,22.1801237942644,22.3656906600024,15453.5670395417,0.0,1.0
2023-09-11,22.76,22.82,22.64,22.82,2342,22.2289571799849,22.2875572428496,22.1117570542557,22.2875572428496,2397.94964596878,0.0,1.0
2023-09-12,22.715,22.765,22.61,22.765,4806,22.1850071328365,22.233840518557,22.0824570228234,22.233840518557,4920.81383370022,0.0,1.0
2023-09-13,22.845,22.96,22.71,22.72,29421,22.3119739357098,22.4242907228671,22.1801237942644,22.1898904714085,30123.8584688503,0.0,1.0
2023-09-14,22.85,23.07,22.82,23.02,5771,22.3168572742819,22.5317241714522,22.2875572428496,22.4828907857317,5908.86738124928,0.0,1.0
2023-09-15,22.8551,22.96,22.76,22.84,11489,22.3218382796254,22.4242907228671,22.2289571799849,22.3070905971378,11763.4686091099,0.0,1.0
2023-09-18,22.72,22.96,22.69,22.95,6363,22.1898904714085,22.4242907228671,22.1605904399762,22.414524045723,6515.01007570424,0.0,1.0
2023-09-19,22.8359,22.8359,22.6901,22.77,3914,22.3030862595087,22.3030862595087,22.1606881067476,22.238723857129,4007.50423327148,0.0,1.0
2023-09-20,22.76,22.76,22.5901,22.6471,3404,22.2289571799849,22.2289571799849,22.0630213353066,22.118691395028,3485.32049311603,0.0,1.0
2023-09-21,22.655,22.655,22.655,22.655,720,22.1264070699718,22.1264070699718,22.1264070699718,22.1264070699718,737.200574337115,0.0,1.0
2023-09-22,22.6751,22.78,22.6,22.78,3023,22.1460380910315,22.2484905342732,22.0726903456793,22.2484905342732,3095.21852252929,0.0,1.0
2023-09-25,22.53,22.72,22.53,22.53,850,22.0043236056705,22.1898904714085,22.0043236056705,22.0043236056705,870.306233592426,0.0,1.0
2023-09-26,22.4901,22.59,22.39,22.39,5460,21.9653545638655,22.0629236685351,21.867590125653,21.867590125653,5590.43768872312,0.0,1.0
2023-09-27,22.535,22.535,22.535,22.535,421,22.0092069442426,22.0092069442426,22.0092069442426,22.0092069442426,431.057558049895,0.0,1.0
2023-09-28,22.61,22.7299,22.605,22.7,4393,22.0824570228234,22.1995594817812,22.0775736842513,22.1703571171203,4497.94739314296,0.0,1.0
2023-09-29,22.51,22.625,22.51,22.625,60084,21.9847902513823,22.0971070385395,21.9847902513823,22.0971070385395,61519.3879284321,0.0,1.0
2023-10-02,22.54,22.635,22.49,22.49,5381,22.0140902828146,22.1068737156836,21.9652568970941,21.9652568970941,5509.55040348335,0.0,1.0
2023-10-03,22.11,22.66,22.11,22.545,272754,21.5941231656181,22.1312904085439,21.5941231656181,22.0189736213867,279270.007573257,0.0,1.0
2023-10-04,22.435,22.48,22.38,22.465,2798,21.9115401728015,21.95549021995,21.8578234485089,21.9408402042338,2864.84334304895,0.0,1.0
2023-10-05,22.41,22.6029,22.4,22.4,2626,21.8871234799412,22.075522682051,21.8773568027971,21.8773568027971,2688.73431695731,0.0,1.0
2023-10-06,22.12,22.59,22.12,22.58,3182,21.6038898427622,22.0629236685351,21.6038898427622,22.053156991391,3258.0169826954,0.0,1.0
2023-10-09,22.441,22.6,22.38,22.38,2778,21.917400179088,22.0726903456793,21.8578234485089,21.8578234485089,2844.36554931736,0.0,1.0
2023-10-10,22.555,22.555,22.48,22.5,4375,22.0287402985308,22.0287402985308,21.95549021995,21.9750235742382,4479.51737878454,0.0,1.0
2023-10-11,22.568,22.72,22.52,22.71,1829,22.0414369788181,22.1898904714085,21.9945569285264,22.1801237942644,1872.69423675358,0.0,1.0
2023-10-12,22.645,22.7699,22.521,22.7699,2946,22.1166403928277,22.2386261903576,21.9955335962408,22.2386261903576,3016.37901666269,0.0,1.0
2023-10-13,22.5854,22.5854,22.56,22.56,1650,22.0584309970489,22.0584309970489,22.0336236371028,22.0336236371028,1689.41798285588,0.0,1.0
2023-10-16,22.5799,22.6199,22.4,22.6,2293,22.0530593246196,22.092126033196,21.8773568027971,22.0726903456793,2347.77905132639,0.0,1.0
2023-10-17,22.595,22.6,22.55,22.58,4013,22.0678070071072,22.0726903456793,22.0238569599587,22.053156991391,4108.86931224283,0.0,1.0
2023-10-18,22.615,22.68,22.61,22.61,6702,22.0873403613954,22.1508237628321,22.0824570228234,22.0824570228234,6862.10867945463,0.0,1.0
2023-10-19,22.52,22.6199,22.52,22.6199,12259,21.9945569285264,22.092126033196,21.9945569285264,22.092126033196,12551.8636677759,0.0,1.0
2023-10-20,22.5626,22.62,22.46,22.62,4820,22.0361629731603,22.0922236999675,21.9359568656618,22.0922236999675,4935.14828931234,0.0,1.0
2023-10-23,23.02,23.02,23.02,23.02,1321,22.4828907857317,22.4828907857317,22.4828907857317,22.4828907857317,1352.55827597129,0.0,1.0
2023-10-24,22.6367,25.91,22.42,23.0,26734,22.1085340507981,25.3054604803783,21.8968901570853,22.4633574314435,27372.6668810117,0.0,1.0
2023-10-25,22.39,24.0,21.01,22.33,4066,21.867590125653,23.4400251458541,20.5197886797664,21.8089900627884,4163.13546563154,0.0,1.0
2023-10-26,21.48,22.98,21.3,21.9,7974,20.9788225055394,22.4438240771553,20.8030223169455,21.3890229455918,8164.49636078353,0.0,1.0
2023-10-27,22.0998,22.9,21.74,22.2,12856,21.5841611549311,22.3656906600024,21.2327561112861,21.682023259915,13163.1258106638,0.0,1.0
2023-10-30,23.26,23.26,22.36,22.47,8925,22.7172910371902,22.7172910371902,21.8382900942207,21.9457235428059,9138.21545272048,0.0,1.0
2023-10-31,22.5549,24.9,22.33,24.9,125030,22.0286426317593,24.3190260888236,21.8089900627884,24.3190260888236,128016.927513013,0.0,1.0
2023-11-01,22.41,22.575,22.41,22.5,5259,21.8871234799412,22.048273652819,21.8871234799412,21.9750235742382,5384.63586172068,0.0,1.0
2023-11-02,22.535,23.41,22.43,22.51,11818,22.0092069442426,22.8637911943518,21.9066568342294,21.9847902513823,12100.3283159944,0.0,1.0
2023-11-03,22.4358,22.54,22.32,22.37,2762,21.912321506973,22.0140902828146,21.7992233856443,21.8480567713648,2827.9833143321,0.0,1.0
2023-11-06,22.64,22.64,22.32,22.4401,4805,22.1117570542557,22.1117570542557,21.7992233856443,21.916521178145,4919.78994401365,0.0,1.0
2023-11-07,22.405,22.87,22.29,22.38,8595,21.8822401413692,22.3363906285701,21.769923354212,21.8578234485089,8800.33185614929,0.0,1.0
2023-11-08,22.33,22.68,22.22,22.35,6398,21.8089900627884,22.1508237628321,21.7015566142032,21.8285234170766,6550.84621473451,0.0,1.0
2023-11-09,22.39,22.5999,22.39,22.57,5053,21.867590125653,22.0725926789078,21.867590125653,22.0433903142469,5173.71458628533,0.0,1.0
2023-11-10,22.5,22.72,22.0,22.5,15826,21.9750235742382,22.1898904714085,21.4866897170329,21.9750235742382,16204.0781798044,0.0,1.0
2023-11-13,22.7251,22.87,22.58,22.58,10634,22.194871476752,22.3363906285701,22.053156991391,22.053156991391,10888.0429270845,0.0,1.0
2023-11-14,22.48,22.77,22.48,22.77,5323,21.95549021995,22.238723857129,21.95549021995,22.238723857129,5450.16480166174,0.0,1.0
2023-11-15,23.01,23.01,21.01,22.52,10175,22.4731241085876,22.4731241085876,20.5197886797664,21.9945569285264,10418.0775609446,0.0,1.0
2023-11-16,22.48,22.53,22.31,22.39,8094,21.95549021995,22.0043236056705,21.7894567085002,21.867590125653,8287.36312317304,0.0,1.0
2023-11-17,22.6,22.61,22.31,22.4801,6723,22.0726903456793,22.0824570228234,21.7894567085002,21.9555878867214,6883.61036287278,0.0,1.0
2023-11-20,22.6651,22.6651,22.35,22.35,5559,22.1362714138874,22.1362714138874,21.8285234170766,21.8285234170766,5691.80276769446,0.0,1.0
2023-11-21,22.7371,22.79,22.68,22.68,6628,22.2065914893249,22.2582572114173,22.1508237628321,22.1508237628321,6786.34084264777,0.0,1.0
2023-11-22,22.625,22.75,21.27,22.69,8454,22.0971070385395,22.2191905028408,20.7737222855132,22.1605904399762,8655.96341034161,0.0,1.0
2023-11-24,22.6049,22.74,22.125,22.56,5364,22.0774760174799,22.2094238256967,21.6087731813342,22.0336236371028,5492.14427881148,0.0,1.0
2023-11-27,22.63,22.67,22.41,22.63,7114,22.1019903771116,22.141057085688,21.8871234799412,22.1019903771116,7283.9512303253,0.0,1.0
2023-11-28,22.46,23.39,22.39,22.39,18754,21.9359568656618,22.8442578400636,21.867590125653,21.867590125653,19202.0271821086,0.0,1.0
2023-11-29,22.69,22.7299,22.6116,22.72,3644,22.1605904399762,22.1995594817812,22.0840196911664,22.1898904714085,3731.05401789506,0.0,1.0
2023-11-30,22.45,22.71,22.44,22.7,13667,21.9261901885177,22.1801237942644,21.9164235113736,22.1703571171203,13993.5003464796,0.0,1.0
2023-12-01,22.44,22.66,21.99,21.99,3545,21.9164235113736,22.1312904085439,21.4769230398888,21.4769230398888,3629.6889389237,0.0,1.0
2023-12-04,22.395,22.5,22.29,22.3502,3624,21.8724734642251,21.9750235742382,21.769923354212,21.8287187506195,3710.57622416347,0.0,1.0
2023-12-05,22.3793,22.3793,22.23,22.24,308984,21.8571397811088,21.8571397811088,21.7113232913473,21.7210899684914,316365.530918026,0.0,1.0
2023-12-06,22.09,22.135,22.05,22.0721,2834,21.5745898113299,21.6185398584783,21.5355231027534,21.5571074592419,2901.7033717658,0.0,1.0
2023-12-07,22.11,22.36,21.96,22.23,9822,21.5941231656181,21.8382900942207,21.4476230084565,21.7113232913473,10056.6445015821,0.0,1.0
2023-12-08,22.25,22.25,22.0,22.18,7161,21.7308566456355,21.7308566456355,21.4866897170329,21.6624899056268,7332.07404559455,0.0,1.0
2023-12-11,22.22,22.33,22.14,22.33,7792,21.7015566142032,21.8089900627884,21.6234231970504,21.8089900627884,7978.1484378261,0.0,1.0
2023-12-12,22.355,22.355,22.25,22.28,1408,21.8334067556487,21.8334067556487,21.7308566456355,21.7601566770679,1441.63667870369,0.0,1.0
2023-12-13,22.23,22.38,21.3,21.75,5178,21.7113232913473,21.8578234485089,20.8030223169455,21.2425227884303,5301.70079710775,0.0,1.0
2023-12-14,21.97,22.08,21.86,22.07,9561,21.4573896856006,21.5648231341857,21.3499562370154,21.5550564570416,9789.40929338491,0.0,1.0
2023-12-15,21.63,21.8,21.42,21.8,5493,21.3762139485173,21.5442193286028,21.1686778907648,21.5442193286028,5558.21485910236,0.256885,1.0
2023-12-18,21.59,21.78,21.51,21.51,12633,21.3366832708502,21.5244539897692,21.2576219155159,21.2576219155159,12782.9834908137,0.0,1.0
2023-12-19,21.73,21.73,21.6072,21.6072,1628,21.4750406426852,21.4750406426852,21.3536814622471,21.3536814622471,1647.3281978188,0.0,1.0
2023-12-20,21.775,21.775,21.62,21.62,4312,21.5195126550608,21.5195126550608,21.3663312791006,21.3663312791006,4363.19360503356,0.0,1.0
2023-12-21,21.6601,21.79,21.5601,21.79,2652,21.4059607834619,21.534336659186,21.307134089294,21.534336659186,2683.48549177852,0.0,1.0
2023-12-22,21.785,21.8799,21.709,21.709,3438,21.5293953244776,21.6231818572429,21.45428703691,21.45428703691,3478.81716468121,0.0,1.0
2023-12-26,21.7601,21.8899,21.68,21.83,3693,21.5047874776298,21.6330645266597,21.4256272956013,21.5738673368531,3736.84461581376,0.0,1.0
2023-12-27,22.68,22.68,21.65,21.77,566462,22.4138942372803,22.4138942372803,21.3959792873509,21.5145713203524,573187.239307635,0.0,1.0
2023-12-28,21.69,22.07,21.6,21.79,640307,21.4355099650181,21.8110514028561,21.346565940267,21.534336659186,647908.953538548,0.0,1.0
2023-12-29,21.65,21.8,21.3,21.3,35763,21.3959792873509,21.5442193286028,21.0500858577633,21.0500858577633,36187.5911170722,0.0,1.0
2024-01-02,22.24,22.24,21.74,21.77,7691,21.9790567829415,21.9790567829415,21.484923312102,21.5145713203524,7782.31030062921,0.0,1.0
2024-01-03,21.88,22.15,21.88,22.0129,63929,21.6232806839371,21.8901127581904,21.6232806839371,21.7546213604862,64687.9879351091,0.0,1.0
2024-01-04,22.0411,22.1,21.88,21.88,14419,21.7824904882416,21.8406994111065,21.6232806839371,21.6232806839371,14590.187521099,0.0,1.0
2024-01-05,21.99,22.08,21.959,22.02,8109,21.7319900475218,21.8209340722729,21.7013537723297,21.7616380557722,8205.2729460151,0.0,1.0
2024-01-08,22.01,22.08,21.9086,21.99,7521,21.7517553863554,21.8209340722729,21.6515451184691,21.7319900475218,7610.29199987415,0.0,1.0
2024-01-09,22.0551,22.12,21.87,21.87,50756,21.7963262254251,21.8604647499401,21.6133980145203,21.6133980145203,51358.5933713087,0.0,1.0
2024-01-10,22.2006,22.29,22.095,22.19,205807,21.9401190654394,22.0284701300255,21.8357580763981,21.9296434358576,208250.414255831,0.0,1.0
2024-01-11,22.12,22.3,22.08,22.2526,12146,21.8604647499401,22.0383527994423,21.8209340722729,21.9915089464067,12290.2016527684,0.0,1.0
2024-01-12,22.33,22.36,22.03,22.03,8628,22.0680008076927,22.097648815943,21.771520725189,21.771520725189,8730.43469949663,0.0,1.0
2024-01-16,22.4498,22.4735,22.3,22.3,3462,22.1863951873058,22.2098171138236,22.0383527994423,22.0383527994423,3503.10210125839,0.0,1.0
2024-01-17,22.4,22.6,22.4,22.6,5080,22.1371794936102,22.334832881946,22.1371794936102,22.334832881946,5140.31157550335,0.0,1.0
2024-01-18,22.5,22.5265,22.445,22.445,1534,22.2360061877781,22.2621952617326,22.1816515059858,22.1816515059858,1552.21219622483,0.0,1.0
2024-01-19,22.5,22.7,22.4901,22.67,5185,22.2360061877781,22.4336595761139,22.2262223450555,22.4040115678635,5246.55817302852,0.0,1.0
2024-01-22,22.71,22.73,22.52,22.68,5125,22.4435422455307,22.4633075843643,22.2557715266117,22.4138942372803,5185.84583158557,0.0,1.0
2024-01-23,22.46,22.64,22.44,22.45,4816,22.1964755101109,22.3743635596132,22.1767101712774,22.1865928406941,4873.17727315437,0.0,1.0
2024-01-24,22.5153,23.25,22.4,22.46,9596,22.2511266719858,22.9772063940374,22.1371794936102,22.1964755101109,9709.92714144295,0.0,1.0
2024-01-25,22.6796,22.89,22.49,22.68,8965,22.4134989305037,22.6214302950329,22.2261235183613,22.4138942372803,9071.43568393454,0.0,1.0
2024-01-26,22.575,22.575,22.45,22.513,4243,22.310126208404,22.310126208404,22.1865928406941,22.2488536580199,4293.37441237417,0.0,1.0
2024-01-29,22.48,22.69,22.4701,22.575,5079,22.2162408489445,22.4237769066971,22.2064570062219,22.310126208404,5139.29970314598,0.0,1.0
2024-01-30,22.9,22.9,22.69,22.77,8756,22.6313129644497,22.6313129644497,22.4237769066971,22.5028382620314,8859.95436124161,0.0,1.0
2024-01-31,22.71,22.76,22.53,22.76,55041,22.4435422455307,22.4929555926146,22.2656541960285,22.4929555926146,55694.4664226929,0.0,1.0
2024-02-01,22.7,22.93,22.6,22.6,9701,22.4336595761139,22.6609609727001,22.334832881946,22.334832881946,9816.17373896812,0.0,1.0
2024-02-02,23.075,23.15,22.9,23.1299,21304,22.8042596792435,22.8783796998695,22.6313129644497,22.8585155343417,21556.9287016779,0.0,1.0
2024-02-05,23.06,23.0742,22.94,22.95,4848,22.7894356751184,22.8034690656902,22.6708436421169,22.6807263115337,4905.55718859059,0.0,1.0
2024-02-06,22.975,23.1099,22.89,23.04,18804,22.7054329850756,22.8387501955081,22.6214302950329,22.7696703362848,19027.2478082215,0.0,1.0
2024-02-07,23.1668,23.2199,23.05,23.09,10598,22.8949825844897,22.9474595590928,22.7795530057016,22.8190836833687,10723.8232435403,0.0,1.0
2024-02-08,23.19,23.2,22.95,23.1399,22555,22.9179103775366,22.9277930469534,22.6807263115337,22.8683982037585,22822.7810207634,0.0,1.0
2024-02-09,23.05,23.2699,22.97,23.08,3670,22.7795530057016,22.9968729061768,22.7004916503672,22.8092010139519,3713.57155159395,0.0,1.0
2024-02-12,23.03,23.28,22.8,23.225,17347,22.759787666868,23.0068544022877,22.5324862702818,22.9524997204954,17552.9497835151,0.0,1.0
2024-02-13,23.1951,23.29,23.0801,23.1838,9531,22.9229505389392,23.0167370717045,22.8092998406461,22.9117831224982,9644.15543821308,0.0,1.0
2024-02-14,23.205,23.205,23.1288,23.14,3357,22.9327343816618,22.9327343816618,22.8574284407059,22.8684970304527,3396.85550373322,0.0,1.0
2024-02-15,23.255,23.37,23.15,23.2556,4119,22.9821477287458,23.0957984270389,22.8783796998695,22.9827406889108,4167.90224005872,0.0,1.0
2024-02-16,23.24,23.27,23.165,23.2499,2988,22.9673237246206,22.9969717328709,22.8932037039947,22.9771075673432,3023.47460385906,0.0,1.0
2024-02-20,23.07,23.3499,23.07,23.12,19329,22.7993183445351,23.0759342615111,22.7993183445351,22.8487316916191,19558.4807958474,0.0,1.0
2024-02-21,23.33,23.4,23.2,23.39,5022,23.0562677493717,23.1254464352892,22.9277930469534,23.1155637658724,5081.62297877517,0.0,1.0
2024-02-22,23.38,23.48,23.2501,23.33,6411,23.1056810964556,23.2045077906235,22.9773052207315,23.0562677493717,6487.11368317954,0.0,1.0
2024-02-23,23.35,23.84,23.35,23.54,102028,23.0760330882053,23.560283889628,23.0760330882053,23.2638038071243,103239.312879027,0.0,1.0
2024-02-26,23.66,23.66,23.4401,23.63,3767,23.3823958401258,23.3823958401258,23.1650759396506,23.3527478318754,3811.72317026006,0.0,1.0
2024-02-27,23.66,23.66,23.44,23.54,3872,23.3823958401258,23.3823958401258,23.1649771129564,23.2638038071243,3917.96976778523,0.0,1.0
2024-02-28,23.66,23.66,23.46,23.48,7468,23.3823958401258,23.3823958401258,23.18474245179,23.2045077906235,7556.66276493288,0.0,1.0
2024-02-29,23.4998,23.5999,23.4,23.4,67076,23.2240754760688,23.3230009969309,23.1254464352892,23.1254464352892,67872.3502437919,0.0,1.0
2024-03-01,23.22,23.65,23.22,23.575,30381,22.947558385787,23.372513170709,22.947558385787,23.2983931500831,30741.6940896393,0.0,1.0
2024-03-04,23.63,23.69,23.47,23.48,7951,23.3527478318754,23.4120438483761,23.1946251212068,23.2045077906235,8045.39711354866,0.0,1.0
2024-03-05,23.6515,23.66,23.49,23.66,22258,23.3739955711215,23.3823958401258,23.2143904600403,23.3823958401258,22522.2549306208,0.0,1.0
2024-03-06,23.6,23.73,23.53,23.6796,38805,23.323099823625,23.4515745260433,23.2539211377075,23.4017658721827,39265.7068282299,0.0,1.0
2024-03-07,23.47,23.69,23.47,23.68,8131,23.1946251212068,23.4120438483761,23.1946251212068,23.4021611789593,8227.5341378775,0.0,1.0
2024-03-08,23.4946,23.65,23.46,23.65,10013,23.2189364879721,23.372513170709,23.18474245179,23.372513170709,10131.8779144715,0.0,1.0
2024-03-11,23.6,23.72,23.34,23.34,12812,23.323099823625,23.4416918566265,23.0661504187885,23.0661504187885,12964.1086427853,0.0,1.0
2024-03-12,23.7075,23.75,23.6,23.62,8754,23.4293385198555,23.4713398648769,23.323099823625,23.3428651624586,8857.93061652686,0.0,1.0
2024-03-13,23.62,23.99,23.53,23.5937,9972,23.3428651624586,23.7085239308798,23.2539211377075,23.3168737418924,10090.3911478188,0.0,1.0
2024-03-14,23.87,23.87,23.55,23.58,3181,23.5899318978784,23.5899318978784,23.2736864765411,23.3033344847914,3218.76596883389,0.0,1.0
2024-03-15,23.63,23.85,23.63,23.7178,5439,23.3527478318754,23.5701665590448,23.3527478318754,23.4395176693548,5503.57375180369,0.0,1.0
2024-03-18,24.0,24.0,23.86,23.86,7626,23.7184066002966,23.7184066002966,23.5800492284616,23.5800492284616,7716.53859739934,0.0,1.0
2024-03-19,23.9401,24.02,23.9178,24.02,2798,23.6592094104901,23.7381719391302,23.6371710576906,23.7381719391302,2831.21885595637,0.0,1.0
2024-03-20,23.9151,24.0,23.83,23.9899,6909,23.6345027369481,23.7184066002966,23.5504012202112,23.7084251041857,6991.02611715604,0.0,1.0
2024-03-21,23.84,24.058,23.84,23.86,9539,23.560283889628,23.775726082914,23.560283889628,23.5800492284616,9652.25041707215,0.0,1.0
2024-03-22,23.82,24.2,23.82,24.18,4753,23.5405185507944,23.9160599886324,23.5405185507944,23.8962946497989,4809.42931463926,0.0,1.0
2024-03-25,24.1,24.1,23.83,24.09,2790,23.8172332944645,23.8172332944645,23.5504012202112,23.8073506250478,2823.12387709732,0.0,1.0
2024-03-26,23.87,24.2,23.87,24.0799,6262,23.5899318978784,23.9160599886324,23.5899318978784,23.7973691289368,6336.34470192952,0.0,1.0
2024-03-27,24.0696,24.17,23.99,24.17,3401,23.7871899794375,23.8864119803821,23.7085239308798,23.8864119803821,3441.37788745805,0.0,1.0
2024-03-28,23.9555,24.08,23.8601,23.97,12263,23.6744287213919,23.797467955631,23.5801480551557,23.6887585920463,12408.5907185822,0.0,1.0
2024-04-01,23.93,25.12,23.48,23.69,28456,23.6492279143791,24.8252655749771,23.2045077906235,23.4120438483761,28793.8398016779,0.0,1.0
2024-04-02,23.895,24.42,23.8401,24.42,10798,23.6146385714203,24.1334787158018,23.5603827163222,24.1334787158018,10926.1977150168,0.0,1.0
2024-04-03,23.82,24.16,23.82,24.07,8639,23.5405185507944,23.8765293109653,23.5405185507944,23.7875852862142,8741.56529542786,0.0,1.0
2024-04-04,23.875,24.05,23.85,24.05,5580,23.5948732325868,23.7678199473806,23.5701665590448,23.7678199473806,5646.24775419462,0.0,1.0
2024-04-05,23.88,24.1,23.62,23.86,10645,23.5998145672952,23.8172332944645,23.3428651624586,23.5800492284616,10771.3812443372,0.0,1.0
2024-04-08,23.8449,24.05,23.77,24.03,11150,23.5651263976422,23.7678199473806,23.4911052037105,23.748054608547,11282.3767848154,0.0,1.0
2024-04-09,23.7898,23.94,23.74,23.94,4827,23.5106728891557,23.6591105837959,23.4614571954601,23.6591105837959,4884.30786908557,0.0,1.0
2024-04-10,23.71,23.94,23.71,23.94,2611,23.4318091872097,23.6591105837959,23.4318091872097,23.6591105837959,2641.99872512584,0.0,1.0
2024-04-11,23.8248,23.89,23.7321,23.89,4684,23.5452622321145,23.6096972367119,23.4536498866208,23.6096972367119,4739.61012197986,0.0,1.0
2024-04-12,23.81,23.9,23.69,23.75,4601,23.5306358813776,23.6195799061287,23.4120438483761,23.4713398648769,4655.62471631712,0.0,1.0
2024-04-15,23.73,23.95,22.71,23.95,23770,23.4515745260433,23.6689932532127,22.4435422455307,23.6689932532127,24052.2059349832,0.0,1.0
2024-04-16,23.79,24.04,23.79,23.94,7064,23.510870542544,23.7579372779638,23.510870542544,23.6591105837959,7147.86633255035,0.0,1.0
2024-04-17,23.94,23.95,23.73,23.938,11940,23.6591105837959,23.6689932532127,23.4515745260433,23.6571340499125,12081.7559471476,0.0,1.0
2024-04-18,23.965,23.97,23.86,23.86,6434,23.6838172573379,23.6887585920463,23.5800492284616,23.5800492284616,6510.38674739932,0.0,1.0
2024-04-19,23.7,23.92,23.7,23.9,14224,23.4219265177929,23.6393452449623,23.4219265177929,23.6195799061287,14392.8724114094,0.0,1.0
2024-04-22,23.7688,24.25,23.25,23.89,14489,23.4899192833804,23.9654733357164,22.9772063940374,23.6096972367119,14661.0185861158,0.0,1.0
2024-04-23,23.82,24.05,23.76,24.05,4071,23.5405185507944,23.7678199473806,23.4812225342937,23.7678199473806,4119.33236690436,0.0,1.0
2024-04-24,23.8122,24.3,23.66,23.86,11762,23.5328100686493,24.0148866828003,23.3823958401258,23.5800492284616,11901.6426675336,0.0,1.0
2024-04-25,23.6401,23.6822,23.55,23.675,7355,23.3627293279864,23.404335366231,23.2736864765411,23.397219844251,7442.32118854864,0.0,1.0
2024-04-26,23.605,23.73,23.52,23.64,4090,23.3280411583334,23.4515745260433,23.2440384682907,23.3626305012922,4138.55794169464,0.0,1.0
2024-04-29,23.6817,23.81,23.53,23.53,6209,23.4038412327602,23.5306358813776,23.2539211377075,23.2539211377075,6282.71546698826,0.0,1.0
2024-04-30,23.57,23.68,23.46,23.67,71540,23.2934518153747,23.4021611789593,23.18474245179,23.3922785095426,72389.3484471475,0.0,1.0
2024-05-01,23.09,23.99,23.09,23.33,20307,22.8190836833687,23.7085239308798,22.8190836833687,23.0562677493717,20548.0919613675,0.0,1.0
2024-05-02,23.2451,23.38,23.15,23.27,6018,22.9723638860231,23.1056810964556,22.8783796998695,22.9969717328709,6089.4478467282,0.0,1.0
2024-05-03,23.21,23.44,23.2,23.2836,15078,22.9376757163702,23.1649771129564,22.9277930469534,23.0104121632778,15257.0114046141,0.0,1.0
2024-05-06,23.15,23.37,23.15,23.35,76058,22.8783796998695,23.0957984270389,22.8783796998695,23.0760330882053,76960.9877578019,0.0,1.0
2024-05-07,23.3386,23.47,23.22,23.47,7769,23.0647668450701,23.1946251212068,22.947558385787,23.1946251212068,7861.23634450504,0.0,1.0
2024-05-08,23.2653,23.38,23.06,23.24,10648,22.9923268782451,23.1056810964556,22.7894356751184,22.9673237246206,10774.4168614094,0.0,1.0
2024-05-09,23.17,23.33,23.16,23.2311,6228,22.898145038703,23.0562677493717,22.8882623692863,22.9585281488396,6301.94104177854,0.0,1.0
2024-05-10,23.2711,23.36,23.2,23.2,7309,22.9980588265068,23.0859157576221,22.9277930469534,22.9277930469534,7395.77506010906,0.0,1.0
2024-05-13,23.34,23.4899,23.22,23.4899,39364,23.0661504187885,23.2142916333462,22.947558385787,23.2142916333462,39831.3434760067,0.0,1.0
2024-05-14,23.385,23.91,23.27,23.46,11862,23.110622431164,23.6294625755455,22.9969717328709,23.18474245179,12002.8299032718,0.0,1.0
2024-05-15,23.62,23.62,23.391,23.41,9583,23.3428651624586,23.3428651624586,23.1165520328141,23.135329104706,9696.77280079698,0.0,1.0
2024-05-16,23.5241,23.62,23.4122,23.52,5931,23.2480903627516,23.3428651624586,23.1375032919777,23.2440384682907,6001.4149516359,0.0,1.0
2024-05-17,23.51,23.57,23.45,23.5688,9294,23.2341557988739,23.2934518153747,23.1748597823732,23.2922658950446,9404.34168951343,0.0,1.0
2024-05-20,23.51,23.51,23.2922,23.49,6363,23.2341557988739,23.2341557988739,23.0189112589762,23.2143904600403,6438.54381002517,0.0,1.0
2024-05-21,23.375,23.48,23.29,23.29,3260,23.1007397617472,23.2045077906235,23.0167370717045,23.0167370717045,3298.70388506712,0.0,1.0
2024-05-22,23.19,23.39,23.181,23.2872,85577,22.9179103775366,23.1155637658724,22.9090159750615,23.0139699242678,86593.0007277266,0.0,1.0
2024-05-23,23.365,23.45,23.261,23.32,3522,23.0908570923305,23.1748597823732,22.9880773303958,23.0463850799549,3563.81444270134,0.0,1.0
2024-05-24,23.41,23.619,23.401,23.53,5615,23.135329104706,23.3418768955169,23.1264347022309,23.2539211377075,5681.66328670302,0.0,1.0
2024-05-28,23.29,23.397,23.28,23.28,4543,23.0167370717045,23.1224816344642,23.0068544022877,23.0068544022877,4596.93611958893,0.0,1.0
2024-05-29,23.61,23.6299,23.3,23.3,7573,23.3329824930418,23.3526490051812,23.0266197411213,23.0266197411213,7662.90936245806,0.0,1.0
2024-05-30,23.434,23.4684,23.3058,23.365,37995,23.1590475113063,23.1930438941001,23.0323516893831,23.0908570923305,38446.09021875,0.0,1.0
2024-05-31,24.52,24.52,23.35,23.35,101934,24.2323054099697,24.2323054099697,23.0760330882053,23.0760330882053,103144.196877433,0.0,1.0
2024-06-03,23.61,25.72,23.38,23.75,8762,23.3329824930418,25.4182257399846,23.1056810964556,23.4713398648769,8866.02559538591,0.0,1.0
2024-06-04,23.72,23.72,23.59,23.68,2124,23.4416918566265,23.4416918566265,23.3132171542082,23.4021611789593,2149.21688708054,0.0,1.0
2024-06-05,23.8,25.3,23.4912,23.67,250642,23.5207532119608,25.0031536244794,23.2155763803703,23.3922785095426,253617.711399078,0.0,1.0
2024-06-06,23.67,24.94,23.4423,23.54,25501,23.3922785095426,24.6473775254749,23.1672501269222,23.2638038071243,25803.7569856124,0.0,1.0
2024-06-07,23.71,24.0825,23.6401,23.73,6293,23.4318091872097,23.7999386229852,23.3627293279864,23.4515745260433,6367.71274500839,0.0,1.0
2024-06-10,23.84,23.84,23.7703,23.8,2492,23.560283889628,23.560283889628,23.491401683793,23.5207532119608,2521.58591459731,0.0,1.0
2024-06-11,23.82,23.82,23.6101,23.6101,9815,23.5405185507944,23.5405185507944,23.333081319736,23.333081319736,9931.52718770974,0.0,1.0
2024-06-12,23.7397,23.79,23.67,23.78,4715,23.4611607153776,23.510870542544,23.3922785095426,23.5009878731273,4770.97816505872,0.0,1.0
2024-06-13,23.818,23.98,23.61,23.736,5682,23.5385420169111,23.6986412614631,23.3329824930418,23.4575041276934,5749.45873464764,0.0,1.0
2024-06-14,23.64,24.21,23.64,23.703,5239,23.3626305012922,23.9259426580492,23.3626305012922,23.424891318618,5301.19928032718,0.0,1.0
2024-06-17,23.6441,23.73,23.51,23.53,7316,23.3666823957531,23.4515745260433,23.2341557988739,23.2539211377075,7402.85816661073,0.0,1.0
2024-06-18,24.02,24.02,23.76,23.765,7081,23.7381719391302,23.7381719391302,23.4812225342937,23.4861638690021,7165.06816262584,0.0,1.0
2024-06-20,23.945,24.02,23.85,23.925,7434,23.6640519185043,23.7381719391302,23.5701665590448,23.6442865796707,7522.25910478188,0.0,1.0
2024-06-21,23.9751,24.0299,23.91,23.945,4832,23.6937987534488,23.7479557818528,23.6294625755455,23.6640519185043,4889.36723087249,0.0,1.0
2024-06-24,23.7259,23.9,23.64,23.82,6736,23.4475226315824,23.6195799061287,23.3626305012922,23.5405185507944,6815.97219932886,0.0,1.0
2024-06-25,23.7501,23.85,23.6926,23.84,6348,23.471438691571,23.5701665590448,23.4146133424245,23.560283889628,6423.36572466444,0.0,1.0
2024-06-26,23.725,23.83,23.6001,23.71,2141,23.4466331913349,23.5504012202112,23.3231986503192,23.4318091872097,2166.41871715604,0.0,1.0
2024-06-27,23.64,23.7294,23.5501,23.64,1375,23.3626305012922,23.4509815658783,23.2737853032352,23.3626305012922,1391.32449140101,0.0,1.0
2024-06-28,23.665,23.6853,23.61,23.6853,2059,23.3873371748342,23.4073989937502,23.3329824930418,23.4073989937502,2083.44518385067,0.0,1.0
2024-07-01,23.775,23.86,23.6801,23.82,12849,23.4960465384189,23.5800492284616,23.4022600056535,23.5405185507944,13001.5479200084,0.0,1.0
2024-07-02,23.82,23.9,23.72,23.82,9548,23.5405185507944,23.6195799061287,23.4416918566265,23.5405185507944,9661.3572682886,0.0,1.0
2024-07-03,23.82,23.868,23.77,23.78,1024,23.5405185507944,23.587955363995,23.4911052037105,23.5009878731273,1036.15729395973,0.0,1.0
2024-07-05,23.6,23.94,23.5,23.5,10133,23.323099823625,23.6591105837959,23.2242731294571,23.2242731294571,10253.3025973574,0.0,1.0
2024-07-08,23.855,23.96,23.75,23.85,4344,23.5751078937532,23.6788759226295,23.4713398648769,23.5701665590448,4395.57352046979,0.0,1.0
2024-07-09,23.8848,23.98,23.79,23.8868,3210,23.6045582486152,23.6986412614631,23.510870542544,23.6065347824986,3248.11026719799,0.0,1.0
2024-07-10,23.81,23.97,23.81,23.916,1225,23.5306358813776,23.6887585920463,23.5306358813776,23.6353921771956,1239.54363779363,0.0,1.0
2024-07-11,23.8601,23.98,23.77,23.93,3574,23.5801480551557,23.6986412614631,23.4911052037105,23.6492279143791,3616.43180528524,0.0,1.0
2024-07-12,23.9793,24.0,23.84,23.84,2817,23.6979494746039,23.7184066002966,23.560283889628,23.560283889628,2850.44443074664,0.0,1.0
2024-07-15,23.71,23.91,23.68,23.78,17258,23.4318091872097,23.6294625755455,23.4021611789593,23.5009878731273,17462.8931437081,0.0,1.0
2024-07-16,24.03,24.23,23.81,23.97,8999,23.748054608547,23.9457079968828,23.5306358813776,23.6887585920463,9105.83934408557,0.0,1.0
2024-07-17,23.8,23.99,23.68,23.99,3896,23.5207532119608,23.7085239308798,23.4021611789593,23.7085239308798,3942.25470436242,0.0,1.0
2024-07-18,23.7599,23.86,23.58,23.78,18181,23.4811237075995,23.5800492284616,23.3033344847914,23.5009878731273,18396.8513295721,0.0,1.0
2024-07-19,23.91,23.95,23.765,23.95,7237,23.6294625755455,23.6689932532127,23.4861638690021,23.6689932532127,7322.92025037753,0.0,1.0
2024-07-22,23.63,24.83,23.63,23.87,19396,23.3527478318754,24.5386681618902,23.3527478318754,23.5899318978784,19626.2762437919,0.0,1.0
2024-07-23,23.7446,23.88,23.61,23.79,39391,23.4660032233918,23.5998145672952,23.3329824930418,23.510870542544,39858.6640296561,0.0,1.0
2024-07-24,23.83,23.83,23.58,23.66,29254,23.5504012202112,23.5504012202112,23.3033344847914,23.3823958401258,29601.3139428691,0.0,1.0
2024-07-25,23.63,23.82,23.63,23.8,6670,23.3527478318754,23.5405185507944,23.3527478318754,23.5207532119608,6749.18862374161,0.0,1.0
2024-07-26,23.79,23.81,23.58,23.77,4366,23.510870542544,23.5306358813776,23.3033344847914,23.4911052037105,4417.83471233222,0.0,1.0
2024-07-29,23.6,24.24,23.6,23.7172,6336,23.323099823625,23.9555906662996,23.323099823625,23.4389247091898,6411.22325637585,0.0,1.0
2024-07-30,23.53,23.9,23.53,23.75,19663,23.2539211377075,23.6195799061287,23.2539211377075,23.4713398648769,19896.4461632131,0.0,1.0
2024-07-31,23.73,23.795,23.52,23.52,30649,23.4515745260433,23.5158118772524,23.2440384682907,23.2440384682907,31012.8758814178,0.0,1.0
2024-08-01,23.66,23.95,23.64,23.64,3357,23.3823958401258,23.6689932532127,23.3626305012922,23.3626305012922,3396.85550373322,0.0,1.0
2024-08-02,23.595,23.8,23.49,23.61,93300,23.3181584889166,23.5207532119608,23.2143904600403,23.3329824930418,94407.6909437921,0.0,1.0
2024-08-05,23.3801,24.22,23.26,24.22,7184,23.1057799231498,23.935825327466,22.9870890634542,23.935825327466,7269.29101543624,0.0,1.0
2024-08-06,23.4554,23.61,23.36,23.42,10485,23.1801964238582,23.3329824930418,23.0859157576221,23.1452117741228,10609.4816671561,0.0,1.0
2024-08-07,23.4946,23.675,23.4,23.57,11195,23.2189364879721,23.397219844251,23.1254464352892,23.2934518153747,11327.9110408976,0.0,1.0
2024-08-08,23.45,24.05,23.45,23.52,17003,23.1748597823732,23.7678199473806,23.1748597823732,23.2440384682907,17204.8656925755,0.0,1.0
2024-08-09,23.5848,23.68,23.4649,23.54,4069,23.3080781661115,23.4021611789593,23.1895849598042,23.2638038071243,4117.3086221896,0.0,1.0
2024-08-12,23.81,23.9278,23.7,23.84,5348,23.5306358813776,23.6470537271074,23.4219265177929,23.560283889628,5411.49336728188,0.0,1.0
2024-08-13,23.51,24.1,23.51,24.1,20322,23.2341557988739,23.8172332944645,23.2341557988739,23.8172332944645,20563.2700467282,0.0,1.0
2024-08-14,23.815,23.86,23.7,23.7,4803,23.535577216086,23.5800492284616,23.4219265177929,23.4219265177929,4860.02293250839,0.0,1.0
2024-08-15,23.85,23.96,23.71,23.93,4814,23.5701665590448,23.6788759226295,23.4318091872097,23.6492279143791,4871.15352843959,0.0,1.0
2024-08-16,23.8654,23.98,23.84,23.84,1990,23.5853858699466,23.6986412614631,23.560283889628,23.560283889628,2013.62599119128,0.0,1.0
2024-08-19,23.7611,23.88,23.64,23.795,8227,23.4823096279295,23.5998145672952,23.3626305012922,23.5158118772524,8324.67388418625,0.0,1.0
2024-08-20,23.66,23.92,23.66,23.92,4764,23.3823958401258,23.6393452449623,23.3823958401258,23.6393452449623,4820.55991057046,0.0,1.0
2024-08-21,23.63,23.86,23.63,23.84,3563,23.3527478318754,23.5800492284616,23.3527478318754,23.560283889628,3605.30120935403,0.0,1.0
2024-08-22,23.8356,24.009,23.8101,24.0,5550,23.5559355150846,23.7273010027717,23.5307347080718,23.7184066002966,5615.89158347316,0.0,1.0
2024-08-23,23.93,23.9664,23.8101,23.9664,4267,23.6492279143791,23.6852008310562,23.5307347080718,23.6852008310562,4317.65934895134,0.0,1.0
2024-08-26,23.92,24.1,23.91,23.91,2973,23.6393452449623,23.8172332944645,23.6294625755455,23.6294625755455,3008.29651849832,0.0,1.0
2024-08-27,23.74,24.22,23.66,23.7,12978,23.4614571954601,23.935825327466,23.3823958401258,23.4219265177929,13132.0794541107,0.0,1.0
2024-08-28,23.69,23.9,23.68,23.74,9327,23.4120438483761,23.6195799061287,23.4021611789593,23.4614571954601,9437.73347730706,0.0,1.0
2024-08-29,23.79,23.919,23.7201,23.83,15592,23.510870542544,23.6383569780206,23.4417906833207,23.5504012202112,15777.1137963088,0.0,1.0
2024-08-30,23.9,24.22,23.78,23.96,24688,23.6195799061287,23.935825327466,23.5009878731273,23.6788759226295,24981.1047590604,0.0,1.0
2024-09-03,23.83,24.05,23.83,24.04,11105,23.5504012202112,23.7678199473806,23.5504012202112,23.7579372779638,11236.8425287332,0.0,1.0
2024-09-04,24.0,24.04,23.8,24.04,7055,23.7184066002966,23.7579372779638,23.5207532119608,23.7579372779638,7138.7594813339,0.0,1.0
2024-09-05,23.9101,24.0099,23.905,23.9276,4287,23.6295614022397,23.7281904430193,23.6245212408371,23.6468560737191,4337.89679609899,0.0,1.0
2024-09-06,24.0,24.0,23.81,23.99,2880,23.7184066002966,23.7184066002966,23.5306358813776,23.7085239308798,2914.19238926175,0.0,1.0
2024-09-09,24.08,24.09,23.83,24.03,9840,23.797467955631,23.8073506250478,23.5504012202112,23.748054608547,9956.82399664428,0.0,1.0
2024-09-10,23.8,24.1,23.8,23.933,18916,23.5207532119608,23.8172332944645,23.5207532119608,23.6521927152041,19140.5775122484,0.0,1.0
2024-09-11,23.89,23.95,23.8,23.81,23050,23.6096972367119,23.6689932532127,23.5207532119608,23.5306358813776,23323.6578376678,0.0,1.0
2024-09-12,23.86,24.09,23.86,23.96,6147,23.5800492284616,23.8073506250478,23.5800492284616,23.6788759226295,6219.97938083053,0.0,1.0
2024-09-13,24.04,24.065,24.01,24.02,3355,23.7579372779638,23.7826439515058,23.7282892697134,23.7381719391302,3394.83175901846,0.0,1.0
2024-09-16,24.1359,24.14,24.08,24.14,2524,23.8527120776708,23.8567639721317,23.797467955631,23.8567639721317,2553.96583003356,0.0,1.0
2024-09-17,24.09,24.09,23.88,24.08,7281,23.8073506250478,23.8073506250478,23.5998145672952,23.797467955631,7367.44263410233,0.0,1.0
2024-09-18,23.98,24.1499,23.95,24.025,3431,23.6986412614631,23.8665478148543,23.6689932532127,23.7431132738386,3471.73405817952,0.0,1.0
2024-09-19,23.88,24.033,23.88,23.985,3434,23.5998145672952,23.751019409372,23.5998145672952,23.7035825961715,3474.76967525167,0.0,1.0
2024-09-20,24.0081,24.09,23.96,24.01,9654,23.7264115625242,23.8073506250478,23.6788759226295,23.7282892697134,9768.61573817116,0.0,1.0
2024-09-23,24.09,24.12,23.8901,24.12,4360,23.8073506250478,23.8369986332981,23.6097960634061,23.8369986332981,4411.76347818791,0.0,1.0
2024-09-24,23.68,24.13,23.68,24.1,10456,23.4021611789593,23.8468813027149,23.4021611789593,23.8172332944645,10580.137368792,0.0,1.0
2024-09-25,23.9405,24.0,23.87,23.962,3271,23.6596047172667,23.7184066002966,23.5899318978784,23.6808524565128,3309.83448099833,0.0,1.0
2024-09-26,24.011,24.13,23.9122,23.92,6579,23.7292775366551,23.8468813027149,23.6316367628172,23.6393452449623,6657.1082392198,0.0,1.0
2024-09-27,23.91,24.0,23.87,23.9707,6544,23.6294625755455,23.7184066002966,23.5899318978784,23.6894503789054,6621.69270671142,0.0,1.0
2024-09-30,24.0852,24.17,23.9864,24.1,77697,23.8026069437277,23.8864119803821,23.7049661698898,23.8172332944645,78619.446551552,0.0,1.0
2024-10-01,24.07,24.0896,24.01,24.01,4501,23.7875852862142,23.8069553182711,23.7282892697134,23.7282892697134,4554.43748057885,0.0,1.0
2024-10-02,24.06,24.065,24.05,24.05,4469,23.7777026167974,23.7826439515058,23.7678199473806,23.7678199473806,4522.05756514261,0.0,1.0
2024-10-03,24.095,24.13,24.05,24.06,3783,23.8122919597561,23.8468813027149,23.7678199473806,23.7777026167974,3827.9131279782,0.0,1.0
2024-10-04,24.1146,24.52,24.0669,24.34,9847,23.8316619918131,24.2323054099697,23.784521658695,24.0544173604675,9963.90710314595,0.0,1.0
2024-10-07,24.0258,24.21,23.91,24.21,34564,23.743903887392,23.9259426580492,23.6294625755455,23.9259426580492,34974.3561605704,0.0,1.0
2024-10-08,24.12,24.13,23.93,24.12,6308,23.8369986332981,23.8468813027149,23.6492279143791,23.8369986332981,6382.89083036913,0.0,1.0
2024-10-09,23.9,24.07,23.9,23.95,3634,23.6195799061287,23.7875852862142,23.6195799061287,23.6689932532127,3677.14414672819,0.0,1.0
2024-10-10,23.89,23.9816,23.89,23.91,2132,23.6096972367119,23.7002224885697,23.6096972367119,23.6294625755455,2157.3118659396,0.0,1.0
2024-10-11,23.98,24.08,23.97,23.985,5460,23.6986412614631,23.797467955631,23.6887585920463,23.7035825961715,5524.82307130872,0.0,1.0
2024-10-14,24.23,24.79,24.098,24.79,3989,23.9457079968828,24.4991374842231,23.8152567605812,24.4991374842231,4036.358833599,0.0,1.0
2024-10-15,24.1498,24.22,24.04,24.22,1615,23.8664489881602,23.935825327466,23.7579372779638,23.935825327466,1634.17385717282,0.0,1.0
2024-10-16,24.275,24.29,24.1,24.1,5311,23.9901800092584,24.0050040133836,23.8172332944645,23.8172332944645,5374.05409005872,0.0,1.0
2024-10-17,24.105,24.22,24.09,24.21,6337,23.8221746291729,23.935825327466,23.8073506250478,23.9259426580492,6412.23512873323,0.0,1.0
2024-10-18,24.1,24.59,24.01,24.11,5173,23.8172332944645,24.3014840958873,23.7282892697134,23.8271159638813,5234.41570473994,0.0,1.0
2024-10-21,23.92,24.12,23.92,23.94,10705,23.6393452449623,23.8369986332981,23.6393452449623,23.6591105837959,10832.0935857802,0.0,1.0
2024-10-22,24.033,24.07,23.87,24.06,8031,23.751019409372,23.7875852862142,23.5899318978784,23.7777026167974,8126.34690213928,0.0,1.0
2024-10-23,23.94,24.11,23.89,24.088,12603,23.6591105837959,23.8271159638813,23.6096972367119,23.8053740911644,12752.6273200923,0.0,1.0
2024-10-24,23.91,23.99,23.8301,23.94,4078,23.6294625755455,23.7085239308798,23.5505000469054,23.6591105837959,4126.41547340604,0.0,1.0
2024-10-25,23.905,23.989,23.8202,23.894,2473,23.6245212408371,23.7075356639382,23.5407162041828,23.6136503044787,2502.36033980705,0.0,1.0
2024-10-28,23.94,24.03,23.83,23.905,7598,23.6591105837959,23.748054608547,23.5504012202112,23.6245212408371,7688.20617139262,0.0,1.0
2024-10-29,23.92,24.09,23.8214,23.8214,6184,23.6393452449623,23.8073506250478,23.5419021245128,23.5419021245128,6257.4186580537,0.0,1.0
2024-10-30,24.14,24.28,23.8,23.87,13193,23.8567639721317,23.9951213439668,23.5207532119608,23.5899318978784,13349.632010948,0.0,1.0
2024-10-31,23.84,24.11,23.84,23.8617,91966,23.560283889628,23.8271159638813,23.560283889628,23.5817292822624,93057.8532190436,0.0,1.0
2024-11-01,23.7,24.048,23.7,24.048,6397,23.4219265177929,23.7658434134972,23.4219265177929,23.7658434134972,6472.94747017618,0.0,1.0
2024-11-04,23.96,24.1696,23.68,23.68,8502,23.6788759226295,23.8860166736054,23.4021611789593,23.4021611789593,8602.93878246643,0.0,1.0
2024-11-05,24.063,24.14,24.0289,24.055,3821,23.7806674176224,23.8567639721317,23.7469675149112,23.772761282089,3866.36427755873,0.0,1.0
2024-11-06,23.9421,24.25,23.8566,23.91,7343,23.6611859443734,23.9654733357164,23.5766891208599,23.6294625755455,7430.17872026007,0.0,1.0
2024-11-07,24.0323,24.13,23.9,23.99,6369,23.7503276225129,23.8468813027149,23.6195799061287,23.7085239308798,6444.61504416945,0.0,1.0
2024-11-08,24.088,24.32,24.0624,24.32,5602,23.8053740911644,24.0346520216339,23.7800744574574,24.0346520216339,5668.50894605705,0.0,1.0
2024-11-11,24.08,24.16,24.0337,24.0337,2421,23.797467955631,23.8765293109653,23.7517111962312,23.7517111962312,2449.74297722315,0.0,1.0
2024-11-12,24.47,24.47,24.03,24.03,69412,24.1828920628858,24.1828920628858,23.748054608547,23.748054608547,70236.0840706375,0.0,1.0
2024-11-13,24.3521,25.75,24.18,24.34,25074,24.0663753904618,25.4478737482349,23.8962946497989,24.0544173604675,25371.6874890101,0.0,1.0
2024-11-14,24.2648,24.3699,24.15,24.25,5127,23.9800996864532,24.0839665420237,23.8666466415485,23.9654733357164,5187.86957630034,0.0,1.0
2024-11-15,24.13,24.34,21.7501,24.279,4067,23.8468813027149,24.0544173604675,21.494904808213,23.9941330770251,4115.28487747483,0.0,1.0
2024-11-18,24.175,24.1838,23.82,23.82,3737,23.8913533150905,23.9000500641772,23.5405185507944,23.5405185507944,3781.36699953859,0.0,1.0
2024-11-19,24.1,24.1101,23.96,24.11,4560,23.8172332944645,23.8272147905755,23.6788759226295,23.8271159638813,4614.13794966444,0.0,1.0
2024-11-20,23.96,24.1836,23.9004,24.065,5509,23.6788759226295,23.8998524107889,23.6199752129054,23.7826439515058,5574.40481682046,0.0,1.0
2024-11-21,24.18,24.22,23.95,23.98,16699,23.8962946497989,23.935825327466,23.6689932532127,23.6986412614631,16897.2564959312,0.0,1.0
2024-11-22,24.105,24.29,23.9923,24.29,8635,23.8221746291729,24.0050040133836,23.7107969448457,24.0050040133836,8737.51780599834,0.0,1.0
2024-11-25,24.025,24.13,23.92,23.94,4257,23.7431132738386,23.8468813027149,23.6393452449623,23.6591105837959,4307.54062537752,0.0,1.0
2024-11-26,24.1396,24.15,23.95,23.9665,20185,23.856368665355,23.8666466415485,23.6689932532127,23.6852996577504,20424.6435337668,0.0,1.0
2024-11-27,24.09,24.18,24.0104,24.18,2994,23.8073506250478,23.8962946497989,23.7286845764901,23.8962946497989,3029.54583800335,0.0,1.0
2024-11-29,24.129,24.23,24.06,24.18,5763,23.8458930357732,23.9457079968828,23.7777026167974,23.8962946497989,5831.42039559565,0.0,1.0
2024-12-02,24.085,24.19,24.0024,24.0829,1754,23.8024092903394,23.9061773192157,23.7207784409567,23.8003339297618,1774.82411484899,0.0,1.0
2024-12-03,24.06,24.33,24.06,24.17,22697,23.7777026167974,24.0445346910507,23.7777026167974,23.8864119803821,22966.4668955117,0.0,1.0
2024-12-04,24.01,24.228,24.01,24.03,6923,23.7282892697134,23.9437314629995,23.7282892697134,23.748054608547,7005.19233015941,0.0,1.0
2024-12-05,24.32,24.32,24.0501,24.19,96525,24.0346520216339,24.0346520216339,23.7679187740748,23.9061773192157,97670.9792963508,0.0,1.0
2024-12-06,24.1,24.2496,24.09,24.21,31096,23.8172332944645,23.9650780289397,23.8073506250478,23.9259426580492,31465.1828251678,0.0,1.0
2024-12-09,24.07,24.18,23.9686,24.06,761546,23.7875852862142,23.8962946497989,23.6873750183279,23.7777026167974,770587.346275251,0.0,1.0
2024-12-10,24.02,24.21,23.99,24.075,758810,23.7381719391302,23.9259426580492,23.7085239308798,23.7925266209226,767818.863505454,0.0,1.0
2024-12-11,24.14,24.188,23.97,23.97,29378,23.8567639721317,23.9042007853323,23.6887585920463,23.6887585920463,29726.7861151846,0.0,1.0
2024-12-12,23.96,24.14,23.94,24.12,216636,23.6788759226295,23.8567639721317,23.6591105837959,23.8369986332981,219207.980013926,0.0,1.0
2024-12-13,24.0558,24.1493,23.95,23.96,764652,23.7735518956423,23.8659548546893,23.6689932532127,23.6788759226295,773730.221817283,0.0,1.0
2024-12-16,24.17,24.2,24.0,24.01,9203,23.8864119803821,23.9160599886324,23.7184066002966,23.7282892697134,9312.2613049916,0.0,1.0
2024-12-17,24.0,24.12,23.89,23.99,552820,23.7184066002966,23.8369986332981,23.6096972367119,23.7085239308798,559383.276608222,0.0,1.0
2024-12-18,24.0555,24.21,23.9704,24.21,508838,23.7732554155598,23.9259426580492,23.6891538988229,23.9259426580492,514879.106585823,0.0,1.0
2024-12-19,24.13,24.13,23.95,23.97,13762,23.8468813027149,23.8468813027149,23.6689932532127,23.6887585920463,13925.3873822987,0.0,1.0
2024-12-20,23.84,23.93,23.7,23.86,4743,23.84,23.93,23.7,23.86,4743,0.283037,1.0
2024-12-23,23.62,24.0,21.72,24.0,25810,23.62,24.0,21.72,24.0,25810,0.0,1.0
2024-12-24,23.62,23.87,23.62,23.775,5427,23.62,23.87,23.62,23.775,5427,0.0,1.0
2024-12-26,23.635,23.69,23.58,23.6794,3541,23.635,23.69,23.58,23.6794,3541,0.0,1.0
2024-12-27,23.7,23.83,23.61,23.83,8123,23.7,23.83,23.61,23.83,8123,0.0,1.0
2024-12-30,23.88,23.9038,23.865,23.8999,2393,23.88,23.9038,23.865,23.8999,2393,0.0,1.0
2024-12-31,23.91,23.95,23.91,23.95,8441,23.91,23.95,23.91,23.95,8441,0.0,1.0
2025-01-02,23.92,24.13,23.75,23.97,22062,23.92,24.13,23.75,23.97,22062,0.0,1.0
2025-01-03,23.9801,24.15,23.76,23.97,38218,23.9801,24.15,23.76,23.97,38218,0.0,1.0
2025-01-06,23.89,24.11,23.89,24.11,20514,23.89,24.11,23.89,24.11,20514,0.0,1.0
2025-01-07,23.8561,23.94,23.78,23.91,59046,23.8561,23.94,23.78,23.91,59046,0.0,1.0
2025-01-08,23.66,23.86,23.62,23.86,15777,23.66,23.86,23.62,23.86,15777,0.0,1.0
2025-01-10,23.72,24.74,23.71,24.74,10499,23.72,24.74,23.71,24.74,10499,0.0,1.0
2025-01-13,23.79,23.85,23.72,23.72,5529,23.79,23.85,23.72,23.72,5529,0.0,1.0
2025-01-14,23.8738,24.02,23.86,23.895,4826,23.8738,24.02,23.86,23.895,4826,0.0,1.0
2025-01-15,24.06,24.2,24.02,24.056537,3999,24.06,24.2,24.02,24.056537,3999,0.0,1.0
2025-01-16,23.97,24.26,23.9601,24.1295,9272,23.97,24.26,23.9601,24.1295,9272,0.0,1.0
2025-01-17,24.04,24.18,24.04,24.0804,4374,24.04,24.18,24.04,24.0804,4374,0.0,1.0
2025-01-21,23.96,24.2276,23.96,24.2276,12755,23.96,24.2276,23.96,24.2276,12755,0.0,1.0
2025-01-22,23.98,24.06,23.59,23.88,28099,23.98,24.06,23.59,23.88,28099,0.0,1.0
2025-01-23,23.8749,23.90177,23.8101,23.88,5305,23.8749,23.90177,23.8101,23.88,5305,0.0,1.0
2025-01-24,23.8721,23.94,23.74,23.7479,16346,23.8721,23.94,23.74,23.7479,16346,0.0,1.0
2025-01-27,23.77,23.89,23.75,23.89,3009,23.77,23.89,23.75,23.89,3009,0.0,1.0
2025-01-28,23.86,24.0608,23.86,23.99,35439,23.86,24.0608,23.86,23.99,35439,0.0,1.0
2025-01-29,23.82,24.1765,23.741,24.13,28616,23.82,24.1765,23.741,24.13,28616,0.0,1.0
2025-01-30,23.8,24.08,23.78,24.06,14054,23.8,24.08,23.78,24.06,14054,0.0,1.0
2025-01-31,23.85,24.02,23.76,23.76,112645,23.85,24.02,23.76,23.76,112645,0.0,1.0
2025-02-03,23.98,24.19,23.62,23.62,9540,23.98,24.19,23.62,23.62,9540,0.0,1.0
2025-02-04,24.01,24.14,23.92,24.14,9277,24.01,24.14,23.92,24.14,9277,0.0,1.0
2025-02-05,24.09,24.09,23.97,24.04,3160,24.09,24.09,23.97,24.04,3160,0.0,1.0
2025-02-06,23.93,24.06,23.93,23.9897,7000,23.93,24.06,23.93,23.9897,7000,0.0,1.0
2025-02-07,24.0722,24.2072,24.0017,24.2072,4286,24.0722,24.2072,24.0017,24.2072,4286,0.0,1.0
2025-02-10,24.0564,24.295,24.0564,24.11,9710,24.0564,24.295,24.0564,24.11,9710,0.0,1.0
2025-02-11,24.1,24.1,23.96,24.06,5698,24.1,24.1,23.96,24.06,5698,0.0,1.0
2025-02-12,23.83,24.0057,23.82,24.0057,5982,23.83,24.0057,23.82,24.0057,5982,0.0,1.0
2025-02-13,24.02,24.02,23.78,23.9054,9700,24.02,24.02,23.78,23.9054,9700,0.0,1.0
2025-02-14,23.93,24.09,23.85,23.88,5579,23.93,24.09,23.85,23.88,5579,0.0,1.0
2025-02-18,23.91,24.09,23.05,23.975,42880,23.91,24.09,23.05,23.975,42880,0.0,1.0
2025-02-19,24.1762,24.21,24.03,24.082,6458,24.1762,24.21,24.03,24.082,6458,0.0,1.0
2025-02-20,24.155,24.2,23.9,24.2,10780,24.155,24.2,23.9,24.2,10780,0.0,1.0
2025-02-21,24.145,24.28,24.14,24.28,12901,24.145,24.28,24.14,24.28,12901,0.0,1.0
2025-02-24,24.03,24.15,24.0,24.06,11156,24.03,24.15,24.0,24.06,11156,0.0,1.0
2025-02-25,24.0089,24.128,23.78,24.07,6772,24.0089,24.128,23.78,24.07,6772,0.0,1.0
2025-02-26,24.1547,24.193,23.962,24.05,7317,24.1547,24.193,23.962,24.05,7317,0.0,1.0
2025-02-27,24.28,24.31,24.19,24.21,2302,24.28,24.31,24.19,24.21,2302,0.0,1.0
2025-02-28,24.35,24.3504,24.11,24.33,245578,24.35,24.3504,24.11,24.33,245578,0.0,1.0
2025-03-03,24.1351,24.27,24.0601,24.27,8712,24.1351,24.27,24.0601,24.27,8712,0.0,1.0
2025-03-04,23.9993,24.1858,23.9122,24.025,5862,23.9993,24.1858,23.9122,24.025,5862,0.0,1.0
2025-03-05,23.9,24.1194,23.83,23.92,9010,23.9,24.1194,23.83,23.92,9010,0.0,1.0
2025-03-06,23.94,24.11,23.8101,23.89,10411,23.94,24.11,23.8101,23.89,10411,0.0,1.0
2025-03-07,24.041,24.0479,24.0001,24.0479,3399,24.041,24.0479,24.0001,24.0479,3399,0.0,1.0
2025-03-10,24.052,24.15,23.92,24.025,35700,24.052,24.15,23.92,24.025,35700,0.0,1.0
2025-03-11,23.94,24.09,23.72,23.72,8247,23.94,24.09,23.72,23.72,8247,0.0,1.0
2025-03-12,23.96,24.18,23.9,24.02,25250,23.96,24.18,23.9,24.02,25250,0.0,1.0
2025-03-13,23.89,24.03,23.89,24.0,6979,23.89,24.03,23.89,24.0,6979,0.0,1.0
2025-03-14,24.0697,24.09,23.832,24.0,24828,24.0697,24.09,23.832,24.0,24828,0.0,1.0
2025-03-17,23.975,24.03,23.8319,23.9016,18653,23.975,24.03,23.8319,23.9016,18653,0.0,1.0
2025-03-18,23.8252,23.98,23.72,23.86,12775,23.8252,23.98,23.72,23.86,12775,0.0,1.0
2025-03-19,23.9,24.05,23.87,23.98,4129,23.9,24.05,23.87,23.98,4129,0.0,1.0
2025-03-20,24.0915,24.16,23.96,24.16,4581,24.0915,24.16,23.96,24.16,4581,0.0,1.0
2025-03-21,24.0969,24.16,23.95,24.055,4208,24.0969,24.16,23.95,24.055,4208,0.0,1.0
2025-03-24,24.275,24.3779,24.15,24.15,2402,24.275,24.3779,24.15,24.15,2402,0.0,1.0
2025-03-25,24.3134,24.4099,24.23,24.25,10420,24.3134,24.4099,24.23,24.25,10420,0.0,1.0
2025-03-26,24.3807,24.48,24.29,24.37,6607,24.3807,24.48,24.29,24.37,6607,0.0,1.0
2025-03-27,24.46,24.49,24.2745,24.2745,2829,24.46,24.49,24.2745,24.2745,2829,0.0,1.0
2025-03-28,24.24,24.97,24.23,24.97,6548,24.24,24.97,24.23,24.97,6548,0.0,1.0
2025-03-31,24.55,24.63,24.19,24.3,323291,24.55,24.63,24.19,24.3,323291,0.0,1.0
2025-04-01,24.6403,24.74,24.46,24.58,196134,24.6403,24.74,24.46,24.58,196134,0.0,1.0
2025-04-02,24.48,24.6472,24.44,24.44,19579,24.48,24.6472,24.44,24.44,19579,0.0,1.0
2025-04-03,24.531,24.57,24.385,24.405,22124,24.531,24.57,24.385,24.405,22124,0.0,1.0
2025-04-04,24.25,25.29,23.4209,24.11,90114,24.25,25.29,23.4209,24.11,90114,0.0,1.0
2025-04-07,23.0,26.0,23.0,23.84,151773,23.0,26.0,23.0,23.84,151773,0.0,1.0
2025-04-08,24.0291,24.2389,23.89,23.89,36330,24.0291,24.2389,23.89,23.89,36330,0.0,1.0
2025-04-09,23.46,24.9,23.02,23.87,42687,23.46,24.9,23.02,23.87,42687,0.0,1.0
2025-04-10,24.1,24.32,23.99,24.1302,9656,24.1,24.32,23.99,24.1302,9656,0.0,1.0
2025-04-11,24.02,24.06,23.79,23.95,6265,24.02,24.06,23.79,23.95,6265,0.0,1.0
2025-04-14,23.99,24.1,23.89,24.0999,10929,23.99,24.1,23.89,24.0999,10929,0.0,1.0
2025-04-15,24.03,24.25,23.96,23.96,78760,24.03,24.25,23.96,23.96,78760,0.0,1.0
2025-04-16,24.0815,24.37,23.92,23.93,1137615,24.0815,24.37,23.92,23.93,1137615,0.0,1.0
2025-04-17,24.112,24.15,23.9376,24.135,55220,24.112,24.15,23.9376,24.135,55220,0.0,1.0
2025-04-21,24.06,24.13,23.97,24.0668,13310,24.06,24.13,23.97,24.0668,13310,0.0,1.0
2025-04-22,24.0,24.16,23.9405,24.03,176482,24.0,24.16,23.9405,24.03,176482,0.0,1.0
2025-04-23,23.9609,24.25,23.29,24.1759,48819,23.9609,24.25,23.29,24.1759,48819,0.0,1.0
2025-04-24,24.1,25.687166,23.9009,23.9009,83513,24.1,25.687166,23.9009,23.9009,83513,0.0,1.0
2025-04-25,24.1667,24.22,23.9901,24.22,19107,24.1667,24.22,23.9901,24.22,19107,0.0,1.0
2025-04-28,24.19,24.31,23.97,23.98,52646,24.19,24.31,23.97,23.98,52646,0.0,1.0
2025-04-29,23.95,24.14,23.94,24.045,29648,23.95,24.14,23.94,24.045,29648,0.0,1.0
2025-04-30,24.14,24.22,23.99,23.99,62362,24.14,24.22,23.99,23.99,62362,0.0,1.0
2025-05-01,24.1852,24.31,23.15,23.899,33702,24.1852,24.31,23.15,23.899,33702,0.0,1.0
2025-05-02,24.215,24.2983,24.12,24.28,110555,24.215,24.2983,24.12,24.28,110555,0.0,1.0
2025-05-05,24.1151,24.2,24.01,24.03,28595,24.1151,24.2,24.01,24.03,28595,0.0,1.0
2025-05-06,24.09,24.18,23.99,24.01,76777,24.09,24.18,23.99,24.01,76777,0.0,1.0
2025-05-07,24.16,24.2,23.98,24.07,5891,24.16,24.2,23.98,24.07,5891,0.0,1.0
2025-05-08,24.11,24.22,24.01,24.01,18832,24.11,24.22,24.01,24.01,18832,0.0,1.0
2025-05-09,24.11,24.23,23.99,24.11,18131,24.11,24.23,23.99,24.11,18131,0.0,1.0
2025-05-12,23.98,24.218,23.98,24.18,23907,23.98,24.218,23.98,24.18,23907,0.0,1.0
2025-05-13,24.1091,24.25,24.03,24.21,16914,24.1091,24.25,24.03,24.21,16914,0.0,1.0
2025-05-14,24.0988,24.18,23.98,24.15,9391,24.0988,24.18,23.98,24.15,9391,0.0,1.0
2025-05-15,24.16,24.39,24.05,24.05,12333,24.16,24.39,24.05,24.05,12333,0.0,1.0
2025-05-16,24.22,24.35,24.16,24.284,7599,24.22,24.35,24.16,24.284,7599,0.0,1.0
2025-05-19,24.44,24.44,24.21,24.21,12090,24.44,24.44,24.21,24.21,12090,0.0,1.0
2025-05-20,24.3446,24.45,24.28,24.355,6878,24.3446,24.45,24.28,24.355,6878,0.0,1.0
2025-05-21,24.29,24.41,24.19,24.38,14442,24.29,24.41,24.19,24.38,14442,0.0,1.0
2025-05-22,24.05,24.41,24.05,24.295,33710,24.05,24.41,24.05,24.295,33710,0.0,1.0
2025-05-23,24.26,24.47,24.26,24.43,17728,24.26,24.47,24.26,24.43,17728,0.0,1.0
2025-05-27,24.4469,24.54,24.3,24.45,12251,24.4469,24.54,24.3,24.45,12251,0.0,1.0
2025-05-28,24.395,24.52,24.3,24.5,7917,24.395,24.52,24.3,24.5,7917,0.0,1.0
2025-05-29,24.3,24.54,24.3,24.34,14644,24.3,24.54,24.3,24.34,14644,0.0,1.0
2025-05-30,24.7,24.7,24.31,24.31,208080,24.7,24.7,24.31,24.31,208080,0.0,1.0
2025-06-02,24.36,24.55,24.3231,24.37,21302,24.36,24.55,24.3231,24.37,21302,0.0,1.0
2025-06-03,24.4,24.5164,24.36,24.51,13198,24.4,24.5164,24.36,24.51,13198,0.0,1.0
2025-06-04,24.45,24.56,24.33,24.34,19336,24.45,24.56,24.33,24.34,19336,0.0,1.0
2025-06-05,24.4,24.5199,24.28,24.46,9705,24.4,24.5199,24.28,24.46,9705,0.0,1.0
2025-06-06,24.55,24.55,24.3001,24.415,7970,24.55,24.55,24.3001,24.415,7970,0.0,1.0
2025-06-09,24.47,24.49,24.27,24.46,7991,24.47,24.49,24.27,24.46,7991,0.0,1.0
2025-06-10,24.11,24.34,24.08,24.3,13255,24.11,24.34,24.08,24.3,13255,0.0,1.0
2025-06-11,24.35,24.35,24.14,24.15,10812,24.35,24.35,24.14,24.15,10812,0.0,1.0
2025-06-12,24.38,24.4,24.18,24.285,19332,24.38,24.4,24.18,24.285,19332,0.0,1.0
2025-06-13,24.33,24.41,24.17,24.28,11030,24.33,24.41,24.17,24.28,11030,0.0,1.0
2025-06-16,24.335,24.4,24.18,24.18,7054,24.335,24.4,24.18,24.18,7054,0.0,1.0
2025-06-17,24.28,25.2,24.2001,24.24,12410,24.28,25.2,24.2001,24.24,12410,0.0,1.0
2025-06-18,24.16,24.3887,24.15,24.374,13868,24.16,24.3887,24.15,24.374,13868,0.0,1.0
2025-06-20,24.42,24.43,23.9001,24.25,11196,24.42,24.43,23.9001,24.25,11196,0.0,1.0
2025-06-23,24.59,24.68,24.37,24.37,8139,24.59,24.68,24.37,24.37,8139,0.0,1.0
2025-06-24,24.21,24.44,24.21,24.33,12689,24.21,24.44,24.21,24.33,12689,0.0,1.0
2025-06-25,24.44,24.49,24.24,24.36,19409,24.44,24.49,24.24,24.36,19409,0.0,1.0
2025-06-26,24.3,24.48,24.3,24.43,15167,24.3,24.48,24.3,24.43,15167,0.0,1.0
2025-06-27,24.38,24.5,24.25,24.4,24397,24.38,24.5,24.25,24.4,24397,0.0,1.0
2025-06-30,24.1,24.46,24.1,24.4378,898197,24.1,24.46,24.1,24.4378,898197,0.0,1.0
2025-07-01,24.35,24.44,24.28,24.32,20421,24.35,24.44,24.28,24.32,20421,0.0,1.0
2025-07-02,24.18,24.4199,24.18,24.335,47462,24.18,24.4199,24.18,24.335,47462,0.0,1.0
2025-07-03,24.31,24.33,24.11,24.11,6917,24.31,24.33,24.11,24.11,6917,0.0,1.0
2025-07-07,24.4016,24.49,24.22,24.22,16472,24.4016,24.49,24.22,24.22,16472,0.0,1.0
2025-07-08,24.41,24.44,24.2928,24.359,8898,24.41,24.44,24.2928,24.359,8898,0.0,1.0
2025-07-09,24.25,24.47,24.11,24.2622,24556,24.25,24.47,24.11,24.2622,24556,0.0,1.0
2025-07-10,24.02,24.21,23.98,24.21,20603,24.02,24.21,23.98,24.21,20603,0.0,1.0
2025-07-11,23.9,24.1655,23.9,23.98,17527,23.9,24.1655,23.9,23.98,17527,0.0,1.0
2025-07-14,24.1459,24.2499,24.05,24.1772,14041,24.1459,24.2499,24.05,24.1772,14041,0.0,1.0
2025-07-15,24.16,24.26,24.08,24.21,19876,24.16,24.26,24.08,24.21,19876,0.0,1.0
2025-07-16,24.112,24.3178,24.112,24.17,94438,24.112,24.3178,24.112,24.17,94438,0.0,1.0
2025-07-17,24.132,24.3,24.11,24.11,6973,24.132,24.3,24.11,24.11,6973,0.0,1.0
2025-07-18,24.34,24.34,24.23,24.25,11666,24.34,24.34,24.23,24.25,11666,0.0,1.0
2025-07-21,24.255,24.3299,24.15,24.2065,5725,24.255,24.3299,24.15,24.2065,5725,0.0,1.0
2025-07-22,24.33,24.395,24.15,24.15,25299,24.33,24.395,24.15,24.15,25299,0.0,1.0
2025-07-23,24.3096,24.4,24.29,24.3,68269,24.3096,24.4,24.29,24.3,68269,0.0,1.0
2025-07-24,24.56,24.655,24.3901,24.5,26903,24.56,24.655,24.3901,24.5,26903,0.0,1.0
2025-07-25,24.525,24.65,24.4123,24.62,46099,24.525,24.65,24.4123,24.62,46099,0.0,1.0
2025-07-28,24.465,26.13,24.3,24.55,41824,24.465,26.13,24.3,24.55,41824,0.0,1.0
2025-07-29,24.575,24.65,24.4,24.56,22202,24.575,24.65,24.4,24.56,22202,0.0,1.0
2025-07-30,24.635,24.75,24.52,24.635,24137,24.635,24.75,24.52,24.635,24137,0.0,1.0
2025-07-31,24.64,24.86,24.62,24.84,69597,24.64,24.86,24.62,24.84,69597,0.0,1.0
2025-08-01,24.7766,24.86,24.64,24.64,9663,24.7766,24.86,24.64,24.64,9663,0.0,1.0
2025-08-04,24.805,24.89,24.7009,24.72,13113,24.805,24.89,24.7009,24.72,13113,0.0,1.0
2025-08-05,24.92,25.06,24.8201,25.01,5536,24.92,25.06,24.8201,25.01,5536,0.0,1.0
2025-08-06,25.17,25.26,25.05,25.05,7850,25.17,25.26,25.05,25.05,7850,0.0,1.0
2025-08-07,25.11,25.61,25.1059,25.61,14972,25.11,25.61,25.1059,25.61,14972,0.0,1.0
2025-08-08,25.11,25.22,24.9909,25.22,16292,25.11,25.22,24.9909,25.22,16292,0.0,1.0
2025-08-11,25.18,25.32,25.09,25.1001,16441,25.18,25.32,25.09,25.1001,16441,0.0,1.0
2025-08-12,25.31,25.3599,25.12,25.12,10219,25.31,25.3599,25.12,25.12,10219,0.0,1.0
2025-08-13,25.18,26.0165,25.1415,25.26,15022,25.18,26.0165,25.1415,25.26,15022,0.0,1.0
2025-08-14,25.3115,25.43,25.2,25.2,9301,25.3115,25.43,25.2,25.2,9301,0.0,1.0
2025-08-15,25.28,26.27,25.0,25.35,11388,25.28,26.27,25.0,25.35,11388,0.0,1.0
2025-08-18,25.135,25.24,25.05,25.09,9541,25.135,25.24,25.05,25.09,9541,0.0,1.0
2025-08-19,25.185,25.3,25.1336,25.2,4476,25.185,25.3,25.1336,25.2,4476,0.0,1.0
2025-08-20,25.1444,25.27,25.04,25.15,10257,25.1444,25.27,25.04,25.15,10257,0.0,1.0
2025-08-21,25.41,25.53,25.18,25.37,61093,25.41,25.53,25.18,25.37,61093,0.0,1.0
2025-08-22,25.44,26.67,25.0728,25.325,27758,25.44,26.67,25.0728,25.325,27758,0.0,1.0
2025-08-25,25.48,25.69,25.16,25.16,7112,25.48,25.69,25.16,25.16,7112,0.0,1.0
2025-08-26,25.49,25.49,25.25,25.26,14932,25.49,25.49,25.25,25.26,14932,0.0,1.0
2025-08-27,25.4,25.48,25.26,25.4011,13157,25.4,25.48,25.26,25.4011,13157,0.0,1.0
2025-08-28,25.26,25.4709,25.2501,25.2501,11666,25.26,25.4709,25.2501,25.2501,11666,0.0,1.0
2025-08-29,25.24,25.4699,25.24,25.26,6194,25.24,25.4699,25.24,25.26,6194,0.0,1.0
2025-09-02,25.32,25.665,25.12,25.12,119467,25.32,25.665,25.12,25.12,119467,0.0,1.0
2025-09-03,25.56,25.56,25.34,25.34,6792,25.56,25.56,25.34,25.34,6792,0.0,1.0
2025-09-04,25.39,25.5805,25.18,25.18,27940,25.39,25.5805,25.18,25.18,27940,0.0,1.0
2025-09-05,25.56,25.8,25.44,25.8,12586,25.56,25.8,25.44,25.8,12586,0.0,1.0
2025-09-08,25.55,25.67,25.538,25.64,7498,25.55,25.67,25.538,25.64,7498,0.0,1.0
2025-09-09,25.51,25.72,25.49,25.72,13420,25.51,25.72,25.49,25.72,13420,0.0,1.0
2025-09-10,25.81,25.965,25.59,25.59,18481,25.81,25.965,25.59,25.59,18481,0.0,1.0
2025-09-11,25.76,25.99,25.75,25.81,8877,25.76,25.99,25.75,25.81,8877,0.0,1.0
2025-09-12,25.86,26.0699,25.84,25.97,8377,25.86,26.0699,25.84,25.97,8377,0.0,1.0
2025-09-15,25.94,26.06,25.82,25.94,12540,25.94,26.06,25.82,25.94,12540,0.0,1.0
2025-09-16,26.04,26.1177,25.8922,26.01,7342,26.04,26.1177,25.8922,26.01,7342,0.0,1.0
2025-09-17,25.84,25.96,25.72,25.93,12961,25.84,25.96,25.72,25.93,12961,0.0,1.0
2025-09-18,26.063,26.16,25.78,25.82,33585,26.063,26.16,25.78,25.82,33585,0.0,1.0
2025-09-19,26.06,26.18,26.0504,26.06,8309,26.06,26.18,26.0504,26.06,8309,0.0,1.0
2025-09-22,26.1828,26.29,26.05,26.27,8840,26.1828,26.29,26.05,26.27,8840,0.0,1.0
2025-09-23,26.23,26.36,26.09,26.24,32177,26.23,26.36,26.09,26.24,32177,0.0,1.0
2025-09-24,26.23,26.35,26.11,26.13,8388,26.23,26.35,26.11,26.13,8388,0.0,1.0
2025-09-25,26.19,26.409,26.19,26.31,3706,26.19,26.409,26.19,26.31,3706,0.0,1.0
2025-09-26,26.35,26.4697,26.23,26.362,7092,26.35,26.4697,26.23,26.362,7092,0.0,1.0
2025-09-29,26.4586,26.58,26.3709,26.4772,4959,26.4586,26.58,26.3709,26.4772,4959,0.0,1.0
2025-09-30,26.52,26.52,26.26,26.282,1297758,26.52,26.52,26.26,26.282,1297758,0.0,1.0
2025-10-01,26.4,26.52,26.3,26.34,37290,26.4,26.52,26.3,26.34,37290,0.0,1.0
2025-10-02,26.17,26.35,26.17,26.25,1022450,26.17,26.35,26.17,26.25,1022450,0.0,1.0
2025-10-03,26.1336,26.26,26.02,26.23,225505,26.1336,26.26,26.02,26.23,225505,0.0,1.0
2025-10-06,26.16,26.43,26.04,26.43,77451,26.16,26.43,26.04,26.43,77451,0.0,1.0
2025-10-07,26.26,26.38,26.14,26.38,14034,26.26,26.38,26.14,26.38,14034,0.0,1.0
2025-10-08,26.295,26.41,26.18,26.25,13698,26.295,26.41,26.18,26.25,13698,0.0,1.0
2025-10-09,26.405,26.5299,26.29,26.3875,31656,26.405,26.5299,26.29,26.3875,31656,0.0,1.0
2025-10-10,26.2046,26.41,26.15,26.27,9147,26.2046,26.41,26.15,26.27,9147,0.0,1.0
2025-10-13,26.1564,26.27,26.03,26.1,42504,26.1564,26.27,26.03,26.1,42504,0.0,1.0
2025-10-14,26.493,26.64,26.2695,26.36,28960,26.493,26.64,26.2695,26.36,28960,0.0,1.0
2025-10-15,26.455,26.51,26.4,26.49,28194,26.455,26.51,26.4,26.49,28194,0.0,1.0
2025-10-16,26.4302,26.67,26.41,26.4994,26199,26.4302,26.67,26.41,26.4994,26199,0.0,1.0
2025-10-17,26.41,26.468,26.35,26.43,49566,26.41,26.468,26.35,26.43,49566,0.0,1.0
2025-10-20,26.23,26.34,26.12,26.28,20631,26.23,26.34,26.12,26.28,20631,0.0,1.0
2025-10-21,26.37,26.69,26.2424,26.45,17170,26.37,26.69,26.2424,26.45,17170,0.0,1.0
2025-10-22,26.3,26.515,26.15,26.37,25942,26.3,26.515,26.15,26.37,25942,0.0,1.0
2025-10-23,26.39,26.43,26.24,26.4,15286,26.39,26.43,26.24,26.4,15286,0.0,1.0
2025-10-24,26.33,26.62,26.24,26.24,51757,26.33,26.62,26.24,26.24,51757,0.0,1.0
2025-10-27,26.4507,26.52,26.33,26.49,11148,26.4507,26.52,26.33,26.49,11148,0.0,1.0
2025-10-28,26.4288,26.57,26.33,26.57,18118,26.4288,26.57,26.33,26.57,18118,0.0,1.0
2025-10-29,26.5,26.54,26.3,26.3,82633,26.5,26.54,26.3,26.3,82633,0.0,1.0
2025-10-30,26.54,26.71,26.4301,26.57,165562,26.54,26.71,26.4301,26.57,165562,0.0,1.0
2025-10-31,26.7585,26.8,26.45,26.45,33036,26.7585,26.8,26.45,26.45,33036,0.0,1.0
2025-11-03,26.8396,27.14,26.6011,26.72,17996,26.8396,27.14,26.6011,26.72,17996,0.0,1.0
2025-11-04,26.64,26.88,26.64,26.88,740972,26.64,26.88,26.64,26.88,740972,0.0,1.0
2025-11-05,26.7901,26.84,26.6605,26.695,36493,26.7901,26.84,26.6605,26.695,36493,0.0,1.0
2025-11-06,26.6,26.85,26.6,26.85,31608,26.6,26.85,26.6,26.85,31608,0.0,1.0
2025-11-07,26.7802,26.9,26.65,26.78,17968,26.7802,26.9,26.65,26.78,17968,0.0,1.0
2025-11-10,26.95,27.26,26.7701,26.98,71648,26.95,27.26,26.7701,26.98,71648,0.0,1.0
2025-11-11,27.05,27.1999,27.01,27.1999,39618,27.05,27.1999,27.01,27.1999,39618,0.0,1.0
2025-11-12,27.105,27.21,27.0,27.2,6150,27.105,27.21,27.0,27.2,6150,0.0,1.0
2025-11-13,27.045,27.24,27.0,27.0024,26018,27.045,27.24,27.0,27.0024,26018,0.0,1.0
2025-11-14,26.9428,27.1,26.78,26.78,21052,26.9428,27.1,26.78,26.78,21052,0.0,1.0
2025-11-17,27.015,27.11,26.86,27.06,22835,27.015,27.11,26.86,27.06,22835,0.0,1.0
2025-11-18,27.115,27.2299,26.82,26.82,112610,27.115,27.2299,26.82,26.82,112610,0.0,1.0
2025-11-19,27.2999,27.325,26.9106,27.05,17502,27.2999,27.325,26.9106,27.05,17502,0.0,1.0
2025-11-20,27.0264,27.14,26.9,27.14,18288,27.0264,27.14,26.9,27.14,18288,0.0,1.0
2025-11-21,26.84,27.08,26.83,27.03,30644,26.84,27.08,26.83,27.03,30644,0.0,1.0
2025-11-24,26.965,27.0743,26.86,27.02,16283,26.965,27.0743,26.86,27.02,16283,0.0,1.0
2025-11-25,27.047,27.15,26.91,26.91,51564,27.047,27.15,26.91,26.91,51564,0.0,1.0
2025-11-26,26.98,27.21,26.963,27.0686,20946,26.98,27.21,26.963,27.0686,20946,0.0,1.0