date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-09-26,25.25,25.3,25.1,25.3,938239,16.2514925645711,16.2836737379663,16.1549490443855,16.2836737379663,1457745.16745904,0.0,1.0
2019-09-27,25.66,25.7,25.2,25.25,160675,16.5153781864116,16.5411231251278,16.2193113911759,16.2514925645711,249641.301183901,0.0,1.0
2019-09-30,25.75,25.75,25.5,25.75,43413,16.573304298523,16.573304298523,16.412398431547,16.573304298523,67450.927700617,0.0,1.0
2019-10-01,25.68,25.75,25.6,25.7,38992,16.5282506557697,16.573304298523,16.4767607783374,16.5411231251278,60582.0047659103,0.0,1.0
2019-10-02,25.6,25.7,25.5,25.5,193101,16.4767607783374,16.5411231251278,16.412398431547,16.412398431547,300021.689123462,0.0,1.0
2019-10-03,26.0,26.0,25.6,25.7,331738,16.7342101654989,16.7342101654989,16.4767607783374,16.5411231251278,515422.47376471,0.0,1.0
2019-10-04,25.8,25.812,25.6,25.75,65400,16.6054854719182,16.613208953533,16.4767607783374,16.573304298523,101612.205367525,0.0,1.0
2019-10-07,25.84,25.93,25.665,25.93,56110,16.6312304106343,16.6891565227457,16.5185963037511,16.6891565227457,87178.3003543093,0.0,1.0
2019-10-08,25.823,25.88,25.75,25.88,26796,16.6202888116799,16.6569753493505,16.573304298523,16.6569753493505,41633.0375386576,0.0,1.0
2019-10-09,25.98,25.98,25.75,25.84,51746,16.7213376961408,16.7213376961408,16.573304298523,16.6312304106343,80397.9385160238,0.0,1.0
2019-10-10,26.0,26.05,25.81,25.91,44686,16.7342101654989,16.7663913388941,16.6119217065972,16.6762840533876,69428.7921873582,0.0,1.0
2019-10-11,25.9,25.99,25.68,25.86,26001,16.6698478187085,16.7277739308199,16.5282506557697,16.6441028799924,40397.8432990982,0.0,1.0
2019-10-14,26.35,26.5,25.853,25.99,77357,16.9594783792653,17.0560218994508,16.6395975157171,16.7277739308199,120189.837471187,0.0,1.0
2019-10-15,26.37,26.49,26.07,26.49,23158,16.9723508486233,17.0495856647718,16.7792638082522,17.0495856647718,35980.6644021582,0.0,1.0
2019-10-16,26.329,26.5,26.2,26.33,21731,16.9459622864393,17.0560218994508,16.8629348590797,16.9466059099072,33763.5295847352,0.0,1.0
2019-10-17,26.2,26.34,26.19,26.34,14654,16.8629348590797,16.9530421445862,16.8564986244006,16.9530421445862,22767.9702974879,0.0,1.0
2019-10-18,26.3,26.433,26.19,26.2,15358,16.9272972058701,17.0128991271013,16.8564986244006,16.8629348590797,23861.7775234625,0.0,1.0
2019-10-21,26.35,26.5,26.138,26.35,12494,17.0423893107772,17.1394048097,16.9052740722996,17.0423893107772,19317.5319491036,0.128819,1.0
2019-10-22,26.22,26.5,26.19,26.5,14063,16.9583092117107,17.1394048097,16.9389061119261,17.1394048097,21743.4329918557,0.0,1.0
2019-10-23,26.424,27.49,26.25,27.49,16517,17.0902502902458,17.7797071025907,16.9777123114953,17.7797071025907,25537.672098875,0.0,1.0
2019-10-24,26.4,26.45,26.3,26.32,13798,17.0747278104181,17.107066310059,17.0100508111362,17.0229862109926,21333.7046449281,0.0,1.0
2019-10-25,26.48,27.52,26.3,27.52,10618,17.1264694098436,17.7991102023752,17.0100508111362,17.7991102023752,16416.9644817979,0.0,1.0
2019-10-28,26.22,26.497,26.2,26.36,13406,16.9583092117107,17.1374644997215,16.9453738118543,17.0488570107053,20727.6159204165,0.0,1.0
2019-10-29,26.1,26.3,26.1,26.25,12535,16.8806968125724,17.0100508111362,16.8806968125724,16.9777123114953,19380.9238820245,0.0,1.0
2019-10-30,26.25,26.34,26.1,26.11,13941,16.9777123114953,17.035921610849,16.8806968125724,16.8871645125006,21554.8033377984,0.0,1.0
2019-10-31,26.25,26.4,26.25,26.31,9648,16.9777123114953,17.0747278104181,16.9777123114953,17.0165185110644,14917.2041175726,0.0,1.0
2019-11-01,26.429,26.436,26.379,26.384,2238,17.0934841402098,17.0980115301596,17.0611456405689,17.064379490533,3460.27185065584,0.0,1.0
2019-11-04,26.376,26.396,26.3,26.396,1254,17.0592053305904,17.0721407304468,17.0100508111362,17.0721407304468,1938.86546055515,0.0,1.0
2019-11-05,26.05,26.35,26.0,26.35,11591,16.8483583129315,17.0423893107772,16.8160198132906,17.0423893107772,17921.3632801393,0.0,1.0
2019-11-06,26.08,26.3,26.06,26.2,3715,16.8677614127161,17.0100508111362,16.8548260128597,16.9453738118543,5743.92758051223,0.0,1.0
2019-11-07,26.1,26.15,25.95,26.1,24210,16.8806968125724,16.9130353122134,16.7836813136496,16.8806968125724,37432.1633174164,0.0,1.0
2019-11-08,26.1,26.26,26.05,26.2,11603,16.8806968125724,16.9841800114235,16.8483583129315,16.9453738118543,17939.917016604,0.0,1.0
2019-11-11,26.1,26.2,26.1,26.182,2694,16.8806968125724,16.9453738118543,16.8806968125724,16.9337319519836,4165.31383631226,0.0,1.0
2019-11-12,26.18,26.39,26.121,26.39,4056,16.9324384119979,17.0682601104899,16.8942789824216,17.0682601104899,6271.16292504919,0.0,1.0
2019-11-13,26.2147,26.3579,26.1501,26.3579,5382,16.9548813307488,17.0474987937204,16.9130999892127,17.0474987937204,8321.35080439215,0.0,1.0
2019-11-14,26.214,26.34,26.201,26.201,7568,16.9544285917538,17.035921610849,16.9460205818471,16.9460205818471,11701.2231303679,0.0,1.0
2019-11-15,26.259,26.29,26.231,26.29,1116,16.9835332414306,17.003583111208,16.9654236816317,17.003583111208,1725.49749121176,0.0,1.0
2019-11-18,26.35,26.35,26.183,26.255,4268,17.131657151956,17.131657151956,17.0230808049208,17.0698921641216,6564.56050938188,0.138021,1.0
2019-11-19,26.22,26.39,26.22,26.228,6584,17.0471366422879,17.1576634626231,17.0471366422879,17.0523379044213,10126.7728195338,0.0,1.0
2019-11-20,26.289,26.39,26.06,26.25,16853,17.0919975281887,17.1576634626231,16.9431113996195,17.0666413752882,25921.4007180442,0.0,1.0
2019-11-21,26.245,26.39,26.211,26.39,3336,17.0633905864549,17.1576634626231,17.0412852223878,17.1576634626231,5131.06229130691,0.0,1.0
2019-11-22,26.124,26.39,26.04,26.08,3365,16.9847214966869,17.1576634626231,16.9301082442859,16.956114554953,5175.66684959465,0.0,1.0
2019-11-25,26.15,26.3,26.15,26.3,6280,17.0016255986205,17.0991492636221,17.0016255986205,17.0991492636221,9659.19400162093,0.0,1.0
2019-11-26,26.209,26.3,26.15,26.169,3237,17.0399849068545,17.0991492636221,17.0016255986205,17.0139785961874,4978.79155784187,0.0,1.0
2019-11-27,26.24,26.24,26.24,26.24,417,17.0601397976215,17.0601397976215,17.0601397976215,17.0601397976215,641.382786413364,0.0,1.0
2019-11-29,26.181,26.24,26.181,26.2,1250,17.0217804893875,17.0601397976215,17.0217804893875,17.0341334869544,1922.61027102328,0.0,1.0
2019-12-02,26.24,26.24,26.175,26.175,1432,17.0601397976215,17.0601397976215,17.0178795427874,17.0178795427874,2202.54232648426,0.0,1.0
2019-12-03,26.137,26.15,26.06,26.15,19968,16.9931735476537,17.0016255986205,16.9431113996195,17.0016255986205,30712.5455134342,0.0,1.0
2019-12-04,26.05,26.24,26.05,26.05,12250,16.9366098219527,17.0601397976215,16.9366098219527,16.9366098219527,18841.5806560281,0.0,1.0
2019-12-05,26.1,26.1,25.54,26.05,25806,16.9691177102866,16.9691177102866,16.6050293609471,16.9366098219527,39691.9045232213,0.0,1.0
2019-12-06,26.058,26.15,25.934,26.02,13984,16.9418110840861,17.0016255986205,16.8611915210181,16.9171050889524,21508.6256239916,0.0,1.0
2019-12-09,26.046,26.18,26.046,26.17,2236,16.934009190886,17.0211303316208,16.934009190886,17.014628753954,3439.16525280644,0.0,1.0
2019-12-10,25.99,26.054,25.82,26.01,6236,16.8976003559521,16.9392104530194,16.7870735356169,16.9106035112856,9591.5181200809,0.0,1.0
2019-12-11,26.0,26.0,26.0,26.0,694,16.9041019336188,16.9041019336188,16.9041019336188,16.9041019336188,1067.43322247213,0.0,1.0
2019-12-12,26.15,26.188,26.0,26.13,35716,17.0016255986205,17.0263315937542,16.9041019336188,16.9886224432869,54934.3587518938,0.0,1.0
2019-12-13,26.16,26.19,26.15,26.178,1508,17.0081271762873,17.0276319092876,17.0016255986205,17.0198300160875,2319.43703096248,0.0,1.0
2019-12-16,26.146,26.24,26.146,26.23,8214,16.9990249675538,17.0601397976215,16.9990249675538,17.0536382199547,12633.8566129481,0.0,1.0
2019-12-17,26.21,26.21,26.16,26.2,1392,17.0406350646211,17.0406350646211,17.0081271762873,17.0341334869544,2141.01879781153,0.0,1.0
2019-12-18,26.23,26.38,26.23,26.244,2991,17.1433736450693,17.2414104749115,17.1433736450693,17.1525237491879,4576.34136805766,0.138021,1.0
2019-12-19,26.38,26.38,26.1,26.156,1713,17.2414104749115,17.2414104749115,17.0584083925394,17.0950088090138,2620.95378250844,0.0,1.0
2019-12-20,26.207,26.35,26.14,26.14,1910,17.1283413311602,17.2218031089431,17.084551547164,17.084551547164,2922.37111768308,0.0,1.0
2019-12-23,26.38,26.38,26.075,26.1,6465,17.2414104749115,17.2414104749115,17.0420689208991,17.0584083925394,9891.69072032521,0.0,1.0
2019-12-24,26.191,26.274,26.191,26.274,503,17.1178840693103,17.1721311151563,17.1178840693103,17.1721311151563,769.608728897695,0.0,1.0
2019-12-26,26.306,26.42,26.23,26.39,25832,17.193045638856,17.2675536295361,17.1433736450693,17.2479462635676,39523.921838738,0.0,1.0
2019-12-27,26.306,26.56,26.213,26.3,2442,17.193045638856,17.3590546707221,17.1322628043539,17.1891241656623,3736.35092637807,0.0,1.0
2019-12-30,26.151,26.38,26.151,26.208,3100,17.0917409146858,17.2414104749115,17.0917409146858,17.1289949100258,4743.11542660605,0.0,1.0
2019-12-31,26.39,26.39,26.318,26.318,2257,17.2479462635676,17.2479462635676,17.2008885852434,17.2008885852434,3453.2940380161,0.0,1.0
2020-01-02,26.358,26.358,26.181,26.35,1332,17.227031739868,17.227031739868,17.1113482806542,17.2218031089431,2038.00959620621,0.0,1.0
2020-01-03,26.229,26.39,26.15,26.15,6195,17.1427200662037,17.2479462635676,17.0910873358201,17.0910873358201,9478.58066704017,0.0,1.0
2020-01-06,26.19,26.85,26.19,26.85,5304,17.1172304904447,17.5485925417503,17.1172304904447,17.5485925417503,8115.31749119954,0.0,1.0
2020-01-07,26.523,26.65,26.263,26.65,7864,17.3348722526944,17.4178767686274,17.1649417476346,17.4178767686274,12032.2128112355,0.0,1.0
2020-01-08,26.65,26.75,26.41,26.46,21045,17.4178767686274,17.4832346551889,17.2610178408799,17.2936967841607,32199.6335977176,0.0,1.0
2020-01-09,26.516,26.638,26.508,26.508,1042,17.3302972006351,17.41003382224,17.3250685697101,17.3250685697101,1594.29879823339,0.0,1.0
2020-01-10,26.78,26.78,26.32,26.449,17464,17.5028420211573,17.5028420211573,17.2021957429746,17.2865074166389,26720.5702613704,0.0,1.0
2020-01-13,26.82,26.82,26.65,26.78,7601,17.5289851757819,17.5289851757819,17.4178767686274,17.5028420211573,11629.8130185912,0.0,1.0
2020-01-14,26.635,26.83,26.57,26.83,7962,17.4080730856432,17.535520964438,17.3655904593783,17.535520964438,12182.1564602056,0.0,1.0
2020-01-15,26.84,26.85,26.65,26.85,4152,17.5420567530942,17.5485925417503,17.4178767686274,17.5485925417503,6352.71459718333,0.0,1.0
2020-01-16,26.83,26.83,26.34,26.55,3865,17.535520964438,17.535520964438,17.2152673202869,17.352518882066,5913.59391091369,0.0,1.0
2020-01-17,26.913,27.11,26.698,26.84,18012,17.589768010284,17.7185230468101,17.4492485541769,17.5420567530942,27559.0306658157,0.0,1.0
2020-01-21,26.85,27.0,26.8,26.8,3395,17.5485925417503,17.6466293715925,17.5159135984696,17.5159135984696,5194.47641075084,0.0,1.0
2020-01-22,26.856,27.02,26.85,27.02,2758,17.552514014944,17.6597009489048,17.5485925417503,17.6597009489048,4219.84269244501,0.0,1.0
2020-01-23,26.915,26.99,26.83,26.99,16700,17.6812827766262,17.7305525595817,17.6254436892767,17.7305525595817,25421.260757969,0.138021,1.0
2020-01-24,26.812,26.812,26.715,26.8,4469,17.6136189413674,17.6136189413674,17.5498966887449,17.6057357760945,6802.85115732711,0.0,1.0
2020-01-27,26.9,26.9,26.64,26.86,3357,17.6714288200351,17.6714288200351,17.5006269057895,17.6451516024589,5110.13008170669,0.0,1.0
2020-01-28,26.93,26.97,26.88,26.91,2780,17.6911367332173,17.7174139507936,17.658290211247,17.6779981244292,4231.80268905112,0.0,1.0
2020-01-29,27.074,27.074,26.96,26.98,3426,17.7857347164919,17.7857347164919,17.7108446463995,17.7239832551877,5215.1640333414,0.0,1.0
2020-01-30,27.0912,27.1366,26.9,26.9001,4251,17.7970339200497,17.8268585619987,17.6714288200351,17.6714945130791,6471.00475940872,0.0,1.0
2020-01-31,26.981,27.28,26.93,27.27,3828,17.7246401856271,17.9210623870096,17.6911367332173,17.9144930826156,5827.10096895238,0.0,1.0
2020-02-03,27.229,27.229,27.002,27.074,2649,17.8875589345999,17.8875589345999,17.7384357248546,17.7857347164919,4032.39040406345,0.0,1.0
2020-02-04,27.173,27.199,27.07,27.165,12188,17.8507708299931,17.8678510214177,17.7831069947343,17.8455153864779,18552.953659768,0.0,1.0
2020-02-05,26.7,27.18,26.7,27.18,1595,17.5400427321539,17.855369343069,17.5400427321539,17.855369343069,2427.95873706349,0.0,1.0
2020-02-06,26.763,27.2,26.7,27.2,9572,17.5814293498365,17.8685079518571,17.5400427321539,17.8685079518571,14570.7968847472,0.0,1.0
2020-02-07,26.947,27.0,26.63,27.0,1420,17.7023045506873,17.7371218639758,17.4940576013954,17.7371218639758,2161.56828001891,0.0,1.0
2020-02-10,27.0,27.15,26.98,27.15,3783,17.7371218639758,17.8356614298868,17.7239832551877,17.8356614298868,5758.60056571235,0.0,1.0
2020-02-11,27.19,27.19,26.85,27.041,2510,17.861938647463,17.861938647463,17.6385822980648,17.7640560119915,3820.8002696109,0.0,1.0
2020-02-12,26.751,26.855,26.64,26.8,7511,17.5735461845636,17.6418669502619,17.5006269057895,17.6057357760945,11433.4784163535,0.0,1.0
2020-02-13,27.19,27.19,26.784,26.784,2709,17.861938647463,17.861938647463,17.595224889064,17.595224889064,4123.72427505017,0.0,1.0
2020-02-14,26.796,27.24,26.672,27.19,10108,17.6031080543369,17.8947851694334,17.5216486798505,17.861938647463,15386.7127988952,0.0,1.0
2020-02-18,27.0,27.15,26.94,26.94,3205,17.8277920601531,17.9268353493762,17.7881747444639,17.7881747444639,4853.9381493805,0.138021,1.0
2020-02-19,27.15,27.15,26.85,27.0,8192,17.9268353493762,17.9268353493762,17.7287487709301,17.8277920601531,12406.6961996022,0.0,1.0
2020-02-20,27.246,27.49,26.754,27.067,6779,17.990223054479,18.1513334716152,17.6653610658273,17.8720313960061,10266.7228438847,0.0,1.0
2020-02-21,27.05,27.2,26.74,26.75,4075,17.8608064898942,17.9598497791172,17.6561170254998,17.662719911448,6171.54382487534,0.0,1.0
2020-02-24,26.866,27.21,26.7,26.7,5477,17.7393133884472,17.9664526650654,17.629705481707,17.629705481707,8294.85779848891,0.0,1.0
2020-02-25,26.762,27.055,26.65,26.74,8546,17.6706433745859,17.8641079328683,17.596691051966,17.6561170254998,12942.8254054932,0.0,1.0
2020-02-26,26.5,26.75,26.25,26.72,6902,17.4976477627429,17.662719911448,17.3325756140378,17.6429112536034,10453.0050255926,0.0,1.0
2020-02-27,26.498,26.498,26.25,26.375,3854,17.4963271855532,17.4963271855532,17.3325756140378,17.4151116883903,5836.84169351404,0.0,1.0
2020-02-28,26.0,26.25,25.768,26.25,13484,17.1675034653326,17.3325756140378,17.0143165113343,17.3325756140378,20421.3734808882,0.0,1.0
2020-03-02,26.3,26.531,25.87,26.14,11225,17.3655900437788,17.5181167091823,17.081665948006,17.2599438686075,17000.1421924481,0.0,1.0
2020-03-03,26.071,26.156,26.025,26.156,2936,17.2143839555649,17.2705084861246,17.1840106802032,17.2705084861246,4446.54053247461,0.0,1.0
2020-03-04,26.667,26.83,25.958,26.1,10108,17.6079159580779,17.7155429990336,17.1397713443502,17.2335323248147,15308.4576642553,0.0,1.0
2020-03-05,26.109,26.67,26.05,26.67,6527,17.2394749221681,17.6098968238624,17.2005178950737,17.6098968238624,9885.07154477581,0.0,1.0
2020-03-06,25.88,26.091,25.81,26.06,31194,17.0882688339542,17.2275897274613,17.0420486323167,17.2071207810219,47242.9786682606,0.0,1.0
2020-03-09,25.7,25.948,25.57,25.71,6987,16.9694168868865,17.133168458402,16.8835793695598,16.9760197728347,10581.7366145777,0.0,1.0
2020-03-10,25.755,26.168,25.55,26.168,15783,17.0057327596016,17.2784319492625,16.8703735976634,17.2784319492625,23903.1843406154,0.0,1.0
2020-03-11,25.3,26.5,24.92,25.7,17047,16.7053014489583,17.4976477627429,16.4543917829265,16.9694168868865,25817.4987932884,0.0,1.0
2020-03-12,23.981,25.06,23.88,25.06,23621,15.8343807923901,16.5468321862014,15.7676916443132,16.5468321862014,35773.7513343266,0.0,1.0
2020-03-13,23.0,24.99,23.0,24.6,8350,15.1866376808712,16.5006119845639,15.1866376808712,16.243099432584,12645.9855061863,0.0,1.0
2020-03-16,20.36,22.46,18.26,22.46,9664,13.4434757905451,14.8300818396681,12.0568697414221,14.8300818396681,14636.0244229682,0.0,1.0
2020-03-17,21.2,21.711,20.39,21.14,10986,13.9981182101943,14.3355256821476,13.4632844483897,13.9585008945051,16638.1792540075,0.0,1.0
2020-03-18,11.87,18.25,10.643,17.6,24698,7.83762562051917,12.0502668554739,7.02745151467443,11.6210792688406,37404.8562912323,0.0,1.0
2020-03-19,16.1,16.756,10.563,11.25,13515,10.7217800687555,11.1586426603769,7.03442005380527,7.49192706667701,20294.3446521615,0.138021,1.0
2020-03-20,18.872,20.0,18.79,18.8,7207,12.5677908979848,13.3189814518702,12.5131830740321,12.519842564758,10822.1488648263,0.0,1.0
2020-03-23,19.25,19.25,14.42,14.42,6622,12.8195196474251,12.8195196474251,9.60298562679844,9.60298562679844,9943.70331384484,0.0,1.0
2020-03-24,20.04,21.0,17.33,17.33,22015,13.345619414774,13.9849305244638,11.5408974280456,11.5408974280456,33058.0834271057,0.0,1.0
2020-03-25,20.29,21.0,19.5,19.7,23145,13.5121066829224,13.9849305244638,12.9860069155735,13.1191967300922,34754.90987601,0.0,1.0
2020-03-26,19.257,21.421,19.1,20.5,13433,12.8241812909333,14.2652950840256,12.7196272865361,13.651955988167,20171.2121133913,0.0,1.0
2020-03-27,19.85,21.0,19.85,20.99,8403,13.2190890909812,13.9849305244638,13.2190890909812,13.9782710337378,12618.0819912773,0.0,1.0
2020-03-30,19.0,21.0,19.0,20.586,17575,12.6530323792767,13.9849305244638,12.6530323792767,13.70922760841,26390.9069376055,0.0,1.0
2020-03-31,17.87,19.681,17.87,18.75,6944,11.9005099272461,13.1065436977129,11.9005099272461,12.4865451111284,10427.2237709662,0.0,1.0
2020-04-01,17.9,18.5,17.3,17.8,14407,11.9204883994239,12.32005784298,11.5209189558678,11.8538934921645,21633.7864153673,0.0,1.0
2020-04-02,18.692,19.93,18.49,18.5,4983,12.4479200649179,13.2723650167887,12.313398352254,12.32005784298,7482.5541547703,0.0,1.0
2020-04-03,18.058,19.0,17.044,19.0,3561,12.0257083528936,12.6530323792767,11.3504359932838,12.6530323792767,5347.25573853844,0.0,1.0
2020-04-06,17.6,18.5,17.45,18.008,13742,11.7207036776458,12.32005784298,11.6208113167568,11.992410899264,20635.2115582688,0.0,1.0
2020-04-07,17.6,19.746,17.12,17.12,7092,11.7207036776458,13.1498303874315,11.4010481228009,11.4010481228009,10649.4629872829,0.0,1.0
2020-04-08,18.662,19.0,17.18,19.0,4041,12.4279415927401,12.6530323792767,11.4410050671565,12.6530323792767,6068.03157524117,0.0,1.0
2020-04-09,18.9,20.43,18.3,19.5,6550,12.5864374720174,13.6053395530855,12.1868680284613,12.9860069155735,9835.58693833941,0.0,1.0
2020-04-13,19.191,20.0,19.0,20.0,5024,12.7802286521421,13.3189814518702,12.6530323792767,13.3189814518702,7544.1204241553,0.0,1.0
2020-04-14,19.675,20.9,19.675,19.95,8393,13.1025480032774,13.9183356172044,13.1025480032774,13.2856839982406,12603.0658280126,0.0,1.0
2020-04-15,19.15,20.28,18.35,19.2,4616,12.7529247401658,13.5054471921964,12.2201654820909,12.7862221937954,6931.46096295796,0.0,1.0
2020-04-16,19.4,20.12,19.4,19.46,5330,12.9194120083141,13.3988953405815,12.9194120083141,12.9593689526697,8003.61502005332,0.0,1.0
2020-04-17,20.49,20.75,20.25,20.25,17176,13.6452964974411,13.8184432563154,13.4854687200186,13.4854687200186,25791.7620233462,0.0,1.0
2020-04-20,20.047,20.67,20.047,20.5,4949,13.3502810582821,13.7651673305079,13.3502810582821,13.651955988167,7431.49919967053,0.0,1.0
2020-04-21,20.0,20.14,19.245,19.245,1835,13.3189814518702,13.4122143220333,12.8161899020621,12.8161899020621,2755.46595906151,0.0,1.0
2020-04-22,19.55,20.0,19.15,19.927,6634,13.0193043692032,13.3189814518702,12.7529247401658,13.2703671695709,9961.72270976237,0.0,1.0
2020-04-23,20.15,20.82,19.06,20.0,25014,13.5107887697077,13.9600308776831,12.7799322059865,13.4102121783699,37305.8974269571,0.138021,1.0
2020-04-24,19.564,20.15,19.22,20.15,10959,13.1178695528815,13.5107887697077,12.8872139034135,13.5107887697077,16344.2604102511,0.0,1.0
2020-04-27,19.9,19.9,19.59,19.59,11034,13.3431611174781,13.3431611174781,13.1353028287133,13.1353028287133,16456.1154637021,0.0,1.0
2020-04-28,20.56,20.56,19.862,20.15,20802,13.7856981193643,13.7856981193643,13.3176817143392,13.5107887697077,31024.1176251524,0.0,1.0
2020-04-29,21.93,22.741,20.7,20.7,27422,14.7042976535826,15.2480817574155,13.8795696046129,13.8795696046129,40897.1903430887,0.0,1.0
2020-04-30,21.0,22.7,21.0,21.93,3811,14.0807227872884,15.2205908224499,14.0807227872884,14.7042976535826,5683.72811602039,0.0,1.0
2020-05-01,20.7,21.817,20.4,21.28,6272,13.8795696046129,14.6285299547748,13.6784164219373,14.2684657577856,9354.06526992383,0.0,1.0
2020-05-04,20.38,22.0,20.21,20.7,17250,13.6650062097589,14.7512333962069,13.5510194062428,13.8795696046129,25726.6622937161,0.0,1.0
2020-05-05,20.1,21.04,20.1,21.04,44901,13.4772632392618,14.1075432116452,13.4772632392618,14.1075432116452,66965.383400008,0.0,1.0
2020-05-06,20.89,21.65,20.03,20.09,21722,14.0069666203074,14.5165546830854,13.4303274966375,13.4705581331726,32396.2062808172,0.0,1.0
2020-05-07,21.57,21.99,20.9,21.19,12165,14.462913834372,14.7445282901177,14.0136717263966,14.2081198029829,18142.8896697422,0.0,1.0
2020-05-08,21.38,21.41,21.281,21.41,15423,14.3355168186774,14.355632136945,14.2691362683945,14.355632136945,23001.8731916512,0.0,1.0
2020-05-11,20.11,21.4,20.09,21.25,21958,13.483968345351,14.3489270308558,13.4705581331726,14.248350439518,32748.1768490095,0.0,1.0
2020-05-12,20.0,20.925,20.0,20.49,20792,13.4102121783699,14.0304344916195,13.4102121783699,13.73876237674,31009.2036180257,0.0,1.0
2020-05-13,20.546,20.99,20.0,20.477,13963,13.7763109708394,14.0740176811992,13.4102121783699,13.730045738824,20824.4281511395,0.0,1.0
2020-05-14,20.5,20.855,20.08,20.2,19116,13.7454674828292,13.9834987489952,13.4638530270834,13.5443143001536,28509.6160235753,0.0,1.0
2020-05-15,20.798,20.94,20.07,20.35,18482,13.9452796442869,14.0404921507533,13.4571479209942,13.6448908914914,27564.0679717367,0.0,1.0
2020-05-18,21.29,21.95,20.81,21.0,32859,14.3677154086283,14.8131213348704,14.0437838259068,14.1720067440674,48690.2816560443,0.138021,1.0
2020-05-19,21.5,21.71,21.5,21.5,2033,14.509435476069,14.6511555435097,14.509435476069,14.509435476069,3012.48798218868,0.0,1.0
2020-05-20,21.391,21.8,21.083,21.36,10501,14.4358760124926,14.71189271527,14.2280199135797,14.4149554311085,15560.3228238876,0.0,1.0
2020-05-21,21.01,21.325,21.0,21.065,3529,14.1787553187074,14.3913354198684,14.1720067440674,14.2158724792276,5229.25238029704,0.0,1.0
2020-05-22,21.55,21.55,21.008,21.008,4875,14.5431783492692,14.5431783492692,14.1774056037794,14.1774056037794,7223.74762084102,0.0,1.0
2020-05-26,21.7,22.2,21.6,21.68,32525,14.6444069688696,14.9818357008712,14.5769212224693,14.6309098195896,48195.3623318678,0.0,1.0
2020-05-27,22.43,22.72,22.1,22.17,6300,15.137052917592,15.3327615821529,14.9143499544709,14.9615899769511,9335.30461770226,0.0,1.0
2020-05-28,22.348,22.65,22.255,22.45,3819,15.0817146055437,15.2855215596727,15.0189528613914,15.150550066872,5658.97275158809,0.0,1.0
2020-05-29,22.64,22.64,22.35,22.5,8543,15.2787729850327,15.2787729850327,15.0830643204717,15.1842929400722,12658.969420481,0.0,1.0
2020-06-01,22.92,23.29,22.5,22.73,11470,15.4677330749536,15.7174303366347,15.1842929400722,15.3395101567929,16996.1815817531,0.0,1.0
2020-06-02,23.07,23.445,22.8,22.8,8313,15.568961694554,15.8220332435552,15.3867501792732,15.3867501792732,12318.1567122157,0.0,1.0
2020-06-03,23.75,24.27,23.344,23.38,8945,16.0278647700762,16.3787906513579,15.7538726396909,15.778167508395,13254.6507627535,0.0,1.0
2020-06-04,23.84,24.5,23.78,23.78,7101,16.0886019418365,16.5340078680786,16.0481104939963,16.0481104939963,10522.2219190958,0.0,1.0
2020-06-05,24.5,24.5,24.15,24.264,2880,16.5340078680786,16.5340078680786,16.2978077556775,16.3747415065739,4267.56782523533,0.0,1.0
2020-06-08,24.5,24.69,24.2,24.67,5360,16.5340078680786,16.6622307862392,16.3315506288777,16.6487336369592,7942.41789696575,0.0,1.0
2020-06-09,24.22,24.532,24.155,24.2,23802,16.3450477781577,16.5556033069267,16.3011820429975,16.3315506288777,35269.6699223095,0.0,1.0
2020-06-10,24.455,24.455,24.22,24.22,5489,16.5036392821985,16.5036392821985,16.3450477781577,16.3450477781577,8133.56937247106,0.0,1.0
2020-06-11,24.0,24.69,23.85,24.22,7647,16.196579136077,16.6622307862392,16.0953505164765,16.3450477781577,11331.2816526301,0.0,1.0
2020-06-12,23.9,24.19,23.9,24.04,3800,16.1290933896767,16.3248020542376,16.1290933896767,16.2235734346371,5630.8186582966,0.0,1.0
2020-06-15,23.9,23.901,23.48,23.82,3409,16.1290933896767,16.1297682471407,15.8456532547953,16.0751047925564,5051.43705424556,0.0,1.0
2020-06-16,23.5,24.68,23.23,23.9,17233,15.8591504040754,16.6554822115992,15.6769388887945,16.1290933896767,25535.7626153751,0.0,1.0
2020-06-17,23.75,24.4,23.567,23.6,22858,16.0278647700762,16.4665221216783,15.9043658541636,15.9266361504757,33870.8560240379,0.0,1.0
2020-06-18,23.5,23.8,23.5,23.625,7391,15.9522949061146,16.155941224065,15.9522949061146,16.0371475385939,10887.9945501399,0.138021,1.0
2020-06-19,23.55,23.61,23.5,23.5,4229,15.9862359591063,16.0269652226964,15.9522949061146,15.9522949061146,6229.91867846593,0.0,1.0
2020-06-22,23.55,23.6,23.5,23.51,4884,15.9862359591063,16.0201770120981,15.9522949061146,15.9590831167129,7194.82686820231,0.0,1.0
2020-06-23,23.5,23.58,23.45,23.58,14229,15.9522949061146,16.0066005909014,15.9183538531229,16.0066005909014,20961.3414225329,0.0,1.0
2020-06-24,23.25,23.45,23.25,23.3,2700,15.7825896411559,15.9183538531229,15.7825896411559,15.8165306941477,3977.48414089809,0.0,1.0
2020-06-25,23.6,23.6,23.19,23.19,4116,16.0201770120981,16.0201770120981,15.7418603775659,15.7418603775659,6063.45360145795,0.0,1.0
2020-06-26,23.425,23.567,23.3,23.567,1087,15.901383326627,15.9977759171235,15.8165306941477,15.9977759171235,1601.30565228008,0.0,1.0
2020-06-29,23.2,23.49,23.0897,23.49,29144,15.7486485881642,15.9455066955163,15.6737746252644,15.9455066955163,42933.2584453087,0.0,1.0
2020-06-30,23.2,23.3,23.2,23.22,919,15.7486485881642,15.8165306941477,15.7486485881642,15.7622250093609,1353.81775017975,0.0,1.0
2020-07-01,22.95,23.45,22.9,23.15,9440,15.5789433232055,15.9183538531229,15.5450022702138,15.7147075351725,13906.4630703992,0.0,1.0
2020-07-02,22.95,23.22,22.95,23.215,6423,15.5789433232055,15.7622250093609,15.5789433232055,15.7588309040617,9461.99282851422,0.0,1.0
2020-07-06,22.9,23.09,22.75,23.09,10738,15.5450022702138,15.6739782715824,15.4431791112386,15.6739782715824,15818.6017425791,0.0,1.0
2020-07-07,22.25,23.03,21.01,22.68,21225,15.1037685813213,15.6332490079923,14.2620304671263,15.3956616370502,31267.444774282,0.0,1.0
2020-07-08,22.45,22.9,22.41,22.575,4577,15.2395327932882,15.5450022702138,15.2123799508948,15.3243854257675,6742.57218995944,0.0,1.0
2020-07-09,22.3,22.687,22.3,22.575,3255,15.137709634313,15.400413384469,15.137709634313,15.3243854257675,4795.07810319379,0.0,1.0
2020-07-10,22.275,22.5,22.24,22.24,5788,15.1207391078171,15.2734738462799,15.0969803707229,15.0969803707229,8526.54748426597,0.0,1.0
2020-07-13,22.2,22.41,22.2,22.41,9795,15.0698275283295,15.2123799508948,15.0698275283295,15.2123799508948,14429.4285778136,0.0,1.0
2020-07-14,22.125,22.38,22.07,22.07,8716,15.0189159488419,15.1920153190998,14.981580790551,14.981580790551,12839.9080637288,0.0,1.0
2020-07-15,22.0,22.51,22.0,22.25,14299,14.9340633163626,15.2802620568783,14.9340633163626,15.1037685813213,21064.4613817413,0.0,1.0
2020-07-16,22.27,22.37,22.0,22.04,5329,15.117345002518,15.1852271085014,14.9340633163626,14.961216158756,7850.37518031326,0.0,1.0
2020-07-17,22.55,23.0,22.21,22.23,11252,15.3074148992717,15.6128843761973,15.0766157389279,15.0901921601246,16575.7968716241,0.0,1.0
2020-07-20,22.55,22.838,22.405,22.75,19155,15.3074148992717,15.5029153645041,15.2089858455956,15.4431791112386,28218.0402662602,0.0,1.0
2020-07-21,22.485,22.785,22.47,22.76,14978,15.2632915303824,15.4669378483328,15.2531092144849,15.4499673218369,22064.7249860635,0.0,1.0
2020-07-22,22.73,22.815,22.543,22.6501,22077,15.4296026900419,15.4873024801279,15.3026631518528,15.3753648873611,32522.5619920766,0.0,1.0
2020-07-23,22.8884,23.0,22.6,22.61,29514,15.6308195074192,15.7070327620384,15.4338669748726,15.4406961195517,43217.7108359136,0.138021,1.0
2020-07-24,23.0,23.4499,22.66,22.66,8800,15.7070327620384,16.0142759811533,15.4748418429474,15.4748418429474,12885.9475284964,0.0,1.0
2020-07-27,23.05,23.4001,23.05,23.1001,37023,15.7411784854342,15.9802668406511,15.7411784854342,15.7753925002767,54213.2312894908,0.0,1.0
2020-07-28,23.31,23.34,23.05,23.05,15062,15.918736247092,15.9392236811294,15.7411784854342,15.7411784854342,22055.4706447968,0.0,1.0
2020-07-29,23.26,23.49,23.17,23.49,16431,15.8845905236963,16.0416608513166,15.8231282215839,16.0416608513166,24060.1140728094,0.0,1.0
2020-07-30,23.85,24.025,23.23,23.23,22147,16.2875100597659,16.407020091651,15.8641030896588,15.8641030896588,32430.1227174556,0.0,1.0
2020-07-31,24.2115,24.2115,23.48,23.825,10566,16.5343836399171,16.5343836399171,16.0348317066375,16.2704371980681,15471.9229075105,0.0,1.0
2020-08-03,24.47,24.4701,24.35,24.3899,14683,16.7109170298731,16.7109853213199,16.6289672937233,16.6562155809931,21500.4963137399,0.0,1.0
2020-08-04,24.5,24.5761,24.49,24.5,10084,16.7314044639105,16.7833742549188,16.7245753192314,16.7314044639105,14766.1244178815,0.0,1.0
2020-08-05,24.63,24.8,24.5,24.51,14317,16.8201833447394,16.9362788042849,16.7314044639105,16.7382336085897,20964.5580415321,0.0,1.0
2020-08-06,24.72,24.73,24.6,24.6,11219,16.8816456468517,16.8884747915309,16.799695910702,16.799695910702,16428.1187866137,0.0,1.0
2020-08-07,25.0,25.15,24.695,24.695,5444,17.0728616978679,17.1752988680551,16.8645727851539,16.8645727851539,7971.71572103794,0.0,1.0
2020-08-10,25.01,25.15,24.9,24.9002,16101,17.079690842547,17.1752988680551,17.0045702510764,17.00470683397,23576.8910404909,0.0,1.0
2020-08-11,25.03,25.04,24.95,24.96,15240,17.0933491319053,17.1001782765845,17.0387159744721,17.0455451191513,22316.118219805,0.0,1.0
2020-08-12,25.0,25.05,25.0,25.0,12559,17.0728616978679,17.1070074212636,17.0728616978679,17.0728616978679,18390.297160271,0.0,1.0
2020-08-13,25.21,25.21,25.0,25.0,21518,17.21627373613,17.21627373613,17.0728616978679,17.0728616978679,31509.0703316117,0.0,1.0
2020-08-14,25.15,25.1905,25.0,25.0727,8659,17.1752988680551,17.2029569040056,17.0728616978679,17.1225095796853,12679.4795055965,0.0,1.0
2020-08-17,25.2,25.23,25.195,25.23,34429,17.2094445914508,17.2299320254883,17.2060300191112,17.2299320254883,50414.8053930227,0.0,1.0
2020-08-18,25.13,25.198,25.06,25.14,2632,17.1616405786968,17.208078762515,17.1138365659428,17.1684697233759,3854.06976079571,0.0,1.0
2020-08-19,25.25,25.25,25.0,25.0001,20503,17.2435903148465,17.2435903148465,17.0728616978679,17.0729299893147,30022.7934291774,0.0,1.0
2020-08-20,25.55,25.66,25.3,25.352,15178,17.448464655221,17.5235852466916,17.2777360382423,17.3132475905738,22225.3308622178,0.0,1.0
2020-08-21,25.725,25.8002,25.4,25.4,6730,17.6622312248821,17.713861926072,17.4390932210692,17.4390932210692,9802.22984263166,0.138021,1.0
2020-08-24,25.85,25.865,25.69,25.7,15926,17.7480535340409,17.75835221114,17.6382009783176,17.6450667630503,23196.1831313153,0.0,1.0
2020-08-25,25.58,25.85,25.55,25.55,6632,17.5626773462579,17.7480535340409,17.5420799920598,17.5420799920598,9659.49306334816,0.0,1.0
2020-08-26,25.14,25.38,25.14,25.38,1168,17.2605828180189,17.4253616516038,17.2605828180189,17.4253616516038,1701.18936941958,0.0,1.0
2020-08-27,25.85,25.85,25.11,25.12,12958,17.7480535340409,17.7480535340409,17.2399854638208,17.2468512485535,18873.2978158724,0.0,1.0
2020-08-28,25.18,25.465,25.1756,25.44,1207,17.2880459569497,17.4837208218318,17.2850250116673,17.46655636,1757.99278158342,0.0,1.0
2020-08-31,25.125,25.355,25.07,25.3071,3057,17.2502841409198,17.408197189772,17.21252232489,17.3753100809024,4452.51361499629,0.0,1.0
2020-09-01,25.12,25.223,25.0,25.223,6055,17.2468512485535,17.3175688313003,17.164461831761,17.3175688313003,8819.0938628729,0.0,1.0
2020-09-02,25.1,25.19,25.1,25.12,5640,17.2331196790881,17.2949117416824,17.2331196790881,17.2468512485535,8214.64729753974,0.0,1.0
2020-09-03,24.98,25.075,23.9664,24.56,6983,17.1507302622956,17.2159552172563,16.4548143217887,16.862367303522,10170.7237728227,0.0,1.0
2020-09-04,24.25,24.98,24.25,24.98,15148,16.6495279768082,17.1507302622956,16.6495279768082,17.1507302622956,22063.0278835341,0.0,1.0
2020-09-08,24.325,24.715,24.2318,24.715,6629,16.7010213623035,16.9687869668789,16.6370322485947,16.9687869668789,9655.12357010478,0.0,1.0
2020-09-09,24.7,24.85,24.5,24.5,17723,16.9584882897799,17.0614750607705,16.8211725951258,16.8211725951258,25813.5095840952,0.0,1.0
2020-09-10,25.0402,25.0402,24.8038,24.9851,2460,17.1920622863865,17.1920622863865,17.0297551353054,17.1542318125093,3582.98445956521,0.0,1.0
2020-09-11,25.153,25.385,25.09,25.15,19180,17.2695083381714,17.4287945439701,17.2262538943554,17.2674486027516,27935.6268026263,0.0,1.0
2020-09-14,25.2485,25.44,25.15,25.15,8851,17.3350765823687,17.46655636,17.2674486027516,17.2674486027516,12891.4615656958,0.0,1.0
2020-09-15,25.35,25.3763,25.25,25.25,12070,17.4047642974057,17.4228213112527,17.3361064500786,17.3361064500786,17579.9278158342,0.0,1.0
2020-09-16,25.4974,25.534,25.37,25.45,7994,17.5059659643657,17.5310947364874,17.4184958668711,17.4734221447327,11643.2429958392,0.0,1.0
2020-09-17,25.47,25.556,25.45,25.45,11230,17.4871537141981,17.5461994628994,17.4734221447327,17.4734221447327,16356.46970769,0.0,1.0
2020-09-18,25.2925,25.5,25.1151,25.1151,3159,17.3652860351926,17.5077510683962,17.2434870140345,17.2434870140345,4601.07638527095,0.0,1.0
2020-09-21,24.9453,25.2187,24.76,24.78,9127,17.1269059892731,17.3146165438653,16.9996829981761,17.0134145676415,13293.4549440861,0.0,1.0
2020-09-22,24.9,25.0,24.9,25.0,3926,17.1905662318932,17.2596046504952,17.1905662318932,17.2596046504952,5686.68877344094,0.138021,1.0
2020-09-23,24.9288,25.265,24.51,24.9843,8459,17.2104492964506,17.4425564597905,16.9213163993455,17.2487656187747,12252.5981493981,0.0,1.0
2020-09-24,24.7126,24.8324,24.6184,24.6184,1723,17.0611882354331,17.1438962609183,16.9961540451101,16.9961540451101,2495.71185854272,0.0,1.0
2020-09-25,24.85,24.86,24.81,24.81,8470,17.1560470225922,17.1629508644524,17.1284316551515,17.1284316551515,12268.5313069396,0.0,1.0
2020-09-28,24.95,25.1874,24.865,24.865,12761,17.2250854411942,17.3889826469553,17.1664027853825,17.1664027853825,18483.9112169842,0.0,1.0
2020-09-29,25.0,25.16,24.94,25.0,13523,17.2596046504952,17.3700661202584,17.218181599334,17.2596046504952,19587.6444939485,0.0,1.0
2020-09-30,25.32,25.336,25.0,25.1,19710,17.4805275900216,17.4915737369979,17.2596046504952,17.3286430690972,28549.3213765972,0.0,1.0
2020-10-01,25.0116,25.4,25.01,25.4,18585,17.267613107053,17.5357583249031,17.2665084923554,17.5357583249031,26919.7939007641,0.0,1.0
2020-10-02,25.046,25.06,25.0,25.0,2528,17.2913623230521,17.3010277016564,17.2596046504952,17.2596046504952,3661.72929680558,0.0,1.0
2020-10-05,25.0,25.05,25.0,25.0,11421,17.2596046504952,17.2941238597962,17.2596046504952,17.2596046504952,16542.9629346584,0.0,1.0
2020-10-06,25.0,25.1,25.0,25.05,22281,17.2596046504952,17.3286430690972,17.2596046504952,17.2941238597962,32273.3348347013,0.0,1.0
2020-10-07,25.05,25.275,25.05,25.05,9920,17.2941238597962,17.4494603016507,17.2941238597962,17.2941238597962,14368.8111646801,0.0,1.0
2020-10-08,25.09,25.2899,25.05,25.145,3345,17.321739227237,17.4597470260224,17.2941238597962,17.3597103574681,4845.12836147731,0.0,1.0
2020-10-09,25.08,25.2,25.08,25.18,2048,17.3148353853768,17.3976814876992,17.3148353853768,17.3838738039788,2966.46424045008,0.0,1.0
2020-10-12,25.06,25.16,25.06,25.1,13455,17.3010277016564,17.3700661202584,17.3010277016564,17.3286430690972,19489.1486109648,0.0,1.0
2020-10-13,25.1,25.138,25.1,25.1,4491,17.3286430690972,17.354877668166,17.3286430690972,17.3286430690972,6505.07368352603,0.0,1.0
2020-10-14,25.15,25.3,25.15,25.16,2625,17.3631622783982,17.4667199063012,17.3631622783982,17.3700661202584,3802.23077694407,0.0,1.0
2020-10-15,25.1,25.2499,24.9,25.05,8716,17.3286430690972,17.4321316585816,17.1905662318932,17.2941238597962,12624.8546483217,0.0,1.0
2020-10-16,24.99,25.2981,24.97,25.2,9484,17.252700808635,17.4654081763477,17.2388931249146,17.3976814876992,13737.2787384905,0.0,1.0
2020-10-19,25.13,25.16,25.105,25.12,6476,17.3493545946778,17.3700661202584,17.3320949900273,17.3424507528176,9380.28438532945,0.0,1.0
2020-10-20,25.2,25.25,25.13,25.15,12522,17.3976814876992,17.4322006970002,17.3493545946778,17.3631622783982,18137.7271576738,0.0,1.0
2020-10-21,25.2002,25.25,25.15,25.2,6690,17.3978195645364,17.4322006970002,17.3631622783982,17.3976814876992,9690.2567229546,0.0,1.0
2020-10-22,25.16,25.18,24.84,24.84,3195,17.465353635997,17.4792370649605,17.2432187725821,17.2432187725821,4602.60935308632,0.138021,1.0
2020-10-23,25.18,25.2,24.99,25.08,8488,17.4792370649605,17.4931204939239,17.3473444898079,17.4098199201433,12227.5268197172,0.0,1.0
2020-10-26,25.1,25.24,25.02,25.24,4047,17.4237033491067,17.5208873518507,17.368169633253,17.5208873518507,5829.97184724268,0.0,1.0
2020-10-27,25.2,25.2225,25.05,25.19,18369,17.4931204939239,17.5087393515077,17.3889947766982,17.4861787794422,26461.762506054,0.0,1.0
2020-10-28,25.24,25.3133,24.93,25.31,13644,17.5208873518507,17.5717701190017,17.3056942029176,17.5694793532228,19655.086702194,0.0,1.0
2020-10-29,25.02,25.1,24.99,25.0708,7649,17.368169633253,17.4237033491067,17.3473444898079,17.4034335428201,11018.891687561,0.0,1.0
2020-10-30,24.9,25.115,24.75,25.0495,10213,17.2848690594724,17.4341159208293,17.1807433422467,17.3886476909741,14712.5037004916,0.0,1.0
2020-11-02,24.87,25.41,24.66,25.41,7621,17.2640439160273,17.6388964980399,17.1182679119112,17.6388964980399,10978.5558309455,0.0,1.0
2020-11-03,25.1773,25.39,24.8883,24.99,4474,17.4773628020504,17.6250130690765,17.2767472535288,17.3473444898079,6445.09366062853,0.0,1.0
2020-11-04,24.81,24.94,24.6,24.8,9017,17.222393629137,17.3126359173993,17.0766176250209,17.2154519146553,12989.586396488,0.0,1.0
2020-11-05,25.09,25.11,24.7915,24.84,4636,17.416761634625,17.4306450635884,17.2095514573458,17.2432187725821,6678.46540247517,0.0,1.0
2020-11-06,25.05,25.0596,25.0,25.0,3506,17.3889947766982,17.3956588226006,17.3542862042896,17.3542862042896,5050.62547477952,0.0,1.0
2020-11-09,25.12,25.17,24.92,25.17,6395,17.4375867780702,17.4722953504787,17.2987524884358,17.4722953504787,9212.42153771109,0.0,1.0
2020-11-10,25.15,25.15,25.1,25.135,7124,17.4584119215153,17.4584119215153,17.4237033491067,17.4479993497927,10262.5943760209,0.0,1.0
2020-11-11,25.15,25.2885,25.12,25.2885,5137,17.4584119215153,17.5545546670871,17.4375867780702,17.5545546670871,7400.18912263049,0.0,1.0
2020-11-12,25.05,25.34,25.05,25.2958,8423,17.3889947766982,17.5903044966679,17.3889947766982,17.5596221186587,12133.890009717,0.0,1.0
2020-11-13,24.9716,25.11,24.9716,25.07,15079,17.3345717351615,17.4306450635884,17.3345717351615,17.4028782056616,21722.2993537366,0.0,1.0
2020-11-16,25.95,25.95,25.08,25.08,21784,18.0137490800526,18.0137490800526,17.4098199201433,17.4098199201433,31381.2964468332,0.0,1.0
2020-11-17,28.87,28.87,25.2,25.5,19124,20.0407297087136,20.0407297087136,17.4931204939239,17.7013719283754,27549.3900683639,0.0,1.0
2020-11-18,26.59,26.86,25.39,26.5,19449,18.4580188068824,18.6454450978887,17.6250130690765,18.3955433765469,28017.5741183649,0.0,1.0
2020-11-19,27.495,27.5,25.44,26.15,9293,19.1820542049258,19.1855424853776,17.7483709392003,18.2437067633682,13320.3165974991,0.138021,1.0
2020-11-20,27.0,27.34,25.63,27.34,60283,18.836714440189,19.0739175109173,17.880925596372,19.0739175109173,86407.9033086233,0.0,1.0
2020-11-23,26.97,27.24,26.2,26.99,64197,18.8157847574776,19.0041519018795,18.2785895678871,18.8297378792852,92018.1173581891,0.0,1.0
2020-11-24,26.77,26.99,26.5819,26.99,3133,18.6762535394022,18.8297378792852,18.5450244288022,18.8297378792852,4490.7513074319,0.0,1.0
2020-11-25,26.93,26.95,26.03,26.32,22603,18.7878785138625,18.8018316356701,18.1599880325229,18.3623082987324,32398.4844563944,0.0,1.0
2020-11-27,26.585,26.82,26.4,26.55,5310,18.5471871626824,18.711136343921,18.4181207859625,18.5227691995191,7611.199949717,0.0,1.0
2020-11-30,25.95,26.58,25.56,26.5,36157,18.1041755452927,18.5436988822305,17.8320896700456,18.4878863950003,51826.3948365195,0.0,1.0
2020-12-01,25.99,25.99,25.91,25.95,2414,18.1320817889078,18.1320817889078,18.0762693016776,18.1041755452927,3460.15756659452,0.0,1.0
2020-12-02,25.75,26.12,25.75,25.913,1491,17.9646443272173,18.2227770806569,17.9646443272173,18.0783622699488,2137.15614407308,0.0,1.0
2020-12-03,25.7,25.9,25.66,25.86,6564,17.9297615226984,18.0692927407739,17.9018552790833,18.0413864971588,9408.64716948069,0.0,1.0
2020-12-04,25.66,25.88,25.66,25.8,5018,17.9018552790833,18.0553396189663,17.9018552790833,17.9995271317361,7192.65562103201,0.0,1.0
2020-12-07,25.58,25.67,25.43,25.66,4338,17.8460427918531,17.9088318399871,17.7413943782965,17.9018552790833,6217.96334875186,0.0,1.0
2020-12-08,25.6,25.86,25.5036,25.5036,3312,17.8599959136606,18.0413864971588,17.7927418665483,17.7927418665483,4747.32471439978,0.0,1.0
2020-12-09,25.94,25.94,25.68,25.72,7401,18.097198984389,18.097198984389,17.9158084008908,17.9437146445059,10608.3786869784,0.0,1.0
2020-12-10,25.65,25.85,25.65,25.85,1563,17.8948787181795,18.034409936255,17.8948787181795,18.034409936255,2240.35885525569,0.0,1.0
2020-12-11,25.74,25.74,25.74,25.74,170,17.9576677663135,17.9576677663135,17.9576677663135,17.9576677663135,243.673068070036,0.0,1.0
2020-12-14,25.65,25.705,25.6,25.65,16143,17.8948787181795,17.9332498031503,17.8599959136606,17.8948787181795,23138.9078697329,0.0,1.0
2020-12-15,25.76,25.81,25.54,25.69,98122,17.971620888121,18.0065036926399,17.818136548238,17.9227849617946,140645.228148048,0.0,1.0
2020-12-16,25.62,25.8,25.57,25.8,48239,17.8739490354682,17.9995271317361,17.8390662309493,17.9995271317361,69144.3831213557,0.0,1.0
2020-12-17,25.61,25.7275,25.61,25.61,1094,17.8669724745644,17.9489470651838,17.8669724745644,17.8669724745644,1568.10786158012,0.0,1.0
2020-12-18,25.51,25.6309,25.47,25.61,19612,17.7972068655267,17.8815534868533,17.7693006219116,17.8669724745644,28111.2718293503,0.0,1.0
2020-12-21,25.4,25.58,25.4,25.51,5788,17.7204646955852,17.8460427918531,17.7204646955852,17.7972068655267,8296.3512822904,0.0,1.0
2020-12-22,25.29,25.5,25.24,25.5,2326,17.7400137168936,17.887321066856,17.7049405383312,17.887321066856,3315.92415534505,0.138021,1.0
2020-12-23,25.32,25.4,25.255,25.29,1627,17.7610576240311,17.8171747097311,17.7154624918999,17.7400137168936,2319.43619980498,0.0,1.0
2020-12-24,25.13,25.4979,25.07,25.27,7059,17.6277795454938,17.8858479933564,17.5856917312188,17.7259844454687,10063.2453192522,0.0,1.0
2020-12-28,25.16,25.21,24.68,25.2071,31144,17.6488234526312,17.6838966311937,17.3121209384316,17.6818623868371,44398.5992665805,0.0,1.0
2020-12-29,25.21,25.3,25.2,25.2,24334,17.6838966311937,17.7470283526061,17.6768819954812,17.6768819954812,34690.3260516622,0.0,1.0
2020-12-30,25.3,25.42,25.25,25.25,6288,17.7470283526061,17.831203981156,17.7119551740437,17.7119551740437,8964.1148275192,0.0,1.0
2020-12-31,25.32,25.48,25.32,25.44,1813,17.7610576240311,17.873291795431,17.7610576240311,17.845233252581,2584.59608497015,0.0,1.0
2021-01-04,25.2,25.356,25.1,25.356,12143,17.6768819954812,17.7863103125961,17.6067356383563,17.7863103125961,17310.9488471001,0.0,1.0
2021-01-05,25.28,25.2882,25.1,25.236,11803,17.7329990811811,17.7387510824654,17.6067356383563,17.7021346840462,16826.2479817445,0.0,1.0
2021-01-06,25.28,25.28,25.13,25.18,20239,17.7329990811811,17.7329990811811,17.6277795454938,17.6628527240562,28852.5318056872,0.0,1.0
2021-01-07,25.11,25.27,25.11,25.18,16733,17.6137502740688,17.7259844454687,17.6137502740688,17.6628527240562,23854.4105294018,0.0,1.0
2021-01-08,25.19,25.25,25.13,25.1301,8092,17.6698673597687,17.7119551740437,17.6277795454938,17.6278496918509,11535.8805954652,0.0,1.0
2021-01-11,25.19,25.2,25.19,25.19,635,17.6698673597687,17.6768819954812,17.6698673597687,17.6698673597687,905.250145590758,0.0,1.0
2021-01-12,25.14,25.35,25.13,25.27,6343,17.6347941812062,17.7821015311686,17.6277795454938,17.7259844454687,9042.5223204444,0.0,1.0
2021-01-13,25.17,25.3195,25.1,25.14,8076,17.6558380883437,17.7607068922455,17.6067356383563,17.6347941812062,11513.0711429779,0.0,1.0
2021-01-14,25.36,25.37,25.1703,25.18,15634,17.7891161668811,17.7961308025936,17.6560485274151,17.6628527240562,22287.6862616786,0.0,1.0
2021-01-15,25.23,25.3877,25.2,25.32,17403,17.6979259026187,17.8085467078047,17.6768819954812,17.7610576240311,24809.5563523086,0.0,1.0
2021-01-19,25.28,25.28,25.23,25.28,15152,17.7329990811811,17.7329990811811,17.6979259026187,17.7329990811811,21600.5515054979,0.0,1.0
2021-01-20,25.32,25.32,25.22,25.25,21728,17.7610576240311,17.7610576240311,17.6909112669062,17.7119551740437,30975.236477789,0.0,1.0
2021-01-21,25.16,25.25,25.11,25.25,20925,17.7456401561986,17.8091182012725,17.710374575602,17.8091182012725,29667.7378424188,0.138021,1.0
2021-01-22,25.3,25.35,25.16,25.18,5110,17.8443837818691,17.8796493624656,17.7456401561986,17.7597463884373,7245.02462961813,0.0,1.0
2021-01-25,25.28,25.32,25.16,25.3,5150,17.8302775496304,17.8584900141077,17.7456401561986,17.8443837818691,7301.73715118073,0.0,1.0
2021-01-26,25.35,25.49,25.22,25.24,13519,17.8796493624656,17.9783929881361,17.7879588529145,17.8020650851532,19167.4144751092,0.0,1.0
2021-01-27,25.4556,25.68,25.1901,25.29,20587,17.9541302686856,18.1124021944031,17.7668700357178,17.8373306657497,29188.5170352151,0.0,1.0
2021-01-28,25.6,25.78,25.355,25.66,4968,18.0559772654485,18.1829333555962,17.8831759205253,18.0982959621644,7043.69517807104,0.0,1.0
2021-01-29,25.72,25.75,25.51,25.75,2401,18.1406146588803,18.1617740072383,17.9924992203747,18.1617740072383,3404.16910679319,0.0,1.0
2021-02-01,25.74,25.8,25.59,25.7,8962,18.1547208911189,18.1970395878348,18.0489241493292,18.1265084266417,12706.4404560936,0.0,1.0
2021-02-02,25.69,25.9871,25.455,25.8,13657,18.1194553105224,18.3290033904272,17.9537070817184,18.1970395878348,19363.0726745,0.0,1.0
2021-02-03,25.88,26.1,25.69,25.71,13571,18.2534645167894,18.4086330714143,18.1194553105224,18.133561542761,19241.1407531405,0.0,1.0
2021-02-04,25.9,25.99,25.78,25.99,5152,18.267570749028,18.3310487941018,18.1829333555962,18.3310487941018,7304.57277725885,0.0,1.0
2021-02-05,25.985,26.12,25.65,25.77,7154,18.3275222360422,18.4227393036529,18.0912428460451,18.1758802394769,10143.0344814654,0.0,1.0
2021-02-08,25.965,26.08,25.7,26.08,2170,18.3134160038036,18.3945268391757,18.1265084266417,18.3945268391757,3076.65429476935,0.0,1.0
2021-02-09,25.75,25.8397,25.71,25.8119,3410,18.1617740072383,18.2250404588285,18.133561542761,18.2054327960168,4834.74246320897,0.0,1.0
2021-02-10,25.8408,25.88,25.8,25.88,782,18.2258163016017,18.2534645167894,18.1970395878348,18.2534645167894,1108.72979654822,0.0,1.0
2021-02-11,25.82,25.92,25.82,25.8705,2458,18.2111458200735,18.2816769812666,18.2111458200735,18.246764056476,3484.98445001984,0.0,1.0
2021-02-12,25.802,25.9437,25.8,25.82,3196,18.1984502110587,18.2983928664694,18.1970395878348,18.2111458200735,4531.33047284924,0.0,1.0
2021-02-16,25.87,25.9962,25.734,25.82,13342,18.3437592146605,18.4332444258275,18.2473250726738,18.3083054859889,18816.0745003754,0.138021,1.0
2021-02-17,26.04,26.04,25.735,25.735,2629,18.4643018921437,18.4643018921437,18.2480341472473,18.2480341472473,3707.64951742521,0.0,1.0
2021-02-18,26.15,26.15,26.003,26.1,2058,18.5423000952211,18.5423000952211,18.4380661329268,18.5068463665496,2902.37455567177,0.0,1.0
2021-02-19,25.88,25.9,25.8587,25.9,5658,18.3508499603948,18.3650314518634,18.3357466719807,18.3650314518634,7979.41459474773,0.0,1.0
2021-02-22,25.83,26.1,25.6838,25.8,2551,18.3153962317232,18.5068463665496,18.2117295290876,18.2941239945203,3597.64698324523,0.0,1.0
2021-02-23,25.85,25.94,25.7725,25.78,2923,18.3295777231918,18.3933944348006,18.2746244437509,18.2799425030517,4122.27445394975,0.0,1.0
2021-02-24,25.7,25.75,25.7,25.71,1431,18.2232165371772,18.2586702658487,18.2232165371772,18.2303072829115,2018.1234155327,0.0,1.0
2021-02-25,25.624,25.85,25.555,25.82,5187,18.1693268695964,18.3295777231918,18.1204007240297,18.3083054859889,7315.16852296864,0.0,1.0
2021-02-26,25.6058,25.6058,25.58,25.58,1199,18.15642171236,18.15642171236,18.1381275883655,18.1381275883655,1690.93639079225,0.0,1.0
2021-03-01,25.63,25.83,25.56,25.83,5761,18.173581317037,18.3153962317232,18.1239460968968,18.3153962317232,8124.67435142131,0.0,1.0
2021-03-02,25.75,25.75,25.5,25.58,19690,18.2586702658487,18.2586702658487,18.081401622491,18.1381275883655,27768.5884359461,0.0,1.0
2021-03-03,25.75,25.75,25.56,25.58,12837,18.2586702658487,18.2586702658487,18.1239460968968,18.1381275883655,18103.8786060051,0.0,1.0
2021-03-04,25.7951,25.9209,25.6305,25.79,3689,18.2906495291105,18.3798511104481,18.1739358543237,18.287033248786,5202.55575115312,0.0,1.0
2021-03-05,25.74,25.88,25.61,25.69,2244,18.2515795201144,18.3508499603948,18.1593998255684,18.2161257914429,3164.68829102403,0.0,1.0
2021-03-08,25.87,26.1,25.84,25.85,5061,18.3437592146605,18.5068463665496,18.3224869774575,18.3295777231918,7137.47212160096,0.0,1.0
2021-03-09,26.21,26.21,26.067,26.09,2262,18.584844569627,18.584844569627,18.4834469056264,18.4997556208153,3190.07349121941,0.0,1.0
2021-03-10,26.13,26.21,26.13,26.21,626,18.5281186037525,18.584844569627,18.5281186037525,18.584844569627,882.840851239323,0.0,1.0
2021-03-11,26.0,26.2,26.0,26.2,1565,18.4359389092065,18.5777538238927,18.4359389092065,18.5777538238927,2207.1021280983,0.0,1.0
2021-03-12,25.82,26.05,25.82,26.05,7832,18.3083054859889,18.471392637878,18.3083054859889,18.471392637878,11045.3826627897,0.0,1.0
2021-03-15,26.0,26.0664,25.87,25.98,2698,18.4359389092065,18.4830214608823,18.3437592146605,18.4217574177379,3804.95945150749,0.0,1.0
2021-03-16,26.2153,26.22,25.985,26.0,1545,18.5886026648662,18.5919353153613,18.425302790605,18.4359389092065,2178.89635010344,0.0,1.0
2021-03-17,26.0,26.0513,25.8217,25.8217,1575,18.533806090906,18.5703747160008,18.4067069514441,18.4067069514441,2209.47601367714,0.138021,1.0
2021-03-18,25.98,26.093,25.98,25.98,768,18.5195493169899,18.6001000896158,18.5195493169899,18.5195493169899,1077.38258952638,0.0,1.0
2021-03-19,26.21,26.21,26.19,26.19,456,18.6835022170249,18.6835022170249,18.6692454431088,18.6692454431088,639.695912531283,0.0,1.0
2021-03-22,26.075,26.09,25.95,26.09,1432,18.5872689930913,18.5979615735284,18.4981641561158,18.5979615735284,2008.86962005439,0.0,1.0
2021-03-23,25.9,25.9,25.6852,25.6852,1036,18.4625222213256,18.4625222213256,18.3094044694669,18.3094044694669,1453.34422232985,0.0,1.0
2021-03-24,25.7,26.0475,25.7,25.93,2363,18.3199544821648,18.5676659289567,18.3199544821648,18.4839073821997,3314.91544147242,0.0,1.0
2021-03-25,25.76,25.8095,25.64,25.68,1991,18.362724803913,18.3980103193553,18.2771841604165,18.3056977082487,2793.05824967059,0.0,1.0
2021-03-26,25.8,25.8,25.8,25.8,382,18.3912383517452,18.3912383517452,18.3912383517452,18.3912383517452,535.885610936295,0.0,1.0
2021-03-29,25.82,26.0752,25.82,25.97,2528,18.4054951256613,18.5874115608305,18.4054951256613,18.5124209300319,3546.38435719098,0.0,1.0
2021-03-30,26.08,26.08,25.85,25.97,2716,18.5908331865703,18.5908331865703,18.4268802865354,18.5124209300319,3810.1186369188,0.0,1.0
2021-03-31,26.0268,26.0268,25.95,26.0,2492,18.5529101679536,18.5529101679536,18.4981641561158,18.533806090906,3495.88204830692,0.0,1.0
2021-04-01,26.2105,26.2105,26.2105,26.2105,624,18.6838586363728,18.6838586363728,18.6838586363728,18.6838586363728,875.373353990177,0.0,1.0
2021-04-05,26.033,26.23,25.9984,26.23,1446,18.5573297678676,18.697758990941,18.5326655489927,18.697758990941,2028.50940684262,0.0,1.0
2021-04-06,26.13,26.27,25.8465,25.9645,19767,18.6264751213605,18.7262725387731,18.4243853511001,18.508500317205,27729.9761030832,0.0,1.0
2021-04-07,26.23,26.23,26.125,26.125,718,18.697758990941,18.697758990941,18.6229109278815,18.6229109278815,1007.24049385408,0.0,1.0
2021-04-08,26.26,26.2902,26.0972,26.0972,2605,18.7191441518151,18.7406718804284,18.6030940121382,18.6030940121382,3654.4031845263,0.0,1.0
2021-04-09,26.1225,26.4281,26.1225,26.24,4544,18.621128831142,18.8389723365797,18.621128831142,18.704887377899,6374.51365469772,0.0,1.0
2021-04-12,26.2579,26.358,26.17,26.19,4869,18.7176471905539,18.7890023440039,18.6549886691927,18.6692454431088,6830.43727656759,0.0,1.0
2021-04-13,26.3,26.43,25.9,26.43,4065,18.7476576996472,18.8403267301018,18.4625222213256,18.8403267301018,5702.55237815719,0.0,1.0
2021-04-14,26.3,26.3119,26.3,26.31,1333,18.7476576996472,18.7561404801273,18.7476576996472,18.7547860866053,1869.98827062325,0.0,1.0
2021-04-15,26.04,26.35,26.02,26.266,36301,18.5623196387382,18.7832996344374,18.5480628648221,18.7234211839899,50924.5642999959,0.0,1.0
2021-04-16,26.0237,26.4259,26.0237,26.4259,437,18.5507003679966,18.837404091449,18.5507003679966,18.837404091449,613.041916175813,0.0,1.0
2021-04-19,26.09,26.09,26.04,26.04,1207,18.5979615735284,18.5979615735284,18.5623196387382,18.5623196387382,1693.23018952908,0.0,1.0
2021-04-20,26.15,26.23,26.04,26.05,1973,18.6407318952766,18.697758990941,18.5623196387382,18.5694480256962,2767.80709522857,0.0,1.0
2021-04-21,26.12,26.5,26.12,26.5,2482,18.6193467344025,18.8902254388081,18.6193467344025,18.8902254388081,3481.85362917247,0.0,1.0
2021-04-22,26.167,26.2012,26.1,26.1,3734,18.7512368627389,18.7757445365534,18.7032247532191,18.7032247532191,5210.72709577668,0.138021,1.0
2021-04-23,26.0042,26.42,26.0042,26.42,3171,18.6345746025924,18.9325363210747,18.6345746025924,18.9325363210747,4425.07113570108,0.0,1.0
2021-04-26,26.01,26.01,26.01,26.01,175,18.6387308747597,18.6387308747597,18.6387308747597,18.6387308747597,244.209223824564,0.0,1.0
2021-04-27,26.3,26.3282,26.3,26.3282,865,18.8465444831288,18.8667525650461,18.8465444831288,18.8667525650461,1207.09130633284,0.0,1.0
2021-04-28,26.45,26.617,26.31,26.4701,7975,18.9540342805611,19.0737062550357,18.8537104696243,18.9684379134171,11128.9632000051,0.0,1.0
2021-04-29,26.511,26.6364,26.511,26.6364,507,18.9977467981836,19.087608268837,18.9977467981836,19.087608268837,707.509008451735,0.0,1.0
2021-04-30,26.19,26.4496,26.19,26.4496,2999,18.7677186316785,18.9537476411013,18.7677186316785,18.9537476411013,4185.04835571351,0.0,1.0
2021-05-03,26.471,26.59,26.375,26.385,6251,18.9690828522017,19.0543580914979,18.900289381845,18.9074553683405,8723.15347501338,0.0,1.0
2021-05-04,26.52,26.52,26.495,26.495,898,19.0041961860295,19.0041961860295,18.9862812197908,18.9862812197908,1253.14218853976,0.0,1.0
2021-05-05,26.4061,26.518,26.25,26.32,2987,18.9225755998459,19.0027629887304,18.8107145506514,18.8608764561198,4168.30258036556,0.0,1.0
2021-05-06,26.352,26.352,26.01,26.05,1600,18.8838076129054,18.8838076129054,18.6387308747597,18.6673948207417,2232.770046396,0.0,1.0
2021-05-07,26.46,26.46,26.3623,26.401,865,18.9612002670566,18.9612002670566,18.8911885789957,18.9189209467332,1207.09130633284,0.0,1.0
2021-05-10,26.4,26.555,26.4,26.4916,2055,18.9182043480837,19.0292771387637,18.9182043480837,18.9838447843823,2867.71402833987,0.0,1.0
2021-05-11,26.45,26.4693,26.38,26.38,1994,18.9540342805611,18.9678646344974,18.9038723750927,18.9038723750927,2782.58967032103,0.0,1.0
2021-05-12,26.25,26.55,26.25,26.5,6060,18.8107145506514,19.025694145516,18.8107145506514,18.9898642130386,8456.61655072488,0.0,1.0
2021-05-13,26.4,26.5,26.35,26.36,2588,18.9182043480837,18.9898642130386,18.8823744156063,18.8895404021018,3611.50555004554,0.0,1.0
2021-05-14,26.495,26.5642,26.4,26.4,1825,18.9862812197908,19.0358698463396,18.9182043480837,18.9182043480837,2546.75333417045,0.0,1.0
2021-05-17,26.5899,26.59,26.28,26.4463,1933,19.054286431633,19.0543580914979,18.8322125101379,18.9513828655578,2697.46531230217,0.0,1.0
2021-05-18,26.2557,26.4,26.1938,26.4,572,18.9137048251632,19.017653590813,18.8691141904181,19.017653590813,794.041174842667,0.138021,1.0
2021-05-19,26.05,26.08,26.02,26.0377,1656,18.7655256076014,18.787136577591,18.7439146376119,18.7566651099057,2298.83249220185,0.0,1.0
2021-05-20,26.15,26.15,26.11,26.11,721,18.8375621742333,18.8375621742333,18.8087475475805,18.8087475475805,1000.88057178595,0.0,1.0
2021-05-21,26.12,26.12,26.1,26.1001,2174,18.8159512042437,18.8159512042437,18.8015438909174,18.801615927484,3017.91173795098,0.0,1.0
2021-05-24,26.09,26.42,26.07,26.2902,6580,18.7943402342542,19.0320609041393,18.7799329209278,18.9385574406512,9134.24987843487,0.0,1.0
2021-05-25,26.15,26.23,26.15,26.19,1877,18.8375621742333,18.8951914275388,18.8375621742333,18.866376800886,2605.62112793651,0.0,1.0
2021-05-26,26.2457,26.3,26.2457,26.27,729,18.9065011685,18.9456170241811,18.9065011685,18.9240060541915,1011.98604276277,0.0,1.0
2021-05-27,26.3016,26.322,26.1933,26.225,1730,18.9467696092472,18.9614650688401,18.8687540075849,18.8915895992072,2401.55809873744,0.0,1.0
2021-05-28,26.17,26.44,26.17,26.3036,8056,18.8519694875597,19.0464682174657,18.8519694875597,18.9482103405798,11183.2092736583,0.0,1.0
2021-06-01,26.34,26.455,26.2655,26.28,5451,18.9744316508338,19.0572737024605,18.9207644086931,18.9312097108547,7566.9902868311,0.0,1.0
2021-06-02,26.27,26.5868,26.27,26.5868,8415,18.9240060541915,19.1522178972813,18.9240060541915,19.1522178972813,11681.5672837431,0.0,1.0
2021-06-03,26.47,26.73,26.31,26.39,7495,19.0680791874553,19.2553742606981,18.9528206808443,19.0104499341498,10404.4381214087,0.0,1.0
2021-06-04,26.46,26.49,26.45,26.49,1509,19.0608755307921,19.0824865007816,19.0536718741289,19.0824865007816,2094.76946300277,0.0,1.0
2021-06-07,26.45,26.59,26.45,26.59,3513,19.0536718741289,19.1545230674135,19.0536718741289,19.1545230674135,4876.68994269631,0.0,1.0
2021-06-08,26.5,26.748,26.46,26.6611,26761,19.0896901574448,19.2683408426919,19.0608755307921,19.2057410662888,37149.1886013368,0.0,1.0
2021-06-09,26.56,26.6,26.445,26.445,2014,19.132912097424,19.1617267240767,19.0500700457973,19.0500700457973,2795.80231841456,0.0,1.0
2021-06-10,26.4437,26.6395,26.425,26.55,4460,19.0491335704311,19.1901811678963,19.0356627324709,19.1257084407608,6191.30006957744,0.0,1.0
2021-06-11,26.6273,26.6273,26.37,26.41,1874,19.1813927067672,19.1813927067672,18.9960426208234,19.0248572474762,2601.45657632021,0.0,1.0
2021-06-14,26.79,26.81,26.6,26.6,3125,19.2985962006772,19.3130035140036,19.1617267240767,19.1617267240767,4338.07460032053,0.0,1.0
2021-06-15,26.7069,26.93,26.57,26.58,3464,19.2387338138062,19.3994473939619,19.1401157540871,19.1473194107503,4808.66893296328,0.0,1.0
2021-06-16,26.8,26.9132,26.6,26.6,13263,19.3057998573404,19.3873452507677,19.1617267240767,19.1617267240767,18411.4826956964,0.0,1.0
2021-06-17,26.65,26.91,26.65,26.846,3765,19.2971705970236,19.485435676019,19.2971705970236,19.4390935027278,5199.58350865572,0.138021,1.0
2021-06-18,26.8777,26.91,26.66,26.68,1006,19.4620473604361,19.485435676019,19.3044115616003,19.3188934907538,1389.317665261,0.0,1.0
2021-06-21,26.52,26.75,26.5,26.75,10713,19.2030380575259,19.369580242791,19.1885561283724,19.369580242791,14794.9902067009,0.0,1.0
2021-06-22,26.34,26.631,26.33,26.46,9909,19.0727006951445,19.2834127643278,19.0654597305678,19.1595922700655,13684.6408996732,0.0,1.0
2021-06-23,26.35,26.48,26.081,26.33,43481,19.0799416597213,19.1740741992189,18.8851597126068,19.0654597305678,60048.6296254606,0.0,1.0
2021-06-24,26.2621,26.45,26.2538,26.4,4235,19.0162935810917,19.1523513054887,19.010283580493,19.116146482605,5848.66830256493,0.0,1.0
2021-06-25,26.36,26.4699,26.2475,26.2475,2954,19.087182624298,19.1667608249964,19.0057217728096,19.0057217728096,4079.56698129323,0.0,1.0
2021-06-28,26.3935,26.3935,26.26,26.27,872,19.1114398556301,19.1114398556301,19.0147729785306,19.0220139431073,1204.25944742305,0.0,1.0
2021-06-29,26.31,26.464,26.16,26.2,7707,19.0509778014143,19.1624886558962,18.9423633327631,18.9713271910701,10643.6095886347,0.0,1.0
2021-06-30,26.37,26.39,26.22,26.31,4083,19.0944235888748,19.1089055180283,18.9858091202236,19.0509778014143,5638.75151815173,0.0,1.0
2021-07-01,26.5,26.69,26.4,26.4,2167,19.1885561283724,19.3261344553306,19.116146482605,19.116146482605,2992.6952093644,0.0,1.0
2021-07-02,26.7325,26.88,26.6,26.6,5189,19.3569085547817,19.4637127822887,19.2609657741399,19.2609657741399,7166.17233105301,0.0,1.0
2021-07-06,26.72,26.8227,26.7023,26.8179,5642,19.3478573490608,19.422222055264,19.33504084176,19.4187463922671,7791.77958986337,0.0,1.0
2021-07-07,26.6,26.771,26.6,26.771,1011,19.2609657741399,19.3847862684022,19.2609657741399,19.3847862684022,1396.22282264301,0.0,1.0
2021-07-08,26.62,26.8637,26.42,26.62,10182,19.2754477032934,19.4519100100286,19.1306284117585,19.2754477032934,14061.6624927311,0.0,1.0
2021-07-09,26.7,26.7,26.7,26.7,457,19.3333754199073,19.3333754199073,19.3333754199073,19.3333754199073,631.131384715981,0.0,1.0
2021-07-12,26.69,26.7889,26.67,26.69,5852,19.3261344553306,19.3977475949946,19.3116525261771,19.3261344553306,8081.7961999079,0.0,1.0
2021-07-13,26.785,26.785,26.75,26.75,6009,19.3949236188097,19.3949236188097,19.369580242791,19.369580242791,8298.61814170309,0.0,1.0
2021-07-14,26.74,26.81,26.74,26.75,4145,19.3623392782143,19.4130260302515,19.3623392782143,19.369580242791,5724.3754696887,0.0,1.0
2021-07-15,26.6,26.6789,26.6,26.6789,1222,19.2609657741399,19.3180969846504,19.2609657741399,19.3180969846504,1687.62046416395,0.0,1.0
2021-07-16,26.6,26.69,26.6,26.6,2772,19.2609657741399,19.3261344553306,19.2609657741399,19.2609657741399,3828.21925258795,0.0,1.0
2021-07-19,26.5,26.59,26.4,26.59,1098,19.1885561283724,19.2537248095631,19.116146482605,19.2537248095631,1516.37256109004,0.0,1.0
2021-07-20,26.722,26.7346,26.5,26.5,4225,19.3493055419762,19.3584291573429,19.1885561283724,19.1885561283724,5834.8579878009,0.0,1.0
2021-07-21,26.722,26.722,26.722,26.722,101,19.3493055419762,19.3493055419762,19.3493055419762,19.3493055419762,139.48417911666,0.0,1.0
2021-07-22,26.75,26.75,26.5,26.7255,1653,19.4695207599757,19.4695207599757,19.287562622032,19.4516888624572,2271.12678042391,0.138021,1.0
2021-07-23,26.72,26.72,26.578,26.578,689,19.4476857834225,19.4476857834225,19.3443335610705,19.3443335610705,946.6463107756,0.0,1.0
2021-07-26,26.704,26.704,26.6,26.6,1849,19.4360404625941,19.4360404625941,19.3603458772095,19.3603458772095,2540.41949002044,0.0,1.0
2021-07-27,26.68,26.68,26.5557,26.5557,1639,19.4185724813515,19.4185724813515,19.3281028951659,19.3281028951659,2251.89158688129,0.0,1.0
2021-07-28,26.662,26.7,26.6004,26.6004,2622,19.4054714954195,19.433129132387,19.3606370102302,19.3606370102302,3602.47696205171,0.0,1.0
2021-07-29,26.76,26.76,26.73,26.74,1907,19.4767990854935,19.4767990854935,19.4549641089402,19.462242434458,2620.10814898268,0.0,1.0
2021-07-30,26.7201,26.7201,26.7201,26.7201,214,19.4477585666777,19.4477585666777,19.4477585666777,19.4477585666777,294.023672722755,0.0,1.0
2021-08-02,26.8,26.8,26.72,26.7201,2345,19.5059123875645,19.5059123875645,19.4476857834225,19.4477585666777,3221.8949183872,0.0,1.0
2021-08-03,26.95,26.98,26.85,26.85,6127,19.6150872703307,19.6369222468839,19.5423040151532,19.5423040151532,8418.14505968375,0.0,1.0
2021-08-04,26.95,27.0038,26.95,26.99,1121,19.6150872703307,19.6542446616162,19.6150872703307,19.6442005724017,1540.18942580471,0.0,1.0
2021-08-05,27.05,27.05,27.05,27.05,932,19.6878705255082,19.6878705255082,19.6878705255082,19.6878705255082,1280.51431297948,0.0,1.0
2021-08-06,27.05,27.05,27.05,27.05,1383,19.6878705255082,19.6878705255082,19.6878705255082,19.6878705255082,1900.1623335307,0.0,1.0
2021-08-09,27.0505,27.0999,27.05,27.05,7049,19.6882344417841,19.7241893698417,19.6878705255082,19.6878705255082,9684.9199487042,0.0,1.0
2021-08-10,26.95,27.01,26.95,27.01,543,19.6150872703307,19.6587572234372,19.6150872703307,19.6587572234372,746.050720974094,0.0,1.0
2021-08-11,26.97,27.076,26.95,27.076,10580,19.6296439213662,19.7067941718543,19.6150872703307,19.7067941718543,14536.3105486297,0.0,1.0
2021-08-12,26.7482,26.8,26.7482,26.8,668,19.4682106613825,19.5059123875645,19.4682106613825,19.5059123875645,917.793520461687,0.0,1.0
2021-08-13,26.73,26.75,26.73,26.75,361,19.4549641089402,19.4695207599757,19.4549641089402,19.4695207599757,495.993204920163,0.0,1.0
2021-08-16,26.9074,27.05,26.81,26.88,32229,19.5840816036251,19.6878705255082,19.5131907130822,19.5641389917065,44280.7894774845,0.0,1.0
2021-08-17,27.05,27.1,26.925,26.94,16773,19.6878705255082,19.7242621530969,19.5968914565363,19.6078089448129,23045.1358064429,0.0,1.0
2021-08-18,27.02,27.25,27.02,27.1,3288,19.6660355489549,19.8334370358631,19.6660355489549,19.7242621530969,4517.5225977216,0.0,1.0
2021-08-19,27.38,27.3994,27.03,27.03,2066,19.9280552675938,19.9421752190983,19.6733138744727,19.6733138744727,2838.56498993091,0.0,1.0
2021-08-20,27.44,27.44,27.0,27.2,4346,20.0721813973288,20.0721813973288,19.7503242612201,19.8966229594513,5941.26954312352,0.138021,1.0
2021-08-23,27.16,27.424,26.8704,26.8704,6282,19.8673632198051,20.0604775014703,19.6555227047662,19.6555227047662,8587.90963412375,0.0,1.0
2021-08-24,27.2359,27.4139,27.0,27.0,15031,19.9228835757838,20.0530894172097,19.7503242612201,19.7503242612201,20548.3714916451,0.0,1.0
2021-08-25,27.23,27.23,27.2059,27.23,2838,19.918567764186,19.918567764186,19.9009387710491,19.918567764186,3879.73376976174,0.0,1.0
2021-08-26,27.15,27.3002,27.06,27.3002,5687,19.8600482848935,19.9699186072652,19.7942138706894,19.9699186072652,7774.50526731325,0.0,1.0
2021-08-27,27.4,27.4,27.4,27.4,517,20.0429216576826,20.0429216576826,20.0429216576826,20.0429216576826,706.773206119385,0.0,1.0
2021-08-30,27.23,27.23,27.23,27.23,454,19.918567764186,19.918567764186,19.918567764186,19.918567764186,620.648037868862,0.0,1.0
2021-08-31,27.15,27.22,27.15,27.22,590,19.8600482848935,19.9112528292745,19.8600482848935,19.9112528292745,806.569035996979,0.0,1.0
2021-09-01,27.2,27.36,27.2,27.2,3686,19.8966229594513,20.0136619180363,19.8966229594513,19.8966229594513,5039.00587573706,0.0,1.0
2021-09-02,27.15,27.6999,27.15,27.44,4746,19.8600482848935,20.2622965556804,19.8600482848935,20.0721813973288,6488.0960082062,0.0,1.0
2021-09-03,27.02,27.16,27.02,27.0707,3318,19.7649541310432,19.8673632198051,19.7649541310432,19.8020408510448,4535.92552786097,0.0,1.0
2021-09-07,27.22,27.22,27.05,27.05,2036,19.9112528292745,19.9112528292745,19.7868989357779,19.7868989357779,2783.34670727092,0.0,1.0
2021-09-08,27.29,27.3699,27.29,27.32,2957,19.9624573736554,20.0209037035988,19.9624573736554,19.9844021783901,4042.41464312384,0.0,1.0
2021-09-09,27.2669,27.2669,26.9,27.22,4543,19.9455598740097,19.9455598740097,19.6771749121044,19.9112528292745,6210.58157717673,0.0,1.0
2021-09-10,27.14,27.3197,27.14,27.2,9366,19.8527333499819,19.9841827303427,19.8527333499819,19.8966229594513,12803.9416799114,0.0,1.0
2021-09-13,27.23,27.3732,26.98,27.11,13038,19.918567764186,20.0233176321196,19.7356943913969,19.8307885452473,17823.8086293705,0.0,1.0
2021-09-14,27.23,27.23,27.23,27.23,288,19.918567764186,19.918567764186,19.918567764186,19.918567764186,393.715054859542,0.0,1.0
2021-09-15,27.25,27.33,27.25,27.28,4883,19.9331976340091,19.9917171133016,19.9331976340091,19.9551424387438,6675.38407249704,0.0,1.0
2021-09-16,27.25,27.25,27.25,27.25,204,19.9331976340091,19.9331976340091,19.9331976340091,19.9331976340091,278.881497192176,0.0,1.0
2021-09-17,27.2,27.26,27.16,27.17,1665,19.8966229594513,19.9405125689207,19.8673632198051,19.8746781547166,2276.16516090673,0.0,1.0
2021-09-20,27.1427,27.38,26.79,27.15,12975,19.8547083824081,20.0282917878595,19.5967106280772,19.8600482848935,17737.68346112,0.0,1.0
2021-09-21,26.8,27.15,26.73,26.92,12389,19.7049870261317,19.9623282746073,19.6535187764366,19.7932183113233,16849.8055624034,0.138021,1.0
2021-09-22,27.0,27.0,26.7,26.7001,8624,19.8520391681177,19.8520391681177,19.6314609551387,19.6315344812097,11729.1729090457,0.0,1.0
2021-09-23,27.0,27.0307,26.8,26.87,11808,19.8520391681177,19.8746116719126,19.7049870261317,19.7564552758268,16059.6096602518,0.0,1.0
2021-09-24,26.965,26.965,26.83,26.83,2326,19.8263050432702,19.8263050432702,19.7270448474296,19.7270448474296,3163.5037321939,0.0,1.0
2021-09-27,26.9566,27.05,26.92,26.97,6072,19.8201288533068,19.8888022036143,19.7932183113233,19.8299813468198,8258.29521147091,0.0,1.0
2021-09-28,26.68,26.8338,26.44,26.44,20691,19.6167557409401,19.7298388381273,19.4402931705568,19.4402931705568,28141.038573871,0.0,1.0
2021-09-29,26.92,26.92,26.55,26.55,2109,19.7932183113233,19.7932183113233,19.5211718486491,19.5211718486491,2868.37032295655,0.0,1.0
2021-09-30,26.52,27.0727,26.52,26.67,4329,19.4991140273512,19.9054926217297,19.4991140273512,19.6094031338408,5887.70750501608,0.0,1.0
2021-10-01,26.62,26.7245,26.61,26.61,1414,19.5726400983442,19.649474842532,19.5652874912449,19.5652874912449,1923.1273763208,0.0,1.0
2021-10-04,26.72,26.9599,26.612,26.62,1060,19.6461661693373,19.8225552136495,19.5667580126648,19.5726400983442,1441.66550134374,0.0,1.0
2021-10-05,26.643,26.7504,26.58,26.6,2746,19.5895510946726,19.6685180949191,19.543229669947,19.5579348841456,3734.72968555652,0.0,1.0
2021-10-06,26.5855,26.6472,26.44,26.44,3546,19.5472736038516,19.5926391896543,19.4402931705568,19.4402931705568,4822.77912053293,0.0,1.0
2021-10-07,26.6098,26.8393,26.59,26.59,1825,19.565140439103,19.733882772032,19.5505822770463,19.5505822770463,2482.11277353992,0.0,1.0
2021-10-08,26.67,26.69,26.5,26.5,3370,19.6094031338408,19.6241083480394,19.4844088131526,19.4844088131526,4583.4082448381,0.0,1.0
2021-10-11,26.81,26.84,26.73,26.7304,2811,19.712339633231,19.7343974545289,19.6535187764366,19.6538128807205,3823.13370214835,0.0,1.0
2021-10-12,26.56,26.81,26.56,26.81,15685,19.5285244557484,19.712339633231,19.5285244557484,19.712339633231,21332.5692345062,0.0,1.0
2021-10-13,26.756,26.81,26.5,26.5001,2426,19.6726355548948,19.712339633231,19.4844088131526,19.4844823392236,3299.50991156594,0.0,1.0
2021-10-14,26.8,26.81,26.76,26.77,11076,19.7049870261317,19.712339633231,19.6755765977345,19.6829292048338,15064.0444272483,0.0,1.0
2021-10-15,26.8075,26.8075,26.8075,26.8075,160,19.7105014814562,19.7105014814562,19.7105014814562,19.7105014814562,217.609886995281,0.0,1.0
2021-10-18,26.8,26.8312,26.8,26.8312,1063,19.7049870261317,19.7279271602815,19.7049870261317,19.7279271602815,1445.7456867249,0.0,1.0
2021-10-19,27.035,27.1456,26.89,27.06,3429,19.8777732929653,19.9590931274836,19.7711604900254,19.8961548107136,4663.65189066762,0.0,1.0
2021-10-20,26.96,27.1701,26.719,27.1701,2024,19.8226287397205,19.9771070148769,19.6454309086273,19.9771070148769,2752.76507049031,0.0,1.0
2021-10-21,26.73,26.88,26.3605,26.75,28467,19.7550001948819,19.8658587818341,19.4819185423563,19.7697813398088,38517.990508405,0.138021,1.0
2021-10-22,26.8993,26.8993,26.72,26.72,3613,19.8801225866886,19.8801225866886,19.7476096224184,19.7476096224184,4888.66054402878,0.0,1.0
2021-10-25,26.76,26.9231,26.76,26.9231,633,19.7771719122723,19.8977121491517,19.7771719122723,19.8977121491517,856.496574694222,0.0,1.0
2021-10-26,26.74,26.87,26.7389,26.7389,2439,19.7623907673453,19.8584682093706,19.7615778043744,19.7615778043744,3300.15030912988,0.0,1.0
2021-10-27,26.69,26.716,26.57,26.6396,11079,19.7254379050279,19.744653393433,19.6367510354662,19.688189419812,14990.7196698852,0.0,1.0
2021-10-28,26.6212,26.73,26.5508,26.5675,9031,19.6745907664792,19.7550001948819,19.6225611363363,19.6349033923503,12219.6217473357,0.0,1.0
2021-10-29,26.98,26.98,26.615,26.67,11846,19.9397645064689,19.9397645064689,19.6700086115518,19.710656760101,16028.5283156836,0.0,1.0
2021-11-01,26.97,26.97,26.79,26.8,8180,19.9323739340054,19.9323739340054,19.7993436296627,19.8067342021262,11068.1547883076,0.0,1.0
2021-11-02,26.92,26.92,26.835,26.87,8454,19.895421071688,19.895421071688,19.8326012057484,19.8584682093706,11438.8973814612,0.0,1.0
2021-11-03,27.05,27.19,26.85,27.13,7741,19.9914985137132,20.0949665282019,19.8436870644436,20.0506230934211,10474.1547941674,0.0,1.0
2021-11-04,27.06,27.125,27.06,27.125,3726,19.9988890861767,20.0469278071893,19.9988890861767,20.0469278071893,5041.5580368257,0.0,1.0
2021-11-05,26.87,27.19,26.82,27.19,11330,19.8584682093706,20.0949665282019,19.8215153470532,20.0949665282019,15330.3415344163,0.0,1.0
2021-11-08,26.8,26.852,26.7647,26.852,1683,19.8067342021262,19.8451651789363,19.7806454813301,19.8451651789363,2277.22549006379,0.0,1.0
2021-11-09,26.8,26.8341,26.65,26.775,24014,19.8067342021262,19.8319360542267,19.695875615174,19.7882577709675,32492.7468320807,0.0,1.0
2021-11-10,26.9,27.1,26.67,26.8,3735,19.880639926761,20.0284513760306,19.710656760101,19.8067342021262,5053.73571324316,0.0,1.0
2021-11-11,26.8,27.19,26.56,26.77,22121,19.8067342021262,20.0949665282019,19.6293604630027,19.7845624847358,29931.375558943,0.0,1.0
2021-11-12,26.64,26.9995,26.44,26.78,10059,19.6884850427105,19.9541761227726,19.5406735934409,19.7919530571993,13610.5830092404,0.0,1.0
2021-11-15,26.69,26.755,26.48,26.62,10096,19.7254379050279,19.7734766260406,19.5702358832949,19.6737038977836,13660.6467900677,0.0,1.0
2021-11-16,26.7,26.9,26.42,26.42,5401,19.7328284774914,19.880639926761,19.525892448514,19.525892448514,7307.95892562954,0.0,1.0
2021-11-17,26.69,26.9475,26.69,26.9475,3324,19.7254379050279,19.9157451459625,19.7254379050279,19.9157451459625,4497.6218235128,0.0,1.0
2021-11-18,26.385,26.7099,26.385,26.55,3140,19.60203086509,19.8434066402679,19.60203086509,19.7246132070547,4226.54675784379,0.138021,1.0
2021-11-19,26.31,26.7,26.2,26.2,4127,19.5463116187424,19.83605169975,19.4645900574326,19.4645900574326,5555.08231516602,0.0,1.0
2021-11-22,26.435,26.59,26.2114,26.31,3149,19.6391770293217,19.7543301384401,19.4730593828774,19.5463116187424,4238.66106383762,0.0,1.0
2021-11-23,26.34,26.34,26.34,26.34,269,19.5685993172814,19.5685993172814,19.5685993172814,19.5685993172814,362.083145815281,0.0,1.0
2021-11-24,26.31,26.7049,26.31,26.7049,664,19.5463116187424,19.8396920238447,19.5463116187424,19.8396920238447,893.766575544036,0.0,1.0
2021-11-26,26.28,26.44,26.2,26.2,2601,19.5240239202033,19.6428916457449,19.4645900574326,19.4645900574326,3501.03443221392,0.0,1.0
2021-11-29,26.22,26.22,26.22,26.22,392,19.4794485231252,19.4794485231252,19.4794485231252,19.4794485231252,527.645327730818,0.0,1.0
2021-11-30,26.21,26.56,26.21,26.56,602,19.4720192902789,19.7320424399011,19.4720192902789,19.7320424399011,810.312467586612,0.0,1.0
2021-12-01,26.26,26.4281,26.21,26.4281,2917,19.5091654545106,19.6340508586578,19.4720192902789,19.6340508586578,3926.38117599693,0.0,1.0
2021-12-02,26.3,26.7945,26.25,26.25,1726,19.538882385896,19.906257950148,19.5017362216643,19.5017362216643,2323.25468281477,0.0,1.0
2021-12-03,26.29,26.54,26.29,26.31,1490,19.5314531530497,19.7171839742084,19.5314531530497,19.5463116187424,2005.59065897683,0.0,1.0
2021-12-06,26.31,26.55,26.31,26.39,12141,19.5463116187424,19.7246132070547,19.5463116187424,19.6057454815132,16342.1987856629,0.0,1.0
2021-12-07,26.32,26.46,26.32,26.41,3698,19.5537408515887,19.6577501114376,19.5537408515887,19.6206039472059,4977.63372946062,0.0,1.0
2021-12-08,26.32,26.43,26.32,26.32,1221,19.5537408515887,19.6354624128986,19.5537408515887,19.5537408515887,1643.50751316155,0.0,1.0
2021-12-09,26.32,26.32,26.32,26.32,140,19.5537408515887,19.5537408515887,19.5537408515887,19.5537408515887,188.444759903864,0.0,1.0
2021-12-10,26.22,26.35,26.21,26.25,5207,19.4794485231252,19.5760285501278,19.4720192902789,19.5017362216643,7008.79903442442,0.0,1.0
2021-12-13,26.24,26.35,26.21,26.33,3339,19.4943069888179,19.5760285501278,19.4720192902789,19.5611700844351,4494.40752370715,0.0,1.0
2021-12-14,26.2,26.2371,26.2,26.21,2057,19.4645900574326,19.4921525112925,19.4645900574326,19.4720192902789,2768.79193658747,0.0,1.0
2021-12-15,26.18,26.28,26.11,26.2,4879,19.4497315917399,19.5240239202033,19.3977269618154,19.4645900574326,6567.29988264962,0.0,1.0
2021-12-16,26.27,26.29,26.04,26.16,10215,19.516594687357,19.5314531530497,19.345722331891,19.4348731260472,13749.7373029854,0.0,1.0
2021-12-17,26.22,26.4,26.05,26.06,1451,19.4794485231252,19.6131747143595,19.3531515647373,19.3605807975837,1953.09533300362,0.0,1.0
2021-12-20,26.59,26.59,26.1,26.25,6590,19.7543301384401,19.7543301384401,19.3902977289691,19.5017362216643,8870.36405547472,0.0,1.0
2021-12-21,27.13,27.14,26.24,26.55,9724,20.1555087121429,20.1629379449893,19.4943069888179,19.7246132070547,13088.8346093226,0.0,1.0
2021-12-22,26.466,26.75,26.27,26.75,11494,19.764746665814,19.9768371990677,19.6183743259629,19.9768371990677,15391.0499913545,0.138021,1.0
2021-12-23,26.34,26.564,26.16,26.564,5198,19.670650161624,19.8379328357396,19.5362265842097,19.8379328357396,6960.38610188451,0.0,1.0
2021-12-27,26.21,26.56,26.2013,26.34,3132,19.5735664668248,19.8349456451304,19.5670693272498,19.670650161624,4193.90713180113,0.0,1.0
2021-12-28,26.15,26.3223,26.13,26.2301,2016,19.5287586076867,19.6574318431783,19.5138226546407,19.5885770996361,2699.5264296651,0.0,1.0
2021-12-29,26.0834,26.38,26.07,26.38,1774,19.4790218840434,19.7005220677161,19.4690147955026,19.7005220677161,2375.47613404062,0.0,1.0
2021-12-30,26.15,26.4302,26.15,26.3418,1528,19.5287586076867,19.7380113098616,19.5287586076867,19.6719943973981,2046.06963518267,0.0,1.0
2021-12-31,26.2,26.25,26.2,26.25,1050,19.5660984903018,19.6034383729169,19.5660984903018,19.6034383729169,1406.0033487839,0.0,1.0
2022-01-03,26.46,26.46,26.15,26.15,5091,19.7602658799002,19.7602658799002,19.5287586076867,19.5287586076867,6817.10766538939,0.0,1.0
2022-01-04,26.705,26.75,26.525,26.75,1617,19.9432313047141,19.9768371990677,19.8088077272998,19.9768371990677,2165.24515712721,0.0,1.0
2022-01-05,26.75,26.75,26.4001,26.7499,6197,19.9768371990677,19.9768371990677,19.7155327005273,19.9767625193024,8298.09785944175,0.0,1.0
2022-01-06,26.735,26.75,26.48,26.75,3244,19.9656352342831,19.9768371990677,19.7752018329462,19.9768371990677,4343.88082233809,0.0,1.0
2022-01-07,26.65,26.7,26.5,26.7,1331,19.9021574338375,19.9394973164526,19.7901377859923,19.9394973164526,1782.27662593464,0.0,1.0
2022-01-10,26.485,26.7,26.31,26.7,1941,19.7789358212077,19.9394973164526,19.648246232055,19.9394973164526,2599.09761903768,0.0,1.0
2022-01-11,26.47,26.5,26.45,26.45,10555,19.7677338564232,19.7901377859923,19.7527979033772,19.7527979033772,14133.6812822992,0.0,1.0
2022-01-12,26.4775,26.5,26.45,26.45,11614,19.7733348388155,19.7901377859923,19.7527979033772,19.7527979033772,15551.7360883583,0.0,1.0
2022-01-13,26.55,26.55,26.5,26.5,14660,19.8274776686073,19.8274776686073,19.7901377859923,19.7901377859923,19630.4848506401,0.0,1.0
2022-01-14,26.52,26.52,26.4,26.41,850,19.8050737390383,19.8050737390383,19.7154580207621,19.7229259972851,1138.19318711078,0.0,1.0
2022-01-18,26.5554,26.6,26.5,26.5,11979,19.8315103759298,19.8648175512224,19.7901377859923,19.7901377859923,16040.4896334118,0.0,1.0
2022-01-19,26.55,26.5604,26.4376,26.5604,10838,19.8274776686073,19.8352443641913,19.7435376124886,19.8352443641913,14512.6326610667,0.0,1.0
2022-01-20,26.65,26.65,26.2201,26.2201,7169,20.0052311926058,20.0052311926058,19.6825201648497,19.6825201648497,9550.19455464309,0.138021,1.0
2022-01-21,26.6,26.6365,26.5,26.55,44310,19.9676979258279,19.9950972105758,19.8926313922722,19.9301646590501,59027.6357534155,0.0,1.0
2022-01-24,26.23,26.44,26.17,26.44,21713,19.6899517516717,19.8475914721388,19.6449118315382,19.8475914721388,28925.0068858928,0.0,1.0
2022-01-25,26.21,26.27,26.13,26.208,1110,19.6749384449605,19.719978365094,19.6148852181159,19.6734371142894,1478.68823485198,0.0,1.0
2022-01-26,26.45,26.45,26.1508,26.18,1758,19.8550981254943,19.8550981254943,19.6304990570955,19.6524184848938,2341.92244763043,0.0,1.0
2022-01-27,26.1501,26.1501,26.1501,26.1501,761,19.6299735913606,19.6299735913606,19.6299735913606,19.6299735913606,1013.76733938951,0.0,1.0
2022-01-28,26.4,26.447,26.2253,26.2253,3357,19.8175648587165,19.8528461294877,19.6864236245946,19.6864236245946,4472.03279675502,0.0,1.0
2022-01-31,26.4,26.425,26.24,26.24,5921,19.8175648587165,19.8363314921054,19.6974584050273,19.6974584050273,7887.66940410679,0.0,1.0
2022-02-01,26.425,26.5,26.35,26.47,1432,19.8363314921054,19.8926313922722,19.7800315919386,19.8701114322055,1907.64103811534,0.0,1.0
2022-02-02,26.5,26.52,26.42,26.48,6275,19.8926313922722,19.9076446989833,19.8325781654276,19.877618085561,8359.25105738392,0.0,1.0
2022-02-03,26.4,26.7,26.4,26.49,12326,19.8175648587165,20.0427644593837,19.8175648587165,19.8851247389166,16420.1001646716,0.0,1.0
2022-02-04,26.3,26.49,26.15,26.49,5693,19.7424983251607,19.8851247389166,19.6298985248271,19.8851247389166,7583.93884775884,0.0,1.0
2022-02-07,26.31,26.8107,26.25,26.25,2515,19.7500049785163,20.1258631120299,19.7049650583828,19.7049650583828,3350.36118076821,0.0,1.0
2022-02-08,26.26,26.7744,26.2207,26.68,5802,19.7124717117384,20.0986139603492,19.682970564051,20.0277511526725,7729.14336811818,0.0,1.0
2022-02-09,26.12,26.49,25.89,26.23,19768,19.6073785647604,19.8851247389166,19.4347255375822,19.6899517516717,26333.9720959944,0.0,1.0
2022-02-10,26.38,26.69,26.05,26.05,6326,19.8025515520053,20.0352578060281,19.5548319912713,19.5548319912713,8427.19078709334,0.0,1.0
2022-02-11,25.9,26.25,25.9,26.25,6217,19.4422321909377,19.7049650583828,19.4422321909377,19.7049650583828,8281.98626673401,0.0,1.0
2022-02-14,25.8,26.1,25.8,26.1,11481,19.367165657382,19.5923652580492,19.367165657382,19.5923652580492,15294.432093996,0.0,1.0
2022-02-15,25.9,25.9826,25.9,25.97,2391,19.4422321909377,19.5042371476548,19.4422321909377,19.4947787644268,3185.17438696494,0.0,1.0
2022-02-16,25.85,26.09,25.85,26.01,3730,19.4046989241599,19.5848586046936,19.4046989241599,19.5248053778491,4968.92532972781,0.0,1.0
2022-02-17,25.74,25.75,25.74,25.75,5168,19.4257333175275,19.4332802224683,19.4257333175275,19.4332802224683,6847.84032734427,0.138021,1.0
2022-02-18,25.407,25.81,25.407,25.81,3069,19.1744213830001,19.4785616521129,19.1744213830001,19.4785616521129,4066.56771761213,0.0,1.0
2022-02-22,25.7,25.93,25.37,25.38,2765,19.3955456977645,19.569124511402,19.1464978347192,19.15404473966,3663.75358070953,0.0,1.0
2022-02-23,25.41,25.745,25.41,25.745,872,19.1766854544823,19.4295067699979,19.1766854544823,19.4295067699979,1155.44055058905,0.0,1.0
2022-02-24,25.25,25.36,25.25,25.36,6642,19.0559349754301,19.1389509297785,19.0559349754301,19.1389509297785,8800.95887272069,0.0,1.0
2022-02-25,25.32,25.3969,25.3,25.39,6499,19.1087633100154,19.1667990090099,19.0936695001339,19.1615916446008,8611.47722279613,0.0,1.0
2022-02-28,25.1,25.2,25.1,25.17,5755,18.9427314013186,19.0182004507262,18.9427314013186,18.9955597359039,7625.64262458712,0.0,1.0
2022-03-01,25.36,25.5,25.1,25.2,21101,19.1389509297785,19.2446075989492,18.9427314013186,19.0182004507262,27959.8062591508,0.0,1.0
2022-03-02,25.38,25.41,25.33,25.352,5829,19.15404473966,19.1766854544823,19.1163102149562,19.1329134058259,7723.69606580683,0.0,1.0
2022-03-03,25.3999,25.3999,25.35,25.39,6500,19.1690630804921,19.1690630804921,19.1314040248377,19.1615916446008,8612.8022692991,0.0,1.0
2022-03-04,25.8697,25.8697,25.35,25.35,8333,19.5236166746092,19.5236166746092,19.1314040248377,19.1314040248377,11041.6125092415,0.0,1.0
2022-03-07,25.28,25.732,25.1,25.7,3524,19.0785756902524,19.4196957935749,18.9427314013186,19.3955456977645,4669.46387646307,0.0,1.0
2022-03-08,25.3,25.4,25.29,25.29,3854,19.0936695001339,19.1691385495415,19.0861225951931,19.0861225951931,5106.72922244287,0.0,1.0
2022-03-09,25.57,25.57,25.32,25.32,1426,19.2974359335345,19.2974359335345,19.1087633100154,19.1087633100154,1889.51631323393,0.0,1.0
2022-03-10,25.57,25.57,25.57,25.57,82,19.2974359335345,19.2974359335345,19.2974359335345,19.2974359335345,108.653813243466,0.0,1.0
2022-03-11,25.409,25.409,25.09,25.26,1925,19.1759307639882,19.1759307639882,18.9351844963778,19.0634818803708,2550.7145182155,0.0,1.0
2022-03-14,25.3499,25.56,25.3499,25.4229,2328,19.1313285557883,19.2898890285938,19.1313285557883,19.1864209618559,3084.70825891204,0.0,1.0
2022-03-15,25.35,25.35,25.35,25.35,796,19.1314040248377,19.1314040248377,19.1314040248377,19.1314040248377,1054.7370163634,0.0,1.0
2022-03-16,25.3,25.8868,25.2412,25.77,930,19.0936695001339,19.5365218820579,19.0492936990822,19.4483740323498,1232.29324776125,0.0,1.0
2022-03-17,25.695,26.05,25.695,26.05,718,19.3917722452941,19.6596873706912,19.3917722452941,19.6596873706912,951.383389131807,0.0,1.0
2022-03-18,25.8306,25.8306,25.7,25.8164,4062,19.4941082762908,19.4941082762908,19.3955456977645,19.483391671275,5382.33889506046,0.0,1.0
2022-03-21,25.71,25.895,25.7,25.73,5280,19.4030926027052,19.5427103441094,19.3955456977645,19.4181864125867,6996.24553567681,0.0,1.0
2022-03-22,25.43,25.7039,24.9584,25.7,17328,19.2959424010467,19.5037740417721,18.9380986560081,19.5008147741605,22836.461202128,0.138021,1.0
2022-03-23,25.35,25.47,25.12,25.47,6221,19.2352394756797,19.3262938637303,19.0607185652495,19.3262938637303,8198.61640918965,0.0,1.0
2022-03-24,26.0899,26.0899,25.25,25.25,2166,19.7966656566681,19.7966656566681,19.1593608189709,19.1593608189709,2854.55765026599,0.0,1.0
2022-03-25,25.66,25.66,25.66,25.66,842,19.470463311477,19.470463311477,19.470463311477,19.470463311477,1109.66645499721,0.0,1.0
2022-03-28,25.855,26.03,25.66,25.7169,3707,19.6184266920591,19.7512143412995,19.470463311477,19.5136382671443,4885.43176802219,0.0,1.0
2022-03-29,25.55,25.6,25.5,25.5,1662,19.3869967890973,19.4249361174517,19.3490574607429,19.3490574607429,2190.33924965009,0.0,1.0
2022-03-30,25.55,25.55,25.55,25.55,511,19.3869967890973,19.3869967890973,19.3869967890973,19.3869967890973,673.44365618002,0.0,1.0
2022-03-31,25.35,25.55,25.31,25.55,3807,19.2352394756797,19.3869967890973,19.2048880129962,19.3869967890973,5017.22113322375,0.0,1.0
2022-04-01,25.5338,25.5338,25.4861,25.4861,1092,19.3747044467105,19.3747044467105,19.3385103274604,19.3385103274604,1439.13986800114,0.0,1.0
2022-04-04,25.583,25.64,25.37,25.37,3053,19.4120367458112,19.4552875801352,19.2504152070215,19.2504152070215,4023.52931960392,0.0,1.0
2022-04-05,25.73,25.75,25.37,25.68,1802,19.5235783711731,19.5387541025149,19.2504152070215,19.4856390428187,2374.84436093229,0.0,1.0
2022-04-06,25.4,25.5632,25.4,25.5632,1070,19.2731788040341,19.3970127717829,19.2731788040341,19.3970127717829,1410.14620765679,0.0,1.0
2022-04-07,25.4,25.6,25.25,25.36,12171,19.2731788040341,19.4249361174517,19.1593608189709,19.2428273413506,16040.083638683,0.0,1.0
2022-04-08,25.5,25.5354,25.5,25.5354,6519,19.3490574607429,19.3759185052178,19.3490574607429,19.3759185052178,8591.34871749032,0.0,1.0
2022-04-11,25.5,25.63,25.279,25.4,12222,19.3490574607429,19.4476997144643,19.1813656294165,19.2731788040341,16107.2962149358,0.0,1.0
2022-04-12,25.61,25.61,25.3,25.3,3004,19.4325239831226,19.4325239831226,19.1973001473253,19.1973001473253,3958.95253065514,0.0,1.0
2022-04-13,25.415,25.5,25.35,25.35,35943,19.2845606025404,19.3490574607429,19.2352394756797,19.2352394756797,47369.0515344002,0.0,1.0
2022-04-14,25.4486,25.4486,25.33,25.4,7489,19.3100558311946,19.3100558311946,19.2200637443379,19.2731788040341,9869.70555994553,0.0,1.0
2022-04-18,25.5,25.5,25.35,25.35,5461,19.3490574607429,19.3490574607429,19.2352394756797,19.2352394756797,7197.01723365771,0.0,1.0
2022-04-19,25.435,25.5,25.3621,25.38,9002,19.2997363338822,19.3490574607429,19.2444207931415,19.2580030726923,11863.6786554453,0.0,1.0
2022-04-20,25.44,25.465,25.33,25.33,13518,19.3035302667176,19.3224999308948,19.2200637443379,19.2200637443379,17815.2863879482,0.0,1.0
2022-04-21,25.42,25.42,25.2001,25.2001,4367,19.3930830161519,19.3930830161519,19.2253198786518,19.2253198786518,5724.16154293487,0.138021,1.0
2022-04-22,25.16,25.2,25.15,25.17,7153,19.1947273283392,19.2252435880027,19.1870982634233,19.2023563932551,9375.98523393933,0.0,1.0
2022-04-25,25.05,25.12,24.875,25.12,16285,19.1108076142646,19.1642110686757,18.9772989782368,19.1642110686757,21345.9974185239,0.0,1.0
2022-04-26,25.125,25.2,25.125,25.2,1445,19.1680256011336,19.2252435880027,19.1680256011336,19.2252435880027,1894.07223025896,0.0,1.0
2022-04-27,25.185,25.25,25.15,25.15,4893,19.2137999906289,19.263388912582,19.1870982634233,19.1870982634233,6413.63005028171,0.0,1.0
2022-04-28,25.16,25.16,25.1264,25.1264,451,19.1947273283392,19.1947273283392,19.1690936702218,19.1690936702218,591.160260101585,0.0,1.0
2022-04-29,25.27,25.5465,25.1131,25.21,1591,19.2786470424138,19.4895906873377,19.1589470138837,19.2328726529186,2085.44561822976,0.0,1.0
2022-05-02,25.25,25.335,25.0501,25.3027,7447,19.263388912582,19.328235964367,19.1108839049137,19.3035940846887,9761.35356314084,0.0,1.0
2022-05-03,25.05,25.245,25.0,25.245,2015,19.1108076142646,19.2595743801241,19.0726622896852,19.2595743801241,2641.21490932304,0.0,1.0
2022-05-04,25.185,25.185,25.185,25.185,304,19.2137999906289,19.2137999906289,19.2137999906289,19.2137999906289,398.476095500846,0.0,1.0
2022-05-05,25.1,25.1,25.1,25.1,705,19.1489529388439,19.1489529388439,19.1489529388439,19.1489529388439,924.097524105584,0.0,1.0
2022-05-06,25.46,25.46,25.0729,25.11,2297,19.4235992758154,19.4235992758154,19.1282781729219,19.1565820037598,3010.85391896528,0.0,1.0
2022-05-09,24.9347,25.19,24.5572,25.19,5413,19.0228444957845,19.2176145230868,18.7348472952103,19.2176145230868,7095.23389784898,0.0,1.0
2022-05-10,24.85,24.94,24.755,24.9179,3271,18.9582263159471,19.02688790019,18.8857501992463,19.0100276667259,4287.55035652391,0.0,1.0
2022-05-11,24.62,24.76,24.5,24.76,42898,18.782757822882,18.8895647317042,18.6912090438915,18.8895647317042,56229.6958710372,0.0,1.0
2022-05-12,24.3,24.5483,24.0,24.5483,17717,18.538627745574,18.7280574274352,18.3097557980978,18.7280574274352,23223.0295525938,0.0,1.0
2022-05-13,24.41,24.5999,24.4,24.5999,4417,18.6225474596486,18.7674234024011,18.6149183947328,18.7674234024011,5789.70037443172,0.0,1.0
2022-05-16,24.77,24.77,24.25,24.475,15975,18.8971937966201,18.8971937966201,18.5004824209946,18.6721363816018,20939.6566632435,0.0,1.0
2022-05-17,24.4499,24.5,24.3,24.49,9913,18.652987428663,18.6912090438915,18.538627745574,18.6835799789756,12993.7287325654,0.0,1.0
2022-05-18,24.5,24.51,24.15,24.33,15494,18.6912090438915,18.6988381088074,18.4241917718359,18.5615149403216,20309.1731042438,0.0,1.0
2022-05-19,24.1,24.37,24.05,24.12,12169,18.4913435641319,18.6985079941035,18.4529797808038,18.5066890774631,15860.0103330982,0.138021,1.0
2022-05-20,23.9,23.96,23.86,23.96,5011,18.3378884308196,18.3839249708133,18.3071974041572,18.3839249708133,6530.89915187401,0.0,1.0
2022-05-23,23.87,24.229,23.87,24.0,9039,18.3148701608228,18.5903221251183,18.3148701608228,18.4146159974758,11780.6420741946,0.0,1.0
2022-05-24,23.866,23.98,23.8,23.98,2366,18.3118010581565,18.3992704841445,18.2611608641635,18.3992704841445,3083.6374762191,0.0,1.0
2022-05-25,23.803,23.9,23.72,23.8,11366,18.2634626911632,18.3378884308196,18.1997788108385,18.2611608641635,14813.4503612452,0.0,1.0
2022-05-26,23.9,24.7499,23.72,24.7499,6120,18.3378884308196,18.9899960198302,18.1997788108385,18.9899960198302,7976.27276181779,0.0,1.0
2022-05-27,24.2347,24.2347,23.92,24.05,15523,18.5946955964177,18.5946955964177,18.3532339441508,18.4529797808038,20231.3206015846,0.0,1.0
2022-05-31,24.311,24.46,24.24,24.36,5922,18.6532387297764,18.7675628040941,18.5987621574505,18.6908352374379,7718.21687834721,0.0,1.0
2022-06-01,24.2446,24.25,24.155,24.155,36823,18.6022916255167,18.6064349141161,18.5335437257928,18.5335437257928,47991.8777628131,0.0,1.0
2022-06-02,24.43,24.6182,24.425,24.6182,3185,18.7445445340972,18.8889458145441,18.7407081557644,18.8889458145441,4151.05044875648,0.0,1.0
2022-06-03,24.35,24.43,24.35,24.43,1676,18.6831624807723,18.7445445340972,18.6831624807723,18.7445445340972,2184.35182170042,0.0,1.0
2022-06-06,24.5,24.7297,24.4,24.4,3527,18.7982538307565,18.9744970513657,18.7215262641004,18.7215262641004,4596.78333838747,0.0,1.0
2022-06-07,24.18,24.579,24.16,24.37,4916,18.5527256174568,18.8588686084149,18.5373801041256,18.6985079941035,6407.08446030985,0.0,1.0
2022-06-08,24.34,24.5,24.085,24.5,3678,18.6754897241067,18.7982538307565,18.4798344291335,18.7982538307565,4793.58353234735,0.0,1.0
2022-06-09,24.2,24.5,24.2,24.4285,1031,18.5680711307881,18.7982538307565,18.5680711307881,18.7433936205974,1343.71523160688,0.0,1.0
2022-06-10,24.01,24.01,24.01,24.01,462,18.4222887541414,18.4222887541414,18.4222887541414,18.4222887541414,602.130394764675,0.0,1.0
2022-06-13,23.85,24.335,23.85,24.01,3946,18.2995246474915,18.6716533457739,18.2995246474915,18.4222887541414,5142.87129381259,0.0,1.0
2022-06-14,23.76,23.76,23.76,23.76,499,18.230469837501,18.230469837501,18.230469837501,18.230469837501,650.352958847562,0.0,1.0
2022-06-15,23.6,24.0764,23.6,24.0764,1332,18.1077057308512,18.4732358584011,18.1077057308512,18.4732358584011,1736.01230698387,0.0,1.0
2022-06-16,23.5726,24.115,23.57,24.115,1786,18.0866823775874,18.5028526991303,18.0846874608543,18.5028526991303,2327.7162014063,0.0,1.0
2022-06-17,24.01,24.0562,23.8749,23.94,7176,18.4222887541414,18.4577368899365,18.3186298115889,18.3685794574821,9352.57080699418,0.0,1.0
2022-06-21,24.56,25.35,23.43,24.2,5721,18.9501905255247,19.5597446995949,18.0782965803356,18.6724190031636,7414.58297270125,0.138021,1.0
2022-06-22,24.1,24.35,24.1,24.2797,7653,18.5952602469522,18.7881571374807,18.5952602469522,18.7339145318641,9918.51135991655,0.0,1.0
2022-06-23,23.9,24.11,23.9,24.11,728,18.4409427345293,18.6029761225733,18.4409427345293,18.6029761225733,943.509247356497,0.0,1.0
2022-06-24,24.165,24.165,23.5419,23.5419,1841,18.6454134384896,18.6454134384896,18.1646372285362,18.1646372285362,2385.98973129575,0.0,1.0
2022-06-27,24.22,24.49,24.0001,24.0001,1701,18.6878507544059,18.8961793961767,18.5181786494969,18.5181786494969,2204.54564526565,0.0,1.0
2022-06-28,24.0,24.375,24.0,24.2139,3073,18.5181014907407,18.8074468265336,18.5181014907407,18.683144070277,3982.6976883606,0.0,1.0
2022-06-29,24.4,24.4499,24.05,24.2774,2554,18.8267365155864,18.8652387349359,18.5566808688464,18.7321398804712,3310.05854086331,0.0,1.0
2022-06-30,24.66,24.77,24.4,24.4,3232,19.0273492817361,19.1122239135687,18.8267365155864,18.8267365155864,4188.76632892335,0.0,1.0
2022-07-01,24.7,24.7886,24.7,24.7134,1873,19.0582127842207,19.126575442224,19.0582127842207,19.068552057553,2427.46266524549,0.0,1.0
2022-07-05,24.714,24.714,24.714,24.714,537,19.0690150100903,19.0690150100903,19.0690150100903,19.0690150100903,695.967672844008,0.0,1.0
2022-07-06,24.7287,24.7636,24.55,24.7636,3353,19.0803573472533,19.1072857531711,18.9424746499035,19.1072857531711,4345.5858604208,0.0,1.0
2022-07-07,24.62,24.79,24.62,24.79,405,18.9964857792515,19.1276556648109,18.9964857792515,19.1276556648109,524.891820301349,0.0,1.0
2022-07-08,24.57,24.78,24.57,24.6,10400,18.9579064011458,19.1199397891898,18.9579064011458,18.9810540280093,13478.7035336643,0.0,1.0
2022-07-11,24.5,24.6888,24.25,24.57,6050,18.9038952717978,19.049571003525,18.7109983812693,18.9579064011458,7840.97657487199,0.0,1.0
2022-07-12,24.6972,24.6972,24.37,24.37,2570,19.0560523390467,19.0560523390467,18.803588888723,18.803588888723,3330.79500783819,0.0,1.0
2022-07-13,24.535,24.7336,24.4,24.51,4622,18.9309008364718,19.0841381263077,18.8267365155864,18.911611147419,5990.24689736502,0.0,1.0
2022-07-14,24.3,24.5,23.4,24.5,3028,18.749577759375,18.9038952717978,18.0551489534722,18.9038952717978,3924.37637499378,0.0,1.0
2022-07-15,24.06,24.5,23.66,24.0,3325,18.5643967444676,18.9038952717978,18.2557617196219,18.5181014907407,4309.29704321476,0.0,1.0
2022-07-18,24.15,24.2199,24.09,24.09,622,18.6338396250579,18.6877735956496,18.587544371331,18.587544371331,806.130153647994,0.0,1.0
2022-07-19,24.25,24.25,24.05,24.15,7740,18.7109983812693,18.7109983812693,18.5566808688464,18.6338396250579,10031.2658990924,0.0,1.0
2022-07-20,24.4593,24.78,24.34,24.77,826,18.8724916580198,19.1199397891898,18.7804412618596,19.1122239135687,1070.52010757756,0.0,1.0
2022-07-21,24.74,24.74,24.1,24.2,1648,19.1955715736158,19.1955715736158,18.6990006032393,18.7765898173606,2124.00656284912,0.138021,1.0
2022-07-22,24.67,24.67,24.67,24.67,322,19.1412591237309,19.1412591237309,19.1412591237309,19.1412591237309,415.006136673189,0.0,1.0
2022-07-25,24.585,24.6699,24.32,24.5053,2378,19.0753082917277,19.1411815345168,18.8696968743062,19.013469688073,3064.85898449953,0.0,1.0
2022-07-26,24.72,24.72,24.51,24.5508,1627,19.1800537307915,19.1800537307915,19.0171163811368,19.0487727804983,2096.94094524,0.0,1.0
2022-07-27,24.72,24.955,24.7001,24.8,18529,19.1800537307915,19.3623883839766,19.1646134771814,19.2421251020886,23880.8966037812,0.0,1.0
2022-07-28,25.02,25.19,24.72,24.72,3562,19.4128213731555,19.5447230371618,19.1800537307915,19.1800537307915,4590.84428208045,0.0,1.0
2022-07-29,25.01,25.3449,24.6386,24.6386,14182,19.4050624517434,19.6649087298357,19.1168961104968,19.1168961104968,18278.3137586931,0.0,1.0
2022-08-01,24.95,24.95,24.95,24.95,435,19.3585089232706,19.3585089232706,19.3585089232706,19.3585089232706,560.644936188936,0.0,1.0
2022-08-02,25.0765,25.7,25.0765,25.36,1248,19.4566592791341,19.9404280291805,19.4566592791341,19.676624701168,1608.47098934205,0.0,1.0
2022-08-03,25.11,25.12,25.0712,25.0712,1045,19.4826516658647,19.4904105872768,19.4525470507856,19.4525470507856,1346.83668578722,0.0,1.0
2022-08-04,25.07,25.2,25.07,25.0735,1657,19.4516159802162,19.5524819585739,19.4516159802162,19.4543316027104,2135.60611325303,0.0,1.0
2022-08-05,25.1,25.19,25.07,25.07,2483,19.4748927444526,19.5447230371618,19.4516159802162,19.4516159802162,3200.18707254512,0.0,1.0
2022-08-08,25.1,25.6999,25.1,25.11,2702,19.4748927444526,19.9403504399664,19.4748927444526,19.4826516658647,3482.44279904024,0.0,1.0
2022-08-09,25.08,25.65,25.08,25.65,246,19.4593749016283,19.9016334221199,19.4593749016283,19.9016334221199,317.054377706847,0.0,1.0
2022-08-10,25.0,25.2,24.92,25.115,8613,19.3973035303312,19.5524819585739,19.3352321590342,19.4865311265708,11100.769736541,0.0,1.0
2022-08-11,25.0,25.02,25.0,25.01,776,19.3973035303312,19.4128213731555,19.3973035303312,19.4050624517434,1000.13901260371,0.0,1.0
2022-08-12,25.6,25.6,25.31,25.31,1789,19.8628388150592,19.8628388150592,19.6378300941074,19.6378300941074,2305.73285251036,0.0,1.0
2022-08-15,25.55,25.55,25.25,25.2791,2424,19.8240442079985,19.8240442079985,19.5912765656346,19.6138550269439,3124.14557545284,0.0,1.0
2022-08-16,25.45,25.6,25.1,25.6,2570,19.7464549938772,19.8628388150592,19.4748927444526,19.8628388150592,3312.31605978292,0.0,1.0
2022-08-17,25.75,25.8453,25.18,25.1801,9474,19.9792226362412,20.0531651572988,19.5369641157496,19.5370417049638,12210.4600585149,0.0,1.0
2022-08-18,25.9206,25.95,25.79,25.8,1156,20.1115898355322,20.1344010644838,20.0102583218897,20.0180172433018,1489.89780743542,0.0,1.0
2022-08-19,25.76,26.005,25.76,25.95,2820,19.9869815576533,20.1770751322506,19.9869815576533,20.1344010644838,3634.52579322483,0.0,1.0
2022-08-22,25.61,25.61,25.61,25.61,800,19.9776871456937,19.9776871456937,19.9776871456937,19.9776871456937,1025.54414084997,0.138021,1.0
2022-08-23,25.0,25.8799,24.99,25.8799,14737,19.5018421961087,20.1882290340429,19.4940414592302,20.1882290340429,18891.8050046325,0.0,1.0
2022-08-24,25.04,25.46,25.0301,25.46,823,19.5330451436224,19.8606760925171,19.5253224141128,19.8606760925171,1055.02853489941,0.0,1.0
2022-08-25,25.383,25.383,25.383,25.383,328,19.8006104185531,19.8006104185531,19.8006104185531,19.8006104185531,420.473097748488,0.0,1.0
2022-08-26,25.1,25.1,25.1,25.1,317,19.5798495648931,19.5798495648931,19.5798495648931,19.5798495648931,406.371865811802,0.0,1.0
2022-08-29,25.8999,25.8999,25.8999,25.8999,201,20.2038305077998,20.2038305077998,20.2038305077998,20.2038305077998,257.667965388555,0.0,1.0
2022-08-30,25.08,25.54,25.06,25.54,3729,19.5642480911362,19.9230819875446,19.5486466173793,19.9230819875446,4780.31762653694,0.0,1.0
2022-08-31,25.05,25.1,25.0463,25.1,3139,19.5408458805009,19.5798495648931,19.5379596078559,19.5798495648931,4023.97882266008,0.0,1.0
2022-09-01,25.18,25.5,25.175,25.5,9190,19.6422554599207,19.8918790400308,19.6383550914814,19.8918790400308,11780.938318014,0.0,1.0
2022-09-02,25.14,25.2,24.9,25.18,7968,19.6110525124069,19.6578569336775,19.4238348273242,19.6422554599207,10214.4196428657,0.0,1.0
2022-09-06,24.916,24.96,24.76,24.96,1247,19.4363160063297,19.4706392485949,19.314624511026,19.4706392485949,1598.5669295499,0.0,1.0
2022-09-07,25.0,25.0,24.76,24.78,5971,19.5018421961087,19.5018421961087,19.314624511026,19.3302259847829,7654.40508126897,0.0,1.0
2022-09-08,25.01,25.01,24.9,24.9,1315,19.5096429329871,19.5096429329871,19.4238348273242,19.4238348273242,1685.73818152214,0.0,1.0
2022-09-09,25.0,25.0,24.9,24.91,1680,19.5018421961087,19.5018421961087,19.4238348273242,19.4316355642027,2153.64269578494,0.0,1.0
2022-09-12,25.0,25.0999,24.89,24.89,1604,19.5018421961087,19.5797715575243,19.4160340904458,19.4160340904458,2056.21600240419,0.0,1.0
2022-09-13,24.61,24.95,24.61,24.9105,7377,19.1976134578494,19.4628385117165,19.1976134578494,19.4320256010466,9456.79890881279,0.0,1.0
2022-09-14,24.85,24.97,24.66,24.97,3757,19.384831142932,19.4784399854733,19.2366171422416,19.4784399854733,4816.21167146669,0.0,1.0
2022-09-15,24.8269,24.8269,24.712,24.735,4241,19.3668114407428,19.3668114407428,19.2771809740095,19.2951226688299,5436.66587668092,0.0,1.0
2022-09-16,24.75,24.85,24.62,24.64,4510,19.3068237741476,19.384831142932,19.2054141947278,19.2210156684847,5781.50509404171,0.0,1.0
2022-09-19,24.6,24.75,24.565,24.625,5978,19.1898127209709,19.3068237741476,19.1625101418964,19.209314563167,7663.37859250143,0.0,1.0
2022-09-20,24.4596,24.5342,24.36,24.51,6315,19.0802903751976,19.1384838723108,19.0025950358883,19.1196060890649,8095.38906183446,0.0,1.0
2022-09-21,23.9,24.5,23.82,24.39,5957,18.7514276899498,19.2221748286097,18.6886614047952,19.135871186522,7592.61120561541,0.138021,1.0
2022-09-22,24.0976,24.14,24.0976,24.14,2443,18.9064604142818,18.9397265454138,18.9064604142818,18.9397265454138,3113.77357316072,0.0,1.0
2022-09-23,23.74,24.115,22.97,24.115,12815,18.6258951196406,18.920112081303,18.0217696250271,18.920112081303,16333.6096357161,0.0,1.0
2022-09-26,23.92,23.97,23.55,23.96,5640,18.7671192612385,18.8063481894602,18.4768251923983,18.7985024038158,7188.57263717825,0.0,1.0
2022-09-27,23.5451,23.87,23.354,23.45,3937,18.4729807574326,18.7278903330169,18.3230477937694,18.398367335955,5017.98058024303,0.0,1.0
2022-09-28,23.5672,23.73,23.5672,23.675,1751,18.4903199437065,18.6180493339962,18.4903199437065,18.5748975129524,2231.77139852822,0.0,1.0
2022-09-29,23.61,23.75,23.61,23.75,1882,18.5238999062643,18.6337409052849,18.5238999062643,18.6337409052849,2398.74001829245,0.0,1.0
2022-09-30,23.48,23.88,23.48,23.88,4000,18.421904692888,18.7357361186612,18.421904692888,18.7357361186612,5098.27846608386,0.0,1.0
2022-10-03,23.77,24.35,23.47,23.49,2563,18.6494324765736,19.1044880439447,18.4140589072436,18.4297504785323,3266.72192714323,0.0,1.0
2022-10-04,23.75,24.0,23.5977,23.9501,7375,18.6337409052849,18.8298855463932,18.5142495899217,18.7907350760279,9399.95092184212,0.0,1.0
2022-10-05,23.77,24.12,23.6554,23.6554,5821,18.6494324765736,18.9240349741251,18.5595197730895,18.5595197730895,7419.26973776852,0.0,1.0
2022-10-06,23.99,24.13,23.8,23.8,2159,18.8220397607488,18.9318807597694,18.6729698335065,18.6729698335065,2751.79580206877,0.0,1.0
2022-10-07,23.75,23.8,23.56,23.8,2612,18.6337409052849,18.6729698335065,18.4846709780426,18.6729698335065,3329.17583835276,0.0,1.0
2022-10-10,23.75,23.75,23.75,23.75,119,18.6337409052849,18.6337409052849,18.6337409052849,18.6337409052849,151.673784365995,0.0,1.0
2022-10-11,23.86,23.9857,23.7617,23.7617,786,18.7200445473725,18.8186660729218,18.6429204744888,18.6429204744888,1001.81171858548,0.0,1.0
2022-10-12,23.54,23.7479,23.3825,23.73,4458,18.468979406754,18.6320932902996,18.3454082828557,18.6180493339962,5682.03135045045,0.0,1.0
2022-10-13,23.0,23.32,22.8014,23.32,7390,18.0453069819601,18.2963721225787,17.8894896790637,18.2963721225787,9419.06946608994,0.0,1.0
2022-10-14,23.0,23.5,22.9,23.1,27622,18.0453069819601,18.4375962641766,17.9668491255168,18.1237648384034,35206.1619475421,0.0,1.0
2022-10-17,23.0,23.15,23.0,23.15,20877,18.0453069819601,18.1629937666251,18.0453069819601,18.1629937666251,26609.1898841082,0.0,1.0
2022-10-18,23.1425,23.3,22.88,22.9425,6887,18.1571094273918,18.28068055129,17.9511575542281,18.0001937145052,8777.9609489799,0.0,1.0
2022-10-19,22.81,22.94,22.25,22.85,9131,17.8962370547178,17.9982322680941,17.4568730586353,17.9276201972951,11638.095168453,0.0,1.0
2022-10-20,21.38,22.775,21.25,22.775,14746,16.8825780256202,17.9841307078344,16.7799243706468,17.9841307078344,18674.2498403716,0.138021,1.0
2022-10-21,20.425,21.1248,20.25,21.1248,11299,16.1284684833158,16.6810610044725,15.9902808708517,16.6810610044725,14308.9888068873,0.0,1.0
2022-10-24,20.4,20.75,20.07,20.6517,5231,16.1087273958209,16.3851026207492,15.8481450408885,16.3074806647194,6624.50840329476,0.0,1.0
2022-10-25,19.97,20.75,19.05,20.65,31973,15.769180690909,16.3851026207492,15.0427086710975,16.3061382707697,40490.4238536691,0.0,1.0
2022-10-26,19.55,20.0899,19.35,19.85,21952,15.4375304209951,15.8638589465345,15.279601721036,15.6744234709336,27799.8869182041,0.0,1.0
2022-10-27,19.5,19.56,19.2776,19.55,4583,15.3980482460053,15.445426855993,15.2224315316509,15.4375304209951,5803.88491919323,0.0,1.0
2022-10-28,19.45,19.625,19.35,19.6,19726,15.3585660710156,15.4967536834797,15.279601721036,15.4770125959848,24980.8932830036,0.0,1.0
2022-10-31,19.2337,19.51,19.18,19.51,17992,15.1877661820099,15.4059446810033,15.1453623260709,15.4059446810033,22784.9656264727,0.0,1.0
2022-11-01,19.2,19.25,19.0,19.24,11860,15.1611551960668,15.2006373710565,15.0032264961077,15.1927409360586,15019.4359898825,0.0,1.0
2022-11-02,19.2,20.51,19.2,19.2847,25042,15.1611551960668,16.1955881807984,15.1611551960668,15.2280380004994,31713.0451988734,0.0,1.0
2022-11-03,19.345,19.38,19.04,19.04,20428,15.2756535035371,15.3032910260299,15.0348122360995,15.0348122360995,25869.9020574469,0.0,1.0
2022-11-04,19.6,19.6,19.39,19.39,2258,15.4770125959848,15.4770125959848,15.3111874610278,15.3111874610278,2859.5182516994,0.0,1.0
2022-11-07,19.8,19.85,19.61,19.6605,1131,15.6349412959439,15.6744234709336,15.4849090309828,15.5247860277224,1432.29191438087,0.0,1.0
2022-11-08,20.1,20.3,20.0,20.0,3831,15.8718343458824,16.0297630458414,15.7928699959029,15.7928699959029,4851.55643147049,0.0,1.0
2022-11-09,20.0,20.6316,19.9001,20.1241,3929,15.7928699959029,16.2916088303735,15.7139846102733,15.8908647542275,4975.66306949818,0.0,1.0
2022-11-10,21.27,21.53,20.145,20.47,10796,16.7957172406427,17.0010245505895,15.9073683033732,16.1640024408066,13671.9924912961,0.0,1.0
2022-11-11,21.45,21.51,20.05,21.105,5996,16.9378530706058,16.9852316805936,15.8323521708926,16.6654260631765,7593.30001647015,0.0,1.0
2022-11-14,20.75,21.0,20.7158,21.0,7534,16.3851026207492,16.582513495698,16.3580968130562,16.582513495698,9541.01439694565,0.0,1.0
2022-11-15,20.8,21.11,20.0,20.9,37594,16.424584795739,16.6693742806755,15.7928699959029,16.5035491457185,47608.8260205434,0.0,1.0
2022-11-16,20.69,20.74,20.68,20.74,9345,16.3377240107615,16.3772061857513,16.3298275757636,16.3772061857513,11834.4544119269,0.0,1.0
2022-11-17,20.45,20.5999,20.19,20.573,5173,16.2571969562959,16.376363402445,16.0505039876584,16.3549786299206,6507.13959389117,0.138021,1.0
2022-11-18,20.3317,20.48,20.1,20.44,16441,16.1631516555659,16.2810461449849,15.9789564215916,16.2492472267329,20681.2066621234,0.0,1.0
2022-11-21,19.97,20.05,19.8,19.86,16312,15.8756099372728,15.9392077737767,15.7404645347022,15.78816291208,20518.9369912145,0.0,1.0
2022-11-22,19.5,19.59,19.2723,19.52,44375,15.5019726478127,15.5735202138796,15.3209573056637,15.5178721069387,55819.5088882507,0.0,1.0
2022-11-23,19.6,19.7669,19.36,19.38,43760,15.5814699434425,15.7141509298487,15.390676433931,15.406575893057,55045.8976664755,0.0,1.0
2022-11-25,19.48,19.75,19.48,19.75,8143,15.4860731886868,15.7007158868873,15.4860731886868,15.7007158868873,10243.1157380738,0.0,1.0
2022-11-28,19.29,19.5,19.24,19.45,16380,15.3350283269901,15.5019726478127,15.2952796791752,15.4622239999978,20604.4744921588,0.0,1.0
2022-11-29,19.52,19.7385,19.29,19.29,9881,15.5178721069387,15.6915736978898,15.3350283269901,15.3350283269901,12429.3536298547,0.0,1.0
2022-11-30,20.061,20.061,19.65,19.7905,12840,15.947952476296,15.947952476296,15.6212185912574,15.7329122916173,16151.4928253552,0.0,1.0
2022-12-01,20.03,20.05,19.9375,20.03,16542,15.9233083146507,15.9392077737767,15.8497733161932,15.9233083146507,20808.2550091142,0.0,1.0
2022-12-02,20.1964,20.27,19.95,19.96,20609,16.0555918145787,16.1141018241623,15.8597104781469,15.8676602077099,25924.1523082357,0.0,1.0
2022-12-05,20.27,20.4,20.1216,20.21,10908,16.1141018241623,16.217448308481,15.9961278374476,16.0664034467844,13721.221474998,0.0,1.0
2022-12-06,20.15,20.2199,20.05,20.2199,4411,16.0187050694065,16.0742736790517,15.9392077737767,16.0742736790517,5548.61642154531,0.0,1.0
2022-12-07,20.04,20.25,19.9,20.23,9307,15.9312580442137,16.0982023650363,15.819961830332,16.0823029059103,11707.3164895312,0.0,1.0
2022-12-08,20.02,20.265,19.95,19.99,12634,15.9153585850877,16.1101269593808,15.8597104781469,15.8915093963988,15892.3645136712,0.0,1.0
2022-12-09,20.04,20.05,20.0,20.0,12722,15.9312580442137,15.9392077737767,15.8994591259618,15.8994591259618,16003.0601031284,0.0,1.0
2022-12-12,20.9,20.94,20.25,20.25,50041,16.6149347866301,16.646733704882,16.0982023650363,16.0982023650363,62946.7953639874,0.0,1.0
2022-12-13,21.58,21.619,20.75,21.05,80685,17.1555163969128,17.1865203422084,16.4956888431853,16.7341807300748,101494.018583628,0.0,1.0
2022-12-14,21.515,21.57,21.2,21.5089,14249,17.1038431547534,17.1475666673498,16.8534266735195,17.09899381972,17923.880161097,0.0,1.0
2022-12-15,21.4,21.5001,21.2488,21.33,19495,17.0124212647791,17.0919980577045,16.8922213537868,16.9567731578382,24522.8467780607,0.0,1.0
2022-12-16,21.4104,21.45,21.25,21.38,8487,17.0206889835246,17.052169912594,16.8931753213344,16.9965218056531,10675.8348604976,0.0,1.0
2022-12-19,22.0,22.0,21.41,21.45,7476,17.5991280009592,17.5991280009592,17.127151386388,17.1591498009352,9345.46302470417,0.138021,1.0
2022-12-20,21.76,22.24,21.56,22.0,16916,17.407137513676,17.7911184882424,17.24714544094,17.5991280009592,21146.0476893922,0.0,1.0
2022-12-21,22.1,22.23,21.3622,22.23,5466,17.6791240373272,17.7831188846056,17.0889132810041,17.7831188846056,6832.8385357187,0.0,1.0
2022-12-22,21.6,21.8601,21.42,21.42,14775,17.2791438554872,17.4872135460803,17.1351509900248,17.1351509900248,18469.6650869455,0.0,1.0
2022-12-23,21.6726,21.745,21.42,21.4201,11248,17.3372209778904,17.3951381082208,17.1351509900248,17.1352309860612,14060.6966428401,0.0,1.0
2022-12-27,21.78,21.78,21.3,21.65,2207,17.4231367209496,17.4231367209496,17.0391557463832,17.3191418736712,2758.88669014474,0.0,1.0
2022-12-28,21.61,21.61,21.61,21.61,454,17.287143459124,17.287143459124,17.287143459124,17.287143459124,567.528118407664,0.0,1.0
2022-12-29,22.0,22.0,21.6,21.6,4862,17.5991280009592,17.5991280009592,17.2791438554872,17.2791438554872,6077.80112708824,0.0,1.0
2022-12-30,22.7784,22.7784,21.6169,21.875,6537,18.2218171480477,18.2218171480477,17.2926631856334,17.4991329554992,8171.65486790946,0.0,1.0
2023-01-03,22.5,22.5,22.21,22.21,540,17.9991081827992,17.9991081827992,17.767119677332,17.767119677332,675.033444802066,0.0,1.0
2023-01-04,22.7787,22.7787,22.4275,22.5513,989,18.2220571361568,18.2220571361568,17.9411110564324,18.0401461494559,1236.31125353564,0.0,1.0
2023-01-05,22.35,22.5889,22.14,22.5889,7068,17.8791141282472,18.0702246591303,17.7111224518744,18.0702246591303,8835.43775529816,0.0,1.0
2023-01-06,22.3405,22.35,22.3405,22.35,3273,17.8715145047922,17.8791141282472,17.8715145047922,17.8791141282472,4091.45271266142,0.0,1.0
2023-01-09,22.8,22.9683,22.62,22.62,2603,18.2390962919031,18.3737296211105,18.0951034264408,18.0951034264408,3253.91121633294,0.0,1.0
2023-01-10,22.4,23.272,22.3428,22.86,5602,17.9191121464312,18.6166775835601,17.8733544136287,18.2870939137239,7002.84695885403,0.0,1.0
2023-01-11,22.25,22.59,21.895,22.0,22406,17.7991180918792,18.0711046155304,17.5151321627728,17.5991280009592,28008.8877115465,0.0,1.0
2023-01-12,22.745,22.7999,22.2501,22.35,1868,18.1950984719007,18.2390162958668,17.7991980879155,17.8791141282472,2335.11569424123,0.0,1.0
2023-01-13,22.8,22.855,22.64,22.855,2998,18.2390962919031,18.2830941119055,18.1111026337144,18.2830941119055,3747.6856805863,0.0,1.0
2023-01-17,22.94,23.12,22.83,22.83,3637,18.3510907428183,18.4950836082807,18.2630951028135,18.2630951028135,4546.47525693542,0.0,1.0
2023-01-18,22.9552,23.125,22.873,23.01,3141,18.3632501403463,18.4990834100991,18.2974933984518,18.4070879682759,3926.44453726536,0.0,1.0
2023-01-19,23.0999,23.0999,22.9206,23.005,2994,18.5894157343262,18.5894157343262,18.4451258351853,18.5130458992539,3720.45585447266,0.138021,1.0
2023-01-20,23.0999,23.0999,23.0999,23.0999,111,18.5894157343262,18.5894157343262,18.5894157343262,18.5894157343262,137.932732079648,0.0,1.0
2023-01-23,23.045,23.29,23.045,23.29,1241,18.5452355030779,18.7423968264996,18.5452355030779,18.7423968264996,1542.11279739497,0.0,1.0
2023-01-24,23.5,23.81,23.25,23.3,7429,18.9113922465754,19.1608616762111,18.7102072226756,18.7504442274556,9231.55195152881,0.0,1.0
2023-01-25,23.6632,23.6632,23.5,23.5,900,19.0427258301771,19.0427258301771,18.9113922465754,18.9113922465754,1118.37350334849,0.0,1.0
2023-01-26,23.5,23.5,22.9,22.9,2684,18.9113922465754,18.9113922465754,18.428548189216,18.428548189216,3335.23831443039,0.0,1.0
2023-01-27,23.4905,23.7252,23.3101,23.5,9700,18.9037472156672,19.0926197161043,18.7585721024211,18.9113922465754,12053.5810916448,0.0,1.0
2023-01-30,23.5999,23.8599,23.33,23.33,1371,18.9917857821257,19.2010182069814,18.7745864303236,18.7745864303236,1703.65563676754,0.0,1.0
2023-01-31,23.5,23.5899,23.01,23.5136,12145,18.9113922465754,18.9837383811697,18.5170695997319,18.9223367118755,15091.8291090749,0.0,1.0
2023-02-01,23.3,23.6,23.3,23.6,9582,18.7504442274556,18.9918662561353,18.7504442274556,18.9918662561353,11906.9498989836,0.0,1.0
2023-02-02,23.88,24.138,23.67,23.7399,3902,19.217193482903,19.4248164275675,19.0481980628272,19.1044493955096,4848.77045562868,0.0,1.0
2023-02-03,23.5,23.728,23.14,23.728,8739,18.9113922465754,19.0948729883719,18.6216858121598,19.0948729883719,10859.4067175138,0.0,1.0
2023-02-06,23.515,23.5305,23.05,23.26,10874,18.9234633480094,18.9359368194911,18.5492592035558,18.7182546236316,13512.4371949016,0.0,1.0
2023-02-07,23.25,23.9156,23.0801,23.535,1267,18.7102072226756,19.2458422303063,18.5734818804334,18.9395581499213,1574.42136526949,0.0,1.0
2023-02-08,23.03,23.8999,23.03,23.06,2566,18.5331644016439,19.2332078108054,18.5331644016439,18.5573066045118,3188.60712176914,0.0,1.0
2023-02-09,23.4,23.6,23.08,23.16,88191,18.8309182370155,18.9918662561353,18.5734014064238,18.6377806140717,109589.419593119,0.0,1.0
2023-02-10,23.31,23.9424,23.31,23.7,3746,18.7584916284116,19.2674092648684,18.7584916284116,19.0723402656952,4654.9190483816,0.0,1.0
2023-02-13,23.68,23.9899,23.11,23.67,7614,19.0562454637832,19.3056344194093,18.5975436092918,19.0481980628272,9461.43983832823,0.0,1.0
2023-02-14,23.6549,23.9804,23.15,23.22,3790,19.0360464873837,19.2979893885011,18.6297332131157,18.6860650198077,4709.59508632308,0.0,1.0
2023-02-15,23.36,23.8,23.16,23.16,4324,18.7987286331915,19.1528142752551,18.6377806140717,18.6377806140717,5373.16336497654,0.0,1.0
2023-02-16,23.5668,23.6499,22.8901,22.8901,7691,19.0762199176961,19.1434854724239,18.5284629876799,18.5284629876799,9501.47668573798,0.138021,1.0
2023-02-17,23.48,23.48,23.48,23.48,696,19.0059593864039,19.0059593864039,19.0059593864039,19.0059593864039,859.839783288733,0.0,1.0
2023-02-21,22.82,23.2949,22.66,23.2949,4571,18.4717203235833,18.8561296128765,18.3422078235056,18.8561296128765,5647.02248478852,0.0,1.0
2023-02-22,22.6,22.955,22.38,22.9,4596,18.2936406359765,18.5809964955239,18.1155609483696,18.5364765736222,5677.9075344756,0.0,1.0
2023-02-23,22.0,22.895,21.61,22.4,7800,17.8079687606851,18.5324293079948,17.4922820417457,18.1317500108794,9636.13550237373,0.0,1.0
2023-02-24,20.8,21.7209,20.8,21.51,10101,16.8366250101023,17.582050393362,16.8366250101023,17.4113367291971,12478.795475574,0.0,1.0
2023-02-27,20.24,21.28,19.68,21.01,20322,16.3833312598303,17.2251625103354,15.9300375095583,17.0066101664543,25105.839189646,0.0,1.0
2023-02-28,19.375,20.38,19.27,20.38,30873,15.6831543062852,16.4966546973983,15.5981617281092,16.4966546973983,38140.5655595876,0.0,1.0
2023-03-01,19.25,19.695,19.21,19.695,19233,15.5819726655994,15.9421793064406,15.54959454058,15.9421793064406,23760.4864252762,0.0,1.0
2023-03-02,19.18,19.24,19.0,19.24,34888,15.5253109468154,15.5738781343446,15.379609384228,15.5738781343446,43100.7045393354,0.0,1.0
2023-03-03,19.25,19.5,19.08,19.23,22358,15.5819726655994,15.7843359469709,15.4443656342669,15.5657836030897,27621.1176361632,0.0,1.0
2023-03-06,19.82,19.995,19.38,19.4,18234,16.0433609471263,16.1850152440863,15.6872015719126,15.7033906344223,22526.3198397798,0.0,1.0
2023-03-07,19.998,20.2371,19.65,19.65,35232,16.1874436034627,16.3809838457664,15.9057539157937,15.9057539157937,43525.6828230298,0.0,1.0
2023-03-08,19.9962,20.2,19.9,19.99,9499,16.1859865878369,16.3509531348108,16.1081171971651,16.1809679784588,11735.0834791087,0.0,1.0
2023-03-09,20.19,20.3465,19.8219,20.2,9613,16.342858603556,16.4695380176945,16.0448989080647,16.3509531348108,11875.9193056819,0.0,1.0
2023-03-10,20.0,20.48,19.75,19.77,31132,16.1890625097137,16.5776000099468,15.9866992283423,16.002888290852,38460.5346743461,0.0,1.0
2023-03-13,19.32,20.125,19.32,20.125,33859,15.6386343843834,16.2902441503994,15.6386343843834,16.2902441503994,41829.4758942145,0.0,1.0
2023-03-14,19.78,20.4999,19.4,19.4,5943,16.0109828221069,16.593708127144,15.7033906344223,15.7033906344223,7341.99401161628,0.0,1.0
2023-03-15,19.8001,20.3197,19.4141,20.3197,2115,16.0272528299291,16.4478446739315,15.7148039234916,16.4478446739315,2612.87520352827,0.0,1.0
2023-03-16,20.0,20.0,19.17,19.4737,11223,16.3007840395464,16.3007840395464,15.6243015019052,15.8718289075457,13769.8898074749,0.138021,1.0
2023-03-17,20.05,20.1,19.3,20.02,7344,16.3415359996452,16.3822879597441,15.7302565981622,16.3170848235859,9010.60952918973,0.0,1.0
2023-03-20,19.76,20.0,19.42,20.0,4438,16.1051746310718,16.3007840395464,15.8280613023995,16.3007840395464,5445.1368587342,0.0,1.0
2023-03-21,21.83,21.99,19.35,19.35,65950,17.7923057791649,17.9227120514812,15.7710085582611,15.7710085582611,80916.3532747903,0.0,1.0
2023-03-22,21.25,22.99,20.49,21.2,18406,17.319583042018,18.7377512534585,16.7001532485153,17.2788310819191,22582.9628260166,0.0,1.0
2023-03-23,21.21,22.66,20.81,21.8,32432,17.2869814739389,18.468788316806,16.960965793148,17.7678546031055,39791.9510145263,0.0,1.0
2023-03-24,21.006,21.4,21.005,21.325,14849,17.1207134767355,17.4418389223146,17.1198984375336,17.3807109821663,18218.7555690276,0.0,1.0
2023-03-27,20.9171,21.25,20.79,21.02,12949,17.0482564916798,17.319583042018,16.9446650091084,17.1321240255632,15887.5793564103,0.0,1.0
2023-03-28,19.8701,20.79,19.8701,20.79,9190,16.1949104472095,16.9446650091084,16.1949104472095,16.9446650091084,11275.5312599746,0.0,1.0
2023-03-29,19.39,20.54,19.22,20.54,14699,15.8036101263402,16.7409052086141,15.6650534620041,16.7409052086141,18034.7153417156,0.0,1.0
2023-03-30,19.8999,19.8999,19.6,19.8,2276,16.2191986154284,16.2191986154284,15.9747683587554,16.1377761991509,2792.50371574562,0.0,1.0
2023-03-31,19.98,20.149,19.5,20.149,4096,16.2844832555068,16.422224880641,15.8932644385577,16.422224880641,5025.52514046311,0.0,1.0
2023-04-03,20.04,20.04,19.9523,19.9523,4401,16.3333856076255,16.3333856076255,16.261906669612,16.261906669612,5399.74026933058,0.0,1.0
2023-04-04,19.67,19.8,19.45,19.7944,2567,16.0318211028939,16.1377761991509,15.8525124784588,16.1332119796198,3149.54175673065,0.0,1.0
2023-04-05,19.8477,19.9163,19.65,19.9163,2974,16.1766535690852,16.2325652583409,16.0155203188543,16.2325652583409,3648.90424017024,0.0,1.0
2023-04-06,19.813,19.82,19.6493,19.6879,4788,16.1483717087766,16.1540769831904,16.0149497914129,16.0464103046092,5874.56405579525,0.0,1.0
2023-04-10,19.32,19.75,19.29,19.75,8428,15.7465573822018,16.097024239052,15.7221062061425,16.097024239052,10340.6069052302,0.0,1.0
2023-04-11,19.12,19.49,19.11,19.33,8992,15.5835495418063,15.8851140465379,15.5753991497866,15.7547077742216,11032.5981599229,0.0,1.0
2023-04-12,19.15,19.63,19.15,19.15,7077,15.6080007178656,15.9992195348148,15.6080007178656,15.6080007178656,8683.01792457458,0.0,1.0
2023-04-13,18.99,19.3299,18.75,19.16,27401,15.4775944455493,15.7546262703014,15.2819850370747,15.6161511098854,33619.2417904857,0.0,1.0
2023-04-14,19.07,19.4,19.05,19.15,7420,15.5427975817075,15.81176051836,15.5264967976679,15.6080007178656,9103.85657769437,0.0,1.0
2023-04-17,18.92,19.2183,18.92,19.1,9266,15.4205417014109,15.6636678953607,15.4205417014109,15.5672487577668,11368.7783084793,0.0,1.0
2023-04-18,18.85,19.0,18.6555,19.0,2792,15.3634889572725,15.485744837569,15.2049638324879,15.485744837569,3425.60209769847,0.0,1.0
2023-04-19,18.74,18.75,18.54,18.6664,4268,15.2738346450549,15.2819850370747,15.1108268046595,15.2138477597894,5236.55793444741,0.0,1.0
2023-04-20,18.57,18.6,18.5,18.55,4630,15.2477705064149,15.272403415149,15.1902937193687,15.2313485672588,5638.79814192033,0.138021,1.0
2023-04-21,18.38,18.8725,18.38,18.75,4204,15.0917620844322,15.4961523361505,15.0917620844322,15.3955679588196,5119.97999754494,0.0,1.0
2023-04-24,18.3899,18.6792,17.5,18.3,12949,15.0998909443145,15.3374342942071,14.3691967615649,15.0260743278079,15770.3665528566,0.0,1.0
2023-04-25,17.81,18.25,17.8,18.06,6767,14.6237368184841,14.9850194799177,14.6155258489061,14.829011057935,8241.4140445734,0.0,1.0
2023-04-26,17.5,18.1907,17.5,18.1907,7559,14.3691967615649,14.93632843032,14.3691967615649,14.93632843032,9205.97735524317,0.0,1.0
2023-04-27,17.3999,17.6,17.0669,17.54,11550,14.2870049560888,14.4513064573453,14.0135796691402,14.4020406398771,14066.5482806004,0.0,1.0
2023-04-28,17.25,18.1205,17.25,17.46,11272,14.163922522114,14.8786874238821,14.163922522114,14.3363528832528,13727.9768154916,0.0,1.0
2023-05-01,17.0,17.4,16.7379,17.4,11760,13.9586482826631,14.2870870657846,13.7434387700227,14.2870870657846,14322.303703884,0.0,1.0
2023-05-02,16.55,17.2145,16.51,16.9,7256,13.5891546516514,14.134773580112,13.5563107733393,13.8765385868827,8836.9588159339,0.0,1.0
2023-05-03,16.88,17.18,16.6,16.81,4956,13.8601166477266,14.1064457350678,13.6302094995416,13.8026398606804,6035.827989494,0.0,1.0
2023-05-04,16.55,16.86,16.55,16.62,3580,13.5891546516514,13.8436947085706,13.5891546516514,13.6466314386977,4360.02102550212,0.0,1.0
2023-05-05,16.75,16.95,16.6,16.6,9394,13.7533740432122,13.9175934347729,13.6302094995416,13.6302094995416,11440.7926015549,0.0,1.0
2023-05-08,17.69,17.69,16.76,16.7882,10148,14.5252051835476,14.5252051835476,13.7615850127902,13.7847399470003,12359.0763594401,0.0,1.0
2023-05-09,17.45,17.94,17.3131,17.3131,5662,14.3281419136748,14.7304794229986,14.2157337401514,14.2157337401514,6895.65336491421,0.0,1.0
2023-05-10,17.95,18.94,17.12,17.82,10323,14.7386903925766,15.5515763808023,14.0571799175995,14.6319477880621,12572.2058788431,0.0,1.0
2023-05-11,18.38,18.54,17.8,18.3,6475,15.0917620844322,15.2231375976808,14.6155258489061,15.0260743278079,7885.79221791234,0.0,1.0
2023-05-12,18.4,18.4399,17.54,17.54,3275,15.1081840235883,15.1409457922047,14.4020406398771,14.4020406398771,3988.56672025681,0.0,1.0
2023-05-15,18.0,18.0,17.93,17.93,1051,14.7797452404668,14.7797452404668,14.7222684534205,14.7222684534205,1279.99499938623,0.0,1.0
2023-05-16,17.65,18.3,17.65,18.3,4965,14.4923613052355,15.0260743278079,14.4923613052355,15.0260743278079,6046.78893620614,0.0,1.0
2023-05-17,17.6,18.09,17.51,17.99,10002,14.4513064573453,14.8536439666691,14.377407731143,14.7715342708888,12181.2654461095,0.0,1.0
2023-05-18,17.38,17.85,17.11,17.51,5995,14.2706651266285,14.6565806967962,14.0489689480215,14.377407731143,7301.20839326401,0.0,1.0
2023-05-19,17.68,17.89,17.2458,17.4,8171,14.5169942139696,14.6894245751084,14.1604739148912,14.2870870657846,9951.32173166977,0.0,1.0
2023-05-22,17.25,17.84,17.0631,17.6,4227,14.277251145327,14.7655745178339,14.1225602329177,14.5669345018989,5107.12806392466,0.138021,1.0
2023-05-23,17.55,17.89,17.25,17.89,929,14.5255511652458,14.806957854487,14.277251145327,14.806957854487,1122.4324512387,0.0,1.0
2023-05-24,17.3,17.7,17.25,17.5,3386,14.3186344819802,14.6497011752051,14.277251145327,14.4841678285926,4091.01860053201,0.0,1.0
2023-05-25,17.0861,17.44,17.0861,17.44,1809,14.1415965677781,14.4345078246089,14.1415965677781,14.4345078246089,2185.66232969948,0.0,1.0
2023-05-26,17.5,17.5,17.02,17.15,4288,14.4841678285926,14.4841678285926,14.0868877967227,14.1944844720208,5180.82922595433,0.0,1.0
2023-05-30,17.2,17.5,17.0001,17.5,2221,14.2358678086739,14.4841678285926,14.0704172287347,14.4841678285926,2683.44722734248,0.0,1.0
2023-05-31,17.01,17.44,17.01,17.44,4699,14.0786111293921,14.4345078246089,14.0786111293921,14.4345078246089,5677.40590782631,0.0,1.0
2023-06-01,17.25,17.38,17.2,17.38,2840,14.277251145327,14.3848478206252,14.2358678086739,14.3848478206252,3431.33278957796,0.0,1.0
2023-06-02,17.9,17.9,17.225,17.35,4285,14.8152345218176,14.8152345218176,14.2565594770005,14.3600178186333,5177.20457864139,0.0,1.0
2023-06-05,18.15,18.99,17.87,18.99,4718,15.0221512050832,15.7173912608557,14.7904045198258,15.7173912608557,5700.36200747493,0.0,1.0
2023-06-06,17.96,18.15,17.8832,18.14,8535,14.8648945258014,15.0221512050832,14.8013297207022,15.0138745377526,10312.1216052985,0.0,1.0
2023-06-07,18.58,18.5953,18.08,18.08,9320,15.3780479003001,15.3907112013159,14.9642145337689,14.9642145337689,11260.5709855164,0.0,1.0
2023-06-08,18.42,18.56,18.26,18.56,4025,15.2456212230101,15.3614945656388,15.1131945457201,15.3614945656388,4863.06847818706,0.0,1.0
2023-06-09,18.58,18.58,18.25,18.26,2757,15.3780479003001,15.3780479003001,15.1049178783895,15.1131945457201,3331.05088058676,0.0,1.0
2023-06-12,18.4,18.85,18.27,18.85,1487,15.2290678883488,15.6015179182269,15.1214712130507,15.6015179182269,1796.61685144452,0.0,1.0
2023-06-13,18.45,18.79,18.24,18.79,4340,15.270451225002,15.5518579142432,15.0966412110589,15.5518579142432,5243.65644604516,0.0,1.0
2023-06-14,18.78,18.78,18.75,18.78,1309,15.5435812469126,15.5435812469126,15.5187512449207,15.5435812469126,1581.5544442104,0.0,1.0
2023-06-15,18.4603,18.9599,18.4603,18.8,3137,15.2789761923525,15.6924784921905,15.2789761923525,15.5601345815738,3790.17287355846,0.0,1.0
2023-06-16,18.77,18.8,18.65,18.75,1337,15.5353045795819,15.5601345815738,15.4359845716144,15.5187512449207,1615.38448579779,0.0,1.0
2023-06-20,18.46,18.72,18.38,18.72,2854,15.3929632824966,15.6097655822501,15.3262548825724,15.6097655822501,3422.65742034922,0.138021,1.0
2023-06-21,18.52,18.99,18.3026,18.99,1521,15.4429945824397,15.8349064319941,15.2617145056458,15.8349064319941,1824.05814167875,0.0,1.0
2023-06-22,18.3499,18.375,18.255,18.375,1523,15.301155847101,15.3220856075772,15.222023007691,15.3220856075772,1826.45664022139,0.0,1.0
2023-06-23,18.28,18.315,18.07,18.315,3834,15.2428693826673,15.2720543076341,15.0677598328664,15.2720543076341,4597.92170624347,0.0,1.0
2023-06-26,18.28,18.4,18.15,18.4,1612,15.2428693826673,15.3429319825535,15.1344682327905,15.3429319825535,1933.18982536893,0.0,1.0
2023-06-27,18.0865,18.4699,18.0865,18.28,3625,15.0815184403507,15.4012184469872,15.0815184403507,15.2428693826673,4347.27860853747,0.0,1.0
2023-06-28,18.25,18.275,18.1592,18.24,1622,15.2178537326957,15.238700107672,15.1421396987818,15.2095151827052,1945.18231808214,0.0,1.0
2023-06-29,18.11,18.25,18.025,18.25,5263,15.1011140328285,15.2178537326957,15.0302363579091,15.2178537326957,6311.64891496071,0.0,1.0
2023-06-30,18.18,18.4999,18.18,18.25,5474,15.1594838827621,15.4262340969588,15.1594838827621,15.2178537326957,6564.69051120939,0.0,1.0
2023-07-03,18.15,18.25,18.15,18.25,1220,15.1344682327905,15.2178537326957,15.1344682327905,15.2178537326957,1463.08411101123,0.0,1.0
2023-07-05,18.44,18.44,18.3331,18.39,5406,15.3762861825156,15.3762861825156,15.2871470831169,15.334593432563,6483.14156075957,0.0,1.0
2023-07-06,18.345,18.4899,18.27,18.27,1130,15.2970699576056,15.4178955469682,15.2345308326768,15.2345308326768,1355.15167659237,0.0,1.0
2023-07-07,18.6062,18.6062,18.2601,18.4,6265,15.514872883358,15.514872883358,15.2262756681861,15.3429319825535,7513.29668482404,0.0,1.0
2023-07-10,18.38,18.47,18.3703,18.47,2752,15.3262548825724,15.4013018324871,15.3181664890816,15.4013018324871,3300.33399467452,0.0,1.0
2023-07-11,18.3,18.4833,18.29,18.39,3158,15.2595464826483,15.4123921039745,15.2512079326578,15.334593432563,3787.2291988307,0.0,1.0
2023-07-12,18.25,18.41,18.25,18.35,7115,15.2178537326957,15.351270532544,15.2178537326957,15.3012392326009,8532.65856544663,0.0,1.0
2023-07-13,18.1,18.65,18.0,18.22,5036,15.0927754828379,15.5513957323164,15.0093899829328,15.1928380827242,6039.41933037095,0.0,1.0
2023-07-14,18.1004,18.25,18.0,18.17,9461,15.0931090248376,15.2178537326957,15.0093899829328,15.1511453327716,11346.0973559649,0.0,1.0
2023-07-17,17.99,18.12,17.98,18.01,21892,15.0010514329422,15.109452582819,14.9927128829517,15.0177285329233,26253.9650477524,0.0,1.0
2023-07-18,18.4,18.42,18.0,18.0,6651,15.3429319825535,15.3596090825345,15.0093899829328,15.0093899829328,7976.20690355382,0.0,1.0
2023-07-19,18.82,18.8303,18.4,18.44,9492,15.6931510821553,15.7017397886455,15.3429319825535,15.3762861825156,11383.2740833758,0.0,1.0
2023-07-20,18.4,18.64,18.4,18.64,2290,15.4580214833776,15.6596478505521,15.4580214833776,15.6596478505521,2725.83396557638,0.138021,1.0
2023-07-21,18.45,18.5342,18.4,18.4,2760,15.500026976539,15.5707642270227,15.4580214833776,15.4580214833776,3285.28460479947,0.0,1.0
2023-07-24,18.44,18.44,18.3,18.4,4588,15.4916258779067,15.4916258779067,15.3740104970549,15.4580214833776,5461.19049522463,0.0,1.0
2023-07-25,18.5,18.5,18.37,18.37,3477,15.5420324697003,15.5420324697003,15.4328181874808,15.4328181874808,4138.74440974195,0.0,1.0
2023-07-26,18.8399,18.87,18.5288,18.74,3500,15.8275858122112,15.8528731190943,15.5662276337613,15.7436588368748,4166.12178144861,0.0,1.0
2023-07-27,18.72,18.78,18.72,18.72,1717,15.7268566396103,15.7772632314039,15.7268566396103,15.7268566396103,2043.78031392778,0.0,1.0
2023-07-28,18.61,18.8299,18.6,18.73,4916,15.6344445546553,15.8191847135789,15.626043456023,15.7352577382425,5851.61562217181,0.0,1.0
2023-07-31,18.8599,18.8699,18.66,18.66,1622,15.8443880094757,15.852789108108,15.6764500478166,15.6764500478166,1930.69986557419,0.0,1.0
2023-08-01,18.75,18.86,18.5799,18.62,3225,15.7520599355071,15.8444720204621,15.6091572477722,15.6428456532876,3838.78364147764,0.0,1.0
2023-08-02,18.67,18.725,18.5,18.7,3421,15.6848511464489,15.7310571889264,15.5420324697003,15.7100544423457,4072.08646123877,0.0,1.0
2023-08-03,18.69,18.6999,18.5,18.67,2473,15.7016533437135,15.7099704313594,15.5420324697003,15.6848511464489,2943.66261872068,0.0,1.0
2023-08-04,18.77,18.9044,18.7,18.7,7668,15.7688621327716,15.8817728983893,15.7100544423457,15.7100544423457,9127.37766289942,0.0,1.0
2023-08-07,18.74,18.99,18.7351,18.77,2560,15.7436588368748,15.9536863026816,15.739542298545,15.7688621327716,3047.22050300241,0.0,1.0
2023-08-08,18.9514,18.97,18.6801,18.6991,8908,15.921258061961,15.936884105417,15.6933362560675,15.7092983434688,10603.3750940412,0.0,1.0
2023-08-09,18.79,18.99,18.79,18.85,18421,15.7856643300362,15.9536863026816,15.7856643300362,15.8360709218298,21926.8940960185,0.0,1.0
2023-08-10,18.55,18.87,18.51,18.75,32937,15.5840379628617,15.8528731190943,15.5504335683326,15.7520599355071,39205.5866044493,0.0,1.0
2023-08-11,19.06,19.98,18.645,18.73,36897,16.0124939931075,16.7853950672763,15.6638483998682,15.7352577382425,43919.2558200311,0.0,1.0
2023-08-14,19.93,19.99,19.3,19.87,19927,16.743389574115,16.7937961659086,16.214120360282,16.6929829823214,23719.5167825504,0.0,1.0
2023-08-15,19.83,19.9999,19.51,19.6,4975,16.6593785877923,16.8021132535546,16.3905434315596,16.4661533192501,5921.84453220194,0.0,1.0
2023-08-16,20.3877,20.3877,19.65,19.995,8452,17.127907858514,17.127907858514,16.5081588124114,16.7979967152248,10060.5889419439,0.0,1.0
2023-08-17,20.0601,20.44,20.045,20.045,6060,16.8526878673208,17.1718456043608,16.8400022083861,16.8400022083861,7213.34228445103,0.0,1.0
2023-08-18,20.1873,20.1873,20.18,20.18,801,16.9595498419233,16.9595498419233,16.9534170399218,16.9534170399218,953.446727697239,0.0,1.0
2023-08-21,20.14,20.25,20.0,20.2,3379,16.9198126453927,17.0122247303476,16.8021972645409,16.9702192371863,4022.09299986138,0.0,1.0
2023-08-22,19.3,19.9675,19.3,19.4701,10516,16.3300731637144,16.8948567822004,16.3300731637144,16.473997798178,12428.5297417391,0.138021,1.0
2023-08-23,19.01,19.673,18.9564,19.2999,2152,16.0846990073684,16.6456750958422,16.0393470943335,16.3299885519364,2543.38113391238,0.0,1.0
2023-08-24,18.93,19.01,18.72,19.01,11861,16.0170095849282,16.0846990073684,15.8393248510225,16.0846990073684,14018.1429504343,0.0,1.0
2023-08-25,19.01,19.09,18.8,18.8,8112,16.0846990073684,16.1523884298087,15.9070142734627,15.9070142734627,9587.31773155076,0.0,1.0
2023-08-28,19.64,19.917,19.34,19.34,9942,16.6177532090855,16.852127834285,16.3639178749345,16.3639178749345,11750.1371902216,0.0,1.0
2023-08-29,19.73,20.0,19.34,19.48,126649,16.6939038093308,16.9223556100667,16.3639178749345,16.482374364205,149682.470831259,0.0,1.0
2023-08-30,19.75,19.85,19.7,19.74,3107,16.7108261649409,16.7954379429912,16.6685202759157,16.7023649871359,3672.06560551383,0.0,1.0
2023-08-31,20.1,20.18,19.85,19.85,8124,17.0069673881171,17.0746568105574,16.7954379429912,16.7954379429912,9601.50015423053,0.0,1.0
2023-09-01,20.3001,20.3001,20.18,20.28,1161,17.1762755559958,17.1762755559958,17.0746568105574,17.1592685886077,1372.1493942715,0.0,1.0
2023-09-05,20.47,20.8694,20.47,20.7,12892,17.3200309669033,17.6579704084363,17.3200309669033,17.5146380564191,15236.6494323412,0.0,1.0
2023-09-06,20.3,20.67,20.26,20.55,11610,17.1761909442178,17.489254523004,17.1423462329976,17.3877203893436,13721.493942715,0.0,1.0
2023-09-07,20.29,20.499,20.29,20.49,5495,17.1677297664127,17.3445683825379,17.1677297664127,17.3369533225134,6494.36771879578,0.0,1.0
2023-09-08,20.47,20.8035,20.2,20.3528,9463,17.3200309669033,17.6022112467012,17.0915791661674,17.2208659630283,11184.0221515859,0.0,1.0
2023-09-11,20.94,21.3906,20.62,20.77,36010,17.7177063237399,18.0989669956347,17.4469486339788,17.5738663010543,42559.0867249928,0.0,1.0
2023-09-12,21.04,21.31,20.9,21.13,19070,17.8023181017902,18.0307699025261,17.6838616125198,17.8784687020355,22538.2333753295,0.0,1.0
2023-09-13,20.9,21.25,20.9,21.2,8146,17.6838616125198,17.9800028356959,17.6838616125198,17.9376969466708,9627.50126247684,0.0,1.0
2023-09-14,21.04,21.16,20.9001,21.0799,3371,17.8023181017902,17.9038522354506,17.6839462242978,17.8360782012323,3984.07890446962,0.0,1.0
2023-09-15,21.21,21.23,21.04,21.23,7889,17.9461581244758,17.9630804800859,17.8023181017902,17.9630804800859,9323.76104341761,0.0,1.0
2023-09-18,20.96,21.25,20.96,21.25,5984,17.73462867935,17.9800028356959,17.73462867935,17.9800028356959,7072.30144299796,0.0,1.0
2023-09-19,21.0902,21.2999,20.95,21.0,13025,17.8447932143715,18.022224112943,17.7261675015449,17.7684733905701,15393.8379503758,0.0,1.0
2023-09-20,20.89,20.9632,20.56,20.5601,5804,17.7921824568976,17.8545274906862,17.5111187799815,17.5112039507927,6814.5411780552,0.138021,1.0
2023-09-21,20.39,20.705,20.2001,20.5676,14462,17.3663284009642,17.6346164562022,17.2045890305207,17.5175917616317,16979.9956094132,0.0,1.0
2023-09-22,20.6,20.75,20.25,20.25,11795,17.5451871044562,17.6729433212362,17.2470892653028,17.2470892653028,13848.6411432049,0.0,1.0
2023-09-25,20.5,20.64,20.2,20.6,7911,17.4600162932695,17.5792554289309,17.2045038597095,17.5451871044562,9288.39339414108,0.0,1.0
2023-09-26,20.36,20.773,20.2,20.55,8164,17.3407771576082,17.6925326078092,17.2045038597095,17.5026016988629,9585.4435178571,0.0,1.0
2023-09-27,20.47,20.55,20.2,20.44,14307,17.4344650499135,17.5026016988629,17.2045038597095,17.4089138065575,16798.0083794686,0.0,1.0
2023-09-28,20.8,21.0,20.2501,20.98,68157,17.7155287268296,17.8858703492029,17.247174436114,17.8688361869656,80023.8943957112,0.0,1.0
2023-09-29,20.8999,21.301,20.8,20.8,5844,17.8006143672051,18.1422344908748,17.7155287268296,17.7155287268296,6861.50562449251,0.0,1.0
2023-10-02,20.7,20.9,20.504,20.9,2978,17.6303579156429,17.8006995380162,17.463423125717,17.8006995380162,3496.50303725851,0.0,1.0
2023-10-03,20.35,20.58,20.26,20.51,4428,17.3322600764895,17.5281529422189,17.2556063464215,17.4685333743882,5198.96422061138,0.0,1.0
2023-10-04,20.16,20.4,20.12,20.255,7511,17.1704355352348,17.3748454820828,17.1363672107601,17.2513478058621,8818.74892976786,0.0,1.0
2023-10-05,20.12,20.39,20.12,20.27,14685,17.1363672107601,17.3663284009642,17.1363672107601,17.2641234275402,17241.8223983013,0.0,1.0
2023-10-06,20.11,20.25,20.11,20.11,3401,17.1278501296415,17.2470892653028,17.1278501296415,17.1278501296415,3993.15205833317,0.0,1.0
2023-10-09,20.35,20.36,20.11,20.15,4542,17.3322600764895,17.3407771576082,17.1278501296415,17.1619184541161,5332.81289295775,0.0,1.0
2023-10-10,20.25,20.3296,20.25,20.25,3565,17.2470892653028,17.3148852310074,17.2470892653028,17.2470892653028,4185.7062887262,0.0,1.0
2023-10-11,20.3499,20.3499,20.3,20.31,1850,17.3321749056783,17.3321749056783,17.2896746708962,17.2981917520148,2172.10564772608,0.0,1.0
2023-10-12,20.15,20.15,20.15,20.15,654,17.1619184541161,17.1619184541161,17.1619184541161,17.1619184541161,767.868699250192,0.0,1.0
2023-10-13,20.3177,20.4,20.2631,20.4,1076,17.3047499044762,17.3748454820828,17.2582466415683,17.3748454820828,1263.34360916392,0.0,1.0
2023-10-16,20.5776,20.6,20.3999,20.4,1785,17.5261088427504,17.5451871044562,17.3747603112717,17.3748454820828,2095.78842226543,0.0,1.0
2023-10-17,20.57,20.75,20.5062,20.73,3770,17.5196358611002,17.6729433212362,17.4652968835631,17.6559091589989,4426.39907671746,0.0,1.0
2023-10-18,20.4,20.6,20.4,20.47,2190,17.3748454820828,17.5451871044562,17.3748454820828,17.4344650499135,2571.3034424433,0.0,1.0
2023-10-19,20.2193,20.7499,20.2001,20.7499,6128,17.3384954315765,17.7934966272655,17.3220310083627,17.7934966272655,7146.17198989186,0.138021,1.0
2023-10-20,20.35,20.55,20.2001,20.375,1717,17.4505735625161,17.6220779709929,17.3220310083627,17.4720116135757,2002.28089207642,0.0,1.0
2023-10-23,20.3803,20.45,20.19,20.2,1037,17.4765564804003,17.5363257667545,17.3133700357346,17.3219452561585,1209.29836056101,0.0,1.0
2023-10-24,20.128,20.49,20.05,20.24,5103,17.2602036691068,17.5706266484498,17.1933169498008,17.3562461378538,5950.86743871055,0.0,1.0
2023-10-25,19.91,20.49,19.89,20.3,3295,17.0732638638671,17.5706266484498,17.0561134230194,17.4076974603969,3842.46682550485,0.0,1.0
2023-10-26,19.86,20.3126,19.86,20.0,2978,17.0303877617479,17.4185022381309,17.0303877617479,17.1504408476816,3472.79702772486,0.0,1.0
2023-10-27,19.6,20.0725,19.57,20.0725,5232,16.807432030728,17.2126111957545,16.7817063694565,17.2126111957545,6101.30088954215,0.0,1.0
2023-10-30,19.53,19.77,19.521,19.77,3817,16.7474054877611,16.9532107779333,16.7396877893797,16.9532107779333,4451.1975335211,0.0,1.0
2023-10-31,19.42,19.51,19.26,19.51,7504,16.6530780630989,16.7302550469134,16.5158745363174,16.7302550469134,8750.79546542894,0.0,1.0
2023-11-01,19.94,20.4799,19.875,19.875,610,17.0989895251386,17.5619656758218,17.0432505923836,17.0432505923836,711.351976800595,0.0,1.0
2023-11-02,19.78,20.01,19.78,20.01,2183,16.9617859983571,17.1590160681055,16.9617859983571,17.1590160681055,2545.70715632082,0.0,1.0
2023-11-03,20.2899,20.3,19.745,19.8,5294,17.3990364877688,17.4076974603969,16.9317727268737,16.9789364392048,6173.60223800384,0.0,1.0
2023-11-06,19.9507,20.1,19.915,19.915,3566,17.1081650109921,17.2361930519201,17.077551474079,17.077551474079,4158.49368732938,0.0,1.0
2023-11-07,19.989,19.989,19.75,19.9,2311,17.1410081052154,17.1410081052154,16.9360603370856,17.0646886434432,2694.97445637078,0.0,1.0
2023-11-08,19.63,19.95,19.63,19.95,1796,16.8331576919995,17.1075647455624,16.8331576919995,17.1075647455624,2094.40680382602,0.0,1.0
2023-11-09,19.695,19.72,19.63,19.66,2567,16.8888966247545,16.9103346758141,16.8331576919995,16.8588833532711,2993.5090564707,0.0,1.0
2023-11-10,19.9998,20.0,19.62,19.7,3755,17.1502693432732,17.1504408476816,16.8245824715757,16.8931842349664,4378.89618505939,0.0,1.0
2023-11-13,20.2002,20.3999,20.0,20.0,9028,17.3221167605669,17.493363912431,17.1504408476816,17.1504408476816,10528.0092566488,0.0,1.0
2023-11-14,20.48,20.48,20.2,20.335,7568,17.562051428026,17.562051428026,17.3219452561585,17.4377107318803,8825.42911545394,0.0,1.0
2023-11-15,20.25,20.47,20.2,20.47,6799,17.3648213582777,17.5534762076022,17.3219452561585,17.5534762076022,7928.65916437251,0.0,1.0
2023-11-16,20.085,20.35,20.085,20.25,5825,17.2233302212843,17.4505735625161,17.2233302212843,17.3648213582777,6792.82830305485,0.0,1.0
2023-11-17,19.92,20.02,19.65,20.0,12128,17.2001951341028,17.2865414952178,16.9670599590924,17.2692722229948,14045.7569298735,0.138021,1.0
2023-11-20,19.67,19.8299,19.67,19.74,3483,16.9843292313154,17.1223970627382,16.9843292313154,17.0447716840959,4033.75423703406,0.0,1.0
2023-11-21,19.55,19.7,19.55,19.7,42506,16.8807135979774,17.0102331396499,16.8807135979774,17.0102331396499,49227.3205855212,0.0,1.0
2023-11-22,19.57,19.6975,19.49,19.57,2301,16.8979828702004,17.008074480622,16.8289057813084,16.8979828702004,2664.84883704146,0.0,1.0
2023-11-24,19.6199,19.62,19.4106,19.48,4590,16.9410697043968,16.9411560507579,16.7603467705831,16.8202711451969,5315.80015733171,0.0,1.0
2023-11-27,20.0175,20.1094,19.78,19.79,5930,17.2843828361899,17.3637351420546,17.0793102285418,17.0879448646533,6867.68952788172,0.0,1.0
2023-11-28,20.1958,20.2,20.02,20.16,9801,17.4383383980579,17.4419649452247,17.2865414952178,17.4074264007787,11350.7968065377,0.0,1.0
2023-11-29,20.24,20.25,20.0,20.0,7175,17.4765034896707,17.4851381257822,17.2692722229948,17.2692722229948,8309.55689081811,0.0,1.0
2023-11-30,20.2,20.21,20.15,20.16,9604,17.4419649452247,17.4505995813362,17.3987917646672,17.4074264007787,11122.645906539,0.0,1.0
2023-12-01,20.2202,20.2999,20.1806,20.1806,6044,17.45940691017,17.5282249599786,17.4252137511684,17.4252137511684,6999.71593701805,0.0,1.0
2023-12-04,20.3,20.35,20.275,20.3494,3302,17.5283113063397,17.5714844868972,17.506724716061,17.5709664087305,3824.13335937023,0.0,1.0
2023-12-05,20.64,20.64,20.2736,20.285,9743,17.8218889341306,17.8218889341306,17.5055158670054,17.5153593521725,11283.6254755736,0.0,1.0
2023-12-06,20.53,20.55,20.41,20.41,13498,17.7269079369042,17.7441772091271,17.6232923035662,17.6232923035662,15632.3900923014,0.0,1.0
2023-12-07,20.4555,20.63,20.41,20.63,6376,17.6625798978735,17.8132542980191,17.6232923035662,17.8132542980191,7384.21390046776,0.0,1.0
2023-12-08,20.2,20.55,20.16,20.45,9849,17.4419649452247,17.7441772091271,17.4074264007787,17.6578308480122,11406.3868735425,0.0,1.0
2023-12-11,20.16,20.22,20.16,20.22,13294,17.4074264007787,17.4592342174477,17.4074264007787,17.4592342174477,15396.1323075312,0.0,1.0
2023-12-12,20.11,20.2986,20.01,20.1601,5070,17.3642532202213,17.5271024572841,17.2779068591063,17.4075127471399,5871.70082737947,0.0,1.0
2023-12-13,20.52,20.52,20.0863,20.155,9180,17.7182733007926,17.7182733007926,17.343789132637,17.403109082723,10631.6003146635,0.0,1.0
2023-12-14,20.8621,20.9,20.3,20.45,9751,18.013664202167,18.0463894730295,17.5283113063397,17.6578308480122,11292.8904867411,0.0,1.0
2023-12-15,20.58,20.6405,20.31,20.63,5673,17.8892572285361,17.9418471246647,17.6545585185408,17.9327199526093,6526.282142881,0.138021,1.0
2023-12-18,20.65,20.6999,20.55,20.66,4583,17.9501050422386,17.9934808408637,17.8631795940922,17.9587975870533,5272.33404914924,0.0,1.0
2023-12-19,20.5,20.5,20.2155,20.2155,13811,17.819716870019,17.819716870019,17.5724139700424,17.5724139700424,15888.327635348,0.0,1.0
2023-12-20,20.29,20.4,20.29,20.3,8290,17.6371734289115,17.7327914218725,17.6371734289115,17.6458659737261,9536.90797893237,0.0,1.0
2023-12-21,20.4012,20.6499,20.27,20.35,52815,17.7338345272503,17.9500181167905,17.6197883392822,17.6893286977993,60758.9619912321,0.0,1.0
2023-12-22,20.8,20.8,20.4,20.4,5325,18.0804932144583,18.0804932144583,17.7327914218725,17.7327914218725,6125.93908176295,0.0,1.0
2023-12-26,20.58,20.99,20.5121,20.82,13594,17.8892572285361,18.2456515659365,17.8302348492447,18.0978783040876,15638.6884276969,0.0,1.0
2023-12-27,20.54,20.7961,20.54,20.6003,6928,17.8544870492776,18.0771031219806,17.8544870492776,17.9069030945099,7970.04806731524,0.0,1.0
2023-12-28,20.51,20.64,20.46,20.56,13156,17.8284094148336,17.941412497424,17.7849466907604,17.8718721389068,15134.8083680138,0.0,1.0
2023-12-29,20.61,20.9272,20.55,20.55,4281,17.9153348629801,18.1910623845006,17.8631795940922,17.8631795940922,4924.90989840886,0.0,1.0
2024-01-02,20.5,20.94,20.5,20.73,6963,17.819716870019,18.2021888418633,17.819716870019,18.0196454007558,8010.31245564609,0.0,1.0
2024-01-03,20.594,20.84,20.46,20.5,5315,17.9014267912766,18.1152633937169,17.7849466907604,17.819716870019,6114.4349708113,0.0,1.0
2024-01-04,20.54,20.7,20.4723,20.59,4183,17.8544870492776,17.9935677663119,17.7956385208824,17.8979497733508,4812.16961108252,0.0,1.0
2024-01-05,20.62,20.78,20.5201,20.5201,4401,17.9240274077947,18.063108124829,17.8371888850964,17.8371888850964,5062.95922982888,0.0,1.0
2024-01-08,21.4229,21.4699,20.85,20.95,15627,18.6219518309624,18.6628067915912,18.1239559385315,18.2108813866779,17977.4741841709,0.0,1.0
2024-01-09,21.31,21.44,21.29,21.44,9654,18.5238130000051,18.6368160825955,18.5064279103758,18.6368160825955,11106.0687127398,0.0,1.0
2024-01-10,21.64,21.64,21.39,21.39,2841,18.8106669788883,18.8106669788883,18.5933533585222,18.5933533585222,3268.31792136875,0.0,1.0
2024-01-11,21.55,21.6,21.44,21.44,6709,18.7324340755565,18.7758967996298,18.6368160825955,18.6368160825955,7718.10803747376,0.0,1.0
2024-01-12,21.79,21.79,21.62,21.625,5711,18.941055151108,18.941055151108,18.793281889259,18.7976281616664,6569.99776449732,0.0,1.0
2024-01-16,21.68,21.98,21.359,21.39,5751,18.8454371581469,19.1062135025862,18.5664064695969,18.5933533585222,6616.014208304,0.0,1.0
2024-01-17,21.65,21.97,21.3,21.65,2481,18.819359523703,19.0975209577716,18.5151204551905,18.819359523703,2854.16992710871,0.0,1.0
2024-01-18,21.71,21.99,21.54,21.54,3016,18.8715147925908,19.1149060474009,18.7237415307419,18.7237415307419,3469.63986302293,0.0,1.0
2024-01-19,21.7,21.75,21.7,21.75,845,18.8628222477762,18.9062849718494,18.8628222477762,18.9062849718494,972.097375415906,0.0,1.0
2024-01-22,21.7,22.1,21.61,21.72,8632,18.9827976205624,19.3327109407571,18.9040671235186,19.0002932865721,9867.58662996537,0.138021,1.0
2024-01-23,21.4299,21.515,21.1,21.36,4039,18.7465186511009,18.8209627099723,18.4579276402703,18.6853712983969,4617.14346599052,0.0,1.0
2024-01-24,21.39,21.79,21.3,21.41,7288,18.7116147974115,19.0615281176062,18.6328843003677,18.7291104634212,8331.20613521637,0.0,1.0
2024-01-25,21.66,21.99,21.65,21.69,8253,18.9478062885429,19.2364847777035,18.939058455538,18.9740497875575,9434.33647556816,0.0,1.0
2024-01-26,21.57,21.75,21.372,21.6,2719,18.8690757914991,19.0265367855867,18.6958686980027,18.8953192905137,3108.19833721917,0.0,1.0
2024-01-29,21.5001,21.6,21.5,21.5,5765,18.8079284387951,18.8953192905137,18.807840960465,18.807840960465,6590.20353588396,0.0,1.0
2024-01-30,21.342,21.7255,21.34,21.7255,2978,18.6696251989881,19.0051045947248,18.6678756323872,19.0051045947248,3404.2716617281,0.0,1.0
2024-01-31,21.34,21.39,21.29,21.29,4749,18.6678756323872,18.7116147974115,18.6241364673628,18.6241364673628,5428.77304282964,0.0,1.0
2024-02-01,21.34,21.64,21.34,21.6,1919,18.6678756323872,18.9303106225332,18.6678756323872,18.8953192905137,2193.6861379638,0.0,1.0
2024-02-02,21.35,21.53,21.34,21.3718,3667,18.676623465392,18.8340844594796,18.6678756323872,18.6956937413426,4191.89529333678,0.0,1.0
2024-02-05,21.475,21.475,21.38,21.4,2231,18.7859713779529,18.7859713779529,18.7028669644066,18.7203626304164,2550.34589567339,0.0,1.0
2024-02-06,21.61,21.99,21.41,21.41,5591,18.9040671235186,19.2364847777035,18.7291104634212,18.7291104634212,6391.29713254592,0.0,1.0
2024-02-07,21.44,21.9464,21.44,21.61,4254,18.7553539624358,19.1983442258023,18.7553539624358,18.9040671235186,4862.91861954041,0.0,1.0
2024-02-08,21.46,21.58,21.35,21.44,13362,18.7728496284456,18.877823624504,18.676623465392,18.7553539624358,15274.6400080627,0.0,1.0
2024-02-09,21.58,21.7674,21.566,21.566,2044,18.877823624504,19.0417580150152,18.8655766582972,18.8655766582972,2336.57866909745,0.0,1.0
2024-02-12,21.75,21.7501,21.75,21.75,909,19.0265367855867,19.0266242639168,19.0265367855867,19.0265367855867,1039.11448640391,0.0,1.0
2024-02-13,21.5,21.78,21.5,21.68,1916,18.807840960465,19.0527802846013,18.807840960465,18.9653019545526,2190.2567172166,0.0,1.0
2024-02-14,22.0,22.0,21.5,21.5,5447,19.2452326107084,19.2452326107084,18.807840960465,18.807840960465,6226.68493667996,0.0,1.0
2024-02-15,21.98,22.03,21.6558,22.0,3049,19.2277369446987,19.271476109723,18.9441321986809,19.2452326107084,3485.434619412,0.0,1.0
2024-02-16,22.17,22.44,21.906,21.98,2950,19.3939457717912,19.6301372629226,19.1630029804627,19.2277369446987,3372.26373475415,0.0,1.0
2024-02-20,22.35,22.49,21.5587,21.5587,7855,19.6721452317952,19.795371197453,18.9756544701881,18.9756544701881,8924.25548568295,0.138021,1.0
2024-02-21,22.25,22.65,22.17,22.22,12424,19.5841266848968,19.9362008724905,19.5137118473781,19.5577211208273,14115.2068942234,0.0,1.0
2024-02-22,22.3209,22.3209,22.29,22.3034,1206,19.6465318346478,19.6465318346478,19.6193341036562,19.6311285889406,1370.16576903038,0.0,1.0
2024-02-23,22.44,22.44,22.2276,22.2276,6761,19.7513619240038,19.7513619240038,19.5644105303916,19.5644105303916,7681.3356255509,0.0,1.0
2024-02-26,22.6499,22.8699,22.3,22.315,6039,19.9361128539436,20.1297536571201,19.628135958346,19.6413387403808,6861.05396283121,0.0,1.0
2024-02-27,22.83,22.83,22.17,22.453,3919,20.0946342569076,20.0946342569076,19.5137118473781,19.7628043351006,4452.47068725544,0.0,1.0
2024-02-28,22.81,22.87,22.4001,22.53,20667,20.0770305475279,20.129841675667,19.7162425237914,19.8305786162124,23480.2785643042,0.0,1.0
2024-02-29,23.28,23.57,22.83,22.83,6722,20.4907177179505,20.7459715039559,20.0946342569076,20.0946342569076,7637.02678227379,0.0,1.0
2024-03-01,23.32,23.51,23.32,23.45,21226,20.5259251367099,20.6931603758168,20.5259251367099,20.6403492476778,24115.3719846092,0.0,1.0
2024-03-04,23.605,23.72,23.49,23.49,2891,20.7767779953703,20.8779993243035,20.6755566664372,20.6755566664372,3284.5350234385,0.0,1.0
2024-03-05,23.89,23.89,23.51,23.51,3552,21.0276308540308,21.0276308540308,20.6931603758168,20.6931603758168,4035.51311077604,0.0,1.0
2024-03-06,23.93,24.2,23.8,23.825,5465,21.0628382727902,21.3004883494159,20.9484141618222,20.9704187985468,6208.9186797272,0.0,1.0
2024-03-07,24.53,24.66,23.62,23.62,3389,21.5909495541806,21.7053736651486,20.7899807774051,20.7899807774051,3850.32486836149,0.0,1.0
2024-03-08,24.56,24.65,24.2171,24.41,5948,21.6173551182502,21.6965718104587,21.3155395209355,21.4853272979026,6757.6666618513,0.0,1.0
2024-03-11,24.24,24.25,23.81,24.155,7986,21.3356957681752,21.3444976228651,20.9572160165121,21.2608800033116,9073.08775412655,0.0,1.0
2024-03-12,23.76,24.2299,23.76,24.18,3356,20.9132067430629,21.3268058949385,20.9132067430629,21.2828846400362,3812.83277020393,0.0,1.0
2024-03-13,23.63,23.97,23.1,23.97,3712,20.7987826320949,21.0980456915495,20.3322843335333,21.0980456915495,4217.29298063082,0.0,1.0
2024-03-14,23.51,23.55,23.25,23.53,1307,20.6931603758168,20.7283677945762,20.464312153881,20.7107640851965,1484.91431187621,0.0,1.0
2024-03-15,23.72,23.73,23.525,23.525,854,20.8779993243035,20.8868011789933,20.7063631578516,20.7063631578516,970.250055349869,0.0,1.0
2024-03-18,23.74,23.74,23.61,23.61,1596,20.8956030336832,20.8956030336832,20.7811789227152,20.7811789227152,1813.25420180139,0.0,1.0
2024-03-19,23.5788,24.1,23.47,23.47,5091,20.7537171360829,21.2124698025175,20.6579529570575,20.6579529570575,5784.00823394168,0.0,1.0
2024-03-20,23.15,23.65,23.07,23.65,3450,20.4977776855972,20.9404942662797,20.426943032688,20.9404942662797,3896.39800104374,0.138021,1.0
2024-03-21,23.53,23.54,23.2723,23.2723,1205,20.8342422869159,20.8430966185295,20.6060661612321,20.6060661612321,1360.91582355296,0.0,1.0
2024-03-22,23.54,23.6999,23.36,23.36,3942,20.8430966185295,20.9846773810318,20.6837186494838,20.6837186494838,4452.05823771433,0.0,1.0
2024-03-25,23.0612,23.58,23.0612,23.57,14721,20.419151220868,20.8785139449841,20.419151220868,20.8696596133705,16625.7608618449,0.0,1.0
2024-03-26,23.06,23.1579,23.06,23.07,3443,20.4180887010744,20.504772607572,20.4180887010744,20.426943032688,3888.49226596916,0.0,1.0
2024-03-27,23.3,23.3,22.75,23.15,1926,20.6305926598019,20.6305926598019,20.1436044210513,20.4977776855972,2175.20653623486,0.0,1.0
2024-03-28,23.5,23.5,22.87,22.88,1219,20.8076792920749,20.8076792920749,20.249856400415,20.2587107320287,1376.72729370212,0.0,1.0
2024-04-01,23.185,23.185,23.185,23.185,721,20.528767846245,20.528767846245,20.528767846245,20.528767846245,814.290712681894,0.0,1.0
2024-04-02,23.15,23.49,23.05,23.05,5843,20.4977776855972,20.7988249604613,20.4092343694607,20.4092343694607,6599.03000582568,0.0,1.0
2024-04-03,23.08,23.2461,22.86,23.2461,4676,20.4357973643017,20.5828678124044,20.2410020688014,20.5828678124044,5281.03102982044,0.0,1.0
2024-04-04,22.95,23.2,22.95,23.2,1340,20.3206910533242,20.5420493436655,20.3206910533242,20.5420493436655,1513.38357141989,0.0,1.0
2024-04-05,23.05,23.41,23.05,23.18,2937,20.4092343694607,20.7279903075521,20.4092343694607,20.5243406804382,3317.02055914942,0.0,1.0
2024-04-08,23.11,23.2321,23.11,23.2321,907,20.4623603591426,20.5704717481453,20.4623603591426,20.5704717481453,1024.35738752078,0.0,1.0
2024-04-09,23.11,23.11,23.11,23.11,261,20.4623603591426,20.4623603591426,20.4623603591426,20.4623603591426,294.770979209396,0.0,1.0
2024-04-10,23.23,23.23,23.11,23.11,1026,20.5686123385064,20.5686123385064,20.4623603591426,20.4623603591426,1158.75488378866,0.0,1.0
2024-04-11,22.85,23.1,22.39,22.86,5721,20.2321477371877,20.453506027529,19.8248484829599,20.2410020688014,6461.24433738299,0.0,1.0
2024-04-12,22.25,22.75,22.25,22.58,2858,19.7008878403688,20.1436044210513,19.7008878403688,19.9930807836192,3227.79869187914,0.0,1.0
2024-04-15,22.435,22.51,22.26,22.26,4135,19.8646929752213,19.9311004623237,19.7097421719825,19.7097421719825,4670.03064762779,0.0,1.0
2024-04-16,22.25,22.58,22.25,22.33,10846,19.7008878403688,19.9930807836192,19.7008878403688,19.771722493278,12249.3718027016,0.0,1.0
2024-04-17,22.24,22.44,22.24,22.25,8390,19.6920335087552,19.8691201410281,19.6920335087552,19.7008878403688,9475.58818224839,0.0,1.0
2024-04-18,21.79,22.0035,21.79,21.89,2003,19.4157969565057,19.6060343429313,19.4157969565057,19.5049011187659,2247.93090377759,0.138021,1.0
2024-04-19,21.6,21.825,21.6,21.825,1781,19.2464990482112,19.4469834132968,19.2464990482112,19.4469834132968,1998.78429337389,0.0,1.0
2024-04-22,21.2,21.64,21.2,21.64,5623,18.8900823991703,19.2821407131153,18.8900823991703,19.2821407131153,6310.59184819839,0.0,1.0
2024-04-23,21.3,21.4899,21.2,21.21,3392,18.9791865614305,19.1483953655627,18.8900823991703,18.8989928153963,3806.78064184403,0.0,1.0
2024-04-24,21.4,21.457,21.4,21.44,3029,19.0682907236908,19.1190800961791,19.0682907236908,19.1039323885949,3399.39226537309,0.0,1.0
2024-04-25,21.91,21.91,21.54,21.75,2321,19.522721951218,19.522721951218,19.1930365508551,19.3801552916016,2604.81658895046,0.0,1.0
2024-04-26,21.45,22.03,21.23,22.03,3216,19.1128428048209,19.6296469459303,18.9168136478484,19.6296469459303,3609.25900476721,0.0,1.0
2024-04-29,21.58,21.85,21.55,21.83,4622,19.2286782157592,19.4692594538618,19.2019469670811,19.4514386214098,5187.18753732402,0.0,1.0
2024-04-30,22.83,22.8475,21.73,21.73,738,20.3424802440122,20.3580734724077,19.3623344591496,19.3623344591496,828.244137287997,0.0,1.0
2024-05-01,21.83,22.5384,21.46,22.2,9096,19.4514386214098,20.0826525068613,19.1217532210469,19.7811240217727,10208.2773343789,0.0,1.0
2024-05-02,22.1,22.7859,21.85,21.85,4166,19.6920198595124,20.3031853084554,19.4692594538618,19.4692594538618,4675.42693217047,0.0,1.0
2024-05-03,22.14,22.31,21.99,22.12,9388,19.7276615244165,19.8791386002589,19.5940052810262,19.7098406919645,10535.9836868018,0.0,1.0
2024-05-06,22.15,22.33,21.99,22.33,1554,19.7365719406426,19.896959432711,19.5940052810262,19.896959432711,1744.02627282594,0.0,1.0
2024-05-07,22.09,22.2,22.09,22.15,1512,19.6831094432864,19.7811240217727,19.6831094432864,19.7365719406426,1696.89042761444,0.0,1.0
2024-05-08,22.0,22.05,22.0,22.0,2416,19.6029156972522,19.6474677783823,19.6029156972522,19.6029156972522,2711.43338169079,0.0,1.0
2024-05-09,22.2499,22.2499,22.02,22.02,6042,19.8255869987405,19.8255869987405,19.6207365297042,19.6207365297042,6780.82801828468,0.0,1.0
2024-05-10,22.25,22.25,22.03,22.25,7147,19.8256761029028,19.8256761029028,19.6296469459303,19.8256761029028,8020.94966015897,0.0,1.0
2024-05-13,22.38,22.75,22.25,22.25,9571,19.9415115138411,20.271196914204,19.8256761029028,19.8256761029028,10741.3612980805,0.0,1.0
2024-05-14,22.26,22.5663,22.26,22.5663,2520,19.8345865191288,20.1075125681319,19.8345865191288,20.1075125681319,2828.15071269073,0.0,1.0
2024-05-15,22.58,22.58,22.25,22.25,6054,20.1197198383616,20.1197198383616,19.8256761029028,19.8256761029028,6794.2954026308,0.0,1.0
2024-05-16,22.45,22.5921,22.33,22.33,5934,20.1268668832165,20.2542623301699,20.0192845212572,20.0192845212572,6618.92885628855,0.138021,1.0
2024-05-17,22.5,22.58,22.5,22.51,2065,20.1716928673662,20.2434144420057,20.1716928673662,20.1806580641961,2303.3515484051,0.0,1.0
2024-05-20,22.73,22.73,22.73,22.73,237,20.3778923944548,20.3778923944548,20.3778923944548,20.3778923944548,264.35560143923,0.0,1.0
2024-05-21,22.35,22.675,22.35,22.49,4673,20.0372149149171,20.3285838118901,20.0372149149171,20.1627276705362,5212.37858871526,0.0,1.0
2024-05-22,22.3493,22.3493,22.12,22.25,3513,20.036587351139,20.036587351139,19.8310153878284,19.9475629466177,3918.48619348528,0.0,1.0
2024-05-23,22.45,22.485,22.35,22.38,2722,20.1268668832165,20.1582450721213,20.0372149149171,20.0641105054069,3036.18543087587,0.0,1.0
2024-05-24,22.54,22.74,22.54,22.65,1040,20.2075536546859,20.3868575912847,20.2075536546859,20.3061708198153,1160.0414577924,0.0,1.0
2024-05-28,22.68,22.7501,22.55,22.75,4135,20.3330664103051,20.395912440083,20.2165188515159,20.3958227881147,4612.28021920343,0.0,1.0
2024-05-29,22.55,23.1251,22.55,23.1251,2533,20.2165188515159,20.7321073212057,20.2165188515159,20.7321073212057,2825.37020441168,0.0,1.0
2024-05-30,22.5101,22.95,22.5101,22.79,2117,20.1807477161644,20.5751267247135,20.1807477161644,20.4316835754344,2361.35362129472,0.0,1.0
2024-05-31,22.51,23.0727,22.51,22.93,1464,20.1806580641961,20.6851296898169,20.1806580641961,20.5571963310536,1632.98143673853,0.0,1.0
2024-06-03,22.88,22.89,22.765,22.765,1659,20.5123703469039,20.5213355437338,20.4092705833596,20.4092705833596,1850.48921007461,0.0,1.0
2024-06-04,22.7986,22.8,22.75,22.78,2021,20.4393936447082,20.4406487722644,20.3958227881147,20.4227183786045,2254.27287134465,0.0,1.0
2024-06-05,23.3,23.3,22.35,22.35,7968,20.8889086137614,20.8889086137614,20.0372149149171,20.0372149149171,8887.70224585562,0.0,1.0
2024-06-06,23.0,23.3,22.8677,23.3,10942,20.6199527088632,20.8889086137614,20.5013431548031,20.8889086137614,12204.9746453504,0.0,1.0
2024-06-07,22.9,23.2475,22.63,22.925,1820,20.5303007405638,20.8418413304042,20.2882404261554,20.5527137326386,2030.0725511367,0.0,1.0
2024-06-10,22.6501,22.97,22.65,22.97,1451,20.3062604717836,20.5930571183734,20.3061708198153,20.5930571183734,1618.48091851613,0.0,1.0
2024-06-11,23.0,23.0,23.0,23.0,173,20.6199527088632,20.6199527088632,20.6199527088632,20.6199527088632,192.968434805851,0.0,1.0
2024-06-12,23.3277,23.36,22.6001,22.99,4863,20.9137422089803,20.9426997947411,20.2614344876339,20.6109875120333,5424.30923965813,0.0,1.0
2024-06-13,23.2501,23.28,23.25,23.25,1688,20.84417228158,20.8709782201015,20.8440826296117,20.8440826296117,1882.83651995536,0.0,1.0
2024-06-14,23.29,23.29,23.25,23.25,1035,20.8799434169315,20.8799434169315,20.8440826296117,20.8440826296117,1154.46433539917,0.0,1.0
2024-06-17,23.08,23.25,22.6293,23.25,6797,20.6916742835027,20.8440826296117,20.2876128623773,20.8440826296117,7581.54018136053,0.0,1.0
2024-06-18,22.9901,23.37,22.9901,23.18,3268,20.7348157071681,21.0774482527922,20.7348157071681,20.9060868848833,3623.45380161863,0.138021,1.0
2024-06-20,22.99,22.99,22.99,22.99,393,20.7347255169744,20.7347255169744,20.7347255169744,20.7347255169744,435.745821308484,0.0,1.0
2024-06-21,22.9701,23.38,22.9701,23.05,4430,20.7167776684408,21.0864672721558,20.7167776684408,20.7888396331562,4911.84220966052,0.0,1.0
2024-06-24,22.7712,23.02,22.75,23.0001,7227,20.5373893732983,20.7617825750653,20.5182690522474,20.7438347265317,8013.06628650487,0.0,1.0
2024-06-25,22.49,22.98,22.47,22.6546,5725,20.2837745487932,20.7257064976108,20.2657365100659,20.4322276075184,6347.69676079152,0.0,1.0
2024-06-26,22.37,22.58,22.37,22.55,4473,20.1755463164297,20.3649457230658,20.1755463164297,20.3378886649749,4959.51923336602,0.0,1.0
2024-06-27,21.93,22.1612,21.93,22.11,1288,19.7787094644302,19.9872291921172,19.7787094644302,19.9410518129754,1428.09317517895,0.0,1.0
2024-06-28,22.175,22.175,22.175,22.175,601,19.999675438839,19.999675438839,19.999675438839,19.999675438839,666.369563883965,0.0,1.0
2024-07-01,21.9277,22.075,21.77,22.0,8684,19.7766350899765,19.9094852452027,19.6344051546122,19.8418425999755,9628.54125252641,0.0,1.0
2024-07-02,21.53,21.915,21.53,21.83,7696,19.4179486898852,19.7651809353847,19.4179486898852,19.6885192707939,8533.07847529283,0.0,1.0
2024-07-03,21.7899,21.8099,21.7899,21.8099,518,19.6523530031458,19.670391041873,19.6523530031458,19.670391041873,574.341820452403,0.0,1.0
2024-07-05,21.8,21.8,21.52,21.52,1749,19.661462212703,19.661462212703,19.4089296705215,19.4089296705215,1939.23522002173,0.0,1.0
2024-07-08,21.31,21.915,21.31,21.61,30293,19.2195302638854,19.7651809353847,19.2195302638854,19.4901008447942,33587.9088165341,0.0,1.0
2024-07-09,21.22,21.435,21.03,21.41,9465,19.1383590896128,19.3322680059307,18.9669977217039,19.3097204575216,10494.4890551776,0.0,1.0
2024-07-10,21.22,21.4799,21.15,21.15,4523,19.1383590896128,19.3727634028734,19.0752259540674,19.0752259540674,5014.95763302358,0.0,1.0
2024-07-11,21.35,21.48,21.34,21.345,5207,19.2556063413399,19.372853593067,19.2465873219763,19.2510968316581,5773.35494033912,0.0,1.0
2024-07-12,21.51,21.6899,21.34,21.54,4599,19.3999106511579,19.5621628095095,19.2465873219763,19.4269677092488,5099.2240005031,0.0,1.0
2024-07-15,21.63,22.09,21.53,21.82,2846,19.5081388835214,19.9230137742482,19.4179486898852,19.6795002514303,3155.55370850877,0.0,1.0
2024-07-16,21.67,21.7728,21.64,21.75,9536,19.5442149609759,19.636930480034,19.517157902885,19.6163671158849,10573.2115826914,0.0,1.0
2024-07-17,21.635,21.67,21.5201,21.65,6592,19.5126483932032,19.5442149609759,19.4090198607152,19.5261769222487,7308.99861085376,0.0,1.0
2024-07-18,21.6108,21.738,21.6,21.66,2576,19.4908223663432,19.6055442926486,19.4810818254305,19.5351959416123,2856.1863503579,0.0,1.0
2024-07-19,21.65,21.71,21.65,21.71,1084,19.5261769222487,19.5802910384304,19.5261769222487,19.5802910384304,1201.90450457607,0.0,1.0
2024-07-22,21.76,21.76,21.65,21.7,16926,19.7498675424072,19.7498675424072,19.6500290575881,19.6954101870513,18648.7205146647,0.138021,1.0
2024-07-23,21.7572,21.8,21.71,21.76,9234,19.7473261991573,19.7861724459778,19.704486412944,19.7498675424072,10173.8322836118,0.0,1.0
2024-07-24,21.7888,21.8,21.7002,21.798,4202,19.7760070729781,19.7861724459778,19.6955917115692,19.7843572007993,4629.67763220022,0.0,1.0
2024-07-25,21.81,21.81,21.6,21.78,5477,19.7952486718705,19.7952486718705,19.6046479281248,19.7680199941925,6034.44654725383,0.0,1.0
2024-07-26,21.85,21.85,21.67,21.81,1489,19.8315535754411,19.8315535754411,19.6681815093734,19.7952486718705,1640.54973687438,0.0,1.0
2024-07-29,21.84,22.0699,21.84,22.04,3879,19.8224773495484,20.0311397828205,19.8224773495484,20.0040018674014,4273.80284038665,0.0,1.0
2024-07-30,21.81,21.81,21.68,21.81,1967,19.7952486718705,19.7952486718705,19.677257735266,19.7952486718705,2167.20035757683,0.0,1.0
2024-07-31,21.955,22.0,21.91,21.98,5320,19.9268539473139,19.9676969638308,19.886010930797,19.9495445120455,5861.46715928254,0.0,1.0
2024-08-01,21.9,21.91,21.88,21.91,1818,19.8769347049043,19.886010930797,19.858782253119,19.886010930797,2003.03520593527,0.0,1.0
2024-08-02,21.8,21.9,21.8,21.8,883,19.7861724459778,19.8769347049043,19.7861724459778,19.7861724459778,972.871334895956,0.0,1.0
2024-08-05,21.785,22.0,21.65,21.7094,6279,19.7725581071388,19.9676969638308,19.6500290575881,19.7039418393904,6918.07373931111,0.0,1.0
2024-08-06,21.8,21.97,21.75,21.86,1798,19.7861724459778,19.9404682861529,19.7407913165146,19.8406298013337,1980.9996151109,0.0,1.0
2024-08-07,22.0,22.79,21.75,21.94,12920,19.9676969638308,20.6847188093502,19.7407913165146,19.9132396084749,14234.9916725433,0.0,1.0
2024-08-08,22.83,22.83,22.2,22.46,7715,20.7210237129208,20.7210237129208,20.1492214816838,20.3852033548927,8500.2291605009,0.0,1.0
2024-08-09,23.15,23.15,22.775,23.0362,3412,21.0114629414856,21.0114629414856,20.6711044705112,20.9081754908273,3759.2717946376,0.0,1.0
2024-08-12,23.2652,23.3531,23.12,23.15,4553,21.116021063769,21.1958010893654,20.9842342638077,21.0114629414856,5016.40225116792,0.0,1.0
2024-08-13,23.2,23.2,22.45,23.13,3858,21.0568440709489,21.0568440709489,20.3761271290001,20.9933104897003,4250.66547002105,0.0,1.0
2024-08-14,23.35,23.44,23.2,23.2,2415,21.1929874593386,21.2746734923725,21.0568440709489,21.0568440709489,2660.79759204273,0.0,1.0
2024-08-15,22.7401,23.4399,22.7401,23.17,1347,20.6394284421459,21.2745827301136,20.6394284421459,21.0296153932709,1484.09704202135,0.0,1.0
2024-08-16,23.02,23.44,23.0,23.44,4267,20.8934720048812,21.2746734923725,20.8753195530959,21.2746734923725,4701.29330237942,0.0,1.0
2024-08-19,23.3,23.3,23.07,23.07,7279,21.1476063298754,21.1476063298754,20.9388531343444,20.9388531343444,8019.85328052961,0.0,1.0
2024-08-20,23.25,23.3,22.85,22.85,8264,21.1022252004121,21.1476063298754,20.7391761647061,20.7391761647061,9105.10612862988,0.0,1.0
2024-08-21,23.15,23.15,22.74,23.11,5523,21.1367339188786,21.1367339188786,20.7623900352181,21.1002125643751,6049.06370542906,0.138021,1.0
2024-08-22,23.17,23.2,23.1,23.1412,8282,21.1549945961303,21.1823856120079,21.0910822257492,21.1286992208878,9070.85743406909,0.0,1.0
2024-08-23,22.945,23.12,22.945,23.02,4417,20.9495619770483,21.109342903001,20.9495619770483,21.0180395167423,4837.71761486153,0.0,1.0
2024-08-26,22.95,23.1,22.91,23.015,3509,20.9541271463613,21.0910822257492,20.9176057918578,21.0134743474294,3843.23095099594,0.0,1.0
2024-08-27,23.0499,23.08,22.87,22.975,3602,21.0453392292337,21.0728215484975,20.8810844373543,20.9769529929259,3945.08916656808,0.0,1.0
2024-08-28,22.9499,22.9999,22.9,22.91,7746,20.954035842975,20.9996875361043,20.9084754532319,20.9176057918578,8483.80363249205,0.0,1.0
2024-08-29,22.87,23.07,22.87,22.95,2363,20.8810844373543,21.0636912098716,20.8810844373543,20.9541271463613,2588.07487523609,0.0,1.0
2024-08-30,22.95,23.05,22.94,23.05,3836,20.9541271463613,21.0454305326199,20.9449968077354,21.0454305326199,4201.37757994313,0.0,1.0
2024-09-03,22.98,23.14,22.96,23.02,7320,20.9815181622389,21.1276035802527,20.9632574849871,21.0180395167423,8017.22729019387,0.0,1.0
2024-09-04,22.915,22.95,22.8776,22.95,23676,20.9221709611707,20.9541271463613,20.88802349471,20.9541271463613,25931.1302353321,0.0,1.0
2024-09-05,22.9,23.0,22.9,22.99,5345,20.9084754532319,20.9997788394906,20.9084754532319,20.9906485008647,5854.10927132328,0.0,1.0
2024-09-06,22.75,22.905,22.75,22.905,1846,20.771520373844,20.9130406225449,20.771520373844,20.9130406225449,2021.83081662539,0.0,1.0
2024-09-09,22.83,23.01,22.83,22.85,8150,20.8445630828509,21.0089091781165,20.8445630828509,20.8628237601026,8926.28448293444,0.0,1.0
2024-09-10,22.9322,22.98,22.86,22.97,4600,20.9378751436072,20.9815181622389,20.8719540987285,20.972387823613,5038.14829711638,0.0,1.0
2024-09-11,23.11,23.11,22.86,22.8744,6537,21.1002125643751,21.1002125643751,20.8719540987285,20.8851017863497,7159.6468300543,0.0,1.0
2024-09-12,23.025,23.025,22.96,23.01,2079,21.0226046860553,21.0226046860553,20.9632574849871,21.0089091781165,2277.02398037063,0.0,1.0
2024-09-13,23.02,23.05,22.91,22.91,2593,21.0180395167423,21.0454305326199,20.9176057918578,20.9176057918578,2839.98229009191,0.0,1.0
2024-09-16,23.04,23.04,22.9201,23.01,3288,21.0363001939941,21.0363001939941,20.9268274338699,21.0089091781165,3601.18078280839,0.0,1.0
2024-09-17,23.1,23.27,23.1,23.17,5161,21.0910822257492,21.246297982389,21.0910822257492,21.1549945961303,5652.58333943862,0.0,1.0
2024-09-18,23.2159,23.26,23.09,23.15,6202,21.196902850423,21.2371676437631,21.0819518871234,21.1367339188786,6792.73820406865,0.0,1.0
2024-09-19,23.73,23.73,23.23,23.23,5772,21.6662935591788,21.6662935591788,21.2097766278855,21.2097766278855,6321.78086325123,0.0,1.0
2024-09-20,23.43,23.5,23.2438,23.5,3046,21.5184012471509,21.5826901113122,21.3473928684817,21.5826901113122,3316.593048912,0.138021,1.0
2024-09-23,23.28,23.56,23.14,23.25,9233,21.3806393953765,21.637794852022,21.2520616670538,21.3530870250217,10053.2185228511,0.0,1.0
2024-09-24,23.24,23.49,23.0401,23.29,5237,21.34390290157,21.5735059878606,21.1603122737721,21.3898235188282,5702.23171278799,0.0,1.0
2024-09-25,23.0,23.2103,23.0,23.09,3249,21.1234839387311,21.3166260549187,21.1234839387311,21.2061410497957,3537.62666313694,0.0,1.0
2024-09-26,23.0,23.18,22.93,23.1201,3800,21.1234839387311,21.2887981608603,21.0591950745698,21.2337852613851,4137.57504460461,0.0,1.0
2024-09-27,23.0039,23.06,22.77,22.92,7248,21.1270657468772,21.1785886794408,20.9122490993438,21.0500109511181,7891.87997981427,0.0,1.0
2024-09-30,22.95,23.08,22.75,23.08,12782,21.077563321473,21.1969569263441,20.8938808524406,21.1969569263441,13917.4958474042,0.0,1.0
2024-10-01,22.8,23.0101,22.8,23.01,5276,20.9398014696987,21.1327599034172,20.9398014696987,21.1326680621827,5744.69629877207,0.0,1.0
2024-10-02,22.9,23.07,22.76,22.76,21184,21.0316427042149,21.1877728028925,20.9030649758922,20.9030649758922,23065.8920381326,0.0,1.0
2024-10-03,22.985,22.99,22.88,22.99,2458,21.1097077535537,21.1142998152795,21.0132744573116,21.1142998152795,2676.35775253634,0.0,1.0
2024-10-04,22.84,23.03,22.8,22.91,8807,20.9765379635052,21.151036309086,20.9398014696987,21.0408268276665,9589.37458364017,0.0,1.0
2024-10-07,23.07,23.07,22.93,22.96,11394,21.1877728028925,21.1877728028925,21.0591950745698,21.0867474449246,12406.1921205855,0.0,1.0
2024-10-08,22.9,23.07,22.9,23.07,5049,21.0316427042149,21.1877728028925,21.0316427042149,21.1877728028925,5497.53063163385,0.0,1.0
2024-10-09,23.05,23.22,23.025,23.22,2093,21.1694045559892,21.3255346546668,21.1464442473602,21.3255346546668,2278.9327811467,0.0,1.0
2024-10-10,23.1499,23.15,23.025,23.025,3393,21.2611539492709,21.2612457905054,21.1464442473602,21.1464442473602,3694.41898061669,0.0,1.0
2024-10-11,23.093,23.15,23.0,23.07,5040,21.2088962868312,21.2612457905054,21.1234839387311,21.1877728028925,5487.73111179137,0.0,1.0
2024-10-14,23.17,23.5,23.15,23.15,12160,21.2796140374087,21.5826901113122,21.2612457905054,21.2612457905054,13240.2401427347,0.0,1.0
2024-10-15,23.2818,23.4733,23.2001,23.26,5575,21.3822925375978,21.5581685016964,21.3072582489981,21.3622711484733,6070.25812465018,0.0,1.0
2024-10-16,23.62,23.8199,23.4023,23.4023,7802,21.6928995927317,21.8764902205296,21.4929612251899,21.4929612251899,8495.09486789608,0.0,1.0
2024-10-17,23.8853,24.14,23.69,23.69,5878,21.9365543879032,22.170474012216,21.757188456893,21.757188456893,6400.1752926805,0.0,1.0
2024-10-18,24.49,24.49,24.01,24.01,25571,22.4919183330228,22.4919183330228,22.051080407345,22.051080407345,27842.6135435748,0.0,1.0
2024-10-21,24.4571,24.4571,24.2,24.2,6310,22.461702566867,22.461702566867,22.2255787529258,22.2255787529258,6870.55224511975,0.0,1.0
2024-10-22,24.425,24.44,24.25,24.25,11590,22.5589817208789,22.572835752642,22.3973513503097,22.3973513503097,12548.6936202443,0.138021,1.0
2024-10-23,24.25,24.49,24.25,24.35,5757,22.3973513503097,22.6190158585189,22.3973513503097,22.4897115620635,6233.20355235083,0.0,1.0
2024-10-24,24.2601,24.394,24.2601,24.394,1522,22.4066797316968,22.5303500552352,22.4066797316968,22.5303500552352,1647.89574547125,0.0,1.0
2024-10-25,24.352,24.44,24.1225,24.24,2705,22.4915587662986,22.572835752642,22.2795920803235,22.3881153291343,2928.75032293017,0.0,1.0
2024-10-28,24.17,24.45,23.88,23.91,2371,22.3234631809066,22.5820717738174,22.0556185668204,22.0833266303466,2567.12274146671,0.0,1.0
2024-10-29,24.13,24.23,24.0632,24.23,3381,22.286519096205,22.3788793079589,22.2248224747535,22.3788793079589,3660.66722433528,0.0,1.0
2024-10-30,24.1045,24.23,24.05,24.23,1587,22.2629672422078,22.3788793079589,22.212630926802,22.3788793079589,1718.27237060635,0.0,1.0
2024-10-31,24.27,24.2799,24.0,24.1,3389,22.4158233926604,22.4249670536241,22.166450820925,22.2588110326789,3669.32896281345,0.0,1.0
2024-11-01,24.2572,24.2572,24.02,24.0202,2853,22.4040012855559,22.4040012855559,22.1849228632758,22.1851075836993,3088.99248477627,0.0,1.0
2024-11-04,24.2588,24.26,24.02,24.26,1725,22.405479048944,22.4065873714851,22.1849228632758,22.4065873714851,1867.68735935473,0.0,1.0
2024-11-05,24.1,24.1999,24.1,24.1999,1895,22.2588110326789,22.351078884221,22.2588110326789,22.351078884221,2051.74930201578,0.0,1.0
2024-11-06,24.28,24.88,24.08,24.09,10212,22.4250594138358,22.9792206843589,22.2403389903281,22.2495750115035,11056.70916738,0.0,1.0
2024-11-07,24.295,24.91,24.2873,24.91,930,22.4389134455989,23.0069287478851,22.4318017092939,23.0069287478851,1006.9270980869,0.0,1.0
2024-11-08,24.12,24.28,24.0201,24.1801,4598,22.2772830750297,22.4250594138358,22.1850152234876,22.3327915622937,4978.3341903264,0.0,1.0
2024-11-11,24.46,24.46,24.02,24.2,1329,22.5913077949928,22.5913077949928,22.1849228632758,22.3511712444327,1438.93130468547,0.0,1.0
2024-11-12,24.12,24.4365,24.081,24.081,2004,22.2772830750297,22.5696031452306,22.2412625924457,22.2412625924457,2169.7654887808,0.0,1.0
2024-11-13,24.06,24.25,24.04,24.2,2717,22.2218669479773,22.3973513503097,22.2033949056266,22.3511712444327,2941.74293064743,0.0,1.0
2024-11-14,24.1867,24.1867,24.036,24.036,972,22.3388873362695,22.3388873362695,22.1997004971564,22.1997004971564,1052.40122509727,0.0,1.0
2024-11-15,24.235,24.39,23.8601,24.02,4199,22.3834973185466,22.5266556467651,22.0372388846814,22.1849228632758,4546.32998372783,0.0,1.0
2024-11-18,24.135,24.25,24.0101,24.0101,2015,22.2911371067927,22.3973513503097,22.1757792023122,22.1757792023122,2181.67537918828,0.0,1.0
2024-11-19,24.075,24.26,23.97,24.26,8491,22.2357209797404,22.4065873714851,22.1387427573989,22.4065873714851,9193.35267726437,0.0,1.0
2024-11-20,24.1,24.25,24.0359,24.19,4096,22.3862875205437,22.5256212602981,22.3267455690886,22.4698877643963,4409.5565157649,0.138021,1.0
2024-11-21,23.97,24.36,23.97,24.01,6368,22.2655316127565,22.627799336118,22.2655316127565,22.302687276691,6855.48239560326,0.0,1.0
2024-11-22,24.09,24.39,23.87,23.9731,13783,22.37699860456,22.6556660840689,22.1726424529202,22.2684111767114,14838.1146134736,0.0,1.0
2024-11-25,24.18,24.3,24.0,24.3,6625,22.4605988484127,22.5720658402162,22.2933983607074,22.5720658402162,7132.15622972229,0.0,1.0
2024-11-26,23.89,23.89,23.89,23.89,483,22.1912202848875,22.1912202848875,22.1912202848875,22.1912202848875,519.974559842395,0.0,1.0
2024-11-27,24.17,24.25,24.035,24.035,23831,22.4513099324291,22.5256212602981,22.3259095666501,22.3259095666501,25655.3079412093,0.0,1.0
2024-11-29,24.16,24.39,24.16,24.19,1082,22.4420210164454,22.6556660840689,22.4420210164454,22.4698877643963,1164.82913819767,0.0,1.0
2024-12-02,23.99,24.215,23.99,23.99,15347,22.2841094447238,22.4931100543554,22.2841094447238,22.2841094447238,16521.8417596299,0.0,1.0
2024-12-03,24.05,24.05,23.91,24.05,3413,22.3398429406255,22.3398429406255,22.2097981168547,22.3398429406255,3674.27157917619,0.0,1.0
2024-12-04,24.0193,24.2099,23.9,23.9,3982,22.3113259685558,22.4883727072037,22.2005092008711,22.2005092008711,4286.8296010195,0.0,1.0
2024-12-05,23.94,24.28,23.94,24.28,4568,22.2376648648056,22.553488008249,22.2376648648056,22.553488008249,4917.68900488626,0.0,1.0
2024-12-06,23.92,24.0999,23.71,23.9,3068,22.2190870328384,22.3861946313838,22.0240197971822,22.2005092008711,3302.86117928875,0.0,1.0
2024-12-09,23.7454,23.8,23.74,23.8,3858,22.0569025597642,22.1076200410348,22.0518865451331,22.1076200410348,4153.33716743678,0.0,1.0
2024-12-10,23.7356,23.95,23.44,23.63,9448,22.0477994221003,22.2469537807893,21.7732190656242,21.9497084693132,10171.2621974968,0.0,1.0
2024-12-11,23.75,24.0,23.65,23.65,16318,22.0611754611167,22.2933983607074,21.9682863012804,21.9682863012804,17567.1736387333,0.0,1.0
2024-12-12,23.9,24.0,23.775,24.0,2929,22.2005092008711,22.2933983607074,22.0843977510758,22.2933983607074,3153.22046745005,0.0,1.0
2024-12-13,23.2499,23.82,23.0,23.69,7066,21.5966367727755,22.1261978730021,21.3645067623446,22.0054419652149,7606.91561044794,0.0,1.0
2024-12-16,22.45,23.08,22.41,23.07,17073,20.853616383245,21.4388180902136,20.8164607193105,21.42952917423,18379.9703109508,0.0,1.0
2024-12-17,22.175,22.63,21.97,22.32,22891,20.5981711936953,21.0208168709503,20.4077484160309,20.7328604754579,24643.3491705015,0.0,1.0
2024-12-18,22.01,22.6405,22.0,22.1,29455,20.4449040799654,21.0305702327332,20.4356151639818,20.5285043238181,31709.8357353163,0.0,1.0
2024-12-19,22.02,22.51,21.89,22.51,12074,20.454192995949,20.9093498791468,20.3334370881619,20.9093498791468,12998.2874441762,0.0,1.0
2024-12-20,22.04,22.2408,21.75,21.75,19358,20.6009773752139,20.7886668605562,20.3299118834348,20.3299118834348,20710.1979789233,0.138021,1.0
2024-12-23,22.3501,22.5,21.95,22.09,13705,20.8908305096991,21.0309433276912,20.5168536019032,20.647712804831,14662.3237576787,0.0,1.0
2024-12-24,22.3968,22.3968,22.01,22.01,6653,20.9344814009615,20.9344814009615,20.5729361174437,20.5729361174437,7117.72637430399,0.0,1.0
2024-12-26,22.445,22.47,22.2581,22.4,6904,20.9795343551124,21.0029020699209,20.8048373192037,20.937472468457,7386.25926472188,0.0,1.0
2024-12-27,22.3901,22.43,22.27,22.32,3201,20.9282188533928,20.9655137262272,20.8159603514525,20.8626957810696,3424.59674194305,0.0,1.0
2024-12-30,22.6,22.6,22.344,22.37,4873,21.1244141869253,21.1244141869253,20.8851287872858,20.9094312106867,5213.38954185833,0.0,1.0
2024-12-31,22.59,23.4379,22.51,23.4379,2993,21.1150671010019,21.9076065164486,21.0402904136146,21.9076065164486,3202.0674941067,0.0,1.0
2025-01-02,22.64,22.97,22.43,22.43,3721,21.161802530619,21.4702563660918,20.9655137262272,20.9655137262272,3980.91986153392,0.0,1.0
2025-01-03,22.71,22.7608,22.49,22.49,4804,21.2272321320829,21.2747153285739,21.0215962417677,21.0215962417677,5139.56974329723,0.0,1.0
2025-01-06,22.937,23.18,22.6964,22.7,14261,21.4394109825445,21.6665451704836,21.2145200952271,21.2178850461595,15257.1615547797,0.0,1.0
2025-01-07,23.0525,23.16,22.75,22.75,6554,21.54736982496,21.6478509986368,21.2646204757766,21.2646204757766,7011.81101115112,0.0,1.0
2025-01-08,22.931,23.09,22.8336,23.09,15626,21.4338027309905,21.5824213971728,21.3427621140964,21.5824213971728,16717.5097437057,0.0,1.0
2025-01-10,22.8699,22.9,22.5,22.5,10025,21.3766920359984,21.4048267646279,21.0309433276912,21.0309433276912,10725.2678344202,0.0,1.0
2025-01-13,22.19,22.86,22.18,22.83,5651,20.7411836640652,21.3674384209342,20.7318365781418,21.339397163164,6045.7345169385,0.0,1.0
2025-01-14,22.5503,22.69,22.06,22.06,5699,21.077959169886,21.2085379602361,20.6196715470608,20.6196715470608,6097.08742028534,0.0,1.0
2025-01-15,22.8381,22.99,22.7,22.7,3530,21.3469683027619,21.4889505379387,21.2178850461595,21.2178850461595,3776.57810029959,0.0,1.0
2025-01-16,22.8413,22.8701,22.7601,22.87,2356,21.3499593702574,21.3768789777169,21.2740610325593,21.3767855068576,2520.57167260788,0.0,1.0
2025-01-17,22.96,22.96,22.76,22.83,4252,21.4609092801684,21.4609092801684,21.2739675617,21.339397163164,4549.01135480845,0.0,1.0
2025-01-21,22.85,23.7,22.81,23.7,5950,21.3580913350108,22.1525936385014,21.3207029913171,22.1525936385014,6365.62031070326,0.0,1.0
2025-01-22,22.85,22.86,22.77,22.86,3953,21.3580913350108,21.3674384209342,21.2833146476235,21.3674384209342,4229.12556104369,0.0,1.0
2025-01-23,22.9,22.9868,22.76,22.78,5945,21.4048267646279,21.4859594704432,21.2739675617,21.2926617335469,6360.27104993796,0.0,1.0
2025-01-24,22.81,22.81,22.6301,22.7375,3976,21.4497124059407,21.4497124059407,21.2805408468952,21.3815359855361,4228.14806481423,0.138021,1.0
2025-01-27,23.0125,23.0623,22.72,22.81,3825,21.6401362008641,21.686966348949,21.365079608197,21.4497124059407,4067.57201909317,0.0,1.0
2025-01-28,23.0507,23.111,23.01,23.01,1454,21.6760581216843,21.7327620961726,21.6377852898157,21.6377852898157,1546.20907601606,0.0,1.0
2025-01-29,22.9495,23.06,22.73,22.73,860,21.5808932424435,21.6848035107845,21.3744832523907,21.3744832523907,914.539068345131,0.0,1.0
2025-01-30,22.81,22.85,22.8,22.8,1953,21.4497124059407,21.4873269827157,21.440308761747,21.440308761747,2076.85441916051,0.0,1.0
2025-01-31,22.61,22.96,22.61,22.8,4163,21.2616395220658,21.590767068847,21.2616395220658,21.440308761747,4427.00714130322,0.0,1.0
2025-02-03,22.74,22.9699,22.38,22.67,2229,21.3838868965845,21.6000766765988,21.0453557056095,21.3180613872283,2370.35765504801,0.0,1.0
2025-02-04,23.05,23.07,22.73,22.8501,6887,21.6753998665907,21.6942071549782,21.3744832523907,21.4874210191577,7323.75646941036,0.0,1.0
2025-02-05,22.8976,22.8976,22.8976,22.8976,580,21.532088329078,21.532088329078,21.532088329078,21.532088329078,616.782162372296,0.0,1.0
2025-02-06,22.7,22.8467,22.59,22.69,7194,21.3462723198095,21.4842237801318,21.2428322336783,21.3368686756158,7650.22564845914,0.0,1.0
2025-02-07,22.699,22.73,22.61,22.61,946,21.3453319553901,21.3744832523907,21.2616395220658,21.2616395220658,1005.99297517964,0.0,1.0
2025-02-10,22.7701,22.85,22.62,22.85,4317,21.4121918656077,21.4873269827157,21.2710431662595,21.4873269827157,4590.77343958828,0.0,1.0
2025-02-11,22.74,22.7999,22.7,22.78,5514,21.3838868965845,21.4402147253051,21.3462723198095,21.4215014733595,5863.68421262214,0.0,1.0
2025-02-12,23.05,23.25,22.62,22.62,14524,21.6753998665907,21.8634727504657,21.2710431662595,21.2710431662595,15445.0760798194,0.0,1.0
2025-02-13,22.8481,22.915,22.8481,22.915,939,21.4855402903189,21.5484506699751,21.4855402903189,21.5484506699751,998.549052530322,0.0,1.0
2025-02-14,23.04,23.04,22.72,23.0,3034,21.665996222397,21.665996222397,21.365079608197,21.628381645622,3226.4087597199,0.0,1.0
2025-02-18,22.922,23.04,22.85,23.04,1949,21.5550332209107,21.665996222397,21.4873269827157,21.665996222397,2072.60074907518,0.0,1.0
2025-02-19,22.8107,22.8107,22.8107,22.8107,1142,21.5801606985608,21.5801606985608,21.5801606985608,21.5801606985608,1207.11887941304,0.138021,1.0
2025-02-20,22.63,22.81,22.49,22.81,917,21.4092086875208,21.5794984605546,21.2767610862724,21.5794984605546,969.288977602239,0.0,1.0
2025-02-21,22.6,22.6,22.5277,22.5277,1118,21.3808270586819,21.3808270586819,21.31242733318,21.31242733318,1181.75035655322,0.0,1.0
2025-02-24,22.7,22.7,22.468,22.59,2375,21.4754324881451,21.4754324881451,21.2559478917905,21.3713665157356,2510.42674133622,0.0,1.0
2025-02-25,22.61,22.82,22.6,22.68,3003,21.3902876016282,21.5889590035009,21.3808270586819,21.4565114022524,3174.23642283481,0.0,1.0
2025-02-26,22.7,22.8,22.46,22.58,2159,21.4754324881451,21.5700379176083,21.2483794574334,21.3619059727892,2282.11003559785,0.0,1.0
2025-02-27,22.52,22.78,22.4781,22.76,3203,21.3051427151113,21.5511168317156,21.2655030401663,21.532195745823,3385.64077999996,0.0,1.0
2025-02-28,22.77,22.77,22.7345,22.7479,2306,21.5416562887693,21.5416562887693,21.5080713613099,21.520748488858,2437.49223811424,0.0,1.0
2025-03-03,22.72,22.73,22.62,22.73,7531,21.4943535740377,21.503814116984,21.3997481445745,21.503814116984,7960.43106905393,0.0,1.0
2025-03-04,22.55,22.656,22.52,22.6341,1987,21.3335243439503,21.4338060991813,21.3051427151113,21.4130875101288,2100.30228843582,0.0,1.0
2025-03-05,22.3501,22.682,22.26,22.6074,6540,21.1444080904534,21.4584035108417,21.059168598507,21.3878278604622,6912.92247930056,0.0,1.0
2025-03-06,22.27,22.35,22.27,22.35,2000,21.0686291414533,21.1443134850239,21.0686291414533,21.1443134850239,2114.04357165156,0.0,1.0
2025-03-07,22.86,23.13,22.175,22.21,20528,21.6268011752862,21.8822358348368,20.9787539834633,21.0118658837754,21698.5432194315,0.0,1.0
2025-03-10,23.015,23.039,22.6,22.6,9502,21.7734395909541,21.7961448940253,21.3808270586819,21.3808270586819,10043.8210089165,0.0,1.0
2025-03-11,23.17,23.2131,22.875,23.0499,6198,21.9200780066221,21.9608529467207,21.6409919897057,21.8064568858368,6551.42102854816,0.0,1.0
2025-03-12,23.07,23.23,22.93,22.93,7865,21.8254725771589,21.9768412643,21.6930249759104,21.6930249759104,8313.47634551973,0.0,1.0
2025-03-13,23.11,23.3,23.0943,23.0943,1655,21.8633147489442,22.0430650649242,21.8484616965185,21.8484616965185,1749.37105554166,0.0,1.0
2025-03-14,23.14,23.21,23.125,23.16,1988,21.8916963777831,21.9579201784074,21.8775055633637,21.9106174636758,2101.35931022165,0.0,1.0
2025-03-17,22.8881,23.14,22.8881,23.14,1237,21.6533853009654,21.8916963777831,21.6533853009654,21.8916963777831,1307.53594906648,0.0,1.0
2025-03-18,23.0,23.0,23.0,23.0,560,21.7592487765347,21.7592487765347,21.7592487765347,21.7592487765347,591.932200062434,0.0,1.0
2025-03-19,22.67,22.86,22.67,22.75,1823,21.5776262191055,21.7584709029004,21.5776262191055,21.6537713491244,1915.28992023263,0.138021,1.0
2025-03-20,22.9,23.07,22.9,23.07,1357,21.7965434679098,21.9583518692,21.7965434679098,21.9583518692,1425.69853085885,0.0,1.0
2025-03-21,22.75,22.75,22.7296,22.7296,844,21.6537713491244,21.6537713491244,21.6343543409696,21.6343543409696,886.727752428051,0.0,1.0
2025-03-24,22.77,22.77,22.77,22.77,184,21.6728076316291,21.6728076316291,21.6728076316291,21.6728076316291,193.315055031708,0.0,1.0
2025-03-25,22.83,22.8799,22.71,22.74,2660,21.7299164791433,21.7774120039926,21.615698784115,21.6442532078721,2794.66329556708,0.0,1.0
2025-03-26,22.7852,22.91,22.745,22.91,1331,21.6872752063327,21.8060616091622,21.6490122784982,21.8060616091622,1398.38227308263,0.0,1.0
2025-03-27,22.7852,22.7852,22.7852,22.7852,260,21.6872752063327,21.6872752063327,21.6872752063327,21.6872752063327,273.162577762196,0.0,1.0
2025-03-28,22.74,22.74,22.74,22.74,376,21.6442532078721,21.6442532078721,21.6442532078721,21.6442532078721,395.035112456097,0.0,1.0
2025-03-31,22.77,22.8035,22.76,22.8035,1068,21.6728076316291,21.7046934048246,21.6632894903768,21.7046934048246,1122.06781942317,0.0,1.0
2025-04-01,22.87,22.87,22.87,22.87,355,21.7679890441528,21.7679890441528,21.7679890441528,21.7679890441528,372.971981175305,0.0,1.0
2025-04-02,22.9036,22.9036,22.76,22.76,711,21.7999699987607,21.7999699987607,21.6632894903768,21.6632894903768,746.994587649696,0.0,1.0
2025-04-03,22.8,22.8,22.8,22.8,469,21.7013620553862,21.7013620553862,21.7013620553862,21.7013620553862,492.743265271038,0.0,1.0
2025-04-04,22.25,22.99,22.1,22.99,7675,21.1778642865063,21.8822067391811,21.0350921677209,21.8822067391811,8063.54917048019,0.0,1.0
2025-04-07,21.1122,22.58,21.1122,21.99,5177,20.0948901748125,21.4919629478343,20.0948901748125,20.9303926139449,5439.08717336495,0.0,1.0
2025-04-08,21.45,22.6597,21.1441,21.5,4670,20.4164129863173,21.5678225336156,20.1252530454075,20.4640036925791,4906.42014672867,0.0,1.0
2025-04-09,21.7,21.72,21.205,21.4468,2855,20.6543665176264,20.6734028001311,20.1832185256344,20.4133671811165,2999.53522888872,0.0,1.0
2025-04-10,21.2348,22.0,21.01,21.2708,4547,20.2115825865665,20.9399107551972,19.9976147712134,20.245847895075,4777.19323494116,0.0,1.0
2025-04-11,21.4,21.4,20.81,21.21,6204,20.3688222800555,20.3688222800555,19.8072519461661,20.1879775962606,6518.07935552562,0.0,1.0
2025-04-14,21.11,21.39,20.51,21.1,8383,20.092796183737,20.3593041388031,19.5217077085952,20.0832780424846,8807.39188223263,0.0,1.0
2025-04-15,21.4899,21.49,21.2,21.2,11387,20.4543903699142,20.4544855513268,20.1784594550082,20.1784594550082,11963.4702806851,0.0,1.0
2025-04-16,21.8,22.105,21.44,21.49,4637,20.74954793015,21.039851238347,20.4068948450649,20.4544855513268,4871.74951185885,0.0,1.0
2025-04-17,22.1131,22.155,21.87,22.0,3103,21.0475609327615,21.0874419446089,20.8161749189165,20.9399107551972,3260.09030306189,0.0,1.0
2025-04-21,21.9,22.1,21.9,21.97,10090,20.9760996800528,21.1676622342086,20.9760996800528,21.0431465740073,10534.4179027778,0.138021,1.0
2025-04-22,22.0611,22.0611,21.9,21.9,1661,21.1304033174253,21.1304033174253,20.9760996800528,20.9760996800528,1734.15937923824,0.0,1.0
2025-04-23,22.0,22.39,21.745,22.11,10411,21.0718809571307,21.4454279377344,20.8276387005821,21.1772403619164,10869.5564703488,0.0,1.0
2025-04-24,22.0,22.0,22.0,22.0,201,21.0718809571307,21.0718809571307,21.0718809571307,21.0718809571307,209.853121750083,0.0,1.0
2025-04-25,22.3369,22.49,22.2081,22.2714,2148,21.394568079606,21.5412092148123,21.2712017947297,21.33183134312,2242.60948019492,0.0,1.0
2025-04-28,22.48,22.48,22.3357,22.38,4663,21.5316310871045,21.5316310871045,21.3934187042811,21.4358498100266,4868.38361552554,0.0,1.0
2025-04-29,22.415,22.415,22.35,22.4,901,21.4693732570039,21.4693732570039,21.4071154269032,21.4550060654422,940.684889038926,0.0,1.0
2025-04-30,22.4,22.4632,22.25,22.46,3390,21.4550060654422,21.5155398325554,21.3113341498254,21.5124748316889,3539.31384444169,0.0,1.0
2025-05-01,22.4799,22.48,22.06,22.43,5584,21.5315353058274,21.5316310871045,21.1293497233774,21.4837404485655,5829.9494122013,0.0,1.0
2025-05-02,22.265,22.48,22.0301,22.48,1128,21.3257013413871,21.5316310871045,21.1007111215311,21.5316310871045,1177.68319071688,0.0,1.0
2025-05-05,22.2887,22.48,22.27,22.48,4349,21.3484015040545,21.5316310871045,21.3304904052409,21.5316310871045,4540.55336562741,0.0,1.0
2025-05-06,22.29,22.29,21.9167,22.1837,3526,21.3496466606565,21.3496466606565,20.9920951533248,21.2478311631228,3681.3040163721,0.0,1.0
2025-05-07,22.245,22.3508,22.0242,22.0242,1684,21.3065450859715,21.4078816771199,21.0950600261835,21.0950600261835,1758.17242302059,0.0,1.0
2025-05-08,22.1101,22.1786,22.059,22.1786,1266,21.1773361431934,21.2429463179918,21.1283919106066,21.2429463179918,1321.76145341097,0.0,1.0
2025-05-09,22.15,22.155,22.03,22.11,1814,21.2155528727475,21.2203419366014,21.1006153402541,21.1772403619164,1893.89832265995,0.0,1.0
2025-05-12,22.3,22.37,22.2,22.2,1678,21.3592247883643,21.4262716823188,21.2634435112864,21.2634435112864,1751.90815072955,0.0,1.0
2025-05-13,22.234,22.25,22.09,22.09,4913,21.2960091454929,21.3113341498254,21.1580841065008,21.1580841065008,5129.39496098586,0.0,1.0
2025-05-14,22.3,22.3,22.27,22.28,1368,21.3592247883643,21.3592247883643,21.3304904052409,21.3400685329487,1428.25408235877,0.0,1.0
2025-05-15,22.16,22.285,22.0101,22.27,3045,21.2251310004553,21.3448575968026,21.0815548661156,21.3304904052409,3179.11818770648,0.0,1.0
2025-05-16,22.265,22.3,22.23,22.26,1404,21.3257013413871,21.3592247883643,21.2921778944098,21.3209122775332,1465.83971610505,0.0,1.0
2025-05-19,22.2001,22.3255,22.18,22.3,4430,21.2635392925635,21.3836490140192,21.2442872558709,21.3592247883643,4625.12104155655,0.0,1.0
2025-05-20,22.5,22.6712,22.24,22.32,6504,21.55078734252,21.7147648888773,21.3017560221176,21.3783810437799,6790.47116349523,0.0,1.0
2025-05-21,22.3,22.4,22.3,22.4,1111,21.4914230647999,21.5877971592609,21.4914230647999,21.5877971592609,1152.79941794914,0.138021,1.0
2025-05-22,22.0575,22.3,22.0575,22.3,1362,21.2577158857321,21.4914230647999,21.2577158857321,21.4914230647999,1413.24285080713,0.0,1.0
2025-05-23,22.2016,22.29,22.11,22.11,1863,21.3965909558503,21.4817856553538,21.3083122853241,21.3083122853241,1933.09209328465,0.0,1.0
2025-05-27,22.5681,22.5681,22.1746,22.3,5165,21.7498020120499,21.7498020120499,21.3705699503459,21.4914230647999,5359.32402673922,0.0,1.0
2025-05-28,22.13,22.13,22.13,22.13,380,21.3275871042163,21.3275871042163,21.3275871042163,21.3275871042163,394.296830621666,0.0,1.0
2025-05-29,22.6001,22.77,22.08,22.08,5859,21.7806417222774,21.9443813087666,21.2794000569858,21.2794000569858,6079.434554243,0.0,1.0
2025-05-30,22.66,22.73,22.52,22.57,2769,21.8383698048595,21.9058316709822,21.7034460726141,21.7516331198446,2873.17874734577,0.0,1.0
2025-06-02,22.5801,22.93,22.5801,22.8,2546,21.7613669033852,22.0985798599042,21.7613669033852,21.9732935371049,2641.78876516516,0.0,1.0
2025-06-03,22.82,22.87,22.52,22.52,3778,21.9925683559971,22.0407554032276,21.7034460726141,21.7034460726141,3920.14059497014,0.0,1.0
2025-06-04,23.15,23.3048,22.82,22.85,4663,22.3106028677183,22.4597899659439,21.9925683559971,22.0214805843354,4838.43716102325,0.0,1.0
2025-06-05,23.15,23.15,23.15,23.15,186,22.3106028677183,22.3106028677183,22.3106028677183,22.3106028677183,192.997922356921,0.0,1.0
2025-06-06,23.12,23.25,22.79,23.1147,3785,22.28169063938,22.4069769621793,21.9636561276588,22.2765828123736,3927.4039576395,0.0,1.0
2025-06-09,23.156,24.3499,23.156,23.39,7228,22.316385313386,23.4669956271557,22.316385313386,22.5419006944247,7499.94076771948,0.0,1.0
2025-06-10,23.38,23.5208,23.2639,23.47,3329,22.5322632849786,22.6679580099797,22.4203729613094,22.6189999699935,3454.24776089349,0.0,1.0
2025-06-11,23.5099,23.55,23.18,23.55,2931,22.6574532336834,22.6960992455623,22.3395150960566,22.6960992455623,3041.27371197923,0.0,1.0
2025-06-12,23.1959,23.4146,22.87,23.4146,3305,22.3548385770759,22.5656087216621,22.0407554032276,22.5656087216621,3429.34480317002,0.0,1.0
2025-06-13,23.1999,23.2,23.155,23.155,1181,22.3586935408544,22.3587899149488,22.3154215724414,22.3154215724414,1225.4330446426,0.0,1.0
2025-06-16,23.0,23.0,23.0,23.0,455,22.1660417260269,22.1660417260269,22.1660417260269,22.1660417260269,472.118573507521,0.0,1.0
2025-06-17,23.39,23.39,23.02,23.025,1873,22.5419006944247,22.5419006944247,22.1853165449191,22.1901352496421,1943.46832566942,0.0,1.0
2025-06-18,23.25,23.35,23.1,23.1,816,22.4069769621793,22.5033510566403,22.2624158204878,22.2624158204878,846.700562598105,0.0,1.0
2025-06-20,22.8601,23.12,22.8601,23.12,482,22.1642308567919,22.4162194132584,22.1642308567919,22.4162194132584,497.132892686124,0.138021,1.0
2025-06-23,23.24,23.24,23.0,23.0001,4881,22.5325665728428,22.5325665728428,22.2998722536741,22.2999692096404,5034.24408547919,0.0,1.0
2025-06-24,22.95,23.24,22.95,23.24,1355,22.2513942705139,22.5325665728428,22.2513942705139,22.5325665728428,1397.5416381529,0.0,1.0
2025-06-25,23.0201,23.21,22.97,23.04,1314,22.3193604029044,22.5034797829467,22.270785463778,22.3386546402022,1355.25440039329,0.0,1.0
2025-06-26,23.18,23.2,23.18,23.2,565,22.4743929930506,22.4937841863147,22.4743929930506,22.4937841863147,582.738764248257,0.0,1.0
2025-06-27,23.1,23.1,23.1,23.1,594,22.3968282199944,22.3968282199944,22.3968282199944,22.3968282199944,612.649249492857,0.0,1.0
2025-06-30,23.92,23.92,23.25,23.25,2890,23.191867143821,23.191867143821,22.5422621694749,22.5422621694749,2980.73456403091,0.0,1.0
2025-07-01,23.4865,23.98,23.2,23.66,4184,22.7715630298224,23.2500407236132,22.4937841863147,22.9397816313882,4315.36104356585,0.0,1.0
2025-07-02,23.1151,23.475,23.1123,23.27,2308,22.4114685709088,22.7604130936956,22.4087538038518,22.5616533627389,2380.46206705305,0.0,1.0
2025-07-03,23.2191,23.2191,23.12,23.1728,1641,22.5123027758819,22.5123027758819,22.4162194132584,22.4674121634756,1692.52090642724,0.0,1.0
2025-07-07,23.23,23.23,23.23,23.23,500,22.5228709762108,22.5228709762108,22.5228709762108,22.5228709762108,515.698021458634,0.0,1.0
2025-07-08,23.48,23.48,23.23,23.23,562,22.7652608920116,22.7652608920116,22.5228709762108,22.5228709762108,579.644576119505,0.0,1.0
2025-07-09,23.4259,23.51,23.23,23.51,1152,22.7128077142323,22.7943476819077,22.5228709762108,22.7943476819077,1188.16824144069,0.0,1.0
2025-07-10,23.2664,23.355,23.23,23.23,1524,22.5581629479514,22.6440659341112,22.5228709762108,22.5228709762108,1571.84756940592,0.0,1.0
2025-07-11,23.3,23.3,23.146,23.28,1148,22.590740152635,22.590740152635,22.4414279645017,22.571348959371,1184.04265726902,0.0,1.0
2025-07-14,23.2,23.3,23.2,23.3,2441,22.4937841863147,22.590740152635,22.4937841863147,22.590740152635,2517.63774076105,0.0,1.0
2025-07-15,23.08,23.11,23.08,23.11,1930,22.3774370267303,22.4065238166264,22.3774370267303,22.4065238166264,1990.59436283033,0.0,1.0
2025-07-16,23.1,23.1,23.1,23.1,346,22.3968282199944,22.3968282199944,22.3968282199944,22.3968282199944,356.863030849374,0.0,1.0
2025-07-17,23.1,23.47,23.0269,23.23,2870,22.3968282199944,22.7555652953796,22.3259534086142,22.5228709762108,2960.10664317256,0.0,1.0
2025-07-18,22.81,23.07,22.81,23.07,2688,22.1156559176654,22.3677414300983,22.1156559176654,22.3677414300983,2772.39256336162,0.0,1.0
2025-07-21,22.8,23.3,22.775,23.3,3790,22.2397799153084,22.7274943871353,22.215394191717,22.7274943871353,3885.47010487814,0.138021,1.0
2025-07-22,22.7,22.88,22.7,22.8,3694,22.142237020943,22.3178142308007,22.142237020943,22.2397799153084,3787.05186475458,0.0,1.0
2025-07-23,22.69,23.025,22.61,22.61,2669,22.1324827315065,22.4592514276305,22.0544484160142,22.0544484160142,2736.23211343529,0.0,1.0
2025-07-24,22.6,22.62,22.47,22.57,2865,22.0446941265776,22.0642027054507,21.9178883639026,22.015431258268,2937.16935368757,0.0,1.0
2025-07-25,22.5,22.5,22.4723,22.5,494,21.9471512322122,21.9471512322122,21.920131850473,21.9471512322122,506.443860635832,0.0,1.0
2025-07-28,22.66,22.66,22.5,22.5,4296,22.1032198631968,22.1032198631968,21.9471512322122,21.9471512322122,4404.21624552942,0.0,1.0
2025-07-29,22.66,22.66,22.66,22.66,380,22.1032198631968,22.1032198631968,22.1032198631968,22.1032198631968,389.572200489102,0.0,1.0
2025-07-30,22.8,22.8,22.47,22.5789,2364,22.2397799153084,22.2397799153084,21.9178883639026,22.0241125758665,2423.54916304272,0.0,1.0
2025-07-31,22.84,22.99,22.4,22.99,5515,22.2787970730545,22.4251114146026,21.8496083378468,22.4251114146026,5653.92285709841,0.0,1.0
2025-08-01,22.71,22.797,22.21,22.75,2123,22.1519913103795,22.2368536284774,21.6642768385526,22.1910084681257,2176.47837273253,0.0,1.0
2025-08-04,22.7599,22.7599,22.61,22.61,2019,22.2006652146679,22.2006652146679,22.0544484160142,22.0544484160142,2069.85861259867,0.0,1.0
2025-08-05,22.7884,22.8,22.73,22.73,3355,22.228464939562,22.2397799153084,22.1714998892526,22.1714998892526,3439.51245431825,0.0,1.0
2025-08-06,22.7,22.7,22.61,22.625,2753,22.142237020943,22.142237020943,22.0544484160142,22.069079850169,2822.34807354341,0.0,1.0
2025-08-07,22.7,22.8,22.6198,22.6198,1267,22.142237020943,22.2397799153084,22.064007619662,22.064007619662,1298.91573163077,0.0,1.0
2025-08-08,22.04,22.62,21.62,22.62,19669,21.4984539181314,22.0642027054507,21.0887737617968,22.0642027054507,20164.4621353162,0.0,1.0
2025-08-11,22.4611,22.4626,22.06,22.06,2079,21.9092070463041,21.9106701897196,21.5179624970045,21.5179624970045,2131.3700126759,0.0,1.0
2025-08-12,22.29,22.31,22.16,22.28,2839,21.7423111540449,21.761819732918,21.6155053913699,21.7325568646084,2910.5144136541,0.0,1.0
2025-08-13,22.33,22.412,22.328,22.412,2421,21.7813283117911,21.8613134851707,21.7793774539038,21.8613134851707,2481.98499311608,0.0,1.0
2025-08-14,22.24,22.48,22.24,22.47,9014,21.6935397068622,21.9276426533391,21.6935397068622,21.9178883639026,9241.062671602,0.0,1.0
2025-08-15,22.18,22.36,22.18,22.24,9450,21.635013970243,21.8105911801007,21.635013970243,21.6935397068622,9688.04551216316,0.0,1.0
2025-08-18,22.12,22.23,22.108,22.23,7636,21.5764882336238,21.6837854174257,21.5647830862999,21.6837854174257,7828.35084982834,0.0,1.0
2025-08-19,22.26,22.26,22.0,22.12,4931,21.7130482857353,21.7130482857353,21.4594367603853,21.5764882336238,5055.21189634673,0.0,1.0
2025-08-20,22.1101,22.1201,22.0301,22.105,1711,21.7014611653136,21.7112763453288,21.6229397251924,21.6964554235059,1743.21815530403,0.138021,1.0
2025-08-21,22.4087,22.4911,22.21,22.21,9808,21.9945424405662,22.0754195238911,21.7995148136651,21.7995148136651,9992.6847850508,0.0,1.0
2025-08-22,22.3213,22.38,22.2961,22.2989,10559,21.9087577672338,21.9663728739227,21.8840235135956,21.8867717639998,10757.8261261573,0.0,1.0
2025-08-25,22.425,22.655,22.3576,22.655,8653,22.0105411839909,22.2362903243396,21.9443868706888,22.2362903243396,8815.93611796948,0.0,1.0
2025-08-26,22.51,22.92,22.4656,22.7054,8113,22.0939702141198,22.4963925947412,22.0503908148525,22.285758831616,8265.76790998338,0.0,1.0
2025-08-27,22.664,22.7375,22.51,22.7,8143,22.2451239863532,22.3172655594646,22.0939702141198,22.2804586344078,8296.33281042706,0.0,1.0
2025-08-28,22.5,22.76,22.3317,22.76,4595,22.0841550341046,22.3393497144987,21.9189655544495,22.3393497144987,4681.52391795559,0.0,1.0
2025-08-29,22.05,22.665,22.05,22.665,3658,21.6424719334225,22.2461055043547,21.6424719334225,22.2461055043547,3726.88019409827,0.0,1.0
2025-09-02,22.5078,22.5078,22.2201,22.383,2271,22.0918108745164,22.0918108745164,21.8094281454804,21.9693174279273,2313.76296358589,0.0,1.0
2025-09-03,22.3814,22.5202,22.3814,22.45,1743,21.9677469991249,22.1039816977352,21.9677469991249,22.0350791340288,1775.82071577727,0.0,1.0
2025-09-04,22.42,22.5802,22.28,22.58,3222,22.0056335939834,22.1628727778262,21.8682210737712,22.1626764742259,3282.67030765024,0.0,1.0
2025-09-05,22.5101,22.7576,22.42,22.68,3394,22.0940683659199,22.3369940712951,22.0056335939834,22.2608282743775,3457.90907019397,0.0,1.0
2025-09-08,22.65,22.7795,22.65,22.7795,1442,22.231382734332,22.3584893155283,22.231382734332,22.3584893155283,1469.15288132578,0.0,1.0
2025-09-09,22.7,22.79,22.5,22.79,1460,22.2804586344078,22.3687952545442,22.0841550341046,22.3687952545442,1487.49182159198,0.0,1.0
2025-09-10,22.6636,22.75,22.35,22.3999,2579,22.2447313791526,22.3295345344836,21.9369273338773,21.9859050821529,2627.5626081409,0.0,1.0
2025-09-11,22.7,22.78,22.64,22.73,3812,22.2804586344078,22.358980074529,22.2215675543168,22.3099041744533,3883.78001637577,0.0,1.0
2025-09-12,22.72,22.72,22.505,22.595,4271,22.3000889944381,22.3000889944381,22.0890626241122,22.1773992442486,4351.42299316394,0.0,1.0
2025-09-15,22.6901,22.83,22.52,22.83,3847,22.2707416061928,22.4080559746048,22.1037853941349,22.4080559746048,3919.43906689339,0.0,1.0
2025-09-16,22.5987,22.7,22.57,22.7,1305,22.1810308608542,22.2804586344078,22.1528612942107,22.2804586344078,1329.57316929968,0.0,1.0
2025-09-17,22.77,22.77,22.6004,22.62,2394,22.3491648945139,22.3491648945139,22.1826994414568,22.2019371942865,2439.07905540493,0.0,1.0
2025-09-18,22.62,22.81,22.62,22.75,4314,22.2019371942865,22.3884256145745,22.2019371942865,22.3295345344836,4395.23268379987,0.0,1.0
2025-09-19,22.6,22.81,22.6,22.7701,765,22.1823068342562,22.3884256145745,22.1823068342562,22.349263046314,779.404961313606,0.0,1.0
2025-09-22,22.46,22.64,22.46,22.64,3871,22.1803644101312,22.3581233412899,22.1803644101312,22.3581233412899,3919.80304707202,0.138021,1.0
2025-09-23,22.4132,22.5511,22.26,22.5511,1042,22.1341470880299,22.2703301802898,21.9828544866216,22.2703301802898,1055.13685741386,0.0,1.0
2025-09-24,22.26,22.3278,22.13,22.2214,3109,21.9828544866216,22.0498103506913,21.8544730363403,21.9447350713842,3148.19624731255,0.0,1.0
2025-09-25,22.15,22.25,22.12,22.1401,3227,21.8742240286913,21.9729789904461,21.8445975401648,21.8644472874775,3267.6839144669,0.0,1.0
2025-09-26,22.25,22.25,21.99,22.0,1711,21.9729789904461,21.9729789904461,21.7162160898836,21.7260915860591,1732.57117373811,0.0,1.0
2025-09-29,22.37,22.3724,22.1127,22.1308,2675,22.0914849445519,22.093855063634,21.8373884279567,21.8552630760344,2708.72465794824,0.0,1.0
2025-09-30,22.2501,22.315,21.895,22.31,2564,21.9730777454078,22.0371697155867,21.6223988762165,22.032231967499,2596.32524223526,0.0,1.0
2025-10-01,22.31,22.35,22.16,22.35,1178,22.032231967499,22.0717339522009,21.8840995248668,22.0717339522009,1192.85145684599,0.0,1.0
2025-10-02,22.075,22.285,22.03,22.285,2089,21.8001578073752,22.0075432270603,21.7557180745855,22.0075432270603,2115.33675157154,0.0,1.0
2025-10-03,22.259,22.259,22.13,22.2,2092,21.981866937004,21.981866937004,21.8544730363403,21.9236015095687,2118.37457361784,0.0,1.0
2025-10-06,22.245,22.29,22.1211,22.1211,2608,21.9680412423583,22.012480975148,21.8456838447441,21.8456838447441,2640.87996558095,0.0,1.0
2025-10-07,22.15,22.29,22.15,22.27,4323,21.8742240286913,22.012480975148,21.8742240286913,21.9927299827971,4377.50156871411,0.0,1.0
2025-10-08,22.225,22.225,22.1701,22.18,2403,21.9482902500074,21.9482902500074,21.894073776004,21.9038505172177,2433.29545908397,0.0,1.0
2025-10-09,22.0887,22.17,22.0887,22.17,1594,21.8136872371356,21.8939750210422,21.8136872371356,21.8939750210422,1614.09611393252,0.0,1.0
2025-10-10,22.1775,22.1775,22.06,22.06,1502,21.9013816431738,21.9013816431738,21.7853445631119,21.7853445631119,1520.93623784608,0.0,1.0
2025-10-13,22.2999,22.2999,22.1,22.1,676,22.0222577163617,22.0222577163617,21.8248465478139,21.8248465478139,684.522567765613,0.0,1.0
2025-10-14,22.54,22.925,22.195,22.32,10338,22.259368379535,22.6395749822911,21.9186637614809,22.0421074636745,10468.3347715398,0.0,1.0
2025-10-15,22.64,22.78,22.6301,22.75,6680,22.3581233412899,22.4963802877466,22.3483466000761,22.4667537992202,6764.21708975485,0.0,1.0
2025-10-16,22.45,22.55,22.3301,22.54,2432,22.1704889139557,22.2692438757105,22.0520817148117,22.259368379535,2462.66107219818,0.0,1.0
2025-10-17,22.4558,22.55,22.4135,22.44,1867,22.1762167017375,22.2692438757105,22.1344433529152,22.1606134177802,1890.53792014556,0.0,1.0
2025-10-20,22.221,22.47,22.1901,22.46,3688,21.9443400515372,22.1902399063067,21.913824768355,22.1803644101312,3734.49590224789,0.0,1.0
2025-10-21,22.55,22.55,22.36,22.36,959,22.2692438757105,22.2692438757105,22.0816094483764,22.0816094483764,971.090447466306,0.0,1.0
2025-10-22,22.49,22.4999,22.35,22.35,5637,22.2099908986576,22.2197676398714,22.0717339522009,22.0717339522009,5708.06762499225,0.0,1.0
2025-10-23,22.36,22.4498,22.36,22.4,3500,22.0816094483764,22.1702914040322,22.0816094483764,22.1211114330783,3544.12572067994,0.0,1.0
2025-10-24,22.33,22.42,22.28,22.38,2113,22.1882855456136,22.277714372264,22.1386028641411,22.237968227086,2126.49552859787,0.138021,1.0
2025-10-27,22.5064,22.568,22.36,22.36,1142,22.3635660458485,22.4247751094226,22.218095154497,22.218095154497,1149.29384460898,0.0,1.0
2025-10-28,22.495,22.7099,22.2201,22.36,3433,22.3522383944728,22.5657745594415,22.079083011737,22.218095154497,3454.9262421564,0.0,1.0
2025-10-29,22.55,22.55,22.3052,22.32,480,22.4068893440925,22.4068893440925,22.1636429356032,22.1783490093191,483.065714021287,0.0,1.0
2025-10-30,22.5,22.5,22.4404,22.49,3936,22.35720666262,22.35720666262,22.2979849063048,22.3472701263255,3961.13885497455,0.0,1.0
2025-10-31,22.42,22.5907,22.42,22.5907,880,22.277714372264,22.4473310468111,22.277714372264,22.4473310468111,885.620475705693,0.0,1.0
2025-11-03,22.25,22.45,22.25,22.4001,1319,22.1087932552576,22.3075239811475,22.1087932552576,22.257940665038,1327.42432665432,0.0,1.0
2025-11-04,22.3676,22.5584,22.36,22.5584,1232,22.2256469220809,22.4152360345799,22.218095154497,22.4152360345799,1239.86866598797,0.0,1.0
2025-11-05,22.4999,22.4999,22.4999,22.4999,315,22.3571072972571,22.3571072972571,22.3571072972571,22.3571072972571,317.011874826469,0.0,1.0
2025-11-06,22.3733,22.3733,22.3733,22.3733,275,22.2313107477687,22.2313107477687,22.2313107477687,22.2313107477687,276.756398658029,0.0,1.0
2025-11-07,22.3022,22.3022,22.3022,22.3022,552,22.1606619747148,22.1606619747148,22.1606619747148,22.1606619747148,555.525571124481,0.0,1.0
2025-11-10,22.2201,22.3,22.21,22.22,4438,22.079083011737,22.1584759367301,22.0690471100796,22.0789836463741,4466.34508088848,0.0,1.0
2025-11-11,22.3844,22.3844,22.31,22.31,627,22.2423403030556,22.2423403030556,22.1684124730246,22.1684124730246,631.004588940306,0.0,1.0
2025-11-12,22.21,22.3684,22.21,22.3684,1995,22.0690471100796,22.2264418449844,22.0690471100796,22.2264418449844,2007.74187390097,0.0,1.0
2025-11-13,22.1,22.3295,22.1,22.12,2508,21.9597452108401,22.1877887187988,21.9597452108401,21.9796182834291,2524.01835576122,0.0,1.0
2025-11-14,21.84,22.08,21.84,22.08,4136,21.7013952671832,21.9398721382511,21.7013952671832,21.9398721382511,4162.41623581674,0.0,1.0
2025-11-17,21.61,22.3,21.61,22.06,8777,21.61,22.3,21.61,22.06,8777,0.138021,1.0
2025-11-18,21.66,22.3,21.622,21.7,4108,21.66,22.3,21.622,21.7,4108,0.0,1.0
2025-11-19,21.54,21.66,21.4641,21.66,3510,21.54,21.66,21.4641,21.66,3510,0.0,1.0
2025-11-20,21.96,21.96,21.73,21.73,1054,21.96,21.96,21.73,21.73,1054,0.0,1.0
2025-11-21,21.26,21.75,20.91,21.49,16354,21.26,21.75,20.91,21.49,16354,0.0,1.0
2025-11-24,21.3763,21.63,21.27,21.47,4387,21.3763,21.63,21.27,21.47,4387,0.0,1.0
2025-11-25,21.35,21.5299,21.35,21.48,6483,21.35,21.5299,21.35,21.48,6483,0.0,1.0
2025-11-26,21.3399,21.4,21.3,21.4,4128,21.3399,21.4,21.3,21.4,4128,0.0,1.0