date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-01-22,25.066,25.13,25.05,25.07,249505,19.7567101676666,19.8071541735203,19.7440991662031,19.7598629180324,316555.351418543,0.0,1.0
2020-01-23,24.992,25.03,24.98,25.03,6801,19.6983842858981,19.7283354143738,19.6889260348006,19.7283354143738,8628.65651989948,0.0,1.0
2020-01-24,24.89,25.0,24.89,25.0,3920,19.6179891515687,19.7046897866299,19.6179891515687,19.7046897866299,4973.43531216084,0.0,1.0
2020-01-27,24.713,24.76,24.713,24.72,4201,19.4784799478794,19.5155247646782,19.4784799478794,19.4839972610196,5329.94942509889,0.0,1.0
2020-01-28,24.9,24.92,24.79,24.84,752,19.6258710274833,19.6416347793127,19.5391703924222,19.5785797719954,954.087590496163,0.0,1.0
2020-01-29,24.91,24.96,24.91,24.96,6878,19.633752903398,19.6731622829713,19.633752903398,19.6731622829713,8726.34899924547,0.0,1.0
2020-01-30,24.93,24.93,24.84,24.84,3617,19.6495166552273,19.6495166552273,19.5785797719954,19.5785797719954,4589.00906226677,0.0,1.0
2020-01-31,24.83,24.89,24.825,24.89,718,19.5706978960808,19.6179891515687,19.5667569581235,19.6179891515687,910.950651564153,0.0,1.0
2020-02-03,24.83,24.889,24.825,24.86,2226,19.5706978960808,19.6172009639772,19.5667569581235,19.5943435238247,2824.20076654847,0.0,1.0
2020-02-04,24.95,24.96,24.89,24.89,1250,19.6652804070566,19.6731622829713,19.6179891515687,19.6179891515687,1585.91687250027,0.0,1.0
2020-02-05,25.0625,25.0625,25.05,25.05,380,19.7539515110964,19.7539515110964,19.7440991662031,19.7440991662031,482.118729240082,0.0,1.0
2020-02-06,25.08,25.098,25.065,25.065,200,19.7677447939471,19.7819321705935,19.7559219800751,19.7559219800751,253.746699600043,0.0,1.0
2020-02-07,25.046,25.08,25.02,25.02,1767,19.7409464158373,19.7677447939471,19.7204535384592,19.7204535384592,2241.85209096637,0.0,1.0
2020-02-10,25.082,25.082,24.975,24.975,2313,19.76932116913,19.76932116913,19.6849850968432,19.6849850968432,2934.5805808745,0.0,1.0
2020-02-11,25.09,25.12,25.09,25.12,46533,19.7756266698617,19.7992722976057,19.7756266698617,19.7992722976057,59037.9758624441,0.0,1.0
2020-02-12,25.167,25.2,25.14,25.2,1166,19.8363171144046,19.8623273049229,19.815036049435,19.8623273049229,1479.34325866825,0.0,1.0
2020-02-13,25.165,25.18,25.15,25.18,25295,19.8347407392216,19.8465635530936,19.8229179253496,19.8465635530936,32092.6138319154,0.0,1.0
2020-02-14,25.064,25.08,25.06,25.06,741,19.830642163746,19.84330136717,19.82747736289,19.82747736289,936.551819484381,0.0958,1.0
2020-02-18,25.031,25.08,25.03,25.08,563,19.8045325566839,19.84330136717,19.8037413564699,19.84330136717,711.577158393667,0.0,1.0
2020-02-19,25.047,25.05,25.04,25.04,310,19.817191760108,19.81956536075,19.81165335861,19.81165335861,391.809803023155,0.0,1.0
2020-02-20,25.083,25.088,25.0,25.03,409,19.845674967812,19.8496309688821,19.7800053500499,19.8037413564699,516.936159472487,0.0,1.0
2020-02-21,25.055,25.055,25.02,25.02,643,19.82352136182,19.82352136182,19.7958293543299,19.7958293543299,812.689365625447,0.0,1.0
2020-02-24,24.776,24.825,24.775,24.825,2201,19.6027765021134,19.6415453125995,19.6019853018994,19.6415453125995,2781.84960146441,0.0,1.0
2020-02-25,24.606,24.835,24.606,24.835,406,19.4682724657331,19.6494573147395,19.4682724657331,19.6494573147395,513.144451701293,0.0,1.0
2020-02-26,24.62,24.67,24.61,24.67,308,19.4793492687291,19.5189092794292,19.4714372665891,19.5189092794292,389.281997842361,0.0,1.0
2020-02-27,24.281,24.505,24.281,24.335,1600,19.2111323961824,19.3883612441189,19.2111323961824,19.2538572077386,2022.24414463564,0.0,1.0
2020-02-28,24.38,24.38,24.05,24.218,1607,19.2894612173686,19.2894612173686,19.028365146748,19.1612867827003,2031.09146276843,0.0,1.0
2020-03-02,24.55,24.56,24.33,24.33,6962,19.423965253749,19.431877255889,19.2499012066685,19.2499012066685,8799.28983434582,0.0,1.0
2020-03-03,24.526,24.68,24.526,24.55,1748,19.4049764486129,19.5268212815692,19.4049764486129,19.423965253749,2209.30172801444,0.0,1.0
2020-03-04,24.796,24.796,24.71,24.716,769,19.6186005063935,19.6186005063935,19.5505572879893,19.5553044892733,971.941092015503,0.0,1.0
2020-03-05,24.545,24.64,24.522,24.63,414,19.420009252679,19.4951732730092,19.4018116477569,19.4872612708691,523.255672424471,0.0,1.0
2020-03-06,24.273,24.273,24.07,24.07,400,19.2048027944704,19.2048027944704,19.044189151028,19.044189151028,505.561036158911,0.0,1.0
2020-03-09,23.449,23.449,23.4,23.44,1067,18.5528538181328,18.5528538181328,18.5140850076467,18.5457330162068,1348.58406395389,0.0,1.0
2020-03-10,23.608,23.608,23.53,23.53,167,18.6786546521591,18.6786546521591,18.6169410354669,18.6169410354669,211.071732596345,0.0,1.0
2020-03-11,23.275,23.47,23.275,23.47,204,18.4151849808964,18.5694690226268,18.4151849808964,18.5694690226268,257.836128441045,0.0,1.0
2020-03-12,23.189,23.32,23.189,23.32,200,18.3471417624923,18.4507889905265,18.3471417624923,18.4507889905265,252.780518079455,0.0,1.0
2020-03-13,23.173,23.2,23.173,23.2,100,18.4006268969588,18.4220663707523,18.4006268969588,18.4220663707523,125.935926692965,0.0836,1.0
2020-03-16,23.415,23.415,23.39,23.39,268,18.5927881065158,18.5927881065158,18.5729367418921,18.5729367418921,337.508283537145,0.0,1.0
2020-03-17,23.158,23.41,23.15,23.41,705,18.3887160781846,18.5888178335911,18.382363641505,18.5888178335911,887.848283185402,0.0,1.0
2020-03-18,22.988,23.15,22.82,23.15,4100,18.2537267987437,18.382363641505,18.1203256284728,18.382363641505,5163.37299441157,0.0,1.0
2020-03-19,23.125,23.218,23.125,23.218,130,18.3625122768814,18.4363593532814,18.3625122768814,18.4363593532814,163.716704700854,0.0,1.0
2020-03-20,23.306,23.306,23.25,23.25,100,18.5062361567566,18.5062361567566,18.4617690999997,18.4617690999997,125.935926692965,0.0,1.0
2020-03-23,23.487,23.52,23.44,23.52,80078,18.6499600366319,18.6761638379351,18.6126394711394,18.6761638379351,100846.971377192,0.0,1.0
2020-03-24,23.38,23.42,23.38,23.42,103,18.5649961960427,18.5967583794405,18.5649961960427,18.5967583794405,129.714004493754,0.0,1.0
2020-03-25,23.384,23.44,23.384,23.44,101,18.5681724143825,18.6126394711394,18.5681724143825,18.6126394711394,127.195285959894,0.0,1.0
2020-03-26,23.38,23.41,23.38,23.38,2312,18.5649961960427,18.5888178335911,18.5649961960427,18.5649961960427,2911.63862514134,0.0,1.0
2020-03-27,23.529,23.529,23.375,23.525,4037,18.6833103291997,18.6833103291997,18.5610259231179,18.6801341108599,5084.03336059498,0.0,1.0
2020-03-30,23.53,23.6,23.53,23.58,71639,18.6841043837846,18.7396882047308,18.6841043837846,18.7238071130319,90219.2385235731,0.0,1.0
2020-03-31,23.584,23.62,23.52,23.52,1300,18.7269833313717,18.7555692964298,18.6761638379351,18.6761638379351,1637.16704700854,0.0,1.0
2020-04-01,23.58,23.64,23.58,23.64,424,18.7238071130319,18.7714503881287,18.7238071130319,18.7714503881287,533.968329178171,0.0,1.0
2020-04-02,23.57,23.65,23.57,23.65,100,18.7158665671825,18.7793909339781,18.7158665671825,18.7793909339781,125.935926692965,0.0,1.0
2020-04-03,23.564,23.625,23.564,23.625,100,18.7111022396728,18.7595395693545,18.7111022396728,18.7595395693545,125.935926692965,0.0,1.0
2020-04-06,23.507,23.57,23.507,23.57,100,18.6658411283308,18.7158665671825,18.6658411283308,18.7158665671825,125.935926692965,0.0,1.0
2020-04-07,23.47,23.49,23.47,23.49,200,18.6364611086878,18.6523422003868,18.6364611086878,18.6523422003868,251.87185338593,0.0,1.0
2020-04-08,23.495,23.515,23.495,23.515,396,18.6563124733115,18.6721935650104,18.6563124733115,18.6721935650104,498.70626970414,0.0,1.0
2020-04-09,23.515,23.569,23.43,23.43,798,18.6721935650104,18.7150725125975,18.60469892529,18.60469892529,1004.96869500986,0.0,1.0
2020-04-13,23.492,23.558,23.492,23.558,194,18.6539303095566,18.7063379121631,18.6539303095566,18.7063379121631,244.315697784352,0.0,1.0
2020-04-14,23.52,23.57,23.47,23.48,1317,18.6761638379351,18.7158665671825,18.6364611086878,18.6444016545373,1658.57615454635,0.0,1.0
2020-04-15,23.595,23.62,23.595,23.62,297,18.7468346959954,18.7666978393478,18.7468346959954,18.7666978393478,373.8079048351,0.014,1.0
2020-04-16,23.535,23.587,23.535,23.56,2103,18.6991631519496,18.7404784901226,18.6991631519496,18.719026295302,2646.86203322632,0.0,1.0
2020-04-17,23.57,23.57,23.55,23.55,612,18.726971552643,18.726971552643,18.711081037961,18.711081037961,770.270834205661,0.0,1.0
2020-04-20,23.58,23.62,23.455,23.62,2319,18.7349168099839,18.7666978393478,18.6356010932219,18.7666978393478,2918.72232765185,0.0,1.0
2020-04-21,23.6,23.6,23.59,23.59,100,18.7508073246658,18.7508073246658,18.7428620673249,18.7428620673249,125.861247419226,0.0,1.0
2020-04-22,23.57,23.608,23.57,23.608,100,18.726971552643,18.7571635305386,18.726971552643,18.7571635305386,125.861247419226,0.0,1.0
2020-04-23,23.57,23.57,23.51,23.51,1233,18.726971552643,18.726971552643,18.6793000085972,18.6793000085972,1551.86918067905,0.0,1.0
2020-04-24,23.57,23.58,23.57,23.58,100,18.726971552643,18.7349168099839,18.726971552643,18.7349168099839,125.861247419226,0.0,1.0
2020-04-27,23.52,23.588,23.52,23.588,156,18.6872452659382,18.7412730158567,18.6872452659382,18.7412730158567,196.343545973992,0.0,1.0
2020-04-28,23.569,23.569,23.51,23.51,1508,18.7261770269089,18.7261770269089,18.6793000085972,18.6793000085972,1897.98761108192,0.0,1.0
2020-04-29,23.578,23.578,23.54,23.54,200,18.7333277585157,18.7333277585157,18.7031357806201,18.7031357806201,251.722494838452,0.0,1.0
2020-04-30,23.57,23.57,23.53,23.53,218,18.726971552643,18.726971552643,18.6951905232791,18.6951905232791,274.377519373912,0.0,1.0
2020-05-01,23.567,23.618,23.567,23.618,101,18.7245879754407,18.7651087878796,18.7245879754407,18.7651087878796,127.119859893418,0.0,1.0
2020-05-04,23.57,23.61,23.57,23.61,123,18.726971552643,18.7587525820068,18.726971552643,18.7587525820068,154.809334325647,0.0,1.0
2020-05-05,23.573,23.6,23.53,23.53,499,18.7293551298452,18.7508073246658,18.6951905232791,18.6951905232791,628.047624621939,0.0,1.0
2020-05-06,23.555,23.58,23.51,23.51,431,18.7150536666315,18.7349168099839,18.6793000085972,18.6793000085972,542.461976376864,0.0,1.0
2020-05-07,23.635,23.635,23.6,23.6,100,18.7786157253592,18.7786157253592,18.7508073246658,18.7508073246658,125.861247419226,0.0,1.0
2020-05-08,23.595,23.639,23.54,23.6,5628,18.7468346959954,18.7817938282956,18.7031357806201,18.7508073246658,7083.47100475402,0.0,1.0
2020-05-11,23.575,23.62,23.575,23.62,233,18.7309441813134,18.7666978393478,18.7309441813134,18.7666978393478,293.256706486797,0.0,1.0
2020-05-12,23.605,23.605,23.56,23.56,111,18.7547799533363,18.7547799533363,18.719026295302,18.719026295302,139.705984635341,0.0,1.0
2020-05-13,23.622,23.64,23.622,23.64,105,18.7682868908159,18.7825883540297,18.7682868908159,18.7825883540297,132.154309790188,0.0,1.0
2020-05-14,23.635,23.635,23.59,23.62,2319,18.7786157253592,18.7786157253592,18.7428620673249,18.7666978393478,2918.72232765185,0.0,1.0
2020-05-15,23.612,23.64,23.612,23.64,100,18.768684153683,18.7909407671127,18.768684153683,18.7909407671127,125.805303167013,0.0105,1.0
2020-05-18,23.53,23.56,23.53,23.56,702,18.7035040714959,18.7273504430278,18.7035040714959,18.7273504430278,883.15322823243,0.0,1.0
2020-05-19,23.6,23.6,23.45,23.6,13444,18.7591456050703,18.7591456050703,18.6399137474109,18.7591456050703,16913.2649577732,0.0,1.0
2020-05-20,23.577,23.61,23.54,23.54,504,18.7408633868958,18.7670943955809,18.7114528620065,18.7114528620065,634.058727961745,0.0,1.0
2020-05-21,23.581,23.581,23.581,23.581,1,18.7440429031001,18.7440429031001,18.7440429031001,18.7440429031001,1.25805303167013,0.0,1.0
2020-05-22,23.595,23.595,23.56,23.56,1034,18.7551712098149,18.7551712098149,18.7273504430278,18.7273504430278,1300.82683474692,0.0,1.0
2020-05-26,23.575,23.59,23.575,23.59,251,18.7392736287937,18.7511968145596,18.7392736287937,18.7511968145596,315.771310949202,0.0,1.0
2020-05-27,23.53,23.62,23.53,23.62,2095,18.7035040714959,18.7750431860915,18.7035040714959,18.7750431860915,2635.62110134892,0.0,1.0
2020-05-28,23.575,23.575,23.55,23.55,100,18.7392736287937,18.7392736287937,18.7194016525171,18.7194016525171,125.805303167013,0.0,1.0
2020-05-29,23.613,23.613,23.57,23.57,100,18.7694790327341,18.7694790327341,18.7352992335384,18.7352992335384,125.805303167013,0.0,1.0
2020-06-01,23.612,23.635,23.612,23.635,100,18.768684153683,18.7869663718574,18.768684153683,18.7869663718574,125.805303167013,0.0,1.0
2020-06-02,23.645,23.67,23.57,23.57,544,18.7949151623681,18.8147871386446,18.7352992335384,18.7352992335384,684.380849228548,0.0,1.0
2020-06-03,23.663,23.7,23.663,23.7,114,18.8092229852872,18.8386335101765,18.8092229852872,18.8386335101765,143.418045610394,0.0,1.0
2020-06-04,23.606,23.606,23.57,23.57,1289,18.7639148793766,18.7639148793766,18.7352992335384,18.7352992335384,1621.6303578228,0.0,1.0
2020-06-05,23.793,23.86,23.793,23.86,177,18.9125572619253,18.9658141583464,18.9125572619253,18.9658141583464,222.675386605612,0.0,1.0
2020-06-08,23.822,23.822,23.79,23.79,101,18.9356087544061,18.9356087544061,18.9101726247721,18.9101726247721,127.063356198683,0.0,1.0
2020-06-09,23.691,23.73,23.691,23.73,176,18.8314795987169,18.8624798817083,18.8314795987169,18.8624798817083,221.417333573943,0.0,1.0
2020-06-10,23.672,23.672,23.6,23.6,110,18.8163768967467,18.8163768967467,18.7591456050703,18.7591456050703,138.385833483714,0.0,1.0
2020-06-11,23.041,23.25,23.041,23.25,1670,18.3148082155264,18.4809379371984,18.3148082155264,18.4809379371984,2100.94856288912,0.0,1.0
2020-06-12,23.232,23.28,23.232,23.28,100,18.4666301142793,18.5047843087303,18.4666301142793,18.5047843087303,125.805303167013,0.0,1.0
2020-06-15,23.348,23.348,23.13,23.16,204,18.5671028263336,18.5671028263336,18.3937420067285,18.4175990002521,256.528551845185,0.0104,1.0
2020-06-16,23.381,23.44,23.381,23.44,100,18.5933455192096,18.6402642731394,18.5933455192096,18.6402642731394,125.749290120189,0.0,1.0
2020-06-17,23.349,23.39,23.349,23.39,103,18.5678980594511,18.6005026172667,18.5678980594511,18.6005026172667,129.521768823794,0.0,1.0
2020-06-18,23.317,23.317,23.31,23.31,147,18.5424505996925,18.5424505996925,18.5368839678703,18.5368839678703,184.851456476677,0.0,1.0
2020-06-19,23.285,23.39,23.285,23.39,100,18.5170031399339,18.6005026172667,18.5170031399339,18.6005026172667,125.749290120189,0.0,1.0
2020-06-22,23.265,23.3,23.265,23.3,103,18.5010984775849,18.5289316366958,18.5010984775849,18.5289316366958,129.521768823794,0.0,1.0
2020-06-23,23.282,23.305,23.28,23.305,1122,18.5146174405816,18.532907802283,18.5130269743467,18.532907802283,1410.90703514852,0.0,1.0
2020-06-24,23.099,23.099,23.01,23.01,174,18.3690897800874,18.3690897800874,18.2983140326339,18.2983140326339,218.803764809128,0.0,1.0
2020-06-25,23.102,23.102,23.09,23.09,116,18.3714754794397,18.3714754794397,18.3619326820303,18.3619326820303,145.869176539419,0.0,1.0
2020-06-26,22.98,23.02,22.97,23.02,955,18.2744570391102,18.3062663638084,18.2665047079357,18.3062663638084,1200.90572064781,0.0,1.0
2020-06-29,22.9187,22.92,22.9187,22.92,186,18.2257092490103,18.226743052063,18.2257092490103,18.226743052063,233.893679623551,0.0,1.0
2020-06-30,22.963,22.963,22.94,22.94,100,18.2609380761135,18.2609380761135,18.2426477144121,18.2426477144121,125.749290120189,0.0,1.0
2020-07-01,22.962,22.97,22.962,22.97,139,18.2601428429961,18.2665047079357,18.2601428429961,18.2665047079357,174.791513267062,0.0,1.0
2020-07-02,23.005,23.005,22.99,22.99,100,18.2943378670466,18.2943378670466,18.2824093702848,18.2824093702848,125.749290120189,0.0,1.0
2020-07-06,23.017,23.02,23.011,23.02,600,18.3038806644561,18.3062663638084,18.2991092657513,18.3062663638084,754.495740721131,0.0,1.0
2020-07-07,22.979,23.031,22.979,23.0,3703,18.2736618059928,18.3150139281004,18.2736618059928,18.2903617014593,4656.49621315059,0.0,1.0
2020-07-08,23.01,23.01,22.99,22.99,203,18.2983140326339,18.2983140326339,18.2824093702848,18.2824093702848,255.271058943983,0.0,1.0
2020-07-09,22.971,22.971,22.945,22.945,100,18.2672999410532,18.2672999410532,18.2466238799993,18.2466238799993,125.749290120188,0.0,1.0
2020-07-10,23.01,23.03,22.99,22.99,31252,18.2983140326339,18.314218694983,18.2824093702848,18.2824093702848,39299.1681483614,0.0,1.0
2020-07-13,22.944,23.07,22.944,23.07,2817,18.2458286468819,18.3460280196812,18.2458286468819,18.3460280196812,3542.35750268571,0.0,1.0
2020-07-14,23.06,23.07,22.95,22.99,1663,18.3380756885066,18.3460280196812,18.2506000455866,18.2824093702848,2091.21069469874,0.0,1.0
2020-07-15,23.122,23.122,23.09,23.09,250,18.4068633531665,18.4068633531665,18.3813889293579,18.3813889293579,314.040468986564,0.0245,1.0
2020-07-16,23.136,23.16,23.136,23.16,100,18.4180084135827,18.4371142314391,18.4180084135827,18.4371142314391,125.616187594626,0.0,1.0
2020-07-17,23.2,23.2,23.15,23.15,900,18.4689572611998,18.4689572611998,18.4291534739989,18.4291534739989,1130.54568835163,0.0,1.0
2020-07-20,23.3,23.3,23.23,23.23,120,18.5485648356015,18.5485648356015,18.4928395335203,18.4928395335203,150.739425113551,0.0,1.0
2020-07-21,23.388,23.388,23.36,23.36,100,18.6186195010751,18.6186195010751,18.5963293802426,18.5963293802426,125.616187594625,0.0,1.0
2020-07-22,23.4312,23.45,23.3902,23.4499,2021,18.6530099732166,18.6679761972041,18.6203708677119,18.6678965896297,2538.70315128739,0.0,1.0
2020-07-23,23.4053,23.41,23.4053,23.41,470,18.6323916114466,18.6361331674434,18.6323916114466,18.6361331674434,590.396081694739,0.0,1.0
2020-07-24,23.4518,23.4518,23.37,23.37,400,18.6694091335434,18.6694091335434,18.6042901376827,18.6042901376827,502.464750378501,0.0,1.0
2020-07-27,23.48,23.48,23.468,23.468,142,18.6918584695246,18.6918584695246,18.6823055605964,18.6823055605964,178.374986384369,0.0,1.0
2020-07-28,23.433,23.48,23.433,23.44,417,18.6544429095558,18.6918584695246,18.6544429095558,18.6600154397639,523.81950226959,0.0,1.0
2020-07-29,23.5492,23.5492,23.51,23.51,100,18.7469469110106,18.7469469110106,18.7157407418452,18.7157407418452,125.616187594626,0.0,1.0
2020-07-30,23.5919,23.5919,23.48,23.48,111,18.7809393452802,18.7809393452802,18.6918584695246,18.6918584695246,139.433968230034,0.0,1.0
2020-07-31,23.63,23.63,23.57,23.57,100,18.8112698311272,18.8112698311272,18.7635052864862,18.7635052864862,125.616187594626,0.0,1.0
2020-08-03,23.6359,23.6359,23.58,23.58,100,18.8159666780169,18.8159666780169,18.7714660439264,18.7714660439264,125.616187594626,0.0,1.0
2020-08-04,23.6384,23.6384,23.608,23.608,918,18.817956867377,18.817956867377,18.7937561647588,18.7937561647588,1153.15660211866,0.0,1.0
2020-08-05,23.6611,23.6611,23.65,23.65,100,18.8360277867662,18.8360277867662,18.8271913460076,18.8271913460076,125.616187594625,0.0,1.0
2020-08-06,23.7,23.72,23.7,23.72,147,18.8669951332084,18.8829166480888,18.8669951332084,18.8829166480888,184.6557957641,0.0,1.0
2020-08-07,23.6584,23.71,23.6584,23.71,1358,18.8338783822573,18.8749558906486,18.8338783822573,18.8749558906486,1705.86782753502,0.0,1.0
2020-08-10,23.6501,23.68,23.6501,23.68,190,18.827270953582,18.8510736183281,18.827270953582,18.8510736183281,238.670756429788,0.0,1.0
2020-08-11,23.4636,23.649,23.4636,23.64,271,18.6788028273228,18.8263952702635,18.6788028273228,18.8192305885674,340.419868381435,0.0,1.0
2020-08-12,23.4857,23.59,23.4857,23.59,168,18.6963961012655,18.7794268013665,18.6963961012655,18.7794268013665,211.035195158972,0.0,1.0
2020-08-13,23.3932,23.45,23.381,23.45,293,18.6227590949439,18.6679761972041,18.6130469708669,18.6679761972041,368.055429652254,0.0,1.0
2020-08-14,23.2803,23.2803,23.2803,23.2803,4,18.5899607742904,18.5899607742904,18.5899607742904,18.5899607742904,5.00921982195815,0.0717,1.0
2020-08-17,23.3978,23.3978,23.34,23.34,587,18.6837877606686,18.6837877606686,18.637632868646,18.637632868646,735.103008872357,0.0,1.0
2020-08-18,23.4139,23.4139,23.39,23.39,117,18.6966440541212,18.6966440541212,18.6775592458282,18.6775592458282,146.519679792276,0.0,1.0
2020-08-19,23.3607,23.44,23.3607,23.41,1053,18.6541623887994,18.7174856230103,18.6541623887994,18.693529796701,1318.67711813048,0.0,1.0
2020-08-20,23.4171,23.4171,23.332,23.332,100,18.6991993422609,18.6991993422609,18.6312446482968,18.6312446482968,125.230495548954,0.0,1.0
2020-08-21,23.4218,23.4218,23.401,23.401,100,18.702952421716,18.702952421716,18.6863430488082,18.6863430488082,125.230495548954,0.0,1.0
2020-08-24,23.5018,23.5018,23.45,23.45,245,18.7668346252075,18.7668346252075,18.7254708984468,18.7254708984468,306.814714094937,0.0,1.0
2020-08-25,23.5385,23.5385,23.5,23.52,19906,18.7961405860593,18.7961405860593,18.765397275629,18.7813678265018,24928.3824439746,0.0,1.0
2020-08-26,23.53,23.55,23.51,23.51,366,18.7893531019383,18.8053236528112,18.7733825510654,18.7733825510654,458.34361370917,0.0,1.0
2020-08-27,23.502,23.55,23.502,23.55,104,18.7669943307163,18.8053236528112,18.7669943307163,18.8053236528112,130.239715370911,0.0,1.0
2020-08-28,23.5275,23.5275,23.48,23.5,1693,18.7873567830792,18.7873567830792,18.7494267247561,18.765397275629,2120.15228964378,0.0,1.0
2020-08-31,23.4983,23.4992,23.48,23.48,200,18.7640397788048,18.7647584535941,18.7494267247561,18.7494267247561,250.460991097907,0.0,1.0
2020-09-01,23.6116,23.6116,23.52,23.52,22919,18.8545129494996,18.8545129494996,18.7813678265018,18.7813678265018,28701.5772748647,0.0,1.0
2020-09-02,23.639,23.639,23.639,23.639,60,18.8763926041955,18.8763926041955,18.8763926041955,18.8763926041955,75.138297329372,0.0,1.0
2020-09-03,23.5213,23.5213,23.455,23.455,368,18.7824059123086,18.7824059123086,18.729463536165,18.729463536165,460.848223620149,0.0,1.0
2020-09-04,23.4478,25.08,23.36,25.08,1714,18.7237141378508,20.0270707945862,18.6536034195188,20.0270707945862,2146.45069370906,0.0,1.0
2020-09-08,23.2999,23.4,23.29,23.29,1624,18.6056119141459,18.6855445212646,18.5977064914638,18.5977064914638,2033.743247715,0.0,1.0
2020-09-09,23.4698,23.4698,23.3801,23.3801,299,18.7412817438109,18.7412817438109,18.6696538231461,18.6696538231461,374.439181691372,0.0,1.0
2020-09-10,23.38,23.38,23.38,23.38,995,18.6695739703917,18.6695739703917,18.6695739703917,18.6695739703917,1246.04343071209,0.0,1.0
2020-09-11,23.3966,23.3966,23.34,23.38,924,18.6828295276162,18.6828295276162,18.637632868646,18.6695739703917,1157.12977887233,0.0,1.0
2020-09-14,23.3771,23.41,23.3771,23.41,390,18.6672582405151,18.693529796701,18.6672582405151,18.693529796701,488.39893264092,0.0,1.0
2020-09-15,23.3194,23.35,23.3194,23.35,100,18.6873012818606,18.7118229856448,18.6873012818606,18.7118229856448,124.787413914259,0.0828,1.0
2020-09-16,23.3172,23.3172,23.315,23.315,100,18.6855382835493,18.6855382835493,18.683775285238,18.683775285238,124.787413914259,0.0,1.0
2020-09-17,23.3087,23.3087,23.3087,23.3087,14,18.6787266991648,18.6787266991648,18.6787266991648,18.6787266991648,17.4702379479963,0.0,1.0
2020-09-18,23.2635,23.36,23.23,23.36,2395,18.6425050974967,18.7198366143324,18.6156594413931,18.7198366143324,2988.6585632465,0.0,1.0
2020-09-21,23.0998,23.145,23.03,23.145,1833,18.51132199588,18.5475435975481,18.4553868676402,18.5475435975481,2287.35329704836,0.0,1.0
2020-09-22,23.1688,23.1688,23.09,23.09,553,18.5666160338247,18.5666160338247,18.5034686397661,18.5034686397661,690.074398945852,0.0,1.0
2020-09-23,22.9843,23.1599,22.9843,23.155,647,18.4187645845377,18.5594839042927,18.4187645845377,18.5555572262358,807.374568025255,0.0,1.0
2020-09-24,22.9854,22.9854,22.9854,22.9854,647,18.4196460836934,18.4196460836934,18.4196460836934,18.4196460836934,807.374568025253,0.0,1.0
2020-09-25,22.9883,23.0,22.9412,22.97,900,18.4219700360128,18.4313459815773,18.384225844894,18.4073050955144,1123.08672522833,0.0,1.0
2020-09-28,23.0873,23.0873,23.08,23.08,100,18.5013049600204,18.5013049600204,18.4954550110784,18.4954550110784,124.787413914259,0.0,1.0
2020-09-29,23.1089,23.1089,23.05,23.0636,200,18.5186143979857,18.5186143979857,18.4714141250155,18.4823126600307,249.574827828518,0.0,1.0
2020-09-30,23.1896,23.1896,23.092,23.092,100,18.583284381495,18.583284381495,18.5050713655036,18.5050713655036,124.787413914259,0.0,1.0
2020-10-01,23.2412,23.25,23.2412,23.25,100,18.6246347055232,18.6316866987684,18.6246347055232,18.6316866987684,124.787413914259,0.0,1.0
2020-10-02,23.2329,23.2329,23.18,23.18,200,18.6179833937125,18.6179833937125,18.5755912979549,18.5755912979549,249.574827828518,0.0,1.0
2020-10-05,23.3401,23.3401,23.25,23.25,203,18.703889493244,18.703889493244,18.6316866987684,18.6316866987684,253.318450245946,0.0,1.0
2020-10-06,23.3378,23.39,23.3378,23.39,294,18.7020463586459,18.7438775003954,18.7020463586459,18.7438775003954,366.87499690792,0.0,1.0
2020-10-07,23.367,23.367,23.36,23.36,200,18.7254461544138,18.7254461544138,18.7198366143324,18.7198366143324,249.574827828518,0.0,1.0
2020-10-08,23.4263,23.435,23.4263,23.435,100,18.7729669725315,18.7799388294898,18.7729669725315,18.7799388294898,124.787413914259,0.0,1.0
2020-10-09,23.4581,23.46,23.43,23.46,565,18.7984503117582,18.7999729012089,18.7759320151459,18.7999729012089,705.048888615563,0.0,1.0
2020-10-12,23.562,23.562,23.46,23.46,101,18.8817119138228,18.8817119138228,18.7999729012089,18.7999729012089,126.035288053402,0.0,1.0
2020-10-13,23.4673,23.4673,23.46,23.46,364,18.8058228501508,18.8058228501508,18.7999729012089,18.7999729012089,454.226186647903,0.0,1.0
2020-10-14,23.4031,23.48,23.38,23.48,30047,18.7543753539762,18.8160001585841,18.7358638717077,18.8160001585841,37494.8742588173,0.0,1.0
2020-10-15,23.3178,23.3178,21.16,21.16,300,18.7426754560922,18.7426754560922,17.0082517497753,17.0082517497753,373.23059967547,0.0707,1.0
2020-10-16,23.31,23.35,23.31,23.35,200,18.7364058736892,18.7685575783201,18.7364058736892,18.7685575783201,248.820399783646,0.0,1.0
2020-10-19,23.2103,23.28,23.2103,23.28,111,18.6562677498965,18.712292095216,18.6562677498965,18.712292095216,138.095321879924,0.0,1.0
2020-10-20,23.2956,23.328,23.2956,23.328,105,18.724831260022,18.7508741407731,18.724831260022,18.7508741407731,130.630709886415,0.0,1.0
2020-10-21,23.29,23.29,23.262,23.262,100,18.7203300213737,18.7203300213737,18.697823828132,18.697823828132,124.410199891823,0.0,1.0
2020-10-22,23.3277,23.3277,23.27,23.27,683,18.7506330029884,18.7506330029884,18.7042541690582,18.7042541690582,849.721665261151,0.0,1.0
2020-10-23,23.3513,23.355,23.3513,23.355,101,18.7696025087206,18.772576541399,18.7696025087206,18.772576541399,125.654301890742,0.0,1.0
2020-10-26,23.1676,23.23,23.14,23.23,3480,18.621945805203,18.6721024644273,18.5997611290076,18.6721024644273,4329.47495623544,0.0,1.0
2020-10-27,23.1647,23.18,23.1647,23.18,100,18.6196148066172,18.6319128336386,18.6196148066172,18.6319128336386,124.410199891823,0.0,1.0
2020-10-28,22.9648,23.025,22.9648,23.025,101,18.458936662724,18.5073249781936,18.458936662724,18.5073249781936,125.654301890742,0.0,1.0
2020-10-29,23.0235,23.0235,22.978,22.978,101,18.50611928927,18.50611928927,18.4695467252523,18.4695467252523,125.654301890741,0.0,1.0
2020-10-30,23.075,23.075,22.992,22.992,100,18.5475146089823,18.5475146089823,18.4807998218731,18.4807998218731,124.410199891823,0.0,1.0
2020-11-02,23.1263,23.1263,23.11,23.125,10933,18.5887491701715,18.5887491701715,18.5756473505344,18.587704239771,13601.767154173,0.0,1.0
2020-11-03,23.331,23.331,23.16,23.16,102,18.7532855186204,18.7532855186204,18.6158369813231,18.6158369813231,126.89840388966,0.0,1.0
2020-11-04,23.5495,23.5495,23.46,23.46,137,18.928914205167,18.928914205167,18.8569747660553,18.8569747660553,170.441973851798,0.0,1.0
2020-11-05,23.6485,23.6485,23.64,23.642,734,19.0084896741286,19.0084896741286,19.0016574368946,19.0032650221261,913.170867205984,0.0,1.0
2020-11-06,23.5742,23.64,23.5742,23.64,105,18.9487678827766,19.0016574368946,18.9487678827766,19.0016574368946,130.630709886415,0.0,1.0
2020-11-09,23.7487,23.89,23.7487,23.89,100,19.0890296942292,19.202605590838,19.0890296942292,19.202605590838,124.410199891823,0.0,1.0
2020-11-10,23.742,23.742,23.7,23.7,5779,19.0836442837035,19.0836442837035,19.049884993841,19.049884993841,7189.66545174846,0.0,1.0
2020-11-11,23.7012,23.718,23.7,23.718,4562,19.0508495449799,19.0643532609249,19.049884993841,19.0643532609249,5675.59331906498,0.0,1.0
2020-11-12,23.5666,23.64,23.5666,23.64,134,18.9426590588968,19.0016574368946,18.9426590588968,19.0016574368946,166.709667855043,0.0,1.0
2020-11-13,23.5274,23.5274,23.49,23.505,2801,18.9912885121511,18.9912885121511,18.9610992778815,18.9732072595404,3470.02507796327,0.0997,1.0
2020-11-16,23.6614,23.6614,23.58,23.58,100,19.0994531483042,19.0994531483042,19.033747167835,19.033747167835,123.88522234785,0.0,1.0
2020-11-17,23.6893,23.6893,23.65,23.65,309,19.1219739941898,19.1219739941898,19.0902510822434,19.0902510822434,382.805337054855,0.0,1.0
2020-11-18,23.6279,23.69,21.84,21.84,202,19.0724119892659,19.1225390333339,17.6292212953994,17.6292212953994,250.248149142656,0.0,1.0
2020-11-19,23.7033,23.7033,23.7033,23.7033,4,19.1332747770714,19.1332747770714,19.1332747770714,19.1332747770714,4.955408893914,0.0,1.0
2020-11-20,23.6624,23.695,23.65,23.695,680,19.1002603470814,19.1265750272202,19.0902510822434,19.1265750272202,842.419511965379,0.0,1.0
2020-11-23,23.7076,23.7076,23.675,23.675,2700,19.1367457318137,19.1367457318137,19.1104310516749,19.1104310516749,3344.90100339194,0.0,1.0
2020-11-24,23.7637,23.795,23.7637,23.795,104,19.1820295832181,19.2072949049464,19.1820295832181,19.2072949049464,128.840631241763,0.0,1.0
2020-11-25,23.7647,23.777,23.7647,23.771,201,19.1828367819953,19.1927653269556,19.1828367819953,19.1879221342921,249.009296919178,0.0,1.0
2020-11-27,23.7983,23.838,23.7983,23.838,100,19.2099586609113,19.2420044523686,19.2099586609113,19.2420044523686,123.88522234785,0.0,1.0
2020-11-30,23.7715,23.7715,23.73,23.74,2848,19.1883257336807,19.1883257336807,19.1548269844243,19.1628989721969,3528.25113246676,0.0,1.0
2020-12-01,23.863,23.9,23.83,23.9,1194,19.2621844218002,19.2920507765588,19.2355468621505,19.2920507765588,1479.18955483332,0.0,1.0
2020-12-02,23.9058,23.9058,23.81,23.81,100,19.296732529467,19.296732529467,19.2194028866053,19.2194028866053,123.88522234785,0.0,1.0
2020-12-03,23.94,23.94,22.03,22.03,301,19.3243387276493,19.3243387276493,17.7825890630791,17.7825890630791,372.894519267028,0.0,1.0
2020-12-04,24.0177,24.0177,24.008,24.008,105,19.3870580726426,19.3870580726426,19.3792282445031,19.3792282445031,130.079483465242,0.0,1.0
2020-12-07,23.9989,23.9989,23.97,23.97,104,19.37188273563,19.37188273563,19.3485546909672,19.3485546909672,128.840631241764,0.0,1.0
2020-12-08,24.0058,24.015,24.0058,24.015,204,19.3774524071932,19.384878635944,19.3774524071932,19.384878635944,252.725853589613,0.0,1.0
2020-12-09,23.9476,23.95,23.9476,23.95,100,19.3304734383565,19.3324107154219,19.3304734383565,19.3324107154219,123.88522234785,0.0,1.0
2020-12-10,23.9908,23.9908,23.948,23.948,103,19.3653444255342,19.3653444255342,19.3307963178674,19.3307963178674,127.601779018285,0.0,1.0
2020-12-11,23.9659,23.9659,23.93,23.93,100,19.3452451759804,19.3452451759804,19.3162667398767,19.3162667398767,123.88522234785,0.0,1.0
2020-12-14,23.9656,24.03,23.9656,24.03,100,19.3450030163472,19.3969866176029,19.3450030163472,19.3969866176029,123.88522234785,0.0,1.0
2020-12-15,23.8753,23.8753,23.785,23.785,156,19.4094174787727,19.4094174787727,19.3360081227297,19.3360081227297,191.893796095292,0.1701,1.0
2020-12-16,23.8423,23.878,23.8423,23.878,100,19.382590139355,19.4116124429069,19.382590139355,19.4116124429069,123.008843650828,0.0,1.0
2020-12-17,23.8832,23.8832,23.84,23.84,133,19.4158397812394,19.4158397812394,19.3807203550926,19.3807203550926,163.601762055601,0.0,1.0
2020-12-18,23.8967,23.8967,23.862,23.87,1254,19.4268146019103,19.4268146019103,19.3986052480377,19.4051088454723,1542.53089938138,0.0,1.0
2020-12-21,23.8135,23.815,23.7804,23.815,859,19.3591771885905,19.3603966131095,19.3322685542048,19.3603966131095,1056.64596696061,0.0,1.0
2020-12-22,23.8411,23.8411,23.792,23.792,102,19.3816145997398,19.3816145997398,19.341698770485,19.341698770485,125.469020523845,0.0,1.0
2020-12-23,23.9318,23.9318,23.918,23.918,4708,19.4553491356546,19.4553491356546,19.4441304300799,19.4441304300799,5791.25635908096,0.0,1.0
2020-12-24,23.9852,23.9852,23.955,23.955,100,19.4987606485305,19.4987606485305,19.4742095682149,19.4742095682149,123.008843650828,0.0,1.0
2020-12-28,24.0045,24.058,24.0045,24.058,100,19.5144505773414,19.5579433851853,19.5144505773414,19.5579433851853,123.008843650828,0.0,1.0
2020-12-29,24.0093,24.0599,24.0093,24.02,2051,19.5183527358022,19.559487989576,19.5183527358022,19.527051297371,2522.91138327848,0.0,1.0
2020-12-30,24.04,24.068,24.04,24.068,100,19.5433102909574,19.5660728819785,19.5433102909574,19.5660728819785,123.008843650828,0.0,1.0
2020-12-31,24.0706,24.0706,24.01,24.01,100,19.5681865511448,19.5681865511448,19.5189218005777,19.5189218005777,123.008843650828,0.0,1.0
2021-01-04,24.0159,24.0159,24.0159,24.0159,1,19.5237182036857,19.5237182036857,19.5237182036857,19.5237182036857,1.23008843650828,0.0,1.0
2021-01-05,24.0215,24.0215,24.018,24.018,159,19.5282707218899,19.5282707218899,19.5254253980123,19.5254253980123,195.584061404817,0.0,1.0
2021-01-06,23.98,23.98,23.97,23.97,100,19.494533310198,19.494533310198,19.4864038134047,19.4864038134047,123.008843650828,0.0,1.0
2021-01-07,24.0511,24.0511,24.03,24.03,320,19.5523340323979,19.5523340323979,19.5351807941642,19.5351807941642,393.62829968265,0.0,1.0
2021-01-08,24.071,24.071,24.068,24.068,160,19.5685117310165,19.5685117310165,19.5660728819785,19.5660728819785,196.814149841325,0.0,1.0
2021-01-11,23.9656,23.99,23.9656,23.99,103,19.4828268348157,19.5026628069912,19.4828268348157,19.5026628069912,126.699108960353,0.0,1.0
2021-01-12,23.99,23.99,23.92,23.92,312,19.5026628069912,19.5026628069912,19.4457563294385,19.4457563294385,383.787592190583,0.0,1.0
2021-01-13,24.05,24.05,24.029,24.029,1325,19.5514397877507,19.5514397877507,19.5343678444849,19.5343678444849,1629.86717837347,0.0,1.0
2021-01-14,24.04,24.04,24.04,24.04,120,19.5433102909574,19.5433102909574,19.5433102909574,19.5433102909574,147.610612380994,0.0,1.0
2021-01-15,24.0159,24.05,24.0159,24.03,39434,19.5237182036857,19.5514397877507,19.5237182036857,19.5351807941642,48507.3074052675,0.0,1.0
2021-01-19,24.07,24.07,24.02,24.02,100,19.5676987813372,19.5676987813372,19.527051297371,19.527051297371,123.008843650828,0.0,1.0
2021-01-20,24.1182,24.14,24.1182,24.14,201,19.6068829558806,19.6246052588899,19.6068829558806,19.6246052588899,247.247775738164,0.0,1.0
2021-01-21,24.115,24.115,24.1,24.1,105,19.6042815169068,19.6042815169068,19.5920872717169,19.5920872717169,129.159285833369,0.0,1.0
2021-01-22,24.07,24.07,24.03,24.03,375,19.5676987813372,19.5676987813372,19.5351807941642,19.5351807941642,461.283163690604,0.0,1.0
2021-01-25,24.06,24.06,24.04,24.045,11522,19.5595692845439,19.5595692845439,19.5433102909574,19.5473750393541,14173.0789654484,0.0,1.0
2021-01-26,24.0461,24.06,24.0461,24.06,203,19.5482692840013,19.5595692845439,19.5482692840013,19.5595692845439,249.707952611181,0.0,1.0
2021-01-27,23.975,23.975,23.935,23.935,101,19.4904685618014,19.4904685618014,19.4579505746284,19.4579505746284,124.238932087336,0.0,1.0
2021-01-28,24.0365,24.0365,23.9901,23.9901,105,19.5404649670798,19.5404649670798,19.5027441019592,19.5027441019592,129.159285833369,0.0,1.0
2021-01-29,23.9619,24.04,23.9619,24.04,105,19.4798189210022,19.5433102909574,19.4798189210022,19.5433102909574,129.159285833369,0.0,1.0
2021-02-01,24.0359,24.0359,23.9601,23.9601,124,19.5399771972722,19.5399771972722,19.4783556115794,19.4783556115794,152.530966127027,0.0,1.0
2021-02-02,24.1242,24.13,24.12,24.129,3389,19.6117606539566,19.6164757620966,19.6083462653034,19.6156628124173,4168.76971132655,0.0,1.0
2021-02-03,24.1339,24.1339,24.111,24.111,117,19.619646265846,19.619646265846,19.6010297181895,19.6010297181895,143.920347071469,0.0,1.0
2021-02-04,24.175,24.18,24.175,24.18,200,19.6530584976662,19.6571232460629,19.6530584976662,19.6571232460629,246.017687301656,0.0,1.0
2021-02-05,24.2059,24.218,24.2059,24.218,101,19.6781786427574,19.6880153338772,19.6781786427574,19.6880153338772,124.238932087336,0.0,1.0
2021-02-08,24.2743,24.2743,24.2743,24.2743,44,19.7337844008231,19.7337844008231,19.7337844008231,19.7337844008231,54.1238912063644,0.0,1.0
2021-02-09,24.2308,24.26,24.2308,24.24,1815,19.6984210897725,19.7221592204088,19.6984210897725,19.7059002268223,2232.61051226253,0.0,1.0
2021-02-10,24.235,24.26,24.235,24.26,208,19.7018354784257,19.7221592204088,19.7018354784257,19.7221592204088,255.858394793722,0.0,1.0
2021-02-11,24.2403,24.2403,24.2403,24.2403,74,19.7061441117261,19.7061441117261,19.7061441117261,19.7061441117261,91.0265443016127,0.0,1.0
2021-02-12,24.215,24.215,24.17,24.17,116,19.7438649768468,19.7438649768468,19.7071739207263,19.7071739207263,142.269003728195,0.0717,1.0
2021-02-16,24.162,24.185,24.16,24.185,3311,19.7006510663048,19.7194042727664,19.6990203526995,19.7194042727664,4060.79889089703,0.0,1.0
2021-02-17,24.155,24.155,24.121,24.121,500,19.6949435686861,19.6949435686861,19.667221437395,19.667221437395,613.22846434567,0.0,1.0
2021-02-18,24.135,24.14,24.1,24.12,6409,19.6786364326325,19.6827132166459,19.6500989445388,19.6664060805924,7860.36245598281,0.0,1.0
2021-02-19,24.1206,24.155,24.12,24.155,22790,19.666895294674,19.6949435686861,19.6664060805924,19.6949435686861,27950.9534048756,0.0,1.0
2021-02-22,24.0695,24.129,24.0695,24.129,116,19.6252305620571,19.6737442918165,19.6252305620571,19.6737442918165,142.269003728196,0.0,1.0
2021-02-23,24.1198,24.1198,24.042,24.042,110,19.6662430092318,19.6662430092318,19.6028082499835,19.6028082499835,134.910262156048,0.0,1.0
2021-02-24,24.125,24.125,24.0899,24.09,204,19.6704828646057,19.6704828646057,19.6418638408317,19.641945376512,250.197213453034,0.0,1.0
2021-02-25,23.9357,24.078,23.9357,24.078,185,19.5161358218588,19.6321610948799,19.5161358218588,19.6321610948799,226.894531807898,0.0,1.0
2021-02-26,23.8868,23.9559,23.8868,23.9559,106,19.4762648742079,19.5326060292729,19.4762648742079,19.5326060292729,130.004434441282,0.0,1.0
2021-03-01,24.1083,24.1083,23.63,23.63,355,19.656866406001,19.656866406001,19.2668812472802,19.2668812472802,435.392209685426,0.0,1.0
2021-03-02,24.0697,24.1005,24.0697,24.1,3312,19.6253936334177,19.6505066229401,19.6253936334177,19.6500989445388,4062.02534782571,0.0,1.0
2021-03-03,24.01,24.06,24.01,24.06,288,19.5767168322978,19.6174846724317,19.5767168322978,19.6174846724317,353.219595463106,0.0,1.0
2021-03-04,23.9024,24.048,23.9,24.048,672,19.4889844403296,19.6077003907995,19.4870275840032,19.6077003907995,824.179056080582,0.0,1.0
2021-03-05,23.9723,23.9723,23.88,23.88,5100,19.5459778808368,19.5459778808368,19.4707204479496,19.4707204479496,6254.93033632584,0.0,1.0
2021-03-08,23.8042,23.93,23.8042,23.93,272,19.4089164023067,19.5114882880835,19.4089164023067,19.5114882880835,333.596284604044,0.0,1.0
2021-03-09,23.83,23.86,23.83,23.86,102,19.4299526078157,19.4544133118961,19.4299526078157,19.4544133118961,125.098606726517,0.0,1.0
2021-03-10,23.9115,23.9115,23.88,23.88,104,19.496404187234,19.496404187234,19.4707204479496,19.4707204479496,127.551520583899,0.0,1.0
2021-03-11,23.9802,24.0399,23.97,24.0399,271,19.552419199578,19.6010960006979,19.5441025601907,19.6010960006979,332.369827675353,0.0,1.0
2021-03-12,23.93,23.93,23.93,23.93,101,19.5114882880835,19.5114882880835,19.5114882880835,19.5114882880835,123.872149797826,0.0,1.0
2021-03-15,23.8633,23.8633,23.83,23.83,100,19.5180926781852,19.5180926781852,19.4908561900975,19.4908561900975,122.262458701568,0.0748,1.0
2021-03-16,23.7719,23.85,23.77,23.84,898,19.4433354706412,19.5072144412013,19.4417814367863,19.4990353156494,1097.91687914008,0.0,1.0
2021-03-17,23.8261,23.8261,23.7407,23.7407,111,19.4876663311323,19.4876663311323,19.4178165989194,19.4178165989194,135.71132915874,0.0,1.0
2021-03-18,23.6597,23.73,23.6597,23.73,174,19.3515656819492,19.4090649345789,19.3515656819492,19.4090649345789,212.736678140729,0.0,1.0
2021-03-19,23.7498,23.7498,23.641,23.641,111,19.4252596031716,19.4252596031716,19.3362707171672,19.3362707171672,135.71132915874,0.0,1.0
2021-03-22,23.8174,23.8174,23.8099,23.8099,110,19.4805504919022,19.4805504919022,19.4744161477383,19.4744161477383,134.488704571725,0.0,1.0
2021-03-23,23.8214,23.8214,23.8,23.8,205,19.4838221421229,19.4838221421229,19.4663188134419,19.4663188134419,250.638040338215,0.0,1.0
2021-03-24,23.8652,23.915,23.8652,23.915,2778,19.5196467120401,19.5603787572884,19.5196467120401,19.5603787572884,3396.45110272956,0.0,1.0
2021-03-25,23.88,23.88,23.85,23.86,869,19.5317518178569,19.5317518178569,19.5072144412013,19.5153935667531,1062.46076611662,0.0,1.0
2021-03-26,23.9516,23.9516,23.9,23.9,101,19.5903143568082,19.5903143568082,19.5481100689606,19.5481100689606,123.485083288584,0.0,1.0
2021-03-29,23.98,23.98,23.93,23.94,1241,19.6135430733755,19.6135430733755,19.5726474456162,19.5808265711681,1517.27711248646,0.0,1.0
2021-03-30,23.9234,23.96,23.9234,23.94,857,19.567249222752,19.5971848222718,19.567249222752,19.5808265711681,1047.78927107244,0.0,1.0
2021-03-31,24.0248,24.0248,23.97,23.97,111,19.6501855558479,19.6501855558479,19.6053639478236,19.6053639478236,135.71132915874,0.0,1.0
2021-04-01,24.0657,24.0657,24.045,24.05,349,19.683638179355,19.683638179355,19.6667073894626,19.6707969522386,426.695980868473,0.0,1.0
2021-04-05,24.0891,24.0999,24.0799,24.08,998,19.7027773331464,19.7116107887424,19.6952525376387,19.6953343288942,1220.17933784165,0.0,1.0
2021-04-06,24.1366,24.1366,24.12,24.12,100,19.7416281795177,19.7416281795177,19.7280508311016,19.7280508311016,122.262458701568,0.0,1.0
2021-04-07,24.13,24.14,24.13,24.14,135,19.7362299566535,19.7444090822054,19.7362299566535,19.7444090822054,165.054319247117,0.0,1.0
2021-04-08,24.14,24.14,24.14,24.14,5,19.7444090822054,19.7444090822054,19.7444090822054,19.7444090822054,6.1131229350784,0.0,1.0
2021-04-09,24.1157,24.1157,24.0901,24.0901,103,19.7245338071143,19.7245338071143,19.7035952457016,19.7035952457016,125.930332462615,0.0,1.0
2021-04-12,24.1,24.1,24.08,24.08,105,19.7116925799979,19.7116925799979,19.6953343288942,19.6953343288942,128.375581636647,0.0,1.0
2021-04-13,24.11,24.11,24.072,24.072,136,19.7198717055498,19.7198717055498,19.6887910284527,19.6887910284527,166.276943834132,0.0,1.0
2021-04-14,24.1,24.14,24.1,24.14,101,19.7116925799979,19.7444090822054,19.7116925799979,19.7444090822054,123.485083288584,0.0,1.0
2021-04-15,24.1223,24.1223,23.79,23.79,310,19.7871041175861,19.7871041175861,19.5145241936869,19.5145241936869,377.918514784277,0.0699,1.0
2021-04-16,24.0821,24.11,24.071,24.11,1071,19.7541287551403,19.7770146410169,19.7450236177485,19.7770146410169,1305.64751398052,0.0,1.0
2021-04-19,24.0442,24.06,24.0442,24.06,190,19.7230400427846,19.7360005086216,19.7230400427846,19.7360005086216,231.627476803267,0.0,1.0
2021-04-20,23.9984,23.9984,23.9801,23.9801,104,19.6854710975105,19.6854710975105,19.6704599250539,19.6704599250539,126.785566250209,0.0,1.0
2021-04-21,24.0586,24.0586,24.02,24.02,143,19.7348521129145,19.7348521129145,19.7031892027053,19.7031892027053,174.330153594037,0.0,1.0
2021-04-22,24.0393,24.1,24.0393,24.09,1723,19.7190206578099,19.7688118145378,19.7190206578099,19.7606089880587,2100.49548701068,0.0,1.0
2021-04-23,24.0903,24.0903,24.08,24.08,103,19.7608550728531,19.7608550728531,19.7524061615797,19.7524061615797,125.566474267034,0.0,1.0
2021-04-26,24.077,24.08,24.077,24.08,107,19.749945313636,19.7524061615797,19.749945313636,19.7524061615797,130.442842199734,0.0,1.0
2021-04-27,24.0645,24.09,24.0528,24.09,1230,19.7396917805371,19.7606089880587,19.7300944735566,19.7606089880587,1499.48313930536,0.0,1.0
2021-04-28,24.1011,24.1011,24.031,24.031,355,19.7697141254505,19.7697141254505,19.7122123118323,19.7122123118323,432.777654027156,0.0,1.0
2021-04-29,24.1118,24.12,24.09,24.12,486,19.7784911497831,19.7852174674959,19.7606089880587,19.7852174674959,592.478703823093,0.0,1.0
2021-04-30,24.1164,24.13,24.101,24.101,312,19.7822644499635,19.793420293975,19.7696320971857,19.7696320971857,380.356698750627,0.0,1.0
2021-05-03,24.129,24.14,24.129,24.14,100,19.7926000113271,19.8016231204541,19.7926000113271,19.8016231204541,121.909198317509,0.0,1.0
2021-05-04,24.1014,24.1014,24.051,24.051,104,19.7699602102449,19.7699602102449,19.7286179647904,19.7286179647904,126.785566250209,0.0,1.0
2021-05-05,24.16,24.16,24.103,24.103,100,19.8180287734122,19.8180287734122,19.7712726624815,19.7712726624815,121.909198317509,0.0,1.0
2021-05-06,24.135,24.135,24.11,24.11,111,19.7975217072145,19.7975217072145,19.7770146410169,19.7770146410169,135.319210132435,0.0,1.0
2021-05-07,24.1557,24.18,24.1557,24.18,108,19.8145015580262,19.8344344263703,19.8145015580262,19.8344344263703,131.661934182909,0.0,1.0
2021-05-10,24.1136,24.155,24.1136,24.155,207,19.7799676585493,19.8139273601726,19.7799676585493,19.8139273601726,252.352040517244,0.0,1.0
2021-05-11,24.0828,24.0828,24.04,24.05,201,19.7547029529938,19.7547029529938,19.7195948556634,19.7277976821425,245.037488618193,0.0,1.0
2021-05-12,23.9732,24.04,23.9732,24.03,423,19.6647999747833,19.7195948556634,19.6647999747833,19.7113920291844,515.675908883062,0.0,1.0
2021-05-13,24.0433,24.06,24.022,24.04,59354,19.7223017884015,19.7360005086216,19.7048297680011,19.7195948556634,72357.9855693743,0.0,1.0
2021-05-14,24.0359,24.0359,24.0201,24.025,672,19.7744717648084,19.7744717648084,19.76147301486,19.7655042727554,816.817004879245,0.071,1.0
2021-05-17,24.0065,24.029,24.0,24.029,739,19.7502842174361,19.7687950955271,19.744936630432,19.7687950955271,898.255605068099,0.0,1.0
2021-05-18,23.9637,24.029,23.9637,24.02,541,19.7150724137785,19.7687950955271,19.7150724137785,19.7613907442907,657.586308987607,0.0,1.0
2021-05-19,23.8903,23.8903,23.88,23.88,188,19.6546858159171,19.6546858159171,19.6462119472799,19.6462119472799,228.514281126932,0.0,1.0
2021-05-20,23.9786,24.01,23.918,23.918,3286,19.7273307286032,19.7531636873614,19.6774747636114,19.6774747636114,3994.13791373989,0.0,1.0
2021-05-21,24.0166,24.0166,24.0,24.0052,1701,19.7585935449347,19.7585935449347,19.744936630432,19.7492147000353,2067.5680436006,0.0,1.0
2021-05-24,24.0535,24.0535,24.0495,24.05,208,19.788951385004,19.788951385004,19.7856605622323,19.7860719150787,252.824311034053,0.0,1.0
2021-05-25,24.0469,24.0469,24.03,24.045,203,19.7835215274307,19.7835215274307,19.7696178012201,19.7819583866141,246.746803557272,0.0,1.0
2021-05-26,24.0613,24.0613,24.05,24.05,414,19.7953684894089,19.7953684894089,19.7860719150787,19.7860719150787,503.217619077393,0.0,1.0
2021-05-27,24.0485,24.08,24.04,24.08,608,19.7848378565393,19.8107530858668,19.7778448581494,19.8107530858668,739.024909176463,0.0,1.0
2021-05-28,24.0526,24.1,24.0526,24.1,408,19.7882109498804,19.8272071997255,19.7882109498804,19.8272071997255,495.924610105256,0.0,1.0
2021-06-01,24.1076,24.1076,24.06,24.0755,206,19.8334597629918,19.8334597629918,19.7942989720081,19.8070509102486,250.39330804334,0.0,1.0
2021-06-02,24.1487,24.159,24.12,24.159,4793,19.8672729669714,19.8757468356086,19.8436613135842,19.8757468356086,5825.89866724141,0.0,1.0
2021-06-03,24.1048,24.1048,24.06,24.08,286,19.8311561870516,19.8311561870516,19.7942989720081,19.8107530858668,347.633427671822,0.0,1.0
2021-06-04,24.1465,24.1465,24.14,24.14,109,19.8654630144469,19.8654630144469,19.8601154274429,19.8601154274429,132.489662993807,0.0,1.0
2021-06-07,24.155,24.18,24.135,24.15,31385,19.8724560128369,19.8930236551603,19.8560018989782,19.8683424843722,38148.5144317487,0.0,1.0
2021-06-08,24.176,24.208,24.15,24.208,1342,19.8897328323885,19.9160594145624,19.8683424843722,19.9160594145624,1631.20300676778,0.0,1.0
2021-06-09,24.198,24.23,24.17,24.1701,5319,19.9078323576331,19.934158939807,19.8847965982309,19.8848788688002,6465.25245379867,0.0,1.0
2021-06-10,24.24,24.24,24.235,24.235,129,19.9423859967363,19.9423859967363,19.9382724682717,19.9382724682717,156.799692900927,0.0,1.0
2021-06-11,24.2487,24.2699,24.22,24.26,2074,19.9495435362649,19.9669848969551,19.9259318828776,19.958840110595,2520.95010136838,0.0,1.0
2021-06-14,24.2301,24.24,24.19,24.215,2820,19.9342412103763,19.9423859967363,19.9012507120896,19.921818354413,3427.71421690398,0.0,1.0
2021-06-15,24.16,24.18,24.13,24.15,4158,19.9316908227282,19.9481905667867,19.9069412066404,19.9234409506989,5040.07817969202,0.067,1.0
2021-06-16,24.13,24.1599,24.11,24.15,1776,19.9069412066404,19.9316083240079,19.8904414625818,19.9234409506989,2152.76066549615,0.0,1.0
2021-06-17,24.1477,24.18,24.13,24.13,15665,19.9215434801322,19.9481905667867,19.9069412066404,19.9069412066404,18988.1733248859,0.0,1.0
2021-06-18,24.1172,24.1399,24.1,24.1399,1732,19.8963813704429,19.9151085799493,19.8821915905525,19.9151085799493,2099.4265048645,0.0,1.0
2021-06-21,24.1661,24.1661,24.14,24.1517,210,19.936723244666,19.936723244666,19.9151910786696,19.9248434289439,254.549403014749,0.0,1.0
2021-06-22,24.1765,24.179,24.15,24.179,265,19.9453031115765,19.9473655795838,19.9234409506989,19.9473655795838,321.217103804325,0.0,1.0
2021-06-23,24.1832,24.208,24.18,24.208,978,19.9508305258361,19.9712902084687,19.9481905667867,19.9712902084687,1185.47293404011,0.0,1.0
2021-06-24,24.23,24.23,24.205,24.205,6729,19.9894399269331,19.9894399269331,19.9688152468599,19.9688152468599,8156.49015660116,0.0,1.0
2021-06-25,24.2592,24.2623,24.2101,24.25,5869,20.0135295532586,20.0160870135877,19.9730226815949,20.0059396709917,7114.04974425504,0.0,1.0
2021-06-28,24.255,24.26,24.23,24.259,2071,20.0100646070063,20.0141895430209,19.9894399269331,20.013364555818,2510.34196973116,0.0,1.0
2021-06-29,24.275,24.28,24.26,24.26,723,20.0265643510648,20.0306892870795,20.0141895430209,20.0141895430209,876.37723037935,0.0,1.0
2021-06-30,24.2761,24.52,24.25,24.52,7070,20.0274718369881,20.2286862157821,20.0059396709917,20.2286862157821,8569.82990149652,0.0,1.0
2021-07-01,24.3257,24.35,24.3257,24.35,941,20.0683912022533,20.0884383912844,20.0683912022533,20.0884383912844,1140.62375350894,0.0,1.0
2021-07-02,24.367,24.367,24.33,24.33,169,20.1024631737342,20.1024631737342,20.0719386472259,20.0719386472259,204.851662426154,0.0,1.0
2021-07-06,24.3615,24.3615,24.355,24.355,369,20.0979257441181,20.0979257441181,20.092563327299,20.092563327299,447.279665297343,0.0,1.0
2021-07-07,24.365,24.365,24.365,24.365,139,20.1008131993283,20.1008131993283,20.1008131993283,20.1008131993283,168.487461995477,0.0,1.0
2021-07-08,24.3281,24.33,24.3,24.3,563,20.0703711715403,20.0719386472259,20.047189031138,20.047189031138,682.434828082397,0.0,1.0
2021-07-09,24.335,24.3699,24.326,24.355,1707,20.0760635832405,20.1048556366227,20.0686386984141,20.092563327299,2069.1230045056,0.0,1.0
2021-07-12,24.35,24.3512,24.34,24.3512,230,20.0884383912844,20.0894283759279,20.0801885192551,20.0894283759279,278.792203301868,0.0,1.0
2021-07-13,24.2858,24.355,24.2858,24.355,413,20.0354742128565,20.092563327299,20.0354742128565,20.092563327299,500.613825929004,0.0,1.0
2021-07-14,24.3145,24.3179,24.3145,24.3179,806,20.0591513455805,20.0619563020704,20.0591513455805,20.0619563020704,976.984851570891,0.0,1.0
2021-07-15,24.2298,24.2298,24.215,24.215,292,20.0504889799497,20.0504889799497,20.0382417786974,20.0382417786974,352.864292091581,0.0742,1.0
2021-07-16,24.1933,24.235,24.19,24.235,4000,20.020284733618,20.05479205066,20.0175539387442,20.05479205066,4833.75742591207,0.0,1.0
2021-07-19,24.03,24.1,24.03,24.1,954,19.8851517630435,19.9430777149126,19.8851517630435,19.9430777149126,1152.85114608003,0.0,1.0
2021-07-20,24.1355,24.1355,24.11,24.11,1071,19.9724544476462,19.9724544476462,19.9513528508939,19.9513528508939,1294.23855078795,0.0,1.0
2021-07-21,24.2037,24.2037,24.185,24.185,103,20.0288908750386,20.0288908750386,20.0134163707536,20.0134163707536,124.469253717235,0.0,1.0
2021-07-22,24.2214,24.2214,24.2214,24.2214,8,20.0435378657255,20.0435378657255,20.0435378657255,20.0435378657255,9.6675148518241,0.0,1.0
2021-07-23,24.245,24.25,24.24,24.25,169302,20.0630671866413,20.067204754632,20.0589296186507,20.067204754632,204591.199930441,0.0,1.0
2021-07-26,24.23,24.255,24.23,24.255,248,20.0506544826694,20.0713423226226,20.0506544826694,20.0713423226226,299.692960406547,0.0,1.0
2021-07-27,24.2,24.2,24.161,24.161,292,20.0258290747255,20.0258290747255,19.9935560443985,19.9935560443985,352.86429209158,0.0,1.0
2021-07-28,24.22,24.23,24.215,24.23,208,20.0423793466881,20.0506544826694,20.0382417786974,20.0506544826694,251.355386147427,0.0,1.0
2021-07-29,24.245,24.47,24.21,24.47,424,20.0630671866413,20.2492577462204,20.0341042107068,20.2492577462204,512.378287146679,0.0,1.0
2021-07-30,24.2242,24.49,24.22,24.49,678,20.0458549038002,20.2658080181829,20.0423793466881,20.2658080181829,819.321883692095,0.0,1.0
2021-08-02,24.185,24.5,24.185,24.5,477,20.0134163707536,20.2740831541642,20.0134163707536,20.2740831541642,576.425573040012,0.0,1.0
2021-08-03,24.185,24.185,24.175,24.175,105,20.0134163707536,20.0134163707536,20.0051412347723,20.0051412347723,126.886132430191,0.0,1.0
2021-08-04,24.1571,24.175,24.15,24.175,924,19.9903287413658,20.0051412347723,19.984453394819,20.0051412347723,1116.59796538568,0.0,1.0
2021-08-05,24.1811,24.199,24.15,24.15,1055,20.0101890677209,20.0250015611274,19.984453394819,19.984453394819,1274.9035210843,0.0,1.0
2021-08-06,24.1606,24.42,24.16,24.42,452,19.9932250389592,20.2078820663139,19.9927285308003,20.2078820663139,546.214589128063,0.0,1.0
2021-08-09,24.1232,24.1232,24.12,24.12,312,19.9622760303892,19.9622760303892,19.9596279868752,19.9596279868752,377.03307922114,0.0,1.0
2021-08-10,24.075,24.36,24.075,24.36,1593,19.9223898749594,20.1582312504262,19.9223898749594,20.1582312504262,1925.04389486947,0.0,1.0
2021-08-11,24.1116,24.1116,24.085,24.1,344,19.9526768726509,19.9526768726509,19.9306650109406,19.9430777149126,415.703138628437,0.0,1.0
2021-08-12,24.1215,24.35,24.09,24.35,435,19.9608692572724,20.1499561144449,19.9348025789313,20.1499561144449,525.671120067935,0.0,1.0
2021-08-13,24.075,24.075,24.05,24.05,420,20.0052239861321,20.0052239861321,19.9844501294487,19.9844501294487,505.44297864445,0.1001,1.0
2021-08-16,24.0701,24.08,24.045,24.08,1627,20.0011523102221,20.0093787574688,19.980295358112,20.0093787574688,1957.98982441553,0.0,1.0
2021-08-17,24.04,24.06,24.04,24.06,466,19.9761405867753,19.992759672122,19.9761405867753,19.992759672122,560.801019162652,0.0,1.0
2021-08-18,23.995,24.02,23.995,24.0101,1160,19.9387476447451,19.9595215014286,19.9387476447451,19.9512950541819,1395.98536958944,0.0,1.0
2021-08-19,24.0069,24.0069,23.96,23.96,290,19.9486360005264,19.9486360005264,19.9096642453884,19.9096642453884,348.996342397359,0.0,1.0
2021-08-20,24.035,24.035,24.0,24.0,214,19.9719858154386,19.9719858154386,19.9429024160818,19.9429024160818,257.535231975982,0.0,1.0
2021-08-23,24.11,24.11,24.0617,24.0899,217,20.0343073854889,20.0343073854889,19.9941722943765,20.0176052047154,261.145538966299,0.0,1.0
2021-08-24,24.14,24.14,24.1,24.1,76991,20.059236013509,20.059236013509,20.0259978428155,20.0259978428155,92653.7151638448,0.0,1.0
2021-08-25,24.17,24.17,24.152,24.152,639,20.0841646415291,20.0841646415291,20.069207464717,20.069207464717,768.995388937627,0.0,1.0
2021-08-26,24.155,24.17,24.155,24.17,292,20.071700327519,20.0841646415291,20.071700327519,20.0841646415291,351.403213724237,0.0,1.0
2021-08-27,24.26,24.26,24.15,24.15,1643,20.1589505255894,20.1589505255894,20.0675455561823,20.0675455561823,1977.24479503055,0.0,1.0
2021-08-30,24.26,24.26,24.25,24.25,4751,20.1589505255894,20.1589505255894,20.150640982916,20.150640982916,5717.52283699948,0.0,1.0
2021-08-31,24.2466,24.25,24.2201,24.2201,1015,20.1478157384071,20.150640982916,20.1257954503226,20.1257954503226,1221.48719839075,0.0,1.0
2021-09-01,24.285,24.285,24.27,24.27,238,20.1797243822728,20.1797243822728,20.1672600682627,20.1672600682627,286.417687898522,0.0,1.0
2021-09-02,24.305,24.31,24.305,24.31,104,20.1963434676195,20.2004982389562,20.1963434676195,20.2004982389562,125.157308997674,0.0,1.0
2021-09-03,24.31,24.33,24.3,24.33,970,20.2004982389562,20.2171173243029,20.1921886962828,20.2171173243029,1167.33259353599,0.0,1.0
2021-09-07,24.2626,24.325,24.2626,24.325,150,20.1611110066845,20.2129625529663,20.1611110066845,20.2129625529663,180.515349515875,0.0,1.0
2021-09-08,24.2617,24.2617,24.22,24.245,4267,20.1603631478438,20.1603631478438,20.1257123548959,20.1464862115793,5135.05997589494,0.0,1.0
2021-09-09,24.27,24.3,24.25,24.3,2656,20.1672600682627,20.1921886962828,20.150640982916,20.1921886962828,3196.32512209444,0.0,1.0
2021-09-10,24.27,24.29,24.26,24.27,2057,20.1672600682627,20.1838791536095,20.1589505255894,20.1672600682627,2475.46715969437,0.0,1.0
2021-09-13,24.3109,24.3109,24.31,24.31,135,20.2012460977968,20.2012460977968,20.2004982389562,20.2004982389562,162.463814564288,0.0,1.0
2021-09-14,24.305,24.31,24.305,24.31,106,20.1963434676195,20.2004982389562,20.1963434676195,20.2004982389562,127.564180324552,0.0,1.0
2021-09-15,24.2502,24.28,24.2502,24.28,158,20.2063980142543,20.2312287645502,20.2063980142543,20.2312287645502,189.619723282552,0.0669,1.0
2021-09-16,24.29,24.29,24.24,24.24,883,20.2395612310924,20.2395612310924,20.1978988983812,20.1978988983812,1059.71022568666,0.0,1.0
2021-09-17,24.2636,24.279,24.238,24.25,1809,20.2175635194209,20.2303955178959,20.1962324050728,20.2062313649235,2171.02581910212,0.0,1.0
2021-09-20,24.14,24.173,24.14,24.173,676,20.1145742329589,20.1420713725482,20.1145742329589,20.1420713725482,811.284385689902,0.0,1.0
2021-09-21,24.175,24.22,24.175,24.22,193,20.1437378658567,20.1812339652968,20.1437378658567,20.1812339652968,231.624092364129,0.0,1.0
2021-09-22,24.23,24.23,24.2,24.2,139,20.189566431839,20.189566431839,20.1645690322123,20.1645690322123,166.817351495409,0.0,1.0
2021-09-23,24.24,24.29,24.24,24.26,225,20.1978988983812,20.2395612310924,20.1978988983812,20.2145638314657,270.028086953001,0.0,1.0
2021-09-24,24.21,24.258,24.21,24.258,332,20.1729014987545,20.2128973381573,20.1729014987545,20.2128973381573,398.441443859539,0.0,1.0
2021-09-27,24.195,24.195,24.172,24.172,160,20.1604027989412,20.1604027989412,20.141238125894,20.141238125894,192.019972944356,0.0,1.0
2021-09-28,24.09,24.155,24.09,24.155,1224,20.0729119002477,20.1270729327722,20.0729119002477,20.1270729327722,1468.95279302432,0.0,1.0
2021-09-29,24.125,24.125,24.12,24.12,104,20.1020755331455,20.1020755331455,20.0979092998744,20.0979092998744,124.812982413831,0.0,1.0
2021-09-30,24.1171,24.15,24.06,24.12,795,20.0954928845771,20.1229066995011,20.047914500621,20.0979092998744,954.09924056727,0.0,1.0
2021-10-01,24.145,24.145,24.145,24.145,291,20.11874046623,20.11874046623,20.11874046623,20.11874046623,349.236325792547,0.0,1.0
2021-10-04,24.085,24.092,24.085,24.092,116,20.0687456669766,20.0745783935561,20.0687456669766,20.0745783935561,139.214480384658,0.0,1.0
2021-10-05,24.065,24.065,24.065,24.065,134,20.0520807338921,20.0520807338921,20.0520807338921,20.0520807338921,160.816727340898,0.0,1.0
2021-10-06,24.015,24.03,24.015,24.03,593,20.0104184011809,20.0229171009943,20.0104184011809,20.0229171009943,711.674024725019,0.0,1.0
2021-10-07,24.0563,24.15,24.0563,24.08,4180,20.0448314880003,20.1229066995011,20.0448314880003,20.0645794337054,5016.52179317131,0.0,1.0
2021-10-08,23.99,24.049,23.94,24.049,4805,19.9895872348253,20.0387487874245,19.9479249021141,20.0387487874245,5766.59981248519,0.0,1.0
2021-10-11,23.92,23.99,23.92,23.99,503,19.9312599690297,19.9895872348253,19.9312599690297,19.9895872348253,603.662789943818,0.0,1.0
2021-10-12,23.94,23.94,23.91,23.91,214,19.9479249021141,19.9479249021141,19.9229275024874,19.9229275024874,256.826713813077,0.0,1.0
2021-10-13,23.9551,23.98,23.9551,23.9624,203,19.9605069265929,19.9812547682831,19.9605069265929,19.9665896271687,243.625340673152,0.0,1.0
2021-10-14,24.08,24.08,24.05,24.05,395,20.0645794337054,20.0645794337054,20.0395820340787,20.0395820340787,474.04930820638,0.0,1.0
2021-10-15,23.99,24.01,23.99,24.01,100,20.0485810979443,20.0652952130739,20.0485810979443,20.0652952130739,119.659340892009,0.0708,1.0
2021-10-18,23.9402,23.959,23.9402,23.959,100,20.0069629512717,20.0226742194935,20.0069629512717,20.0226742194935,119.659340892008,0.0,1.0
2021-10-19,23.98,24.01,23.975,23.975,3109,20.0402240403796,20.0652952130739,20.0360455115972,20.0360455115972,3720.20890833253,0.0,1.0
2021-10-20,23.99,23.99,23.99,23.99,105,20.0485810979443,20.0485810979443,20.0485810979443,20.0485810979443,125.642307936609,0.0,1.0
2021-10-21,23.935,23.9974,23.935,23.98,211,20.002617281338,20.0547653205423,20.002617281338,20.0402240403796,252.481209282137,0.0,1.0
2021-10-22,23.89,23.925,23.89,23.925,243,19.9650105222964,19.9942602237732,19.9650105222964,19.9942602237732,290.77219836758,0.0,1.0
2021-10-25,23.947,23.95,23.9,23.9,658,20.0126457504157,20.0151528676852,19.9733675798612,19.9733675798612,787.358463069417,0.0,1.0
2021-10-26,23.9443,23.9443,23.9219,23.9219,102,20.0103893448732,20.0103893448732,19.9916695359281,19.9916695359281,122.052527709849,0.0,1.0
2021-10-27,23.9241,23.95,23.9241,23.93,766,19.9935080885923,20.0151528676852,19.9935080885923,19.9984387525556,916.590551232787,0.0,1.0
2021-10-28,23.9421,23.96,23.93,23.96,3690,20.008550792209,20.02350992525,19.9984387525556,20.02350992525,4415.42967891511,0.0,1.0
2021-10-29,23.92,23.92,23.9,23.92,214,19.9900816949908,19.9900816949908,19.9733675798612,19.9900816949908,256.070989508898,0.0,1.0
2021-11-01,23.905,23.94,23.9,23.94,643,19.9775461086436,20.0067958101204,19.9733675798612,20.0067958101204,769.409561935614,0.0,1.0
2021-11-02,23.935,23.935,23.9,23.9,1088,20.002617281338,20.002617281338,19.9733675798612,19.9733675798612,1301.89362890505,0.0,1.0
2021-11-03,23.945,23.945,23.92,23.92,100,20.0109743389028,20.0109743389028,19.9900816949908,19.9900816949908,119.659340892008,0.0,1.0
2021-11-04,24.057,24.07,24.0,24.0,4064,20.1045733836285,20.1154375584627,20.0569381555091,20.0569381555091,4862.95561385122,0.0,1.0
2021-11-05,24.125,24.125,24.1099,24.1099,309,20.1614013750691,20.1614013750691,20.1487822181462,20.1487822181462,369.747363356306,0.0,1.0
2021-11-08,24.115,24.165,24.115,24.165,10749,20.1530443175043,20.1948296053283,20.1530443175043,20.1948296053283,12862.182552482,0.0,1.0
2021-11-09,24.14,24.14,24.1,24.11,2743,20.1739369614163,20.1739369614163,20.1405087311571,20.1488657887219,3282.25572066779,0.0,1.0
2021-11-10,24.0075,24.35,24.0075,24.35,3787,20.0632059486827,20.349435170277,20.0632059486827,20.349435170277,4531.49923958037,0.0,1.0
2021-11-11,23.9898,24.05,23.9898,24.05,686,20.048413956793,20.0987234433331,20.048413956793,20.0987234433331,820.86307851918,0.0,1.0
2021-11-12,23.98,23.98,23.91,23.975,3191,20.0402240403796,20.0402240403796,19.981724637426,20.0360455115972,3818.32956786398,0.0,1.0
2021-11-15,23.8651,26.31,23.8651,26.31,835,19.998104470253,22.0468436592495,19.998104470253,22.0468436592495,996.462366202845,0.0645,1.0
2021-11-16,23.88,23.98,23.84,23.98,1470,20.0105901399802,20.0943865811024,19.9770715635313,20.0943865811024,1754.2511117583,0.0,1.0
2021-11-17,23.8419,23.9099,23.84,23.9099,1272,19.9786636959126,20.0356452758757,19.9770715635313,20.0356452758757,1517.96422731739,0.0,1.0
2021-11-18,23.83,23.86,23.8201,23.85,791,19.9686919194191,19.9938308517557,19.960396071748,19.9854512076435,943.95416966042,0.0,1.0
2021-11-19,23.819,23.84,23.7919,23.8222,411,19.9594743108956,19.9770715635313,19.9367654753515,19.9621557970116,490.474290430384,0.0,1.0
2021-11-22,23.725,23.7982,23.69,23.69,926,19.8807056562408,19.9420446511422,19.851376901848,19.851376901848,1105.05886359741,0.0,1.0
2021-11-23,23.684,23.7299,23.671,23.7299,2608,19.8463491153807,19.8848116818558,19.8354555780348,19.8848116818558,3112.30401324194,0.0,1.0
2021-11-24,23.67,23.71,23.61,23.71,1280,19.8346176136236,19.8681361900725,19.7843397489503,19.8681361900725,1527.51117214328,0.0,1.0
2021-11-26,23.69,23.71,23.64,23.64,204,19.851376901848,19.8681361900725,19.8094786812869,19.8094786812869,243.447093060336,0.0,1.0
2021-11-29,23.77,23.77,23.69,23.715,2441,19.9184140547458,19.9184140547458,19.851376901848,19.8723260121286,2913.01154000137,0.0,1.0
2021-11-30,23.7809,23.82,23.74,23.82,3823,19.9275478668281,19.9603122753069,19.8932751224091,19.9603122753069,4562.24625867483,0.0,1.0
2021-12-01,23.755,23.7799,23.75,23.75,215,19.9058445885774,19.9267099024169,19.9016547665213,19.9016547665213,256.574142195943,0.0,1.0
2021-12-02,23.76,23.77,23.74,23.74,1368,19.9100344106336,19.9184140547458,19.8932751224091,19.8932751224091,1632.52756522813,0.0,1.0
2021-12-03,23.805,23.83,23.75,23.79,3215,19.9477428091385,19.9686919194191,19.9016547665213,19.9351733429702,3836.67845190677,0.0,1.0
2021-12-06,23.8,23.8,23.7801,23.7801,646,19.9435529870824,19.9435529870824,19.9268774952991,19.9268774952991,770.915794691065,0.0,1.0
2021-12-07,23.8013,23.84,23.775,23.8,2759,19.944642340817,19.9770715635313,19.9226038768019,19.9435529870824,3292.50259683072,0.0,1.0
2021-12-08,23.81,23.81,23.7901,23.7901,216,19.9519326311947,19.9519326311947,19.9352571394113,19.9352571394113,257.767510299179,0.0,1.0
2021-12-09,23.755,23.815,23.755,23.815,1728,19.9058445885774,19.9561224532508,19.9058445885774,19.9561224532508,2062.14008239344,0.0,1.0
2021-12-10,23.78,23.78,23.751,23.751,100,19.926793698858,19.926793698858,19.9024927309326,19.9024927309326,119.336810323694,0.0,1.0
2021-12-13,23.79,23.81,23.79,23.7928,782,19.9351733429702,19.9519326311947,19.9351733429702,19.9375196433216,933.213856731289,0.0,1.0
2021-12-14,23.76,23.77,23.7,23.77,1440,19.9100344106336,19.9184140547458,19.8597565459602,19.9184140547458,1718.45006866119,0.0,1.0
2021-12-15,23.67,23.67,23.57,23.605,3246,19.9619044076882,19.9619044076882,19.877570210782,19.9070871796992,3848.97244425278,0.1519,1.0
2021-12-16,23.695,23.7,23.63,23.63,1483,19.9829879569147,19.98720466676,19.9281707289257,19.9281707289257,1758.4800168906,0.0,1.0
2021-12-17,23.7,23.73,23.66,23.66,9072,19.98720466676,20.0125049258319,19.9534709879976,19.9534709879976,10757.2020992795,0.0,1.0
2021-12-20,23.665,23.665,23.635,23.635,351,19.9576876978429,19.9576876978429,19.932387438771,19.932387438771,416.201271698313,0.0,1.0
2021-12-21,23.7356,23.74,23.66,23.66,4529,20.0172276408586,20.0209383455225,19.9534709879976,19.9534709879976,5370.30073937797,0.0,1.0
2021-12-22,23.8043,23.829,23.76,23.76,3037,20.0751652341332,20.095995780769,20.0378051849037,20.0378051849037,3601.14889500791,0.0,1.0
2021-12-23,23.8697,23.8697,23.81,23.83,283,20.1303197989098,20.1303197989098,20.0799722833568,20.0968391227381,335.569686298071,0.0,1.0
2021-12-27,23.9197,23.92,23.89,23.89,250,20.1724868973629,20.1727398999536,20.1474396408817,20.1474396408817,296.439652206776,0.0,1.0
2021-12-28,23.905,23.91,23.871,23.871,258,20.1600897704177,20.164306480263,20.1314161434696,20.1314161434696,305.925721077393,0.0,1.0
2021-12-29,23.8654,23.9,23.8654,23.9,3553,20.1266934284428,20.1558730605724,20.1266934284428,20.1558730605724,4213.00033716271,0.0,1.0
2021-12-30,23.8683,23.89,23.86,23.86,3289,20.1291391201531,20.1474396408817,20.1221393818099,20.1221393818099,3899.96006443235,0.0,1.0
2021-12-31,23.84,23.86,23.84,23.86,166,20.1052725424287,20.1221393818099,20.1052725424287,20.1221393818099,196.835929065299,0.0,1.0
2022-01-03,23.82,23.82,23.81,23.819,932,20.0884057030474,20.0884057030474,20.0799722833568,20.0875623610784,1105.12702342686,0.0,1.0
2022-01-04,23.7802,23.82,23.75,23.82,979,20.0548406926788,20.0884057030474,20.0293717652131,20.0884057030474,1160.85767804173,0.0,1.0
2022-01-05,23.6477,23.775,23.6477,23.775,1659,19.9430978817781,20.0504553144397,19.9430978817781,20.0504553144397,1967.17353204417,0.0,1.0
2022-01-06,23.5801,23.65,23.5001,23.5001,1159,19.8860879646696,19.945037568307,19.8186206071446,19.8186206071446,1374.29422763061,0.0,1.0
2022-01-07,23.585,23.585,23.53,23.57,2415,19.890220340318,19.890220340318,19.8438365320196,19.877570210782,2863.60704031745,0.0,1.0
2022-01-10,23.5496,23.55,23.495,23.51,1485,19.8603660346132,19.8607033714008,19.8143195631024,19.8269696926383,1760.85153410825,0.0,1.0
2022-01-11,23.61,23.61,23.5201,23.589,2860,19.9113038895445,19.9113038895445,19.8354874465259,19.8935937081942,3391.26962124552,0.0,1.0
2022-01-12,23.61,23.63,23.59,23.63,700,19.9113038895445,19.9281707289257,19.8944370501633,19.9281707289257,830.031026178973,0.0,1.0
2022-01-13,23.6,23.63,23.6,23.62,515,19.9028704698539,19.9281707289257,19.9028704698539,19.9197373092351,610.665683545958,0.0,1.0
2022-01-14,23.56,23.6,23.56,23.6,271,19.8691367910914,19.9028704698539,19.8691367910914,19.9028704698539,321.340582992146,0.0,1.0
2022-01-18,23.445,23.47,23.445,23.47,131,19.7721524646493,19.7932360138759,19.7721524646493,19.7932360138759,155.334377756351,0.0,1.0
2022-01-19,23.4778,23.51,23.4701,23.48,1876,19.7998140812346,19.8269696926383,19.7933203480728,19.8016694335665,2224.48315015964,0.0,1.0
2022-01-20,23.4385,23.4557,23.4385,23.44,216,19.7666707418504,19.7811762237183,19.7666707418504,19.767935754804,256.123859506655,0.0,1.0
2022-01-21,23.4799,23.49,23.46,23.49,3723,19.8015850993696,19.8101028532571,19.7848025941853,19.8101028532571,4414.57930066331,0.0,1.0
2022-01-24,23.475,23.49,23.45,23.49,1169,19.7974527237212,19.8101028532571,19.7763691744946,19.8101028532571,1386.15181371888,0.0,1.0
2022-01-25,23.45,23.47,23.45,23.47,183,19.7763691744946,19.7932360138759,19.7763691744946,19.7932360138759,216.993825415361,0.0,1.0
2022-01-26,23.368,23.42,23.368,23.42,540,19.7072151330316,19.7510689154228,19.7072151330316,19.7510689154228,640.309648766636,0.0,1.0
2022-01-27,23.3649,23.39,23.35,23.35,2497,19.7046007729275,19.7257686563509,19.6920349775885,19.6920349775885,2960.83924624128,0.0,1.0
2022-01-28,23.4099,23.43,23.39,23.395,2990,19.7425511615353,19.7595023351134,19.7257686563509,19.7299853661963,3545.41824039304,0.0,1.0
2022-01-31,23.41,23.41,23.3995,23.4,476,19.7426354957322,19.7426354957322,19.733780405057,19.7342020760416,564.421097801701,0.0,1.0
2022-02-01,23.3949,23.3949,23.37,23.39,1156,19.7299010319993,19.7299010319993,19.7089018169697,19.7257686563509,1370.73695180414,0.0,1.0
2022-02-02,23.4249,23.4249,23.4,23.421,2265,19.7552012910712,19.7552012910712,19.7342020760416,19.7519122573919,2685.74324899339,0.0,1.0
2022-02-03,23.37,23.37,23.33,23.37,491,19.7089018169697,19.7089018169697,19.6751681382072,19.7089018169697,582.207476934109,0.0,1.0
2022-02-04,23.24,23.27,23.21,23.27,1423,19.5992673609917,19.6245676200636,19.5739671019199,19.6245676200636,1687.33450036097,0.0,1.0
2022-02-07,23.255,23.279,23.255,23.279,207,19.6119174905276,19.6321576977851,19.6119174905276,19.6321576977851,245.452032027211,0.0,1.0
2022-02-08,23.21,23.21,23.21,23.21,104,19.5739671019199,19.5739671019199,19.5739671019199,19.5739671019199,123.318895318019,0.0,1.0
2022-02-09,23.2058,23.21,23.19,23.19,1387,19.5704250656498,19.5739671019199,19.5571002625386,19.5571002625386,1644.64719044319,0.0,1.0
2022-02-10,23.0247,23.1388,23.0247,23.1388,2523,19.4176958350527,19.5139211537227,19.4176958350527,19.5139211537227,2991.66897007079,0.0,1.0
2022-02-11,23.17,23.17,23.08,23.09,2521,19.5402334231574,19.5402334231574,19.4643326459418,19.4727660656325,2989.29745285313,0.0,1.0
2022-02-14,23.0802,23.1,23.05,23.07,1779,19.4645013143357,19.4811994853231,19.43903238687,19.4558992262512,2109.46456510341,0.0,1.0
2022-02-15,23.0585,23.08,23.0303,23.07,1062,19.446200793607,19.4643326459418,19.4224185500795,19.4558992262512,1259.27564257439,0.0,1.0
2022-02-16,23.085,23.09,23.0616,23.0616,887,19.4685493557872,19.4727660656325,19.4488151537111,19.4488151537111,1051.76788602964,0.0,1.0
2022-02-17,23.1549,23.159,23.1549,23.159,196,19.5274989594246,19.5309566614977,19.5274989594246,19.5309566614977,232.408687330112,0.0,1.0
2022-02-18,23.19,23.21,23.18,23.181,1252,19.5571002625386,19.5739671019199,19.548666842848,19.5495101848171,1484.56977825154,0.0,1.0
2022-02-22,23.1604,23.18,23.12,23.15,5784,19.5321373402544,19.548666842848,19.4980663247043,19.5233665837762,6858.42779345597,0.0,1.0
2022-02-23,23.1249,23.15,23.09,23.09,1394,19.5021987003527,19.5233665837762,19.4727660656325,19.4727660656325,1652.94750070498,0.0,1.0
2022-02-24,23.19,23.2199,23.19,23.21,1121,19.5571002625386,19.5823161874136,19.5571002625386,19.5739671019199,1329.23540049519,0.0,1.0
2022-02-25,23.145,23.145,23.08,23.081,4233,19.5191498739308,19.5191498739308,19.4643326459418,19.4651759879109,5019.31619116515,0.0,1.0
2022-02-28,23.29,23.29,23.23,23.25,266,19.6414344594448,19.6414344594448,19.5908339413011,19.6077007806823,315.41178994801,0.0,1.0
2022-03-01,23.4533,23.47,23.38,23.38,494,19.7791522029925,19.7932360138759,19.7173352366603,19.7173352366603,585.764752760591,0.0,1.0
2022-03-02,23.2383,23.345,23.2383,23.345,1380,19.5978336796443,19.6878182677432,19.5978336796443,19.6878182677432,1636.3468801814,0.0,1.0
2022-03-03,23.2799,23.28,23.26,23.26,334,19.6329167055573,19.6330010397542,19.6161342003729,19.6161342003729,396.043375348252,0.0,1.0
2022-03-04,23.3902,23.395,23.3902,23.395,116,19.7259373247448,19.7299853661963,19.7259373247448,19.7299853661963,137.547998623944,0.0,1.0
2022-03-07,23.3228,23.355,23.3228,23.355,100,19.66909607603,19.6962516874338,19.66909607603,19.6962516874338,118.57586088271,0.0,1.0
2022-03-08,23.21,23.25,23.21,23.23,1016,19.5739671019199,19.6077007806823,19.5739671019199,19.5908339413011,1204.73074656834,0.0,1.0
2022-03-09,23.14,23.15,23.14,23.15,505,19.5149331640855,19.5233665837762,19.5149331640855,19.5233665837762,598.808097457689,0.0,1.0
2022-03-10,23.08,23.09,23.065,23.075,634,19.4643326459418,19.4727660656325,19.4516825164059,19.4601159360965,751.770957996386,0.0,1.0
2022-03-11,23.0552,23.07,23.05,23.06,827,19.4434177651091,19.4558992262512,19.43903238687,19.4474658065606,980.622369500016,0.0,1.0
2022-03-14,22.8949,22.969,22.8949,22.969,247,19.3082300474685,19.370721687376,19.3082300474685,19.370721687376,292.882376380296,0.0,1.0
2022-03-15,22.89,22.96,22.89,22.96,655,19.3040976718201,19.3631316096545,19.3040976718201,19.3631316096545,776.671888781755,0.0,1.0
2022-03-16,22.8301,22.87,22.77,22.87,796,19.2535814878734,19.2872308324389,19.2028966355327,19.2872308324389,943.863852626373,0.0,1.0
2022-03-17,22.8259,22.89,22.81,22.83,5604,19.2500394516033,19.3040976718201,19.2366303142952,19.2534971536764,6644.99124386709,0.0,1.0
2022-03-18,22.8519,22.88,22.8481,22.8481,949,19.2719663427989,19.2956642521295,19.2687616433165,19.2687616433165,1125.28491977692,0.0,1.0
2022-03-21,22.657,22.67,22.657,22.67,230,19.1075989930288,19.1185624386266,19.1075989930288,19.1185624386266,272.724480030234,0.0,1.0
2022-03-22,22.575,22.61,22.56,22.59,1435,19.0384449515657,19.0679619204829,19.0257948220298,19.0510950811017,1701.5636036669,0.0,1.0
2022-03-23,22.6521,22.6521,22.61,22.61,206,19.1034666173804,19.1034666173804,19.0679619204829,19.0679619204829,244.266273418383,0.0,1.0
2022-03-24,22.6098,22.619,22.6098,22.619,100,19.0677932520891,19.0755519982044,19.0677932520891,19.0755519982044,118.57586088271,0.0,1.0
2022-03-25,22.44,22.48,22.44,22.48,126,18.9245937857424,18.9583274645049,18.9245937857424,18.9583274645049,149.405584712215,0.0,1.0
2022-03-28,22.435,22.435,22.43,22.43,100,18.9203770758971,18.9203770758971,18.9161603660518,18.9161603660518,118.575860882711,0.0,1.0
2022-03-29,22.495,22.495,22.45,22.45,1149,18.9709775940408,18.9709775940408,18.933027205433,18.933027205433,1362.43664154234,0.0,1.0
2022-03-30,22.545,22.55,22.545,22.55,222,19.0131446924939,19.0173614023392,19.0131446924939,19.0173614023392,263.238411159617,0.0,1.0
2022-03-31,22.5508,22.5508,22.5508,22.5508,222,19.0180360759144,19.0180360759144,19.0180360759144,19.0180360759144,263.238411159618,0.0,1.0
2022-04-01,22.435,22.459,22.435,22.459,100,18.9203770758971,18.9406172831546,18.9203770758971,18.9406172831546,118.575860882711,0.0,1.0
2022-04-04,22.44,22.44,22.41,22.41,130,18.9245937857424,18.9245937857424,18.8992935266706,18.8992935266706,154.148619147524,0.0,1.0
2022-04-05,22.318,22.4,22.29,22.29,902,18.8217060655169,18.89086010698,18.7980924903832,18.7980924903832,1069.55426516205,0.0,1.0
2022-04-06,22.29,22.3,22.26,22.265,1638,18.7980924903832,18.8065259100738,18.7727922313113,18.7770089411566,1942.27260125879,0.0,1.0
2022-04-07,22.27,22.339,22.27,22.339,1012,18.7812256510019,18.8394162468672,18.7812256510019,18.8394162468672,1199.98771213303,0.0,1.0
2022-04-08,22.23,22.23,22.22,22.22,100,18.7474919722395,18.7474919722395,18.7390585525489,18.7390585525489,118.57586088271,0.0,1.0
2022-04-11,22.195,22.205,22.18,22.181,901,18.7179750033223,18.7264084230129,18.7053248737864,18.7061682157555,1068.36850655322,0.0,1.0
2022-04-12,22.33,22.33,22.282,22.282,207,18.8318261691456,18.8318261691456,18.7913457546307,18.7913457546307,245.452032027211,0.0,1.0
2022-04-13,22.3383,22.38,22.3383,22.36,500,18.8388259074889,18.8739932675987,18.8388259074889,18.8571264282175,592.879304413551,0.0,1.0
2022-04-14,22.225,22.27,22.225,22.27,120,18.7432752623942,18.7812256510019,18.7432752623942,18.7812256510019,142.291033059252,0.0,1.0
2022-04-18,22.21,22.249,22.21,22.21,1652,18.7306251328583,18.7635154696517,18.7306251328583,18.7306251328583,1958.87322178237,0.0,1.0
2022-04-19,22.085,22.137,22.085,22.12,1870,18.6252073867255,18.6690611691168,18.6252073867255,18.6547243556427,2217.36859850669,0.0,1.0
2022-04-20,22.15,22.17,22.15,22.17,502,18.6800246147146,18.6968914540958,18.6800246147146,18.6968914540958,595.250821631205,0.0,1.0
2022-04-21,22.07,22.08,22.022,22.08,1006,18.6125572571896,18.6209906768802,18.5720768426747,18.6209906768802,1192.87316048007,0.0,1.0
2022-04-22,22.05,22.05,21.96,21.96,600,18.5956904178084,18.5956904178084,18.5197896405929,18.5197896405929,711.455165296263,0.0,1.0
2022-04-25,22.215,22.215,22.215,22.215,103,18.7348418427036,18.7348418427036,18.7348418427036,18.7348418427036,122.133136709192,0.0,1.0
2022-04-26,22.25,22.255,22.21,22.255,248,18.7643588116207,18.768575521466,18.7306251328583,18.768575521466,294.068134989122,0.0,1.0
2022-04-27,22.2,22.23,22.2,22.23,102,18.7221917131676,18.7474919722395,18.7221917131676,18.7474919722395,120.947378100365,0.0,1.0
2022-04-28,22.1559,22.1559,22.121,22.131,1181,18.685000332332,18.685000332332,18.6555676976118,18.6640011173024,1400.38091702481,0.0,1.0
2022-04-29,22.085,22.085,22.085,22.085,1,18.6252073867255,18.6252073867255,18.6252073867255,18.6252073867255,1.18575860882711,0.0,1.0
2022-05-02,22.015,22.05,21.93,21.93,651,18.5661734488912,18.5956904178084,18.494489381521,18.494489381521,771.928854346447,0.0,1.0
2022-05-03,22.0209,22.065,22.0209,22.065,793,18.5711491665087,18.6083405473443,18.5711491665087,18.6083405473443,940.306576799894,0.0,1.0
2022-05-04,22.1172,22.1172,22.1,22.1,1305,18.6523629981293,18.6523629981293,18.6378575162615,18.6378575162615,1547.41498451937,0.0,1.0
2022-05-05,22.0171,22.0171,22.0099,22.0099,591,18.5679444670263,18.5679444670263,18.561872404849,18.561872404849,700.783337816817,0.0,1.0
2022-05-06,21.97,22.02,21.97,22.02,100,18.5282230602835,18.5703901587365,18.5282230602835,18.5703901587365,118.57586088271,0.0,1.0
2022-05-09,22.085,22.085,22.015,22.015,128,18.6252073867255,18.6252073867255,18.5661734488912,18.5661734488912,151.77710192987,0.0,1.0
2022-05-10,22.115,22.13,22.1,22.13,434,18.6505076457974,18.6631577753333,18.6378575162615,18.6631577753333,514.619236230963,0.0,1.0
2022-05-11,22.15,22.16,22.15,22.16,698,18.6800246147146,18.6884580344052,18.6800246147146,18.6884580344052,827.659508961317,0.0,1.0
2022-05-12,22.215,22.23,22.215,22.23,203,18.7348418427036,18.7474919722395,18.7348418427036,18.7474919722395,240.708997591902,0.0,1.0
2022-05-13,22.155,22.16,22.155,22.16,101,18.6842413245599,18.6884580344052,18.6842413245599,18.6884580344052,119.761619491537,0.0,1.0
2022-05-16,22.21,22.21,22.21,22.21,3,18.7306251328583,18.7306251328583,18.7306251328583,18.7306251328583,3.5572758264813,0.0,1.0
2022-05-17,22.075,22.075,22.07,22.07,212,18.6291710939801,18.6291710939801,18.6249515761786,18.6249515761786,251.213539045346,0.0147,1.0
2022-05-18,22.135,22.135,22.119,22.119,246,18.6798053075991,18.6798053075991,18.6663028506341,18.6663028506341,291.502502854505,0.0,1.0
2022-05-19,22.22,22.23,22.17,22.23,44836,18.751537110226,18.7599761458291,18.7093419322102,18.7599761458291,53129.2935690429,0.0,1.0
2022-05-20,22.25,22.25,22.215,22.215,594,18.7768542170355,18.7768542170355,18.7473175924244,18.7473175924244,703.871897136486,0.0,1.0
2022-05-23,22.17,22.19,22.17,22.19,103,18.7093419322102,18.7262200034165,18.7093419322102,18.7262200034165,122.051860951276,0.0,1.0
2022-05-24,22.2847,22.31,22.24,22.24,1684,18.8061376705784,18.8274884306544,18.7684151814323,18.7684151814323,1995.48867807718,0.0,1.0
2022-05-25,22.33,22.33,22.329,22.329,113,18.8443665018608,18.8443665018608,18.8435225983005,18.8435225983005,133.901556189264,0.0,1.0
2022-05-26,22.3295,22.3301,22.24,22.24,401,18.8439445500806,18.8444508922168,18.7684151814323,18.7684151814323,475.172779043319,0.0,1.0
2022-05-27,22.325,22.34,22.31,22.33,1472,18.8401469840592,18.8528055374639,18.8274884306544,18.8443665018608,1744.27513903183,0.0,1.0
2022-05-31,22.2236,22.2282,22.2236,22.2282,105,18.7545751630431,18.7584571194206,18.7545751630431,18.7584571194206,124.421799998874,0.0,1.0
2022-06-01,22.11,22.11,22.11,22.11,103,18.6587077185912,18.6587077185912,18.6587077185912,18.6587077185912,122.051860951276,0.0,1.0
2022-06-02,22.159,22.16,22.121,22.121,2878,18.7000589930467,18.700902896607,18.6679906577547,18.6679906577547,3410.34228949294,0.0,1.0
2022-06-03,22.105,22.105,22.105,22.105,131,18.6544882007896,18.6544882007896,18.6544882007896,18.6544882007896,155.231007617643,0.0,1.0
2022-06-06,22.0284,22.09,20.64,20.64,709,18.5898451880694,18.6418296473849,17.4181694849264,17.4181694849264,840.143392373349,0.0,1.0
2022-06-07,22.06,22.06,22.02,22.02,1000,18.6165125405754,18.6165125405754,18.5827563981627,18.5827563981627,1184.9695237988,0.0,1.0
2022-06-08,22.025,22.025,22.025,22.025,86,18.5869759159643,18.5869759159643,18.5869759159643,18.5869759159643,101.907379046697,0.0,1.0
2022-06-09,21.995,21.995,21.9875,21.9875,125,18.5616588091548,18.5616588091548,18.5553295324525,18.5553295324525,148.12119047485,0.0,1.0
2022-06-10,21.8105,21.885,21.79,21.885,2145,18.4059586022765,18.4688294175201,18.38865857929,18.4688294175201,2541.75962854843,0.0,1.0
2022-06-13,21.5713,21.65,21.5713,21.65,108,18.2040968706489,18.2705120808458,18.2040968706489,18.2705120808458,127.97670857027,0.0,1.0
2022-06-14,21.4694,21.595,21.4694,21.595,222,18.1181030978526,18.2240973850284,18.1181030978526,18.2240973850284,263.063234283334,0.0,1.0
2022-06-15,21.6501,21.69,21.6501,21.69,2607,18.2705964712018,18.3042682232584,18.2705964712018,18.3042682232584,3089.21554854347,0.0,1.0
2022-06-16,21.75,21.75,21.67,21.67,907,18.3549024368774,18.3549024368774,18.2873901520521,18.2873901520521,1074.76735808551,0.0,1.0
2022-06-17,21.73,21.73,21.73,21.73,907,18.338024365671,18.338024365671,18.338024365671,18.338024365671,1074.76735808551,0.0,1.0
2022-06-21,21.685,21.71,21.685,21.71,922,18.3000487054568,18.3211462944647,18.3000487054568,18.3211462944647,1092.54190094249,0.0,1.0
2022-06-22,21.85,21.85,21.85,21.85,5,18.439292792909,18.439292792909,18.439292792909,18.439292792909,5.92484761899399,0.0,1.0
2022-06-23,21.94,21.9668,21.93,21.93,567,18.5152441133375,18.5378607287539,18.5068050777343,18.5068050777343,671.877719993917,0.0,1.0
2022-06-24,21.905,21.9399,21.905,21.93,372,18.4857074887264,18.5151597229814,18.4857074887264,18.5068050777343,440.808662853153,0.0,1.0
2022-06-27,21.83,21.86,21.83,21.86,594,18.4224147217027,18.4477318285122,18.4224147217027,18.4477318285122,703.871897136485,0.0,1.0
2022-06-28,21.835,21.86,21.83,21.86,933,18.4266342395043,18.4477318285122,18.4224147217027,18.4477318285122,1105.57656570428,0.0,1.0
2022-06-29,21.925,21.925,21.91,21.91,1173,18.5025855599327,18.5025855599327,18.489927006528,18.489927006528,1389.96925141599,0.0,1.0
2022-06-30,22.0548,22.0548,22.0548,22.0548,1173,18.6121242420618,18.6121242420618,18.6121242420618,18.6121242420618,1389.96925141599,0.0,1.0
2022-07-01,22.22,22.22,22.22,22.22,10,18.751537110226,18.751537110226,18.751537110226,18.751537110226,11.849695237988,0.0,1.0
2022-07-05,22.26,22.26,22.26,22.26,80,18.7852932526386,18.7852932526386,18.7852932526386,18.7852932526386,94.7975619039041,0.0,1.0
2022-07-06,22.1215,22.18,22.1215,22.18,6868,18.6684126095348,18.7177809678133,18.6684126095348,18.7177809678133,8138.37068945017,0.0,1.0
2022-07-07,22.035,22.05,22.035,22.05,332,18.5954149515675,18.6080735049722,18.5954149515675,18.6080735049722,393.409881901201,0.0,1.0
2022-07-08,21.96,21.96,21.96,21.96,8,18.5321221845438,18.5321221845438,18.5321221845438,18.5321221845438,9.47975619039038,0.0,1.0
2022-07-11,22.0353,22.0353,22.0353,22.0353,2,18.5956681226356,18.5956681226356,18.5956681226356,18.5956681226356,2.3699390475976,0.0,1.0
2022-07-12,22.075,22.1156,22.07,22.1156,717,18.644952090558,18.6792435992727,18.6407289983518,18.6792435992727,848.90403167168,0.0187,1.0
2022-07-13,22.0738,22.08,22.0738,22.08,283,18.6439385484286,18.6491751827643,18.6439385484286,18.6491751827643,335.062539697467,0.0,1.0
2022-07-14,22.0225,22.0225,22.0,22.0,500,18.6006096223925,18.6006096223925,18.5816057074644,18.5816057074644,591.983285684573,0.0,1.0
2022-07-15,22.035,22.035,22.035,22.035,500,18.6111673529081,18.6111673529081,18.6111673529081,18.6111673529081,591.983285684573,0.0,1.0
2022-07-18,22.01,22.01,22.01,22.01,24,18.5900518918769,18.5900518918769,18.5900518918769,18.5900518918769,28.4151977128595,0.0,1.0
2022-07-19,21.94,21.94,21.93,21.93,2194,18.5309286009895,18.5309286009895,18.522482416577,18.522482416577,2597.62265758391,0.0,1.0
2022-07-20,21.9148,21.96,21.89,21.96,2446,18.5096442162701,18.5478209698145,18.4886976789271,18.5478209698145,2895.98223356892,0.0,1.0
2022-07-21,22.09,22.09,22.09,22.09,2,18.6576213671768,18.6576213671768,18.6576213671768,18.6576213671768,2.36793314273829,0.0,1.0
2022-07-22,22.2304,22.25,22.2304,22.24,911,18.776205796328,18.7927603177765,18.776205796328,18.784314133364,1078.59354651729,0.0,1.0
2022-07-25,22.2,22.2,22.18,22.18,223,18.7505293957141,18.7505293957141,18.7336370268891,18.7336370268891,264.024545415319,0.0,1.0
2022-07-26,22.195,22.25,22.195,22.25,108,18.7463063035079,18.7927603177765,18.7463063035079,18.7927603177765,127.868389707867,0.0,1.0
2022-07-27,22.25,22.25,22.25,22.25,108,18.7927603177765,18.7927603177765,18.7927603177765,18.7927603177765,127.868389707868,0.0,1.0
2022-07-28,22.385,22.385,22.385,22.385,88,18.9067838073451,18.9067838073451,18.9067838073451,18.9067838073451,104.189058280485,0.0,1.0
2022-07-29,22.3888,22.3888,22.3888,22.3888,1,18.9099933574218,18.9099933574218,18.9099933574218,18.9099933574218,1.18396657136915,0.0,1.0
2022-08-01,22.428,22.43,22.4,22.42,14045,18.9431024003187,18.9447916372012,18.9194530839638,18.9363454527887,16628.8104948797,0.0,1.0
2022-08-02,22.2215,22.2215,22.22,22.22,117,18.7686886922009,18.7686886922009,18.7674217645391,18.7674217645391,138.52408885019,0.0,1.0
2022-08-03,22.295,22.295,22.295,22.295,7,18.8307681476327,18.8307681476327,18.8307681476327,18.8307681476327,8.28776599958402,0.0,1.0
2022-08-04,22.38,22.38,22.3699,22.3699,231,18.9025607151388,18.9025607151388,18.8940300688822,18.8940300688822,273.496277986273,0.0,1.0
2022-08-05,22.19,22.19,22.17,22.17,221,18.7420832113016,18.7420832113016,18.7251908424766,18.7251908424766,261.656612272581,0.0,1.0
2022-08-08,22.245,22.245,22.24,22.24,464,18.7885372255703,18.7885372255703,18.784314133364,18.784314133364,549.360489115283,0.0,1.0
2022-08-09,22.17,22.17,22.17,22.17,464,18.7251908424766,18.7251908424766,18.7251908424766,18.7251908424766,549.360489115285,0.0,1.0
2022-08-10,22.265,22.265,22.265,22.265,0,18.8054295943952,18.8054295943952,18.8054295943952,18.8054295943952,0,0.0,1.0
2022-08-11,22.1876,22.1876,22.1876,22.1876,0,18.7400561270426,18.7400561270426,18.7400561270426,18.7400561270426,0,0.0,1.0
2022-08-12,22.275,22.275,22.25,22.25,489,18.8138757788077,18.8138757788077,18.7927603177765,18.7927603177765,578.959653399513,0.0,1.0
2022-08-15,22.295,22.301,22.295,22.301,129,18.8307681476327,18.8358358582802,18.8307681476327,18.8358358582802,152.73168770662,0.0,1.0
2022-08-16,22.23,22.2383,22.2114,22.2383,754,18.7758679489516,18.7828782820139,18.7601580459443,18.7828782820139,892.710794812333,0.0,1.0
2022-08-17,22.0941,22.0941,22.0941,22.0941,8,18.6610843027859,18.6610843027859,18.6610843027859,18.6610843027859,9.47173257095316,0.0,1.0
2022-08-18,22.11,22.11,22.11,22.11,80,18.6860005468027,18.6860005468027,18.6860005468027,18.6860005468027,94.6591003018382,0.0136,1.0
2022-08-19,21.995,21.995,21.995,21.995,43,18.5888096800962,18.5888096800962,18.5888096800962,18.5888096800962,50.8792664122378,0.0,1.0
2022-08-22,21.89,21.89,21.89,21.89,5,18.5000701931032,18.5000701931032,18.5000701931032,18.5000701931032,5.91619376886488,0.0,1.0
2022-08-23,21.8936,21.8936,21.8936,21.8936,17,18.5031126898001,18.5031126898001,18.5031126898001,18.5031126898001,20.1150588141406,0.0,1.0
2022-08-24,21.835,21.86,21.833,21.84,1020,18.4535876046783,18.4747160539624,18.4518973287356,18.4578132945351,1206.90352884844,0.0,1.0
2022-08-25,21.9,21.9,21.9,21.9,1,18.5085215728168,18.5085215728168,18.5085215728168,18.5085215728168,1.18323875377298,0.0,1.0
2022-08-26,21.855,21.855,21.855,21.855,13,18.4704903641055,18.4704903641055,18.4704903641055,18.4704903641055,15.3821037990487,0.0,1.0
2022-08-29,21.795,21.795,21.795,21.795,0,18.4197820858239,18.4197820858239,18.4197820858239,18.4197820858239,0,0.0,1.0
2022-08-30,21.78,21.78,21.78,21.78,0,18.4071050162534,18.4071050162534,18.4071050162534,18.4071050162534,0,0.0,1.0
2022-08-31,21.735,21.77,21.735,21.77,1373,18.3690738075422,18.3986536365398,18.3690738075422,18.3986536365398,1624.58680893029,0.0,1.0
2022-09-01,21.675,21.675,21.66,21.66,238,18.3183655292605,18.3183655292605,18.30568845969,18.30568845969,281.610823397968,0.0,1.0
2022-09-02,21.765,21.765,21.765,21.765,8,18.394427946683,18.394427946683,18.394427946683,18.394427946683,9.46591003018381,0.0,1.0
2022-09-06,21.6439,21.6439,21.6439,21.6439,52,18.2920817383511,18.2920817383511,18.2920817383511,18.2920817383511,61.5284151961948,0.0,1.0
2022-09-07,21.72,21.72,21.68,21.68,1174,18.3563967379717,18.3563967379717,18.3225912191173,18.3225912191173,1389.12229692948,0.0,1.0
2022-09-08,21.67,21.6805,21.66,21.6805,339,18.3141398394037,18.323013788103,18.30568845969,18.323013788103,401.117937529038,0.0,1.0
2022-09-09,21.6567,21.69,21.6567,21.67,2200,18.3028995043846,18.3310425988309,18.3028995043846,18.3141398394037,2603.12525830054,0.0,1.0
2022-09-12,21.63,21.641,21.63,21.641,399,18.2803343205492,18.2896308382342,18.2803343205492,18.2896308382342,472.112262755417,0.0,1.0
2022-09-13,21.5063,21.5063,21.5063,21.5063,12,18.1757907534918,18.1757907534918,18.1757907534918,18.1757907534918,14.1988650452757,0.0,1.0
2022-09-14,21.4825,21.52,21.4825,21.52,383,18.1556764697734,18.1873691436994,18.1556764697734,18.1873691436994,453.180442695049,0.0,1.0
2022-09-15,21.43,21.43,21.43,21.43,82,18.1263501821671,18.1263501821671,18.1263501821671,18.1263501821671,96.9450541526452,0.0178,1.0
2022-09-16,21.465,21.4792,21.45,21.4792,39386,18.1559545805048,18.1679655078303,18.1432669812172,18.1679655078303,46564.3646689765,0.0,1.0
2022-09-19,21.41,21.41,21.41,21.41,205,18.1094333831171,18.1094333831171,18.1094333831171,18.1094333831171,242.362635381612,0.0,1.0
2022-09-20,21.35,21.3576,21.35,21.3576,235,18.0586829859668,18.0651113696058,18.0586829859668,18.0651113696058,277.830338120385,0.0,1.0
2022-09-21,21.35,21.35,21.31,21.315,45991,18.0586829859668,18.0586829859668,18.0248493878666,18.0290785876291,54373.1705552963,0.0,1.0
2022-09-22,21.2,21.35,21.1708,21.35,1725,17.9318069930912,18.0586829859668,17.907108466478,18.0586829859668,2039.39290747942,0.0,1.0
2022-09-23,21.145,21.145,21.101,21.12,5868,17.8852857957034,17.8852857957034,17.8480688377932,17.8641397968908,6937.48265570392,0.0,1.0
2022-09-26,20.9674,21.0,20.9674,21.0,310,17.7350646201387,17.7626390025903,17.7350646201387,17.7626390025903,366.499594967315,0.0,1.0
2022-09-27,20.9292,20.9292,20.91,20.91,6234,17.702753533953,17.702753533953,17.6865134068649,17.6865134068649,7370.18862911693,0.0,1.0
2022-09-28,21.2,21.2,21.2,21.2,6234,17.9318069930912,17.9318069930912,17.9318069930912,17.9318069930912,7370.18862911692,0.0,1.0
2022-09-29,21.125,21.13,21.125,21.13,168,17.8683689966533,17.8725981964158,17.8683689966533,17.8725981964158,198.619135337127,0.0,1.0
2022-09-30,21.07,21.0862,21.07,21.0862,128,17.8218477992656,17.8355504064962,17.8218477992656,17.8355504064962,151.328865018763,0.0,1.0
2022-10-03,21.234,21.234,21.234,21.234,2,17.9605655514763,17.9605655514763,17.9605655514763,17.9605655514763,2.36451351591817,0.0,1.0
2022-10-04,21.28,21.28,21.28,21.28,122,17.9994741892915,17.9994741892915,17.9994741892915,17.9994741892915,144.235324471008,0.0,1.0
2022-10-05,21.17,21.17,21.17,21.17,2,17.906431794516,17.906431794516,17.906431794516,17.906431794516,2.36451351591817,0.0,1.0
2022-10-06,21.105,21.12,21.105,21.12,288,17.8514521976032,17.8641397968908,17.8514521976032,17.8641397968908,340.489946292217,0.0,1.0
2022-10-07,21.03,21.05,21.03,21.05,422,17.7880142011654,17.8049310002155,17.7880142011654,17.8049310002155,498.912351858735,0.0,1.0
2022-10-10,20.96,20.96,20.96,20.96,32,17.7288054044901,17.7288054044901,17.7288054044901,17.7288054044901,37.8322162546908,0.0,1.0
2022-10-11,21.0,21.0399,21.0,21.0218,325,17.7626390025903,17.7963880166952,17.7626390025903,17.7810783135549,384.233446336703,0.0,1.0
2022-10-12,21.04,21.04,21.02,21.02,120,17.7964726006905,17.7964726006905,17.7795558016404,17.7795558016404,141.87081095509,0.0,1.0
2022-10-13,20.945,20.97,20.945,20.97,465,17.7161178052026,17.7372638040152,17.7161178052026,17.7372638040152,549.749392450973,0.0,1.0
2022-10-14,20.9,20.9,20.9,20.9,6,17.6780550073399,17.6780550073399,17.6780550073399,17.6780550073399,7.0935405477545,0.0,1.0
2022-10-17,20.94,20.96,20.94,20.96,4773,17.71188860544,17.7288054044901,17.71188860544,17.7288054044901,5642.91150573873,0.0,1.0
2022-10-18,20.93,20.9386,20.93,20.9386,1091,17.7188244930506,17.7261050420539,17.7188244930506,17.7261050420539,1288.72149554593,0.0182,1.0
2022-10-19,20.83,20.8586,20.83,20.8586,412,17.6341669464999,17.6583790048134,17.6341669464999,17.6583790048134,486.666595934853,0.0,1.0
2022-10-20,20.74,20.74,20.74,20.74,412,17.5579751546043,17.5579751546043,17.5579751546043,17.5579751546043,486.666595934853,0.0,1.0
2022-10-21,20.83,20.83,20.8009,20.8009,194,17.6341669464999,17.6341669464999,17.6095316004537,17.6095316004537,229.158542746023,0.0,1.0
2022-10-24,20.83,20.83,20.8,20.8001,366,17.6341669464999,17.6341669464999,17.6087696825347,17.6088543400813,432.330034252806,0.0,1.0
2022-10-25,20.92,20.94,20.92,20.94,132,17.7103587383955,17.7272902477056,17.7103587383955,17.7272902477056,155.922307435438,0.0,1.0
2022-10-26,20.97,20.97,20.9405,20.9405,966,17.7526875116708,17.7526875116708,17.7277135354384,17.7277135354384,1141.06779532298,0.0,1.0
2022-10-27,21.0712,21.0712,21.0712,21.0712,36,17.8383609487801,17.8383609487801,17.8383609487801,17.8383609487801,42.5242656642103,0.0,1.0
2022-10-28,20.995,20.995,20.9714,20.9714,750,17.7738518983085,17.7738518983085,17.7538727173225,17.7538727173225,885.922201337716,0.0,1.0
2022-10-31,20.9128,20.9128,20.9128,20.9128,164,17.7042633950439,17.7042633950439,17.7042633950439,17.7042633950439,193.721654692513,0.0,1.0
2022-11-01,20.94,20.94,20.9209,20.9209,116,17.7272902477056,17.7272902477056,17.7111206563145,17.7111206563145,137.0226338069,0.0,1.0
2022-11-02,20.925,20.925,20.925,20.925,9,17.714591615723,17.714591615723,17.714591615723,17.714591615723,10.6310664160526,0.0,1.0
2022-11-03,20.87,20.8899,20.87,20.8899,216,17.6680299651202,17.6848768168838,17.6680299651202,17.6848768168838,255.145593985262,0.0,1.0
2022-11-04,20.8929,20.8929,20.85,20.851,1042,17.6874165432803,17.6874165432803,17.6510984558101,17.6519450312756,1230.84124505853,0.0,1.0
2022-11-07,20.84,20.8584,20.83,20.8584,1074,17.642632701155,17.6582096897203,17.6341669464999,17.6582096897203,1268.64059231561,0.0,1.0
2022-11-08,20.905,20.905,20.905,20.905,1,17.6976601064129,17.6976601064129,17.6976601064129,17.6976601064129,1.18122960178362,0.0,1.0
2022-11-09,20.97,20.97,20.97,20.97,47,17.7526875116708,17.7526875116708,17.7526875116708,17.7526875116708,55.5177912838303,0.0,1.0
2022-11-10,21.26,21.26,21.26,21.26,1,17.9981943966677,17.9981943966677,17.9981943966677,17.9981943966677,1.18122960178362,0.0,1.0
2022-11-11,21.235,21.235,21.235,21.235,1,17.97703001003,17.97703001003,17.97703001003,17.97703001003,1.18122960178362,0.0,1.0
2022-11-14,21.185,21.2099,21.185,21.2099,143,17.9347012367547,17.9557809658458,17.9347012367547,17.9557809658458,168.915833055058,0.0,1.0
2022-11-15,21.325,21.325,21.26,21.26,358,18.0532218019256,18.0532218019256,17.9981943966677,17.9981943966677,422.880197438537,0.0,1.0
2022-11-16,21.335,21.34,21.335,21.34,146,18.0616875565807,18.0659204339082,18.0616875565807,18.0659204339082,172.459521860409,0.0,1.0
2022-11-17,21.2249,21.2249,21.2249,21.2249,5,17.9960779580039,17.9960779580039,17.9960779580039,17.9960779580039,5.89709047980648,0.0326,1.0
2022-11-18,21.2012,21.2012,21.19,21.19,252,17.9759833027827,17.9759833027827,17.9664870944081,17.9664870944081,297.213360182246,0.0,1.0
2022-11-21,21.2,21.215,21.1802,21.215,1659,17.9749658518855,17.9876839881014,17.9581779120804,17.9876839881014,1956.65462119978,0.0,1.0
2022-11-22,21.255,21.255,21.255,21.255,99,18.0215990180106,18.0215990180106,18.0215990180106,18.0215990180106,116.762391500168,0.0,1.0
2022-11-23,21.34,21.34,21.295,21.295,123,18.0936684565677,18.0936684565677,18.0555140479198,18.0555140479198,145.068425803239,0.0,1.0
2022-11-25,21.3001,21.3001,21.3001,21.3001,2,18.0598382142333,18.0598382142333,18.0598382142333,18.0598382142333,2.35883619192258,0.0,1.0
2022-11-28,21.21,21.23,21.21,21.23,142,17.9834446093628,18.0004021243174,17.9834446093628,18.0004021243174,167.477369626503,0.0,1.0
2022-11-29,21.2693,21.2693,21.2693,21.2693,38,18.0337236412032,18.0337236412032,18.0337236412032,18.0337236412032,44.8178876465291,0.0,1.0
2022-11-30,21.4021,21.4021,21.4021,21.4021,63,18.1463215405018,18.1463215405018,18.1463215405018,18.1463215405018,74.3033400455614,0.0,1.0
2022-12-01,21.5243,21.5243,21.5243,21.5243,14,18.2499319568744,18.2499319568744,18.2499319568744,18.2499319568744,16.5118533434581,0.0,1.0
2022-12-02,21.5235,21.525,21.5235,21.525,110,18.2492536562762,18.2505254698978,18.2492536562762,18.2505254698978,129.735990555743,0.0,1.0
2022-12-05,21.3573,21.3573,21.3573,21.3573,110,18.1083367070034,18.1083367070034,18.1083367070034,18.1083367070034,129.735990555743,0.0,1.0
2022-12-06,21.29,21.29,21.29,21.29,107,18.0512746691812,18.0512746691812,18.0512746691812,18.0512746691812,126.197736267858,0.0,1.0
2022-12-07,21.41,21.41,21.385,21.385,143,18.1530197589088,18.1530197589088,18.1318228652156,18.1318228652156,168.656787722465,0.0,1.0
2022-12-08,21.385,21.385,21.385,21.385,143,18.1318228652156,18.1318228652156,18.1318228652156,18.1318228652156,168.656787722465,0.0,1.0
2022-12-09,21.4025,21.4025,21.4025,21.4025,0,18.1466606908009,18.1466606908009,18.1466606908009,18.1466606908009,0,0.0,1.0
2022-12-12,21.42,21.42,21.38,21.39,1247,18.1614985163861,18.1614985163861,18.1275834864769,18.1360622439542,1470.73436566374,0.0,1.0
2022-12-13,21.6501,21.6501,21.59,21.59,873,18.3565947259389,18.3565947259389,18.3056373935003,18.3056373935003,1029.63199777421,0.0,1.0
2022-12-14,21.5665,21.667,21.5665,21.66,1144,18.2857123134287,18.3709238260756,18.2857123134287,18.3649886958415,1349.25430177972,0.0,1.0
2022-12-15,21.352,21.36,21.352,21.355,18609,18.2251739850407,18.2320024503779,18.2251739850407,18.2277346595422,21801.6776315078,0.1431,1.0
2022-12-16,21.265,21.265,21.265,21.265,61,18.1509144244984,18.1509144244984,18.1509144244984,18.1509144244984,71.4655454630544,0.0,1.0
2022-12-19,21.165,21.1696,21.165,21.1696,1003,18.0655586077832,18.0694849753521,18.0655586077832,18.0694849753521,1175.08101802366,0.0,1.0
2022-12-20,21.112,21.1487,21.09,21.09,395,18.0203200249241,18.0516456096586,18.0015417452467,18.0015417452467,462.768696031253,0.0,1.0
2022-12-21,21.2452,21.2452,21.24,21.24,180,18.1340139727888,18.1340139727888,18.1295754703196,18.1295754703196,210.881937431964,0.0,1.0
2022-12-22,21.133,21.133,21.133,21.133,10,18.0382447464343,18.0382447464343,18.0382447464343,18.0382447464343,11.7156631906646,0.0,1.0
2022-12-23,21.175,21.175,21.1534,21.16,726,18.0740941894547,18.0740941894547,18.0556573330442,18.0612908169474,850.557147642253,0.0,1.0
2022-12-27,20.99,21.0377,20.99,21.01,612,17.9161859285315,17.9569006531047,17.9161859285315,17.9332570918745,716.998587268675,0.0,1.0
2022-12-28,20.7555,20.7555,20.7555,20.7555,10,17.7160265383342,17.7160265383342,17.7160265383342,17.7160265383342,11.7156631906646,0.0,1.0
2022-12-29,20.935,20.935,20.91,20.91,156,17.8692402293381,17.8692402293381,17.8479012751593,17.8479012751593,182.764345774368,0.0,1.0
2022-12-30,20.895,20.9095,20.8414,20.8414,1267,17.835097902652,17.8474744960757,17.7893471848926,17.7893471848926,1484.37452625721,0.0,1.0
2023-01-03,20.955,20.955,20.955,20.955,152,17.8863113926812,17.8863113926812,17.8863113926812,17.8863113926812,178.078080498102,0.0,1.0
2023-01-04,21.045,21.045,21.045,21.045,82,17.9631316277249,17.9631316277249,17.9631316277249,17.9631316277249,96.0684381634499,0.0,1.0
2023-01-05,21.0174,21.0174,21.0174,21.0174,82,17.9395734223115,17.9395734223115,17.9395734223115,17.9395734223115,96.0684381634498,0.0,1.0
2023-01-06,21.2625,21.2625,21.2625,21.2625,31,18.1487805290806,18.1487805290806,18.1487805290806,18.1487805290806,36.3185558910603,0.0,1.0
2023-01-09,21.31,21.31,21.31,21.31,3,18.1893245420203,18.1893245420203,18.1893245420203,18.1893245420203,3.51469895719939,0.0,1.0
2023-01-10,21.2917,21.34,21.21,21.29,22382,18.1737044275614,18.2149312870349,18.103968725305,18.1722533786773,26221.9973533456,0.0,1.0
2023-01-11,21.4033,21.4033,21.37,21.37,304,18.2689615190156,18.2689615190156,18.2405380320495,18.2405380320495,356.156160996205,0.0,1.0
2023-01-12,21.52,21.52,21.52,21.52,26,18.3685717571223,18.3685717571223,18.3685717571223,18.3685717571223,30.4607242957281,0.0,1.0
2023-01-13,21.52,21.52,21.52,21.52,134,18.3685717571223,18.3685717571223,18.3685717571223,18.3685717571223,156.989886754906,0.0,1.0
2023-01-17,21.4656,21.48,21.4656,21.48,204,18.3221381928292,18.3344294304362,18.3221381928292,18.3344294304362,238.999529089559,0.0,1.0
2023-01-18,21.475,21.475,21.475,21.475,3,18.3301616396005,18.3301616396005,18.3301616396005,18.3301616396005,3.51469895719938,0.0,1.0
2023-01-19,21.355,21.37,21.355,21.37,239,18.2277346595422,18.2405380320495,18.2277346595422,18.2405380320495,280.004350256884,0.0,1.0
2023-01-20,21.3767,21.3767,21.305,21.32,942,18.2462568717694,18.2462568717694,18.1850567511845,18.1978601236918,1103.61547256061,0.0,1.0
2023-01-23,21.37,21.37,21.37,21.37,9,18.2405380320495,18.2405380320495,18.2405380320495,18.2405380320495,10.5440968715981,0.0,1.0
2023-01-24,21.387,21.41,21.387,21.41,370,18.255048520891,18.2746803587356,18.255048520891,18.2746803587356,433.479538054592,0.0,1.0
2023-01-25,21.39,21.41,21.39,21.41,222,18.2576091953925,18.2746803587356,18.2576091953925,18.2746803587356,260.087722832755,0.0,1.0
2023-01-26,21.445,21.445,21.445,21.445,247,18.3045548945859,18.3045548945859,18.3045548945859,18.3045548945859,289.376880809416,0.0,1.0
2023-01-27,21.385,21.45,21.385,21.43,1227,18.2533414045567,18.3088226854217,18.2533414045567,18.2917515220786,1437.51187349455,0.0,1.0
2023-01-30,21.2811,21.3195,21.2811,21.3195,500,18.1646567109896,18.1974333446082,18.1646567109896,18.1974333446082,585.783159533231,0.0,1.0
2023-01-31,21.4266,21.4266,21.38,21.38,1094,18.2888494243103,18.2888494243103,18.249073613721,18.249073613721,1281.69355305871,0.0,1.0
2023-02-01,21.65,21.65,21.45,21.45,187,18.4795343188522,18.4795343188522,18.3088226854217,18.3088226854217,219.082901665428,0.0,1.0
2023-02-02,21.7735,21.7735,21.7735,21.7735,42,18.5849487524955,18.5849487524955,18.5849487524955,18.5849487524955,49.2057854007914,0.0,1.0
2023-02-03,21.56,21.56,21.56,21.56,7,18.4027140838084,18.4027140838084,18.4027140838084,18.4027140838084,8.20096423346525,0.0,1.0
2023-02-06,21.435,21.435,21.435,21.435,9,18.2960193129144,18.2960193129144,18.2960193129144,18.2960193129144,10.5440968715981,0.0,1.0
2023-02-07,21.515,21.535,21.515,21.535,422,18.3643039662866,18.3813751296296,18.3643039662866,18.3813751296296,494.400986646047,0.0,1.0
2023-02-08,21.425,21.44,21.425,21.44,192,18.2874837312428,18.3002871037501,18.2874837312428,18.3002871037501,224.940733260761,0.0,1.0
2023-02-09,21.295,21.295,21.295,21.295,192,18.176521169513,18.176521169513,18.176521169513,18.176521169513,224.940733260761,0.0,1.0
2023-02-10,21.12,21.12,21.12,21.12,2,18.0271484902613,18.0271484902613,18.0271484902613,18.0271484902613,2.34313263813293,0.0,1.0
2023-02-13,21.1852,21.1852,21.1852,21.1852,2,18.0828004827597,18.0828004827597,18.0828004827597,18.0828004827597,2.34313263813292,0.0,1.0
2023-02-14,21.185,21.185,21.16,21.17,1491,18.0826297711262,18.0826297711262,18.0612908169474,18.069826398619,1746.8053817281,0.0,1.0
2023-02-15,21.15,21.15,21.15,21.15,1491,18.0527552352759,18.0527552352759,18.0527552352759,18.0527552352759,1746.8053817281,0.0,1.0
2023-02-16,20.8884,20.95,20.8884,20.9498,1154,17.9178076890491,17.9706473969082,17.9178076890491,17.9704758394152,1345.32159393208,0.1035,1.0
2023-02-17,20.9753,20.9753,20.9753,20.9753,2,17.992349419779,17.992349419779,17.992349419779,17.992349419779,2.33157988549754,0.0,1.0
2023-02-21,20.633,20.649,20.633,20.649,297,17.6987287704252,17.7124533698691,17.6987287704252,17.7124533698691,346.239612996385,0.0,1.0
2023-02-22,20.7558,20.7558,20.75,20.75,705,17.8040650711574,17.8040650711574,17.799089903859,17.799089903859,821.881909637885,0.0,1.0
2023-02-23,20.95,20.95,20.95,20.95,1,17.9706473969082,17.9706473969082,17.9706473969082,17.9706473969082,1.16578994274877,0.0,1.0
2023-02-24,20.825,20.825,20.825,20.825,45,17.8634239637525,17.8634239637525,17.8634239637525,17.8634239637525,52.4605474236946,0.0,1.0
2023-02-27,20.93,20.93,20.93,20.93,2,17.9534916476033,17.9534916476033,17.9534916476033,17.9534916476033,2.33157988549754,0.0,1.0
2023-02-28,20.895,20.9,20.8887,20.9,394,17.9234690863197,17.9277580236459,17.9180650252887,17.9277580236459,459.321237443016,0.0,1.0
2023-03-01,20.845,20.845,20.845,20.845,394,17.8805797130574,17.8805797130574,17.8805797130574,17.8805797130574,459.321237443015,0.0,1.0
2023-03-02,20.855,20.855,20.855,20.855,2,17.8891575877099,17.8891575877099,17.8891575877099,17.8891575877099,2.33157988549753,0.0,1.0
2023-03-03,21.065,21.08,21.065,21.08,670,18.0692929554116,18.0821597673903,18.0692929554116,18.0821597673903,781.079261641674,0.0,1.0
2023-03-06,21.065,21.065,21.065,21.065,15,18.0692929554116,18.0692929554116,18.0692929554116,18.0692929554116,17.4868491412315,0.0,1.0
2023-03-07,20.9574,20.9991,20.94,20.9991,3993,17.9769950241511,18.0127647614518,17.9620695222558,18.0127647614518,4654.99924139583,0.0,1.0
2023-03-08,20.8268,20.8268,20.8268,20.8268,32,17.8649679811899,17.8649679811899,17.8649679811899,17.8649679811899,37.3052781679607,0.0,1.0
2023-03-09,20.7232,20.92,20.7232,20.92,2267,17.7761011997904,17.9449137729509,17.7761011997904,17.9449137729509,2642.84580021146,0.0,1.0
2023-03-10,20.6993,20.6993,20.6993,20.6993,5,17.755600079371,17.755600079371,17.755600079371,17.755600079371,5.82894971374386,0.0,1.0
2023-03-13,20.6132,20.8399,20.6132,20.83,1044,17.6817445786133,17.8762049969846,17.6817445786133,17.8677129010787,1217.08470022972,0.0,1.0
2023-03-14,20.7014,20.7014,20.65,20.66,1782,17.757401433048,17.757401433048,17.7133111573344,17.7218890319868,2077.43767797831,0.0,1.0
2023-03-15,20.6759,20.6759,20.6759,20.6759,2,17.7355278526843,17.7355278526843,17.7355278526843,17.7355278526843,2.33157988549753,0.0,1.0
2023-03-16,20.6547,20.6547,20.6547,20.6547,23,17.8137580695147,17.8137580695147,17.8137580695147,17.8137580695147,26.668044898004,0.1124,1.0
2023-03-17,20.5888,20.5888,20.5888,20.5888,2,17.7569222569984,17.7569222569984,17.7569222569984,17.7569222569984,2.31896042591339,0.0,1.0
2023-03-20,20.5205,20.5205,20.5205,20.5205,3,17.6980165514617,17.6980165514617,17.6980165514617,17.6980165514617,3.4784406388701,0.0,1.0
2023-03-21,20.7538,20.7538,20.7538,20.7538,18,17.8992274021455,17.8992274021455,17.8992274021455,17.8992274021455,20.8706438332205,0.0,1.0
2023-03-22,20.8052,20.8052,20.8052,20.8052,43,17.9435576109974,17.9435576109974,17.9435576109974,17.9435576109974,49.8576491571379,0.0,1.0
2023-03-23,20.7568,20.7568,20.7568,20.7568,3,17.9018147684209,17.9018147684209,17.9018147684209,17.9018147684209,3.47844063887009,0.0,1.0
2023-03-24,20.7275,20.76,20.7275,20.75,1226,17.8765448244645,17.9045746257813,17.8765448244645,17.89595007153,1421.52274108491,0.0,1.0
2023-03-27,20.665,20.665,20.66,20.66,812,17.8226413603936,17.8226413603936,17.8183290832679,17.8183290832679,941.497932920838,0.0,1.0
2023-03-28,20.6436,20.6486,20.63,20.6486,711,17.8041848142957,17.8084970914214,17.7924554205139,17.8084970914214,824.390431412213,0.0,1.0
2023-03-29,20.8356,20.8356,20.8356,20.8356,22,17.9697762559215,17.9697762559215,17.9697762559215,17.9697762559215,25.5085646850473,0.0,1.0
2023-03-30,20.9448,20.9448,20.855,20.87,300,18.0639563883461,18.0639563883461,17.9865078911691,17.9994447225461,347.844063887009,0.0,1.0
2023-03-31,21.1829,21.1829,21.08,21.0801,372,18.2693070250705,18.2693070250705,18.1805603618242,18.1806466073667,431.326639219891,0.0,1.0
2023-04-03,21.1924,21.1924,21.1245,21.14,1170,18.2775003516093,18.2775003516093,18.2189396282427,18.2323076873322,1356.59184915933,0.0,1.0
2023-04-04,21.09,21.14,21.08,21.14,1034,18.1891849160755,18.2323076873322,18.1805603618242,18.2323076873322,1198.90254019723,0.0,1.0
2023-04-05,20.9701,20.9701,20.9601,20.9601,1024,18.085776510602,18.085776510602,18.0771519563506,18.0771519563506,1187.30773806766,0.0,1.0
2023-04-06,21.08,21.08,21.08,21.08,1024,18.1805603618242,18.1805603618242,18.1805603618242,18.1805603618242,1187.30773806766,0.0,1.0
2023-04-10,21.0571,21.0571,21.02,21.02,514,18.1608101325886,18.1608101325886,18.1288130363162,18.1288130363162,595.972829459743,0.0,1.0
2023-04-11,21.1148,21.129,21.09,21.09,11397,18.2105738106189,18.2228206776558,18.1891849160755,18.1891849160755,13214.5959870674,0.0,1.0
2023-04-12,21.092,21.092,21.092,21.092,11397,18.1909098269258,18.1909098269258,18.1909098269258,18.1909098269258,13214.5959870675,0.0,1.0
2023-04-13,21.1473,21.1473,21.1473,21.1473,15,18.3226067703438,18.3226067703438,18.3226067703438,18.3226067703438,17.3124656319876,0.0974,1.0
2023-04-14,21.085,21.085,21.085,21.085,15,18.268628323838,18.268628323838,18.268628323838,18.268628323838,17.3124656319876,0.0,1.0
2023-04-17,21.025,21.025,21.025,21.025,3,18.2166426610715,18.2166426610715,18.2166426610715,18.2166426610715,3.46249312639753,0.0,1.0
2023-04-18,21.05,21.05,21.0416,21.0416,301,18.2383033538909,18.2383033538909,18.2310253611036,18.2310253611036,347.403477015217,0.0,1.0
2023-04-19,20.98,21.0198,20.98,21.019,389,18.1776534139967,18.2121372369651,18.1776534139967,18.2114440947949,448.969942056212,0.0,1.0
2023-04-20,20.963,20.963,20.963,20.963,7,18.1629241428795,18.1629241428795,18.1629241428795,18.1629241428795,8.0791506282609,0.0,1.0
2023-04-21,21.0101,21.0101,21.0101,21.0101,7,18.2037328881512,18.2037328881512,18.2037328881512,18.2037328881512,8.07915062826088,0.0,1.0
2023-04-24,21.085,21.085,21.085,21.085,14,18.268628323838,18.268628323838,18.268628323838,18.268628323838,16.1583012565217,0.0,1.0
2023-04-25,21.035,21.035,21.02,21.031,1314,18.2253069381993,18.2253069381993,18.2123105225076,18.2218412273482,1516.57198936211,0.0,1.0
2023-04-26,20.9533,20.9533,20.9533,20.9533,24,18.1545197940656,18.1545197940656,18.1545197940656,18.1545197940656,27.6999450111802,0.0,1.0
2023-04-27,21.036,21.036,21.036,21.036,16,18.226173365912,18.226173365912,18.226173365912,18.226173365912,18.4666300074535,0.0,1.0
2023-04-28,21.123,21.123,21.123,21.123,2,18.3015525769234,18.3015525769234,18.3015525769234,18.3015525769234,2.30832875093168,0.0,1.0
2023-05-01,21.0011,21.01,21.0011,21.01,379,18.1959350387362,18.2036462453799,18.1959350387362,18.2036462453799,437.428298301554,0.0,1.0
2023-05-02,21.0187,21.0187,21.0187,21.0187,22,18.211184166481,18.211184166481,18.211184166481,18.211184166481,25.3916162602486,0.0,1.0
2023-05-03,20.99,21.085,20.99,21.085,750,18.1863176911244,18.268628323838,18.1863176911244,18.268628323838,865.623281599382,0.0,1.0
2023-05-04,20.9226,20.9226,20.9226,20.9226,750,18.1279204632835,18.1279204632835,18.1279204632835,18.1279204632835,865.623281599379,0.0,1.0
2023-05-05,21.037,21.04,21.037,21.04,100,18.2270397936248,18.2296390767631,18.2270397936248,18.2296390767631,115.416437546584,0.0,1.0
2023-05-08,20.985,20.985,20.985,20.985,24,18.1819855525606,18.1819855525606,18.1819855525606,18.1819855525606,27.6999450111801,0.0,1.0
2023-05-09,20.935,20.935,20.935,20.935,26,18.1386641669219,18.1386641669219,18.1386641669219,18.1386641669219,30.0082737621118,0.0,1.0
2023-05-10,21.06,21.06,21.06,21.06,33,18.2469676310186,18.2469676310186,18.2469676310186,18.2469676310186,38.0874243903728,0.0,1.0
2023-05-11,21.03,21.03,21.03,21.03,2,18.2209747996354,18.2209747996354,18.2209747996354,18.2209747996354,2.30832875093168,0.0,1.0
2023-05-12,20.9451,20.9451,20.93,20.93,9577,18.1474150868209,18.1474150868209,18.134332028358,18.134332028358,11053.4322238363,0.0,1.0
2023-05-15,20.95,20.95,20.95,20.95,1,18.1516605826135,18.1516605826135,18.1516605826135,18.1516605826135,1.15416437546584,0.0,1.0
2023-05-16,20.7993,20.7993,20.7993,20.7993,94,18.0210899262984,18.0210899262984,18.0210899262984,18.0210899262984,108.491451293789,0.0,1.0
2023-05-17,20.865,20.89,20.865,20.89,238,18.0780142270277,18.099674919847,18.0780142270277,18.099674919847,274.69112136087,0.0,1.0
2023-05-18,20.7736,20.7736,20.741,20.741,254,18.0813932951075,18.0813932951075,18.0530181737313,18.0530181737313,291.819016039418,0.0953,1.0
2023-05-19,20.785,20.785,20.785,20.785,254,18.0913158835642,18.0913158835642,18.0913158835642,18.0913158835642,291.819016039418,0.0,1.0
2023-05-22,20.8923,20.8923,20.8923,20.8923,45,18.1847100714067,18.1847100714067,18.1847100714067,18.1847100714067,51.7002193770623,0.0,1.0
2023-05-23,20.7697,20.8,20.7697,20.79,302,18.0779987253723,18.1043719210073,18.0779987253723,18.0956678960452,346.965916708285,0.0,1.0
2023-05-24,20.6495,20.6495,20.6495,20.6495,93,17.9733763453288,17.9733763453288,17.9733763453288,17.9733763453288,106.847120045929,0.0,1.0
2023-05-25,20.63,20.63,20.63,20.63,1,17.9564034966529,17.9564034966529,17.9564034966529,17.9564034966529,1.14889376393471,0.0,1.0
2023-05-26,20.725,20.725,20.725,20.725,1,18.0390917337921,18.0390917337921,18.0390917337921,18.0390917337921,1.14889376393471,0.0,1.0
2023-05-30,20.799,20.799,20.799,20.799,0,18.103501518511,18.103501518511,18.103501518511,18.103501518511,0,0.0,1.0
2023-05-31,20.775,20.775,20.775,20.775,85,18.0826118586022,18.0826118586022,18.0826118586022,18.0826118586022,97.6559699344508,0.0,1.0
2023-06-01,20.87,20.87,20.87,20.87,87,18.1653000957414,18.1653000957414,18.1653000957414,18.1653000957414,99.9537574623203,0.0,1.0
2023-06-02,20.9865,20.9865,20.9865,20.9865,87,18.266701986549,18.266701986549,18.266701986549,18.266701986549,99.9537574623201,0.0,1.0
2023-06-05,20.9408,20.9408,20.9408,20.9408,3,18.2269245924725,18.2269245924725,18.2269245924725,18.2269245924725,3.44668129180415,0.0,1.0
2023-06-06,20.995,20.995,20.995,20.995,52,18.2741004077667,18.2741004077667,18.2741004077667,18.2741004077667,59.7424757246052,0.0,1.0
2023-06-07,20.8864,20.8864,20.8864,20.8864,52,18.1795746966791,18.1795746966791,18.1795746966791,18.1795746966791,59.7424757246053,0.0,1.0
2023-06-08,21.0141,21.0141,21.0141,21.0141,31,18.2907250954442,18.2907250954442,18.2907250954442,18.2907250954442,35.6157066819761,0.0,1.0
2023-06-09,21.025,21.025,21.025,21.025,229,18.3002124826528,18.3002124826528,18.3002124826528,18.3002124826528,263.096671941049,0.0,1.0
2023-06-12,21.01,21.01,21.01,21.01,18,18.2871564452097,18.2871564452097,18.2871564452097,18.2871564452097,20.6800877508249,0.0,1.0
2023-06-13,21.025,21.025,21.0,21.0,252,18.3002124826528,18.3002124826528,18.2784524202477,18.2784524202477,289.521228511548,0.0,1.0
2023-06-14,21.03,21.03,21.02,21.02,721,18.3045644951338,18.3045644951338,18.2958604701717,18.2958604701717,828.352403796929,0.0,1.0
2023-06-15,21.035,21.035,20.968,20.97,423,18.3857730480294,18.3857730480294,18.3272112798232,18.328959392307,483.950551154751,0.0883,1.0
2023-06-16,20.995,20.995,20.995,20.995,10,18.3508107983541,18.3508107983541,18.3508107983541,18.3508107983541,11.4409113748168,0.0,1.0
2023-06-20,20.9612,20.9612,20.9612,20.9612,9,18.3212676973784,18.3212676973784,18.3212676973784,18.3212676973784,10.2968202373351,0.0,1.0
2023-06-21,20.9071,20.909,20.8975,20.8975,546,18.2739812546925,18.2756419615521,18.2655903147704,18.2655903147704,624.673761064996,0.0,1.0
2023-06-22,20.825,20.83,20.825,20.83,101,18.2022212372338,18.2065915184432,18.2022212372338,18.2065915184432,115.55320488565,0.0,1.0
2023-06-23,20.765,20.779,20.765,20.779,261,18.1497778627208,18.1620146501071,18.1497778627208,18.1620146501071,298.607786882718,0.0,1.0
2023-06-26,20.8127,20.8191,20.795,20.8191,584,18.1914703454586,18.1970643054067,18.1759995499773,18.1970643054067,668.149224289302,0.0,1.0
2023-06-27,20.8646,20.8646,20.8646,20.8646,584,18.2368338644124,18.2368338644124,18.2368338644124,18.2368338644124,668.149224289301,0.0,1.0
2023-06-28,20.9776,20.9776,20.9776,20.9776,0,18.3356022197453,18.3356022197453,18.3356022197453,18.3356022197453,0,0.0,1.0
2023-06-29,20.925,20.925,20.925,20.925,2,18.2896268614222,18.2896268614222,18.2896268614222,18.2896268614222,2.28818227496336,0.0,1.0
2023-06-30,21.0519,21.0519,21.0519,21.0519,41,18.4005445985173,18.4005445985173,18.4005445985173,18.4005445985173,46.9077366367488,0.0,1.0
2023-07-03,20.95,21.02,20.95,21.02,1101,18.3114782674693,18.3726622044012,18.3114782674693,18.3726622044012,1259.64434236733,0.0,1.0
2023-07-05,20.94,20.9587,20.94,20.9587,349,18.3027377050505,18.3190825567737,18.3027377050505,18.3190825567737,399.287806981105,0.0,1.0
2023-07-06,20.8,20.8,20.8,20.8,35,18.1803698311867,18.1803698311867,18.1803698311867,18.1803698311867,40.0431898118588,0.0,1.0
2023-07-07,20.815,20.815,20.815,20.815,143,18.193480674815,18.193480674815,18.193480674815,18.193480674815,163.60503265988,0.0,1.0
2023-07-10,20.9123,20.9123,20.89,20.89,107,18.2785263471503,18.2785263471503,18.2590348929563,18.2590348929563,122.417751710539,0.0,1.0
2023-07-11,21.005,21.005,21.005,21.005,107,18.3595513607729,18.3595513607729,18.3595513607729,18.3595513607729,122.41775171054,0.0,1.0
2023-07-12,21.1868,21.1868,21.1799,21.1799,249,18.5184547855474,18.5184547855474,18.5124237974784,18.5124237974784,284.878693232938,0.0,1.0
2023-07-13,21.2081,21.2081,21.2081,21.2081,183,18.6271873820378,18.6271873820378,18.6271873820378,18.6271873820378,208.355787720401,0.1031,1.0
2023-07-14,21.0452,21.105,21.0452,21.105,301,18.4841114429139,18.5366341019661,18.4841114429139,18.5366341019661,342.705421332463,0.0,1.0
2023-07-17,21.1,21.1,21.06,21.06,537,18.5322425752895,18.5322425752895,18.4971103618766,18.4971103618766,611.404688556587,0.0,1.0
2023-07-18,21.15,21.15,21.15,21.15,1,18.5761578420556,18.5761578420556,18.5761578420556,18.5761578420556,1.13855621705137,0.0,1.0
2023-07-19,21.165,21.165,21.14,21.141,1115,18.5893324220854,18.5893324220854,18.5673747887024,18.5682530940377,1269.49018201228,0.0,1.0
2023-07-20,21.065,21.065,21.065,21.065,1,18.5015018885533,18.5015018885533,18.5015018885533,18.5015018885533,1.13855621705137,0.0,1.0
2023-07-21,21.1267,21.1267,21.1267,21.1267,9,18.5556933277426,18.5556933277426,18.5556933277426,18.5556933277426,10.2470059534623,0.0,1.0
2023-07-24,21.1042,21.1042,21.1042,21.1042,675,18.5359314576979,18.5359314576979,18.5359314576979,18.5359314576979,768.525446509675,0.0,1.0
2023-07-25,21.066,21.066,21.066,21.066,93,18.5023801938886,18.5023801938886,18.5023801938886,18.5023801938886,105.885728185777,0.0,1.0
2023-07-26,21.152,21.152,21.08,21.11,3175,18.5779144527263,18.5779144527263,18.5146764685831,18.5410256286427,3614.9159891381,0.0,1.0
2023-07-27,20.992,21.12,20.992,21.12,207,18.4373855990748,18.549808681996,18.4373855990748,18.549808681996,235.681136929633,0.0,1.0
2023-07-28,21.109,21.109,21.109,21.109,147,18.5401473233074,18.5401473233074,18.5401473233074,18.5401473233074,167.367763906552,0.0,1.0
2023-07-31,21.18,21.1892,21.18,21.1892,239,18.6025070021153,18.6105874112002,18.6025070021153,18.6105874112002,272.114935875277,0.0,1.0
2023-08-01,21.0565,21.06,21.051,21.051,235,18.494036293203,18.4971103618766,18.4892056138588,18.4892056138588,267.560711007073,0.0,1.0
2023-08-02,20.99,20.99,20.95,20.95,908,18.4356289884041,18.4356289884041,18.4004967749913,18.4004967749913,1033.80904508265,0.0,1.0
2023-08-03,20.92,20.92,20.92,20.92,63,18.3741476149316,18.3741476149316,18.3741476149316,18.3741476149316,71.7290416742364,0.0,1.0
2023-08-04,21.03,21.03,21.03,21.03,63,18.470761201817,18.470761201817,18.470761201817,18.470761201817,71.7290416742364,0.0,1.0
2023-08-07,21.064,21.064,21.02,21.02,2458,18.5006235832179,18.5006235832179,18.4619781484638,18.4619781484638,2798.57118151228,0.0,1.0
2023-08-08,21.1094,21.1094,21.07,21.08,1154,18.5404986454415,18.5404986454415,18.5058934152299,18.5146764685831,1313.89387447729,0.0,1.0
2023-08-09,21.11,21.11,21.11,21.11,1154,18.5410256286427,18.5410256286427,18.5410256286427,18.5410256286427,1313.89387447729,0.0,1.0
2023-08-10,21.105,21.17,21.105,21.17,42228,18.5366341019661,18.593723948762,18.5366341019661,18.593723948762,48078.9519336454,0.0,1.0
2023-08-11,21.0605,21.0605,21.0605,21.0605,42228,18.4975495145443,18.4975495145443,18.4975495145443,18.4975495145443,48078.9519336453,0.0,1.0
2023-08-14,21.0783,21.12,21.0783,21.12,536,18.513183349513,18.549808681996,18.513183349513,18.549808681996,610.266132339536,0.0,1.0
2023-08-15,21.0149,21.0149,21.0149,21.0149,46,18.4574987912536,18.4574987912536,18.4574987912536,18.4574987912536,52.3735859843632,0.0,1.0
2023-08-16,20.96,20.96,20.96,20.96,2,18.4092798283445,18.4092798283445,18.4092798283445,18.4092798283445,2.27711243410274,0.0,1.0
2023-08-17,20.7495,20.845,20.7495,20.845,682,18.3117001055902,18.3959800814973,18.3117001055902,18.3959800814973,772.793291633251,0.0994,1.0
2023-08-18,20.7822,20.785,20.7822,20.785,339,18.3405582753511,18.3430293112939,18.3405582753511,18.3430293112939,384.13038982943,0.0,1.0
2023-08-21,20.7756,20.7756,20.7756,20.7756,3,18.3347336906287,18.3347336906287,18.3347336906287,18.3347336906287,3.39938398079142,0.0,1.0
2023-08-22,20.785,20.8,20.785,20.8,263,18.3430293112939,18.3562670038447,18.3430293112939,18.3562670038447,298.012662316048,0.0,1.0
2023-08-23,20.955,20.955,20.955,20.955,41,18.4930564935369,18.4930564935369,18.4930564935369,18.4930564935369,46.4582477374827,0.0,1.0
2023-08-24,20.826,20.826,20.826,20.826,2,18.3792123375996,18.3792123375996,18.3792123375996,18.3792123375996,2.26625598719428,0.0,1.0
2023-08-25,20.91,20.91,20.91,20.91,44,18.4533434158843,18.4533434158843,18.4533434158843,18.4533434158843,49.8576317182742,0.0,1.0
2023-08-28,21.0045,21.0045,21.0045,21.0045,93,18.5367408789547,18.5367408789547,18.5367408789547,18.5367408789547,105.380903404534,0.0,1.0
2023-08-29,21.1284,21.1284,21.09,21.09,100,18.6460842194247,18.6460842194247,18.6121957264945,18.6121957264945,113.312799359714,0.0,1.0
2023-08-30,21.1164,21.1164,21.1164,21.1164,4,18.635494065384,18.635494065384,18.635494065384,18.635494065384,4.53251197438856,0.0,1.0
2023-08-31,21.1258,21.1258,21.1258,21.1258,105,18.6437896860492,18.6437896860492,18.6437896860492,18.6437896860492,118.9784393277,0.0,1.0
2023-09-01,21.1201,21.1201,21.1192,21.1192,167,18.6387593628799,18.6387593628799,18.6379651013268,18.6379651013268,189.232374930722,0.0,1.0
2023-09-05,21.0193,21.07,21.0193,21.07,100,18.5498020689382,18.59454546976,18.5498020689382,18.59454546976,113.312799359714,0.0,1.0
2023-09-06,20.975,20.98,20.96,20.98,343,18.5107067502713,18.5151193144549,18.4974690577205,18.5151193144549,388.66290180382,0.0,1.0
2023-09-07,21.0354,21.0354,21.03,21.03,290,18.5640105256094,18.5640105256094,18.5592449562911,18.5592449562911,328.607118143171,0.0,1.0
2023-09-08,21.01,21.04,21.01,21.04,173,18.5415946995566,18.5680700846583,18.5415946995566,18.5680700846583,196.031142892306,0.0,1.0
2023-09-11,21.0422,21.0422,21.0422,21.0422,26145,18.5700116128991,18.5700116128991,18.5700116128991,18.5700116128991,29625.6313925973,0.0,1.0
2023-09-12,21.0327,21.07,21.02,21.07,1912,18.5616277409503,18.59454546976,18.5504198279239,18.59454546976,2166.54072375773,0.0,1.0
2023-09-13,21.075,21.075,21.075,21.075,32,18.5989580339437,18.5989580339437,18.5989580339437,18.5989580339437,36.2600957951084,0.0,1.0
2023-09-14,20.995,20.995,20.995,20.995,22,18.6174908035148,18.6174908035148,18.6174908035148,18.6174908035148,24.8094657263265,0.101,1.0
2023-09-15,20.9463,20.96,20.9463,20.96,210,18.5743056736205,18.586454262523,18.5743056736205,18.586454262523,236.817627387662,0.0,1.0
2023-09-18,20.931,20.931,20.931,20.931,2,18.5607382714155,18.5607382714155,18.5607382714155,18.5607382714155,2.25540597512059,0.0,1.0
2023-09-19,20.885,20.91,20.885,20.91,208,18.5199473889692,18.5421163468205,18.5199473889692,18.5421163468205,234.562221412541,0.0,1.0
2023-09-20,20.875,20.9005,20.875,20.9005,128,18.5110798058286,18.533692142837,18.5110798058286,18.533692142837,144.345982407718,0.0,1.0
2023-09-21,20.7388,20.7388,20.7388,20.7388,66,18.3903033234548,18.3903033234548,18.3903033234548,18.3903033234548,74.4283971789795,0.0,1.0
2023-09-22,20.765,20.79,20.765,20.79,144,18.413536391283,18.4357053491342,18.413536391283,18.4357053491342,162.389230208682,0.0,1.0
2023-09-25,20.725,20.725,20.725,20.725,0,18.3780660587209,18.3780660587209,18.3780660587209,18.3780660587209,0,0.0,1.0
2023-09-26,20.64,20.64,20.64,20.64,60,18.3026916020265,18.3026916020265,18.3026916020265,18.3026916020265,67.6621792536177,0.0,1.0
2023-09-27,20.61,20.61,20.61,20.61,60,18.2760888526049,18.2760888526049,18.2760888526049,18.2760888526049,67.6621792536179,0.0,1.0
2023-09-28,20.6916,20.6916,20.6916,20.6916,0,18.3484483310316,18.3484483310316,18.3484483310316,18.3484483310316,0,0.0,1.0
2023-09-29,20.6793,20.6867,20.67,20.6701,1725,18.3375412037687,18.3441032152927,18.3292943514481,18.3293830272795,1945.28765354151,0.0,1.0
2023-10-02,20.555,20.555,20.54,20.54,246,18.2273171453321,18.2273171453321,18.2140157706213,18.2140157706213,277.414934939833,0.0,1.0
2023-10-03,20.39,20.39,20.3603,20.3603,182,18.0810020235136,18.0810020235136,18.0546653015862,18.0546653015862,205.241943735973,0.0,1.0
2023-10-04,20.4707,20.4707,20.38,20.4,1993,18.1525634194576,18.1525634194576,18.0721344403731,18.0898696066541,2247.51205420766,0.0,1.0
2023-10-05,20.505,20.505,20.505,20.505,34,18.1829792296295,18.1829792296295,18.1829792296295,18.1829792296295,38.3419015770501,0.0,1.0
2023-10-06,20.465,20.465,20.465,20.465,15,18.1475088970675,18.1475088970675,18.1475088970675,18.1475088970675,16.9155448134044,0.0,1.0
2023-10-09,20.6049,20.6049,20.54,20.56,2781,18.2715663852033,18.2715663852033,18.2140157706213,18.2317509369024,3136.14200840518,0.0,1.0
2023-10-10,20.595,20.595,20.595,20.595,74,18.2627874778942,18.2627874778942,18.2627874778942,18.2627874778942,83.4500210794617,0.0,1.0
2023-10-11,20.5977,20.5977,20.5977,20.5977,33,18.2651817253421,18.2651817253421,18.2651817253421,18.2651817253421,37.2141985894898,0.0,1.0
2023-10-12,20.505,20.505,20.505,20.505,15,18.1829792296295,18.1829792296295,18.1829792296295,18.1829792296295,16.9155448134044,0.0,1.0
2023-10-13,20.494,20.58,20.49,20.58,720,18.173224888175,18.2494861031834,18.1696778549187,18.2494861031834,811.94615104341,0.0,1.0
2023-10-16,20.475,20.49,20.45,20.49,1051,18.156376480208,18.1696778549187,18.1342075223567,18.1696778549187,1185.21583992587,0.0,1.0
2023-10-17,20.345,20.345,20.345,20.345,3,18.0410978993813,18.0410978993813,18.0410978993813,18.0410978993813,3.38310896268088,0.0,1.0
2023-10-18,20.285,20.29,20.285,20.2898,241,17.9878924005382,17.9923261921084,17.9878924005382,17.9921488404456,271.77642000203,0.0,1.0
2023-10-19,20.165,20.165,20.165,20.165,2,17.9746797016588,17.9746797016588,17.9746797016588,17.9746797016588,2.24371174726847,0.1051,1.0
2023-10-20,20.2362,20.2362,20.2362,20.2362,10,18.0381459647264,18.0381459647264,18.0381459647264,18.0381459647264,11.2185587363424,0.0,1.0
2023-10-23,20.2665,20.2665,20.2665,20.2665,64,18.0651547817341,18.0651547817341,18.0651547817341,18.0651547817341,71.7987759125911,0.0,1.0
2023-10-24,20.2723,20.2723,20.2723,20.2723,46,18.0703247863098,18.0703247863098,18.0703247863098,18.0703247863098,51.6053701871749,0.0,1.0
2023-10-25,20.195,20.21,20.19,20.19,488,18.0014211046367,18.0147918061257,17.9969642041404,17.9969642041404,547.465666333508,0.0,1.0
2023-10-26,20.29,20.29,20.29,20.29,3,18.0861022140668,18.0861022140668,18.0861022140668,18.0861022140668,3.36556762090271,0.0,1.0
2023-10-27,20.3015,20.3015,20.2,20.26,7852,18.0963530852083,18.0963530852083,18.005878005133,18.0593608110889,8808.81231977604,0.0,1.0
2023-10-30,20.265,20.265,20.265,20.265,1,18.0638177115852,18.0638177115852,18.0638177115852,18.0638177115852,1.12185587363424,0.0,1.0
2023-10-31,20.25,20.3006,20.25,20.3006,422,18.0504470100962,18.095550843119,18.0504470100962,18.095550843119,473.423178673649,0.0,1.0
2023-11-01,20.4209,20.4209,20.36,20.36,929,18.2027838690604,18.2027838690604,18.1484988210153,18.1484988210153,1042.20410660621,0.0,1.0
2023-11-02,20.495,20.495,20.47,20.49,88670,18.2688351344159,18.2688351344159,18.2465506319343,18.2643782339196,99474.9603151478,0.0,1.0
2023-11-03,20.66,20.66,20.64,20.6582,215,18.4159128507945,18.4159128507945,18.3980852488092,18.4143083666158,241.199012831361,0.0,1.0
2023-11-06,20.5691,20.5691,20.5691,20.5691,1,18.3348863997714,18.3348863997714,18.3348863997714,18.3348863997714,1.12185587363424,0.0,1.0
2023-11-07,20.58,20.61,20.54,20.54,26507,18.3446024428534,18.3713438458313,18.3089472388828,18.3089472388828,29737.0336424226,0.0,1.0
2023-11-08,20.575,20.6099,20.55,20.58,1620,18.340145542357,18.3712547078213,18.3178610398754,18.3446024428534,1817.40651528747,0.0,1.0
2023-11-09,20.455,20.455,20.455,20.455,1620,18.2331799304453,18.2331799304453,18.2331799304453,18.2331799304453,1817.40651528747,0.0,1.0
2023-11-10,20.545,20.545,20.545,20.545,3,18.3134041393791,18.3134041393791,18.3134041393791,18.3134041393791,3.36556762090271,0.0,1.0
2023-11-13,20.5204,20.5204,20.5204,20.5204,2,18.2914761889372,18.2914761889372,18.2914761889372,18.2914761889372,2.24371174726848,0.0,1.0
2023-11-14,20.74,20.7841,20.74,20.7841,226,18.4872232587356,18.5265331211131,18.4872232587356,18.5265331211131,253.539427441337,0.0,1.0
2023-11-15,20.6618,20.6618,20.64,20.64,375,18.4175173349731,18.4175173349731,18.3980852488092,18.3980852488092,420.69595261284,0.0,1.0
2023-11-16,20.6322,20.6322,20.6322,20.6322,98,18.4379299392463,18.4379299392463,18.4379299392463,18.4379299392463,109.66283127566,0.0525,1.0
2023-11-17,20.6738,20.6738,20.6738,20.6738,9,18.4751057074859,18.4751057074859,18.4751057074859,18.4751057074859,10.0710763416422,0.0,1.0
2023-11-20,20.7238,20.74,20.7238,20.74,801,18.5197881212354,18.5342652232902,18.5197881212354,18.5342652232902,896.325794406155,0.0,1.0
2023-11-21,20.7164,20.7164,20.7164,20.7164,3,18.5131751240004,18.5131751240004,18.5131751240004,18.5131751240004,3.35702544721408,0.0,1.0
2023-11-22,20.7736,20.7736,20.7736,20.7736,10,18.5642918053299,18.5642918053299,18.5642918053299,18.5642918053299,11.1900848240469,0.0,1.0
2023-11-24,20.7484,20.97,20.7484,20.97,231,18.5417718688001,18.7398043265379,18.5417718688001,18.7398043265379,258.490959435484,0.0,1.0
2023-11-27,20.785,20.785,20.785,20.785,2,18.5744793956647,18.5744793956647,18.5744793956647,18.5744793956647,2.23801696480939,0.0,1.0
2023-11-28,20.8749,20.8749,20.79,20.81,1498,18.6548183755863,18.6548183755863,18.5789476370397,18.5968206025395,1676.27470664223,0.0,1.0
2023-11-29,20.9646,20.9646,20.931,20.95,2723,18.7349786258529,18.7349786258529,18.7049520438133,18.7219313610381,3047.06009758798,0.0,1.0
2023-11-30,20.9205,20.9205,20.87,20.87,361,18.6955687369259,18.6955687369259,18.6504394990389,18.6504394990389,403.962062148093,0.0,1.0
2023-12-01,21.0906,21.0906,21.04,21.04,168,18.8475783085016,18.8475783085016,18.8023597057872,18.8023597057872,187.993425043989,0.0,1.0
2023-12-04,21.0853,21.09,21.04,21.04,4306,18.8428419726442,18.8470421195367,18.8023597057872,18.8023597057872,4818.4505252346,0.0,1.0
2023-12-05,21.0734,21.0734,21.0734,21.0734,2,18.8322075581718,18.8322075581718,18.8322075581718,18.8322075581718,2.23801696480938,0.0,1.0
2023-12-06,21.0981,21.1099,21.0649,21.0801,574,18.8542806705641,18.864825720209,18.8246115478344,18.8381950016143,642.310868900292,0.0,1.0
2023-12-07,21.1199,21.1199,21.1199,21.1199,18,18.8737622029589,18.8737622029589,18.8737622029589,18.8737622029589,20.1421526832844,0.0,1.0
2023-12-08,21.0702,21.0702,21.05,21.05,242,18.8293478836919,18.8293478836919,18.8112961885371,18.8112961885371,270.800052741935,0.0,1.0
2023-12-11,21.0517,21.0517,21.0517,21.0517,5,18.8128153906045,18.8128153906045,18.8128153906045,18.8128153906045,5.59504241202347,0.0,1.0
2023-12-12,21.115,21.115,21.115,21.115,1,18.8693833264114,18.8693833264114,18.8693833264114,18.8693833264114,1.11900848240469,0.0,1.0
2023-12-13,21.4045,21.4045,21.155,21.155,102,19.128094502021,19.128094502021,18.905129257411,18.905129257411,114.138865205278,0.0,1.0
2023-12-14,21.3159,21.3159,21.25,21.27,1089,19.2318470667473,19.2318470667473,19.172390101679,19.1904347041277,1207.00913539066,0.2047,1.0
2023-12-15,21.2672,21.29,21.22,21.28,6636,19.1879084597849,19.2084793065763,19.1453231980061,19.199457005352,7355.10800959815,0.0,1.0
2023-12-18,21.2774,21.2774,21.2774,21.2774,296,19.1971112070337,19.1971112070337,19.1971112070337,19.1971112070337,328.075944973034,0.0,1.0
2023-12-19,21.35,21.3787,21.35,21.3787,128,19.2626131139222,19.288507118436,19.2626131139222,19.288507118436,141.870678907258,0.0,1.0
2023-12-20,21.3599,21.4086,21.34,21.4086,374,19.2715451921343,19.3154837990967,19.2535908126979,19.3154837990967,414.528389932145,0.0,1.0
2023-12-21,21.4542,21.49,21.41,21.43,18074,19.3566254926796,19.3889253310627,19.3167469212682,19.3347915237168,20032.5832075765,0.0,1.0
2023-12-22,21.39,21.52,21.3,21.3,80034,19.2987023188195,19.4159922347357,19.2175016078006,19.2175016078006,88706.8587161211,0.0,1.0
2023-12-26,21.4617,21.4617,21.4617,21.4617,10,19.3633922185979,19.3633922185979,19.3633922185979,19.3633922185979,11.0836467896295,0.0,1.0
2023-12-27,21.555,21.555,21.51,21.51,1203,19.4475702890208,19.4475702890208,19.4069699335113,19.4069699335113,1333.36270879243,0.0,1.0
2023-12-28,21.475,21.4894,21.45,21.45,593,19.3753918792262,19.3883839929892,19.3528361261654,19.3528361261654,657.260254625033,0.0,1.0
2023-12-29,21.4086,21.54,21.4086,21.54,450,19.3154837990967,19.4340368371843,19.3154837990967,19.4340368371843,498.76410553333,0.0,1.0
2024-01-02,21.325,21.35,21.31,21.31,370,19.2400573608614,19.2626131139222,19.226523909025,19.226523909025,410.094931216294,0.0,1.0
2024-01-03,21.2682,21.275,21.2401,21.2401,1469,19.1888106899073,19.1949458547398,19.163458023467,19.163458023467,1628.18771339658,0.0,1.0
2024-01-04,21.1858,21.32,21.1858,21.27,30994,19.1144669278189,19.2355462102493,19.1144669278189,19.1904347041277,34352.6548597778,0.0,1.0
2024-01-05,21.205,21.21,21.205,21.2096,975,19.1317897461696,19.1363008967818,19.1317897461696,19.1359400047328,1080.65556198888,0.0,1.0
2024-01-08,21.3173,21.35,21.3173,21.34,1642,19.2331101889187,19.2626131139222,19.2331101889187,19.2535908126979,1819.93480285717,0.0,1.0
2024-01-09,21.355,21.3799,21.33,21.33,1978,19.2671242645344,19.2895897945829,19.2445685114736,19.2445685114736,2192.34533498872,0.0,1.0
2024-01-10,21.3866,21.42,21.3866,21.42,1572,19.2956347364032,19.3257692224925,19.2956347364032,19.3257692224925,1742.34927532977,0.0,1.0
2024-01-11,21.4603,21.4699,21.4099,21.45,5039,19.3621290964265,19.3707905056018,19.3166566982559,19.3528361261654,5585.04961729432,0.0,1.0
2024-01-12,21.48,21.51,21.47,21.4702,803,19.3799030298384,19.4069699335113,19.3708807286141,19.3710611746386,890.016837207251,0.0,1.0
2024-01-16,21.341,21.4,21.341,21.4,2432,19.2544930428203,19.3077246200438,19.2544930428203,19.3077246200438,2695.54289923791,0.0,1.0
2024-01-17,21.24,21.2579,21.235,21.25,3030,19.1633678004547,19.1795177196462,19.1588566498426,19.172390101679,3358.34497725775,0.0,1.0
2024-01-18,21.2871,21.2871,21.24,21.24,913,19.2058628392213,19.2058628392213,19.1633678004547,19.1633678004547,1011.93695189317,0.0,1.0
2024-01-19,21.3134,21.32,21.3134,21.32,259,19.2295914914412,19.2355462102493,19.2295914914412,19.2355462102493,287.066451851405,0.0,1.0
2024-01-22,21.37,21.37,21.37,21.37,23,19.2806577163709,19.2806577163709,19.2806577163709,19.2806577163709,25.4923876161479,0.0,1.0
2024-01-23,21.35,21.35,21.35,21.35,6,19.2626131139222,19.2626131139222,19.2626131139222,19.2626131139222,6.65018807377773,0.0,1.0
2024-01-24,21.34,21.34,21.34,21.34,50,19.2535908126979,19.2535908126979,19.2535908126979,19.2535908126979,55.4182339481477,0.0,1.0
2024-01-25,21.4802,21.4802,21.42,21.42,244,19.3800834758629,19.3800834758629,19.3257692224925,19.3257692224925,270.44098166696,0.0,1.0
2024-01-26,21.475,21.5099,21.475,21.5099,112,19.3753918792262,19.4068797104991,19.3753918792262,19.4068797104991,124.136844043851,0.0,1.0
2024-01-29,21.5049,21.5049,21.44,21.44,1231,19.4023685598869,19.4023685598869,19.3438138249411,19.3438138249411,1364.3969198034,0.0,1.0
2024-01-30,21.4872,21.4872,21.4872,21.4872,1,19.3863990867199,19.3863990867199,19.3863990867199,19.3863990867199,1.10836467896295,0.0,1.0
2024-01-31,21.4464,21.51,21.4464,21.51,1719,19.3495880977247,19.4069699335113,19.3495880977247,19.4069699335113,1905.27888313732,0.0,1.0
2024-02-01,21.5557,21.58,21.5,21.5,603,19.4482018501065,19.4701260420816,19.397947632287,19.397947632287,668.343901414661,0.0,1.0
2024-02-02,21.4605,21.4605,21.4605,21.4605,58,19.362309542451,19.362309542451,19.362309542451,19.362309542451,64.2851513798512,0.0,1.0
2024-02-05,21.3702,21.3702,21.33,21.345,322,19.2808381623954,19.2808381623954,19.2445685114736,19.2581019633101,356.89342662607,0.0,1.0
2024-02-06,21.453,21.4697,21.453,21.4697,740,19.3555428165327,19.3706100595773,19.3555428165327,19.3706100595773,820.189862432587,0.0,1.0
2024-02-07,21.4712,21.4712,21.45,21.45,105,19.371963404761,19.371963404761,19.3528361261654,19.3528361261654,116.37829129111,0.0,1.0
2024-02-08,21.4778,21.48,21.47,21.48,1213,19.377918123569,19.3799030298384,19.3708807286141,19.3799030298384,1344.44635558207,0.0,1.0
2024-02-09,21.5307,21.565,21.5307,21.5472,860,19.4256460970457,19.4565925902451,19.4256460970457,19.4405328940658,953.19362390814,0.0,1.0
2024-02-12,21.4894,21.4894,21.4894,21.4894,1,19.3883839929892,19.3883839929892,19.3883839929892,19.3883839929892,1.10836467896296,0.0,1.0
2024-02-13,21.3068,21.3068,21.3,21.3,914,19.2236367726332,19.2236367726332,19.2175016078006,19.2175016078006,1013.04531657214,0.0,1.0
2024-02-14,21.4,21.4,21.3541,21.3541,245,19.3077246200438,19.3077246200438,19.2663122574242,19.2663122574242,271.549346345924,0.0,1.0
2024-02-15,21.3674,21.38,21.34,21.34,1355,19.3643846717326,19.3758035269449,19.3395531929375,19.3395531929375,1495.15863740634,0.0954,1.0
2024-02-16,21.3065,21.3065,21.27,21.27,241,19.3091935382063,19.3091935382063,19.2761151084246,19.2761151084246,265.92858421766,0.0,1.0
2024-02-20,21.345,21.35,21.345,21.35,652,19.3440844846884,19.3486157764393,19.3440844846884,19.3486157764393,719.441646929107,0.0,1.0
2024-02-21,21.3113,21.3518,21.26,21.3518,4612,19.3135435782872,19.3502470414697,19.2670525249227,19.3502470414697,5089.05655772552,0.0,1.0
2024-02-22,21.3987,21.42,21.3987,21.42,239,19.3927505580933,19.4120538609523,19.3927505580933,19.4120538609523,263.721708000087,0.0,1.0
2024-02-23,21.425,21.425,21.425,21.425,12,19.4165851527032,19.4165851527032,19.4165851527032,19.4165851527032,13.2412573054437,0.0,1.0
2024-02-26,21.3693,21.42,21.3612,21.3619,14718,19.3661065625979,19.4120538609523,19.3587658699614,19.3594002508065,16240.4020851267,0.0,1.0
2024-02-27,21.375,21.375,21.3627,21.3627,874,19.371272235194,19.371272235194,19.3601252574867,19.3601252574867,964.404907079811,0.0,1.0
2024-02-28,21.34,21.42,21.34,21.36,15387,19.3395531929375,19.4120538609523,19.3395531929375,19.3576783599412,16978.6021799051,0.0,1.0
2024-02-29,21.381,21.44,21.37,21.44,2666,19.3767097852951,19.430179027956,19.366740943443,19.430179027956,2941.76599802606,0.0,1.0
2024-03-01,21.4779,21.49,21.4473,21.49,996,19.4645262194279,19.4754919454652,19.4367947139123,19.4754919454652,1099.02435635183,0.0,1.0
2024-03-04,21.485,21.49,21.485,21.49,1159,19.4709606537143,19.4754919454652,19.4709606537143,19.4754919454652,1278.8847680841,0.0,1.0
2024-03-05,21.4743,21.56,21.4743,21.54,12393,19.4612636893673,19.5389300299781,19.4612636893673,19.5208048629744,13674.9084821969,0.0,1.0
2024-03-06,21.5071,21.57,21.4801,21.54,17645,19.4909889632533,19.5479926134799,19.4665199877984,19.5208048629744,19470.1654295462,0.0,1.0
2024-03-07,21.56,21.58,21.51,21.58,10499,19.5389300299781,19.5570551969818,19.4936171124689,19.5570551969818,11584.9967041544,0.0,1.0
2024-03-08,21.545,21.66,21.545,21.66,661,19.5253361547253,19.6295558649965,19.5253361547253,19.6295558649965,729.37258990819,0.0,1.0
2024-03-11,21.549,21.549,21.523,21.523,204,19.5289611881261,19.5289611881261,19.5053984710213,19.5053984710213,225.101374192542,0.0,1.0
2024-03-12,21.548,21.548,21.5,21.5,6283,19.5280549297759,19.5280549297759,19.484554528967,19.484554528967,6932.90163750854,0.0,1.0
2024-03-13,21.5669,21.57,21.54,21.57,1141,19.5451832125944,19.5479926134799,19.5208048629744,19.5479926134799,1259.02288212593,0.0,1.0
2024-03-14,21.3643,21.37,21.3643,21.37,3842,19.4567323976164,19.461923458155,19.4567323976164,19.461923458155,4218.67551665847,0.105,1.0
2024-03-15,21.362,21.362,21.362,21.362,5,19.4546377591534,19.4546377591534,19.4546377591534,19.4546377591534,5.49020759585955,0.0,1.0
2024-03-18,21.37,21.4036,21.37,21.37,4162,19.461923458155,19.492523393962,19.461923458155,19.461923458155,4570.0488027935,0.0,1.0
2024-03-19,21.4745,21.4745,21.39,21.39,428,19.5570929013641,19.5570929013641,19.4801377056592,19.4801377056592,469.961770205577,0.0,1.0
2024-03-20,21.5398,21.54,21.4699,21.47,1129,19.616562419465,19.6167445619401,19.5529036244381,19.5529946956756,1239.68887514509,0.0,1.0
2024-03-21,21.5356,21.5356,21.51,21.53,1039,19.6127374274892,19.6127374274892,19.5894231906839,19.607637438188,1140.86513841961,0.0,1.0
2024-03-22,21.5244,21.56,21.5244,21.5337,1369,19.6025374488869,19.6349588094442,19.6025374488869,19.6110070739763,1503.21883974634,0.0,1.0
2024-03-25,21.4944,21.4944,21.4944,21.4944,120,19.5752160776307,19.5752160776307,19.5752160776307,19.5752160776307,131.764982300629,0.0,1.0
2024-03-26,21.46,21.46,21.46,21.46,49,19.5438875719236,19.5438875719236,19.5438875719236,19.5438875719236,53.8040344394236,0.0,1.0
2024-03-27,21.561,21.561,21.561,21.561,49,19.6358695218194,19.6358695218194,19.6358695218194,19.6358695218194,53.8040344394236,0.0,1.0
2024-03-28,21.535,21.57,21.535,21.5591,5925,19.612191000064,19.6440659331963,19.612191000064,19.6341391683065,6505.89600109359,0.0,1.0
2024-04-01,21.4429,21.45,21.44,21.4425,8834,19.5283143903076,19.5347804481715,19.5256733244195,19.5279501053575,9700.09878036464,0.0,1.0
2024-04-02,21.3992,21.4,21.385,21.385,2089,19.4885162595111,19.4892448294112,19.4755841437831,19.4755841437831,2293.80873355012,0.0,1.0
2024-04-03,21.41,21.415,21.36,21.36,3254,19.4983519531633,19.5029055150393,19.452816334403,19.452816334403,3573.02710338539,0.0,1.0
2024-04-04,21.3898,21.3898,21.3898,21.3898,1,19.4799555631841,19.4799555631841,19.4799555631841,19.4799555631841,1.09804151917191,0.0,1.0
2024-04-05,21.3803,21.3899,21.38,21.385,2226,19.4713037956197,19.4800466344216,19.4710305819071,19.4755841437831,2444.24042167667,0.0,1.0
2024-04-08,21.43,21.43,21.39,21.39,3335,19.5165662006674,19.5165662006674,19.4801377056592,19.4801377056592,3661.96846643832,0.0,1.0
2024-04-09,21.486,21.49,21.47,21.49,1388,19.5675660936789,19.5712089431798,19.5529946956756,19.5712089431798,1524.08162861062,0.0,1.0
2024-04-10,21.2851,21.36,21.21,21.35,5000,19.3846039775,19.452816334403,19.3162094781221,19.4437092106509,5490.20759585956,0.0,1.0
2024-04-11,21.2749,21.29,21.25,21.25,1385,19.3753147112729,19.3890664681385,19.3526379731303,19.3526379731303,1520.7875040531,0.0,1.0
2024-04-12,21.2625,21.2625,21.245,21.245,1055,19.3640218778204,19.3640218778204,19.3480844112543,19.3480844112543,1158.43380272636,0.0,1.0
2024-04-15,21.1281,21.1281,21.1281,21.1281,99,19.2416221345927,19.2416221345927,19.2416221345927,19.2416221345927,108.706110398019,0.0,1.0
2024-04-16,21.0622,21.11,21.0622,21.11,222,19.1816061890666,19.2251382406014,19.1816061890666,19.2251382406014,243.765217256164,0.0,1.0
2024-04-17,21.0727,21.13,21.06,21.13,1708,19.1911686690063,19.2433524881056,19.1796026218411,19.2433524881056,1875.45491474562,0.0,1.0
2024-04-18,21.0131,21.0131,21.0097,21.0097,1000,19.223134673376,19.223134673376,19.2200242966163,19.2200242966163,1093.11516342353,0.0947,1.0
2024-04-19,21.0506,21.0506,21.0506,21.0506,1000,19.2574402994022,19.2574402994022,19.2574402994022,19.2574402994022,1093.11516342353,0.0,1.0
2024-04-22,21.16,21.18,21.13,21.13,1572,19.3575212457294,19.37581757961,19.3300767449084,19.3300767449084,1718.37703690179,0.0,1.0
2024-04-23,21.2407,21.2407,21.2407,21.2407,101,19.4313469529378,19.4313469529378,19.4313469529378,19.4313469529378,110.404631505777,0.0,1.0
2024-04-24,21.2094,21.2094,21.1815,21.1815,1018,19.4027131904146,19.4027131904146,19.3771898046511,19.3771898046511,1112.79123636516,0.0,1.0
2024-04-25,21.1551,21.1551,21.04,21.04,117,19.3530386439286,19.3530386439286,19.2477432424455,19.2477432424455,127.894474120554,0.0,1.0
2024-04-26,21.2125,21.24,21.2125,21.24,922,19.4055491221661,19.430706581252,19.4055491221661,19.430706581252,1007.8521806765,0.0,1.0
2024-04-29,21.2743,21.2799,21.27,21.2784,2884,19.4620847938573,19.4672077673439,19.458151082073,19.4658355423028,3152.54413131347,0.0,1.0
2024-04-30,21.1634,21.24,21.1634,21.24,705,19.3606316224891,19.430706581252,19.3606316224891,19.430706581252,770.646190213591,0.0,1.0
2024-05-01,21.2251,21.32,21.2251,21.32,433,19.4170758125109,19.5038919167746,19.4170758125109,19.5038919167746,473.31886576239,0.0,1.0
2024-05-02,21.3578,21.3578,21.3578,21.3578,52,19.538471987809,19.538471987809,19.538471987809,19.538471987809,56.8419884980238,0.0,1.0
2024-05-03,21.462,21.462,21.462,21.462,38,19.6337958873272,19.6337958873272,19.6337958873272,19.6337958873272,41.5383762100943,0.0,1.0
2024-05-06,21.4758,21.48,21.4758,21.48,706,19.6464203577049,19.6502625878198,19.6464203577049,19.6502625878198,771.739305377014,0.0,1.0
2024-05-07,21.4983,21.52,21.44,21.5085,1619,19.6670037333206,19.6868552555811,19.6136699200585,19.6763348635997,1769.7534495827,0.0,1.0
2024-05-08,21.43,21.43,21.43,21.43,268,19.6045217531182,19.6045217531182,19.6045217531182,19.6045217531182,292.954863797507,0.0,1.0
2024-05-09,21.46,21.46,21.43,21.43,357,19.6319662539391,19.6319662539391,19.6045217531182,19.6045217531182,390.242113342203,0.0,1.0
2024-05-10,21.4069,21.4069,21.4069,21.4069,357,19.583389487486,19.583389487486,19.583389487486,19.583389487486,390.242113342202,0.0,1.0
2024-05-13,21.4025,21.46,21.4025,21.46,587,19.5793642940323,19.6319662539391,19.5793642940323,19.6319662539391,641.658600929614,0.0,1.0
2024-05-14,21.44,21.44,21.41,21.41,182,19.6136699200585,19.6136699200585,19.5862254192375,19.5862254192375,198.946959743083,0.0,1.0
2024-05-15,21.5493,21.5493,21.5493,21.5493,8,19.7136593847163,19.7136593847163,19.7136593847163,19.7136593847163,8.74492130738825,0.0,1.0
2024-05-16,21.408,21.408,21.4,21.4,632,19.6899656323408,19.6899656323408,19.6826076481733,19.6826076481733,687.144723999781,0.1154,1.0
2024-05-17,21.3902,21.3902,21.38,21.38,662,19.673594117568,19.673594117568,19.6642126877544,19.6642126877544,719.762353303569,0.0,1.0
2024-05-20,21.3953,21.41,21.3953,21.41,117,19.6782848324748,19.6918051283827,19.6782848324748,19.6918051283827,127.20875428477,0.0,1.0
2024-05-21,21.39,21.41,21.39,21.41,114,19.6734101679638,19.6918051283827,19.6734101679638,19.6918051283827,123.946991354391,0.0,1.0
2024-05-22,21.35,21.39,21.35,21.37,2410,19.6366202471261,19.6734101679638,19.6366202471261,19.655015207545,2620.28288740423,0.0,1.0
2024-05-23,21.28,21.29,21.28,21.29,168,19.5722378856602,19.5814353658696,19.5722378856602,19.5814353658696,182.658724101207,0.0,1.0
2024-05-24,21.35,21.35,21.35,21.35,149,19.6366202471261,19.6366202471261,19.6366202471261,19.6366202471261,162.000892208809,0.0,1.0
2024-05-28,21.2704,21.36,21.26,21.36,546,19.5634083046591,19.6458177273356,19.5538429252413,19.6458177273356,593.640853328925,0.0,1.0
2024-05-29,21.2123,21.2299,21.2123,21.2299,249,19.5099709446423,19.5261585098109,19.5099709446423,19.5261585098109,270.726323221433,0.0,1.0
2024-05-30,21.2815,21.2815,21.2815,21.2815,28,19.5736175076916,19.5736175076916,19.5736175076916,19.5736175076916,30.4431206835345,0.0,1.0
2024-05-31,21.3666,21.3666,21.3,21.3,665,19.6518880642738,19.6518880642738,19.590632846079,19.590632846079,723.024116233946,0.0,1.0
2024-06-03,21.405,21.41,21.17,21.17,1891,19.687206388278,19.6918051283827,19.4710656033565,19.4710656033565,2055.99790044871,0.0,1.0
2024-06-04,21.3901,21.4,21.3901,21.4,274,19.6735021427659,19.6826076481733,19.6735021427659,19.6826076481733,297.907680974589,0.0,1.0
2024-06-05,21.459,21.459,21.39,21.39,1095,19.7368727814089,19.7368727814089,19.6734101679638,19.6734101679638,1190.54346958823,0.0,1.0
2024-06-06,21.435,21.435,21.435,21.435,2,19.7147988289063,19.7147988289063,19.7147988289063,19.7147988289063,2.17450862025247,0.0,1.0
2024-06-07,21.375,21.375,21.36,21.36,1842,19.6596139476497,19.6596139476497,19.6458177273356,19.6458177273356,2002.72243925253,0.0,1.0
2024-06-10,21.3951,21.3951,21.39,21.39,856,19.6781008828707,19.6781008828707,19.6734101679638,19.6734101679638,930.689689468055,0.0,1.0
2024-06-11,21.425,21.425,21.42,21.42,195,19.7056013486968,19.7056013486968,19.7010026085921,19.7010026085921,212.014590474616,0.0,1.0
2024-06-12,21.5074,21.5205,21.5074,21.5205,102,19.7813885856225,19.7934372846969,19.7813885856225,19.7934372846969,110.899939632876,0.0,1.0
2024-06-13,21.395,21.395,21.395,21.395,0,19.7752262738822,19.7752262738822,19.7752262738822,19.7752262738822,0,0.1057,1.0
2024-06-14,21.3056,21.3485,21.3056,21.3485,287,19.692594573537,19.7322466981993,19.692594573537,19.7322466981993,310.507951461966,0.0,1.0
2024-06-17,21.3446,21.3446,21.31,21.31,420,19.7286419595936,19.7286419595936,19.6966614581178,19.6966614581178,454.401880188243,0.0,1.0
2024-06-18,21.4142,21.43,21.36,21.41,2068,19.7929726793255,19.8075764921381,19.7428760556263,19.7890906531347,2237.38830530782,0.0,1.0
2024-06-20,21.385,21.385,21.385,21.385,17,19.7659833543805,19.7659833543805,19.7659833543805,19.7659833543805,18.3924570552384,0.0,1.0
2024-06-21,21.4122,21.4122,21.4122,21.4122,31,19.7911240954251,19.7911240954251,19.7911240954251,19.7911240954251,33.5391863948465,0.0,1.0
2024-06-24,21.395,21.395,21.395,21.395,21,19.7752262738822,19.7752262738822,19.7752262738822,19.7752262738822,22.7200940094121,0.0,1.0
2024-06-25,21.41,21.4391,21.405,21.43,2068,19.7890906531347,19.8159875488847,19.7844691933839,19.8075764921381,2237.38830530783,0.0,1.0
2024-06-26,21.3626,21.3626,21.3626,21.3626,1,19.7452792146967,19.7452792146967,19.7452792146967,19.7452792146967,1.08190923854343,0.0,1.0
2024-06-27,21.3752,21.3999,21.3752,21.3999,102,19.7569252932688,19.779755304438,19.7569252932688,19.779755304438,110.35474233143,0.0,1.0
2024-06-28,21.344,21.4015,21.344,21.4015,1101,19.7280873844235,19.7812341715583,19.7280873844235,19.7812341715583,1191.18207163632,0.0,1.0
2024-07-01,21.325,21.34,21.32,21.34,2842,19.7105258373703,19.7243902166229,19.7059043776195,19.7243902166229,3074.78605594044,0.0,1.0
2024-07-02,21.41,21.41,21.37,21.37,1462,19.7890906531347,19.7890906531347,19.752118975128,19.752118975128,1581.7513067505,0.0,1.0
2024-07-03,21.47,21.47,21.455,21.455,206,19.8445481701449,19.8445481701449,19.8306837908924,19.8306837908924,222.873303139948,0.0,1.0
2024-07-05,21.54,21.54,21.54,21.54,121,19.9092486066568,19.9092486066568,19.9092486066568,19.9092486066568,130.911017863756,0.0,1.0
2024-07-08,21.53,21.55,21.53,21.55,1127,19.9000056871551,19.9184915261585,19.9000056871551,19.9184915261585,1219.31171183845,0.0,1.0
2024-07-09,21.51,21.51,21.495,21.495,227,19.8815198481517,19.8815198481517,19.8676554688992,19.8676554688992,245.59339714936,0.0,1.0
2024-07-10,21.56,21.56,21.54,21.54,3226,19.9277344456602,19.9277344456602,19.9092486066568,19.9092486066568,3490.23920354112,0.0,1.0
2024-07-11,21.64,21.64,21.6299,21.63,3177,20.0016778016738,20.0016778016738,19.9923424529771,19.9924348821721,3437.22565085249,0.0,1.0
2024-07-12,21.6763,21.68,21.6763,21.68,283,20.035229599465,20.0386494796806,20.035229599465,20.0386494796806,306.180314507791,0.0,1.0
2024-07-15,21.6723,21.72,21.665,21.665,9870,20.0315324316643,20.0756211576874,20.024785100428,20.024785100428,10678.4441844237,0.0,1.0
2024-07-16,21.7646,21.7646,21.755,21.755,125,20.1168445786649,20.1168445786649,20.1079713759433,20.1079713759433,135.23865481793,0.0,1.0
2024-07-17,21.759,21.759,21.74,21.74,369,20.111668543744,20.111668543744,20.0941069966908,20.0941069966908,399.224509022527,0.0,1.0
2024-07-18,21.5904,21.6599,21.58,21.6599,2913,20.0539927260534,20.118546995287,20.0443328066285,20.118546995287,3136.17522750429,0.1062,1.0
2024-07-19,21.58,21.73,21.5501,21.73,2732,20.0443328066285,20.1836585675643,20.016560538282,20.1836585675643,2941.30817766623,0.0,1.0
2024-07-22,21.6426,21.6426,21.62,21.62,695,20.1024780908591,20.1024780908591,20.0814863428781,20.0814863428781,748.246406836759,0.0,1.0
2024-07-23,21.6556,21.67,21.6261,21.6261,3887,20.1145529901402,20.12792826319,20.0871522571561,20.0871522571561,4184.79681061077,0.0,1.0
2024-07-24,21.575,21.66,21.57,21.66,854,20.0396886145973,20.1186398791276,20.0350444225661,20.1186398791276,919.427958904453,0.0,1.0
2024-07-25,21.6034,21.63,21.58,21.58,639,20.0660676253345,20.0907747269404,20.0443328066285,20.0443328066285,687.956048875814,0.0,1.0
2024-07-26,21.6392,21.64,21.61,21.64,600,20.0993200402778,20.1000631110028,20.0721979588157,20.1000631110028,645.968121010155,0.0,1.0
2024-07-29,21.6205,21.64,21.6,21.64,3585,20.0819507620812,20.1000631110028,20.0629095747533,20.1000631110028,3859.65952303566,0.0,1.0
2024-07-30,21.6341,21.6341,21.59,21.605,484,20.094582964406,20.094582964406,20.0536211906909,20.0675537667845,521.080950948191,0.0,1.0
2024-07-31,21.714,21.76,21.67,21.76,1441,20.1687971530645,20.2115237197515,20.12792826319,20.2115237197515,1551.40010395938,0.0,1.0
2024-08-01,21.6649,21.675,21.6649,21.675,1754,20.1231911873182,20.1325724552212,20.1231911873182,20.1325724552212,1888.38014041968,0.0,1.0
2024-08-02,21.599,21.605,21.599,21.605,184,20.0619807363471,20.0675537667845,20.0619807363471,20.0675537667845,198.096890443113,0.0,1.0
2024-08-05,21.4557,21.47,21.4557,21.47,597,19.9288781927331,19.9421605819423,19.9288781927331,19.9421605819423,642.738280405101,0.0,1.0
2024-08-06,21.5548,21.58,21.5548,21.58,1105,20.0209260787913,20.0443328066285,20.0209260787913,20.0443328066285,1189.6579561937,0.0,1.0
2024-08-07,21.5745,21.67,21.5745,21.645,603,20.0392241953942,20.12792826319,20.0392241953942,20.104707303034,649.197961615204,0.0,1.0
2024-08-08,21.67,21.67,21.64,21.66,3243,20.12792826319,20.12792826319,20.1000631110028,20.1186398791276,3491.45769405988,0.0,1.0
2024-08-09,21.6416,21.6416,21.6416,21.6416,181,20.1015492524528,20.1015492524528,20.1015492524528,20.1015492524528,194.867049838063,0.0,1.0
2024-08-12,21.6455,21.6455,21.6455,21.6455,2,20.1051717222371,20.1051717222371,20.1051717222371,20.1051717222371,2.15322707003385,0.0,1.0
2024-08-13,21.7538,21.7538,21.68,21.69,756,20.2057649216328,20.2057649216328,20.1372166472524,20.1465050313148,813.919832472793,0.0,1.0
2024-08-14,21.8065,21.8065,21.8065,21.8065,50,20.2547147056416,20.2547147056416,20.2547147056416,20.2547147056416,53.830676750846,0.0,1.0
2024-08-15,21.765,21.765,21.75,21.75,101,20.2694832363008,20.2694832363008,20.2555139163584,20.2555139163584,108.45195086489,0.0574,1.0
2024-08-16,21.82,21.85,21.79,21.79,258775,20.3207040760892,20.3486427159739,20.2927654362046,20.2927654362046,277867.857277841,0.0,1.0
2024-08-19,21.85,21.86,21.84,21.84,51383,20.3486427159739,20.3579555959354,20.3393298360123,20.3393298360123,55174.1246662439,0.0,1.0
2024-08-20,21.8503,21.9,21.85,21.89,50907,20.3489221023727,20.3952071157816,20.3486427159739,20.3858942358201,54663.0045809798,0.0,1.0
2024-08-21,21.88,21.91,21.85,21.89,3400,20.3765813558585,20.4045199957431,20.3486427159739,20.3858942358201,3650.85775188739,0.0,1.0
2024-08-22,21.8705,21.91,21.84,21.91,12903,20.367734119895,20.4045199957431,20.3393298360123,20.4045199957431,13855.0051684127,0.0,1.0
2024-08-23,21.94,22.01,21.92,21.92,79310,20.4324586356278,20.4976487953586,20.4138328757047,20.4138328757047,85161.6259712318,0.0,1.0
2024-08-26,21.96,21.99,21.96,21.99,1662,20.4510843955509,20.4790230354355,20.4510843955509,20.4790230354355,1784.62517165789,0.0,1.0
2024-08-27,21.9455,21.95,21.93,21.93,14741,20.4375807196066,20.4417715155893,20.4231457556662,20.4231457556662,15828.6159178153,0.0,1.0
2024-08-28,21.9366,21.96,21.91,21.96,785,20.4292922564408,20.4510843955509,20.4045199957431,20.4510843955509,842.918628009295,0.0,1.0
2024-08-29,21.9609,22.01,21.96,21.96,328368,20.4519225547474,20.4976487953586,20.4510843955509,20.4510843955509,352595.546550517,0.0,1.0
2024-08-30,21.9526,22.0,21.9526,21.98,151153,20.4441928643793,20.488335915397,20.4441928643793,20.469710155474,162305.324050304,0.0,1.0
2024-09-03,22.5703,24.26,21.93,21.98,3040,21.0194494596039,22.593046786706,20.4231457556662,20.469710155474,3264.29634286401,0.0,1.0
2024-09-04,21.9846,22.04,21.98,22.04,1089,20.4739940802563,20.5255874352432,20.469710155474,20.5255874352432,1169.34826229569,0.0,1.0
2024-09-05,22.045,22.06,22.04,22.06,695,20.530243875224,20.5442131951663,20.5255874352432,20.5442131951663,746.27827575345,0.0,1.0
2024-09-06,22.02,22.09,22.02,22.09,66369,20.5069616753201,20.5721518350509,20.5069616753201,20.5721518350509,71265.8170985336,0.0,1.0
2024-09-09,22.0649,22.0649,22.02,22.04,4156,20.5487765063475,20.5487765063475,20.5069616753201,20.5255874352432,4462.63671083645,0.0,1.0
2024-09-10,22.03,22.09,22.0001,22.09,112823,20.5162745552817,20.5721518350509,20.4884290441967,20.5721518350509,121147.271806232,0.0,1.0
2024-09-11,22.0498,22.05,21.98,22.01,10646,20.5347140576055,20.5349003152048,20.469710155474,20.4976487953586,11431.4798901745,0.0,1.0
2024-09-12,22.0717,22.1,22.04,22.04,6329,20.5551092647213,20.5814647150125,20.5255874352432,20.5255874352432,6795.9643269692,0.0,1.0
2024-09-13,22.1295,22.14,22.1201,22.14,600,20.608937710899,20.6187162348587,20.6001836037352,20.6187162348587,644.269015038951,0.0,1.0
2024-09-16,22.2,22.2,22.16,22.16,1626,20.6745935146279,20.6745935146279,20.6373419947817,20.6373419947817,1745.96903075556,0.0,1.0
2024-09-17,22.1908,22.2,22.1908,22.2,662,20.6660256650633,20.6745935146279,20.6660256650633,20.6745935146279,710.843479926308,0.0,1.0
2024-09-18,22.22,22.29,22.18,22.21,14575,20.693219274551,20.7584094342818,20.6559677547048,20.6839063945895,15650.3681569878,0.0,1.0
2024-09-19,22.1452,22.17,22.13,22.14,797029,20.7458370463337,20.7690699256371,20.7315975396639,20.7409656361572,850790.766908065,0.1313,1.0
2024-09-20,22.1712,22.18,22.08,22.16,40475,20.7701940972163,20.7784380221304,20.6847570571974,20.7597018291438,43205.1484834352,0.0,1.0
2024-09-23,22.15,22.22,22.145,22.22,6743,20.7503337326505,20.8159104081036,20.7456496844039,20.8159104081036,7197.83363122431,0.0,1.0
2024-09-24,22.15,22.16,22.1,22.13,4941,20.7503337326505,20.7597018291438,20.703493250184,20.7315975396639,5274.28384574808,0.0,1.0
2024-09-25,22.12,22.12,22.12,22.12,789,20.7222294431706,20.7222294431706,20.7222294431706,20.7222294431706,842.220189090313,0.0,1.0
2024-09-26,22.128,22.15,22.1257,22.14,1696,20.7297239203653,20.7503337326505,20.7275692581718,20.7409656361572,1810.39979809527,0.0,1.0
2024-09-27,22.16,22.9,22.15,22.9,4310,20.7597018291438,21.4529409696477,20.7503337326505,21.4529409696477,4600.72118501806,0.0,1.0
2024-09-30,22.1786,22.19,22.16,22.19,745,20.7771264886213,20.7878061186237,20.7597018291438,20.7878061186237,795.252269800106,0.0,1.0
2024-10-01,22.158,22.19,22.15,22.19,1401,20.7578282098452,20.7878061186237,20.7503337326505,20.7878061186237,1495.50124830865,0.0,1.0
2024-10-02,22.1547,22.1547,22.15,22.15,611,20.7547367380024,20.7547367380024,20.7503337326505,20.7503337326505,652.213606507199,0.0,1.0
2024-10-03,22.11,22.15,22.11,22.15,827,20.7128613466773,20.7503337326505,20.7128613466773,20.7503337326505,882.783392113674,0.0,1.0
2024-10-04,22.0866,22.12,22.0866,22.12,756,20.690940000883,20.7222294431706,20.690940000883,20.7222294431706,806.994249622657,0.0,1.0
2024-10-07,22.0253,22.08,22.0253,22.08,574,20.6335135693791,20.6847570571974,20.6335135693791,20.6847570571974,612.71785619498,0.0,1.0
2024-10-08,22.01,22.07,22.0049,22.03,7458,20.6191803817444,20.6753889607042,20.6144026525328,20.637916574731,7961.06231969017,0.0,1.0
2024-10-09,22.0399,22.04,22.03,22.03,1412,20.6471909902593,20.6472846712243,20.637916574731,20.637916574731,1507.24322813121,0.0,1.0
2024-10-10,22.01,22.06,22.0,22.03,11869,20.6191803817444,20.6660208642109,20.6098122852511,20.637916574731,12669.5962285335,0.0,1.0
2024-10-11,22.04,22.07,22.04,22.04,4392,20.6472846712243,20.6753889607042,20.6472846712243,20.6472846712243,4688.25230733162,0.0,1.0
2024-10-14,22.101,22.101,22.06,22.07,2503,20.7044300598334,20.7044300598334,20.6660208642109,20.6753889607042,2671.83413598612,0.0,1.0
2024-10-15,22.08,22.12,22.08,22.12,6134,20.6847570571974,20.7222294431706,20.6847570571974,20.7222294431706,6547.7549301394,0.0,1.0
2024-10-16,22.1278,22.13,22.11,22.12,988,20.7295365584354,20.7315975396639,20.7128613466773,20.7222294431706,1054.64327860739,0.0,1.0
2024-10-17,21.97,21.99,21.95,21.99,3869,20.6856001858818,20.7044309552818,20.6667694164819,20.7044309552818,4109.23198921803,0.1109,1.0
2024-10-18,22.0291,22.03,22.0,22.0,7237,20.7412451094588,20.7420924940818,20.7138463399818,20.7138463399818,7686.35614008034,0.0,1.0
2024-10-21,21.94,22.01,21.94,22.01,18352,20.6573540317819,20.7232617246818,20.6573540317819,20.7232617246818,19491.5030928222,0.0,1.0
2024-10-22,21.93,21.93,21.89,21.93,6104,20.6479386470819,20.6479386470819,20.6102771082819,20.6479386470819,6483.00647769108,0.0,1.0
2024-10-23,21.87,21.88,21.8639,21.88,2860,20.5914463388819,20.6008617235819,20.5857029542149,20.6008617235819,3037.58167205055,0.0,1.0
2024-10-24,21.9,21.92,21.87,21.88,2934,20.6196924929819,20.6385232623819,20.5914463388819,20.6008617235819,3116.17644258612,0.0,1.0
2024-10-25,21.886,21.96,21.886,21.96,1736,20.6065109544019,20.6761848011819,20.6065109544019,20.6761848011819,1843.79083310481,0.0,1.0
2024-10-28,21.91,21.97,21.89,21.96,8508,20.6291078776819,20.6856001858818,20.6102771082819,20.6761848011819,9036.2744286035,0.0,1.0
2024-10-29,21.93,21.93,21.88,21.88,475,20.6479386470819,20.6479386470819,20.6008617235819,20.6008617235819,504.493459518883,0.0,1.0
2024-10-30,21.908,21.96,21.908,21.9201,16131,20.6272248007419,20.6761848011819,20.6272248007419,20.6386174162289,17132.5978852613,0.0,1.0
2024-10-31,21.88,21.91,21.87,21.87,4931,20.6008617235819,20.6291078776819,20.5914463388819,20.5914463388819,5237.17315555288,0.0,1.0
2024-11-01,21.9,21.94,21.89,21.94,5949,20.6196924929819,20.6573540317819,20.6102771082819,20.6573540317819,6318.38229616387,0.0,1.0
2024-11-04,21.87,21.94,21.87,21.94,1452,20.5914463388819,20.6573540317819,20.5914463388819,20.6573540317819,1542.1568488872,0.0,1.0
2024-11-05,21.9468,21.96,21.88,21.9,6614,20.6637564933779,20.6761848011819,20.6008617235819,20.6196924929819,7024.6731394903,0.0,1.0
2024-11-06,21.97,22.02,21.96,21.96,10397,20.6856001858818,20.7326771093818,20.6761848011819,20.6761848011819,11042.5652602481,0.0,1.0
2024-11-07,22.08,22.088,22.04,22.06,1754,20.7891694175818,20.7967017253417,20.7515078787818,20.7703386481818,1862.90847999183,0.0,1.0
2024-11-08,22.12,22.15,22.11,22.12,4096,20.8268309563817,20.8550771104817,20.8174155716817,20.8268309563817,4350.32675829337,0.0,1.0
2024-11-11,22.1238,22.16,22.1238,22.16,351,20.8304088025677,20.8644924951817,20.8304088025677,20.8644924951817,372.794114297112,0.0,1.0
2024-11-12,22.0301,22.08,22.03,22.08,2096,20.7421866479288,20.7891694175818,20.7420924940818,20.7891694175818,2226.14377084543,0.0,1.0
2024-11-13,22.0402,22.08,22.0201,22.08,559,20.7516961864758,20.7891694175818,20.7327712632288,20.7891694175818,593.709144991697,0.0,1.0
2024-11-14,21.91,21.96,21.87,21.87,2259,20.7340894170868,20.7814059150719,20.6962362186987,20.6962362186987,2387.11664661829,0.1115,1.0
2024-11-15,21.85,21.86,21.83,21.86,5006,20.6773096195046,20.6867729191017,20.6583830203106,20.6867729191017,5289.90966488321,0.0,1.0
2024-11-18,21.8955,21.92,21.85,21.85,4163,20.7203676326711,20.7435527166838,20.6773096195046,20.6773096195046,4399.09986714119,0.0,1.0
2024-11-19,21.978,21.99,21.895,21.9,15239,20.7984398543466,20.809795813863,20.7198944676913,20.7246261174898,16103.2627613174,0.0,1.0
2024-11-20,21.945,22.03,21.91,22.03,3696,20.7672109656764,20.8476490122511,20.7340894170868,20.8476490122511,3905.61448689739,0.0,1.0
2024-11-21,21.955,21.955,21.95,21.95,5024,20.7766742652734,20.7766742652734,20.7719426154749,20.7719426154749,5308.93051465706,0.0,1.0
2024-11-22,21.9506,22.0,21.931,22.0,1066,20.7725104134507,20.81925911346,20.7539623462406,20.81925911346,1126.45699216251,0.0,1.0
2024-11-25,22.0,22.06,22.0,22.06,1701,20.81925911346,20.8760389110422,20.81925911346,20.8760389110422,1797.47030362892,0.0,1.0
2024-11-26,21.99,22.04,21.985,22.04,1819,20.809795813863,20.8571123118482,20.8050641640645,20.8571123118482,1922.16254103527,0.0,1.0
2024-11-27,22.02,22.069,21.9993,22.04,2644,20.8381857126541,20.8845558806795,20.8185966824883,20.8571123118482,2793.95148900343,0.0,1.0
2024-11-29,22.095,22.1,22.095,22.1,224,20.9091604596318,20.9138921094303,20.9091604596318,20.9138921094303,236.703908296811,0.0,1.0
2024-12-02,22.0982,22.1,22.0982,22.1,251,20.9121887155029,20.9138921094303,20.9121887155029,20.9138921094303,265.235182957587,0.0,1.0
2024-12-03,22.1,22.1,22.08,22.08,6463,20.9138921094303,20.9138921094303,20.8949655102363,20.8949655102363,6829.54178268881,0.0,1.0
2024-12-04,22.1302,22.14,22.1001,22.11,2504,20.9424712742133,20.9517453078184,20.9139867424263,20.9233554090274,2646.01154631793,0.0,1.0
2024-12-05,22.1246,22.15,22.12,22.14,13053,20.937171826439,20.9612086074155,20.9328187086244,20.9517453078184,13793.2862276709,0.0,1.0
2024-12-06,22.18,22.25,22.15,22.17,21705,20.9895985062065,21.0558416033857,20.9612086074155,20.9801352066095,22935.9746856353,0.0,1.0
2024-12-09,22.15,22.17,22.15,22.17,727,20.9612086074155,20.9801352066095,20.9612086074155,20.9801352066095,768.23098808831,0.0,1.0
2024-12-10,22.15,22.15,22.1173,22.12,2713,20.9612086074155,20.9612086074155,20.9302636177332,20.9328187086244,2866.86474646986,0.0,1.0
2024-12-11,22.17,22.18,22.14,22.16,72958,20.9801352066095,20.9895985062065,20.9517453078184,20.9706719070125,77095.7309889231,0.0,1.0
2024-12-12,21.9452,22.0,21.92,21.92,614,20.8972367021396,20.9494198023746,20.8732400940023,20.8732400940023,644.791126791439,0.1372,1.0
2024-12-13,21.88,21.95,21.88,21.94,57900,20.8351502398162,20.9018074846419,20.8351502398162,20.8922850210954,60803.5932267497,0.0,1.0
2024-12-16,21.89,21.94,21.88,21.91,14171,20.8446727033627,20.8922850210954,20.8351502398162,20.8637176304558,14881.6531885366,0.0,1.0
2024-12-17,21.88,21.9,21.8799,21.89,8933,20.8351502398162,20.8541951669092,20.8350550151807,20.8446727033627,9380.97579092495,0.0,1.0
2024-12-18,21.67,21.89,21.67,21.89,9521,20.6351785053389,20.8446727033627,20.6351785053389,20.8446727033627,9998.46305892722,0.0,1.0
2024-12-19,21.6315,21.68,21.6315,21.68,1110202,20.5985170206848,20.6447009688855,20.5985170206848,20.6447009688855,1165876.87059627,0.0,1.0
2024-12-20,21.73,21.74,21.635,21.65,1030286,20.6923132866181,20.7018357501647,20.6018498829261,20.6161335782459,1081953.20986555,0.0,1.0
2024-12-23,21.68,21.7,21.67,21.6952,1071614,20.6447009688855,20.6637458959785,20.6351785053389,20.6591751134762,1125353.74355942,0.0,1.0
2024-12-24,21.73,21.73,21.6589,21.6589,55925,20.6923132866181,20.6923132866181,20.6246085708023,20.6246085708023,58729.5501071846,0.0,1.0
2024-12-26,21.779,21.779,21.69,21.69,37256,20.7389733579962,20.7389733579962,20.654223432432,20.654223432432,39124.3293481138,0.0,1.0
2024-12-27,21.725,21.76,21.69,21.69,11012,20.6875520548449,20.7208806772577,20.654223432432,20.654223432432,11564.2343456471,0.0,1.0
2024-12-30,21.7099,21.72,21.67,21.67,28889,20.7071683297507,20.7168018333657,20.6691112214104,20.6691112214104,30287.9317496498,0.0357,1.0
2024-12-31,21.72,21.75,21.69,21.75,24840,20.7168018333657,20.7454162005389,20.6881874661925,20.7454162005389,26042.8614580394,0.0,1.0
2025-01-02,21.76,21.77,21.74,21.77,12792,20.7549543229299,20.764492445321,20.7358780781478,20.764492445321,13411.4445962657,0.0,1.0
2025-01-03,21.81,21.82,21.79,21.8,16630,20.8026449348852,20.8121830572762,20.7835686901031,20.7931068124941,17435.2973448951,0.0,1.0
2025-01-06,21.87,21.89,21.83,21.83,20330,20.8598736692315,20.8789499140136,20.8217211796673,20.8217211796673,21314.4675298688,0.0,1.0
2025-01-07,21.79,21.85,21.74,21.85,34805,20.7835686901031,20.8407974244494,20.7358780781478,20.8407974244494,36490.4103481103,0.0,1.0
2025-01-08,21.8,21.81,21.76,21.76,41408,20.7931068124941,20.8026449348852,20.7549543229299,20.7549543229299,43413.1564917269,0.0,1.0
2025-01-10,21.7,21.74,21.6901,21.73,46810,20.6977255885836,20.7358780781478,20.6882828474164,20.7263399557567,49076.7449617884,0.0,1.0
2025-01-13,21.68,21.68,21.65,21.65,24563,20.6786493438015,20.6786493438015,20.6500349766283,20.6500349766283,25752.4479063535,0.0,1.0
2025-01-14,21.71,21.72,21.69,21.71,50167,20.7072637109746,20.7168018333657,20.6881874661925,20.7072637109746,52596.3055863714,0.0,1.0
2025-01-15,21.87,21.87,21.68,21.84,52579,20.8598736692315,20.8598736692315,20.6786493438015,20.8312593020583,55125.1051772244,0.0,1.0
2025-01-16,21.9,21.91,21.86,21.86,29360,20.8884880364046,20.8980261587957,20.8503355468404,20.8503355468404,30781.7396299533,0.0,1.0
2025-01-17,21.935,21.94,21.92,21.92,45840,20.9218714647733,20.9266405259688,20.9075642811867,20.9075642811867,48059.7733187008,0.0,1.0
2025-01-21,21.99,22.0,21.966,21.966,76330,20.9743311379241,20.9838692603152,20.9514396441856,20.9514396441856,80026.2324916324,0.0,1.0
2025-01-22,21.959,21.99,21.959,21.975,28914,20.9447629585118,20.9743311379241,20.9447629585118,20.9600239543375,30314.1423590078,0.0,1.0
2025-01-23,21.985,21.99,21.94,21.94,62609,20.9695620767286,20.9743311379241,20.9266405259688,20.9266405259688,65640.801651626,0.0,1.0
2025-01-24,22.01,22.04,21.99,21.99,88764,20.9934073827062,21.0220217498794,20.9743311379241,20.9743311379241,93062.3411618926,0.0,1.0
2025-01-27,22.03,22.03,22.0,22.03,27264,21.0124836274883,21.0124836274883,20.9838692603152,21.0124836274883,28584.2421413844,0.0,1.0
2025-01-28,21.98,22.02,21.98,22.02,42686,20.9647930155331,21.0029455050973,20.9647930155331,21.0029455050973,44753.0428421042,0.0,1.0
2025-01-29,22.01,22.03,21.9775,22.02,60950,20.9934073827062,21.0124836274883,20.9624084849353,21.0029455050973,63901.4656146338,0.0,1.0
2025-01-30,22.01,22.06,22.01,22.05,63144,20.9934073827062,21.0410979946615,20.9934073827062,21.0315598722704,66201.7086918858,0.0,1.0
2025-01-31,22.01,22.07,21.9948,22.06,63229,20.9934073827062,21.0506361170525,20.9789094366718,21.0410979946615,66290.8247637027,0.0,1.0
2025-02-03,21.98,22.01,21.93,21.97,59872,20.9647930155331,20.9934073827062,20.9171024035778,20.955254893142,62771.2641391197,0.0,1.0
2025-02-04,22.04,22.04,21.98,21.98,36551,21.0220217498794,21.0220217498794,20.9647930155331,20.9647930155331,38320.9593056682,0.0,1.0
2025-02-05,22.1,22.12,22.05,22.06,117284,21.0792504842257,21.0983267290078,21.0315598722704,21.0410979946615,122963.404317419,0.0,1.0
2025-02-06,22.07,22.11,22.066407,22.1,57069,21.0506361170525,21.0887886066167,21.0472090696774,21.0792504842257,59832.5306179088,0.0,1.0
2025-02-07,22.005,22.03,22.0,22.02,67953,20.9886383215107,21.0124836274883,20.9838692603152,21.0029455050973,71243.5815079771,0.0,1.0
2025-02-10,22.05,22.07,22.01,22.01,45512,21.0315598722704,21.0506361170525,20.9934073827062,20.9934073827062,47715.8901239248,0.0,1.0
2025-02-11,22.03,22.03,22.012588,22.02,18607,21.0124836274883,21.0124836274883,20.995875848781,21.0029455050973,19508.0323329203,0.0,1.0
2025-02-12,21.99,22.0,21.95,21.95,57526,20.9743311379241,20.9838692603152,20.9361786483599,20.9361786483599,60311.6605569717,0.0,1.0
2025-02-13,22.08,22.09,22.0068,22.0068,45684,21.0601742394436,21.0697123618346,20.9903551835411,20.9903551835411,47896.2191163072,0.0,1.0
2025-02-14,22.02,22.04,22.0002,22.03,58762,21.0947976237231,21.1139572945893,21.0758295495655,21.1043774591562,61339.2582892022,0.0963,1.0
2025-02-18,22.0,22.0,21.97,22.0,92443,21.0756379528569,21.0756379528569,21.0468984465575,21.0756379528569,96497.4822849581,0.0,1.0
2025-02-19,22.01,22.01,21.95,21.96,54285,21.08521778829,21.08521778829,21.0277387756913,21.0373186111244,56665.9003476624,0.0,1.0
2025-02-20,22.03,22.03,21.98,21.98,59454,21.1043774591562,21.1043774591562,21.0564782819906,21.0564782819906,62061.6089024579,0.0,1.0
2025-02-21,22.0,22.03,21.98,22.02,73108,21.0756379528569,21.1043774591562,21.0564782819906,21.0947976237231,76314.4633437764,0.0,1.0
2025-02-24,22.02,22.025,21.95,21.95,95955,21.0947976237231,21.0995875414397,21.0277387756913,21.0277387756913,100163.516033157,0.0,1.0
2025-02-25,22.07,22.07,22.035,22.05,49942,21.1426968008887,21.1426968008887,21.1091673768728,21.1235371300224,52132.4195479959,0.0,1.0
2025-02-26,22.09,22.11,22.08,22.09,80621,21.1618564717549,21.1810161426212,21.1522766363218,21.1618564717549,84156.9780220853,0.0,1.0
2025-02-27,22.05,22.09,22.04,22.04,54171,21.1235371300224,21.1618564717549,21.1139572945893,21.1139572945893,56546.9003911436,0.0,1.0
2025-02-28,22.14,22.14,22.07,22.07,102539,21.2097556489205,21.2097556489205,21.1426968008887,21.1426968008887,107036.285451763,0.0,1.0
2025-03-03,22.069,22.1,22.02,22.1,50352,21.1417388173454,21.171436307188,21.0947976237231,21.171436307188,52560.4018477571,0.0,1.0
2025-03-04,22.1,22.1,21.99,22.01,41373,21.171436307188,21.171436307188,21.0660581174237,21.08521778829,43187.589482985,0.0,1.0
2025-03-05,22.08,22.09,22.0,22.05,68049,21.1522766363218,21.1618564717549,21.0756379528569,21.1235371300224,71033.5793084293,0.0,1.0
2025-03-06,21.965,22.02,21.96,22.01,90490,21.042108528841,21.0947976237231,21.0373186111244,21.08521778829,94458.8251351196,0.0,1.0
2025-03-07,22.03,22.03,21.98,22.01,128827,21.1043774591562,21.1043774591562,21.0564782819906,21.08521778829,134477.257881336,0.0,1.0
2025-03-10,21.95,21.99,21.92,21.975,140152,21.0277387756913,21.0660581174237,20.9989992693919,21.0516883642741,146298.964088157,0.0,1.0
2025-03-11,21.86,21.92,21.82,21.9193,66429,20.9415202567932,20.9989992693919,20.9032009150608,20.9983286809116,69342.5272947384,0.0,1.0
2025-03-12,21.86,21.9,21.85,21.87,42952,20.9415202567932,20.9798395985257,20.9319404213601,20.9511000922263,44835.8432666999,0.0,1.0
2025-03-13,21.74,21.84,21.74,21.84,34853,20.8265622315958,20.922360585927,20.8265622315958,20.922360585927,36381.6270575128,0.0,1.0
2025-03-14,21.74,21.76,21.71,21.71,41778,20.9244681497223,20.9437178904304,20.8955935386601,20.8955935386601,43406.2989558974,0.1022,1.0
2025-03-17,21.79,21.79,21.71,21.71,53093,20.9725925014926,20.9725925014926,20.8955935386601,20.8955935386601,55162.3014616655,0.0,1.0
2025-03-18,21.78,21.79,21.7589,21.76,67704,20.9629676311385,20.9725925014926,20.9426591546915,20.9437178904304,70342.7656783495,0.0,1.0
2025-03-19,21.88,21.916,21.65,21.65,54995,21.0592163346791,21.0938658679537,20.8378443165358,20.8378443165358,57138.4319756709,0.0,1.0
2025-03-20,21.84,21.9,21.84,21.88,46963,21.0207168532629,21.0784660753872,21.0207168532629,21.0592163346791,48793.384505381,0.0,1.0
2025-03-21,21.86,21.86,21.8,21.84,64728,21.039966593971,21.039966593971,20.9822173718466,21.0207168532629,67250.7759782021,0.0,1.0
2025-03-24,21.92,21.92,21.8821,21.89,57311,21.0977158160953,21.0977158160953,21.0612375574534,21.0688412050332,59544.6981536082,0.0,1.0
2025-03-25,21.89,21.93,21.88,21.93,28419,21.0688412050332,21.1073406864494,21.0592163346791,21.1073406864494,29526.6314813454,0.0,1.0
2025-03-26,21.79,21.99,21.77,21.99,49944,20.9725925014926,21.1650899085737,20.9533427607845,21.1650899085737,51890.5690806965,0.0,1.0
2025-03-27,21.76,21.81,21.753013,21.78,65006,20.9437178904304,20.9918422422007,20.936992993514,20.9629676311385,67539.6110375573,0.0,1.0
2025-03-28,21.715,21.75,21.68,21.75,62679,20.9004059738371,20.9340930200763,20.8667189275979,20.9340930200763,65121.9161342501,0.0,1.0
2025-03-31,21.8,21.8,21.58,21.58,72601,20.9822173718466,20.9822173718466,20.7704702240574,20.7704702240574,75430.6264181415,0.0,1.0
2025-04-01,21.79,21.8,21.72,21.72,51671,20.9725925014926,20.9822173718466,20.9052184090142,20.9052184090142,53684.8789638129,0.0,1.0
2025-04-02,21.815,21.84,21.77,21.77,49290,20.9966546773777,21.0207168532629,20.9533427607845,20.9533427607845,51211.0794086885,0.0,1.0
2025-04-03,21.5607,21.62,21.51,21.62,91671,20.751894224274,20.8089697054736,20.7030961315789,20.8089697054736,95243.8803098779,0.0,1.0
2025-04-04,21.25,21.34,21.17,21.33,69780,20.4528495023734,20.53947333556,20.375850539541,20.5298484652059,72499.6778482103,0.0,1.0
2025-04-07,21.09,21.34,21.001,21.03,46603,20.2988515767085,20.53947333556,20.2131902305574,20.2411023545842,48419.3534932666,0.0,1.0
2025-04-08,20.95,21.23,20.9205,21.23,94756,20.1641033917517,20.4335997616653,20.1357100242072,20.4335997616653,98449.1182886931,0.0,1.0
2025-04-09,21.1169,21.1391,20.82,20.93,53855,20.3247424779609,20.3461096901469,20.0389800771489,20.1448536510436,55954.0004373082,0.0,1.0
2025-04-10,21.0445,21.14,21.0414,21.14,60435,20.2550584165975,20.3469759284788,20.2520747067878,20.3469759284788,62790.4561587359,0.0,1.0
2025-04-11,21.011,21.06,20.93,20.96,58596,20.2228151009114,20.2699769656463,20.1448536510436,20.1737282621058,60879.7810718506,0.0,1.0
2025-04-14,21.13,21.15,21.06,21.06,101521,20.3373510581247,20.3566007988329,20.2699769656463,20.2699769656463,105477.784391347,0.0,1.0
2025-04-15,21.17,21.18,21.14,21.16,46451,20.375850539541,20.385475409895,20.3469759284788,20.3662256691869,48261.4292881514,0.0,1.0
2025-04-16,21.23,21.23,21.17,21.17,67435,20.4335997616653,20.4335997616653,20.375850539541,20.375850539541,70063.2813942972,0.0,1.0
2025-04-17,21.13,21.14,21.1,21.14,59003,20.435332238329,20.4450034793316,20.4063185153215,20.4450034793316,61008.7164456077,0.1018,1.0
2025-04-21,21.05,21.13,21.05,21.12,49452,20.3579623103089,20.435332238329,20.3579623103089,20.4256609973265,51133.0448565019,0.0,1.0
2025-04-22,21.11,21.124,21.0852,21.124,35447,20.415989756324,20.4295294937275,20.3920050786378,20.4295294937275,36651.9663720057,0.0,1.0
2025-04-23,21.09,21.19,21.09,21.19,26345,20.396647274319,20.4933596843442,20.396647274319,20.4933596843442,27240.5578489149,0.0,1.0
2025-04-24,21.23,21.23,21.16,21.16,71209,20.5320446483543,20.5320446483543,20.4643459613366,20.4643459613366,73629.6406856476,0.0,1.0
2025-04-25,21.251,21.27,21.2,21.2,31346,20.5523542544596,20.5707296123644,20.5030309253467,20.5030309253467,32411.5591699407,0.0,1.0
2025-04-28,21.27,21.28,21.21,21.233568,127877,20.5707296123644,20.5804008533669,20.5127021663492,20.535495347144,132223.982389284,0.0,1.0
2025-04-29,21.4,21.4,21.246449,21.26,54758,20.6964557453971,20.6964557453971,20.5479528726793,20.5610583713618,56619.414184509,0.0,1.0
2025-04-30,21.22,21.23,21.1705,21.23,49725,20.5223734073517,20.5320446483543,20.4745007643893,20.5320446483543,51415.3250725869,0.0,1.0
2025-05-01,21.23,21.27,21.2044,21.27,43133,20.5320446483543,20.5707296123644,20.5072862713878,20.5707296123644,44599.2401479312,0.0,1.0
2025-05-02,21.31,21.31,21.25,21.29,31731,20.6094145763744,20.6094145763744,20.5513871303593,20.5900720943694,32809.646654163,0.0,1.0
2025-05-05,21.29,21.31,21.26,21.27,30392,20.5900720943694,20.6094145763744,20.5610583713618,20.5707296123644,31425.1294038423,0.0,1.0
2025-05-06,21.27,21.28,21.23,21.26,46219,20.5707296123644,20.5804008533669,20.5320446483543,20.5610583713618,47790.1439825014,0.0,1.0
2025-05-07,21.3,21.31,21.2451,21.31,50162,20.5997433353719,20.6094145763744,20.5466482222681,20.6094145763744,51867.1802170156,0.0,1.0
2025-05-08,21.29,21.46,21.26,21.46,29813,20.5900720943694,20.7544831914123,20.5610583713618,20.7544831914123,30826.4471873108,0.0,1.0
2025-05-09,21.27,21.32,21.27,21.31,31376,20.5707296123644,20.619085817377,20.5707296123644,20.6094145763744,32442.5789739061,0.0,1.0
2025-05-12,21.5,21.51,21.44,21.44,21161,20.7931681554224,20.8028393964249,20.7351407094072,20.7351407094072,21880.3357237005,0.0,1.0
2025-05-13,21.52,21.557,21.51,21.52,35633,20.8125106374274,20.8482942291367,20.8028393964249,20.8125106374274,36844.2891565909,0.0,1.0
2025-05-14,21.47,21.53,21.45,21.53,55997,20.7641544324148,20.8221818784299,20.7448119504098,20.8221818784299,57900.5320882783,0.0,1.0
2025-05-15,21.52,21.52,21.46,21.46,45258,20.8125106374274,20.8125106374274,20.7544831914123,20.7544831914123,46796.4762621444,0.0,1.0
2025-05-16,21.54,21.54,21.4049,21.43,66250,20.9304030652482,20.9304030652482,20.7991264889197,20.8235161415166,68179.5279121672,0.1019,1.0
2025-05-19,21.56,21.56,21.375,21.38,62599,20.9498370513812,20.9498370513812,20.7700726796508,20.7749311761841,64422.1927211133,0.0,1.0
2025-05-20,21.4,21.42,21.39,21.4,41630,20.7943651623171,20.8137991484501,20.7846481692506,20.7943651623171,42842.4716525816,0.0,1.0
2025-05-21,21.25,21.37,21.25,21.35,55799,20.6486102663196,20.7652141831176,20.6486102663196,20.7457801969846,57424.1430637135,0.0,1.0
2025-05-22,21.295,21.32,21.27,21.27,40040,20.6923367351188,20.7166292177851,20.6680442524526,20.6680442524526,41206.1629826896,0.0,1.0
2025-05-23,21.295,21.305,21.25,21.26,19614,20.6923367351188,20.7020537281853,20.6486102663196,20.6583272593861,20185.2567618,0.0,1.0
2025-05-27,21.44,21.44,21.371,21.38,72749,20.8332331345831,20.8332331345831,20.7661858824242,20.7749311761841,74867.8109597324,0.0,1.0
2025-05-28,21.43,21.43,21.38,21.41,64791,20.8235161415166,20.8235161415166,20.7749311761841,20.8040821553836,66678.0346106753,0.0,1.0
2025-05-29,21.4359,21.45,21.43,21.45,23241,20.8292491674259,20.8429501276496,20.8235161415166,20.8429501276496,23917.8929540631,0.0,1.0
2025-05-30,21.455,21.48,21.43,21.48,40453,20.8478086241829,20.8721011068491,20.8235161415166,20.8721011068491,41631.1915868816,0.0,1.0
2025-06-02,21.455,21.4599,21.42,21.43,22619,20.8478086241829,20.8525699507855,20.8137991484501,20.8235161415166,23277.7772354009,0.0,1.0
2025-06-03,21.5,21.51,21.47,21.47,29169,20.8915350929821,20.9012520860486,20.8623841137826,20.8623841137826,30018.5456553964,0.0,1.0
2025-06-04,21.54,21.559,21.52,21.54,23953,20.9304030652482,20.9488653520745,20.9109690791151,20.9304030652482,24650.6299181908,0.0,1.0
2025-06-05,21.4916,21.54,21.49,21.5,36156,20.8833728188063,20.9304030652482,20.8818180999156,20.8915350929821,37209.0416783747,0.0,1.0
2025-06-06,21.495,21.52,21.48,21.5,34651,20.8866765964489,20.9109690791151,20.8721011068491,20.8915350929821,35660.2086292002,0.0,1.0
2025-06-09,21.5158,21.54,21.51,21.52,37333,20.9068879420272,20.9304030652482,20.9012520860486,20.9109690791151,38420.3217440747,0.0,1.0
2025-06-10,21.58,21.58,21.52,21.54,47511,20.9692710375142,20.9692710375142,20.9109690791151,20.9304030652482,48894.7554812827,0.0,1.0
2025-06-11,21.565,21.6,21.56,21.59,57938,20.9546955479144,20.9887050236472,20.9498370513812,20.9789880305807,59625.4413309457,0.0,1.0
2025-06-12,21.72,21.72,21.5599,21.5687,48123,21.1053089404452,21.1053089404452,20.9497398814505,20.958290835349,49524.5799504488,0.0,1.0
2025-06-13,21.416,21.46,21.41,21.46,37985,20.9112605889071,20.9542235822725,20.9054019989028,20.9542235822725,38901.8517817876,0.1043,1.0
2025-06-16,21.47,21.48,21.46,21.46,53718,20.9639878989464,20.9737522156203,20.9542235822725,20.9542235822725,55014.6024487051,0.0,1.0
2025-06-17,21.445,21.46,21.42,21.46,67921,20.9395771072616,20.9542235822725,20.9151663155767,20.9542235822725,69560.423189964,0.0,1.0
2025-06-18,21.48,21.5,21.445,21.45,73122,20.9737522156203,20.9932808489682,20.9395771072616,20.9444592655985,74886.9607999966,0.0,1.0
2025-06-20,21.536,21.54,21.4811,21.4811,74123,21.0284323889944,21.032338115664,20.9748262904545,20.9748262904545,75912.1221435155,0.0,1.0
2025-06-23,21.57,21.57,21.54,21.54,39035,21.0616310656858,21.0616310656858,21.032338115664,21.032338115664,39977.1958484158,0.0,1.0
2025-06-24,21.63,21.64,21.59,21.59,50366,21.1202169657294,21.1299812824034,21.0811596990337,21.0811596990337,51581.694533145,0.0,1.0
2025-06-25,21.63,21.64,21.6,21.62,57872,21.1202169657294,21.1299812824034,21.0909240157076,21.1104526490555,59268.868403728,0.0,1.0
2025-06-26,21.6856,21.69,21.64,21.64,53790,21.1745065664365,21.1788028657731,21.1299812824034,21.1299812824034,55088.3403275596,0.0,1.0
2025-06-27,21.68,21.71,21.6645,21.71,49466,21.1690385490991,21.1983314991209,21.1539038582545,21.1983314991209,50659.9710474635,0.0,1.0
2025-06-30,21.75,21.75,21.71,21.71,27260,21.2373887658167,21.2373887658167,21.1983314991209,21.1983314991209,27917.9802440839,0.0,1.0
2025-07-01,21.735,21.75,21.7203,21.74,78304,21.2227422908058,21.2373887658167,21.2083887452951,21.2276244491428,80194.0398031088,0.0,1.0
2025-07-02,21.77,21.77,21.71,21.72,83956,21.2569173991646,21.2569173991646,21.1983314991209,21.2080958157949,85982.463293188,0.0,1.0
2025-07-03,21.7755,21.78,21.761,21.77,29164,21.2622877733352,21.2666817158385,21.248129514158,21.2569173991646,29867.9374849033,0.0,1.0
2025-07-07,21.712,21.7702,21.7,21.77,117073,21.2002843624557,21.2571126854981,21.188567182447,21.2569173991646,119898.815154646,0.0,1.0
2025-07-08,21.6755,21.72,21.67,21.72,69635,21.1646446065959,21.2080958157949,21.1592742324252,21.2080958157949,71315.7943615839,0.0,1.0
2025-07-09,21.735,21.7389,21.7034,21.73,81910,21.2227422908058,21.2265503743086,21.1918870501161,21.2178601324688,83887.0785690723,0.0,1.0
2025-07-10,21.7209,21.7388,21.715,21.73,44807,21.2089746042955,21.2264527311419,21.2032136574579,21.2178601324688,45888.5158032527,0.0,1.0
2025-07-11,21.685,21.6889,21.6607,21.68,39685,21.1739207074361,21.1777287909389,21.1501934179184,21.1690385490991,40642.8850325191,0.0,1.0
2025-07-14,21.705,21.705,21.68,21.68,50277,21.193449340784,21.193449340784,21.1690385490991,21.1690385490991,51490.546321783,0.0,1.0
2025-07-15,21.65,21.73,21.621,21.73,133004,21.1397455990773,21.2178601324688,21.1114290807229,21.2178601324688,136214.344988413,0.0,1.0
2025-07-16,21.69,21.7091,21.62,21.675,68730,21.1788028657731,21.1974527106203,21.1104526490555,21.1641563907622,70388.950189871,0.0,1.0
2025-07-17,21.7185,21.78,21.71,21.71,41275,21.2066311682938,21.2666817158385,21.1983314991209,21.1983314991209,42271.2631905562,0.0,1.0
2025-07-18,21.6457,21.67,21.6311,21.67,31314,21.2336783254806,21.2575157797237,21.2193562336309,21.2575157797237,31921.6218410269,0.1005,1.0
2025-07-21,21.685,21.7,21.685,21.7,33908,21.2722302576515,21.2869447355793,21.2722302576515,21.2869447355793,34565.9562299782,0.0,1.0
2025-07-22,21.715,21.72,21.6904,21.7,52639,21.3016592135071,21.3065640394831,21.2775274697055,21.2869447355793,53660.4155358566,0.0,1.0
2025-07-23,21.7259,21.735,21.71,21.73,48555,21.3123517341347,21.3212785174109,21.2967543875312,21.3163736914349,49497.1689497048,0.0,1.0
2025-07-24,21.7148,21.72,21.7,21.71,48846,21.3014630204681,21.3065640394831,21.2869447355793,21.2967543875312,49793.8155600306,0.0,1.0
2025-07-25,21.725,21.745,21.6945,21.71,39540,21.311468865459,21.3310881693628,21.2815494270058,21.2967543875312,40307.2404545635,0.0,1.0
2025-07-28,21.718,21.7391,21.71,21.71,43270,21.3046021090927,21.3253004747112,21.2967543875312,21.2967543875312,44109.6179683602,0.0,1.0
2025-07-29,21.7146,21.725,21.7,21.72,29219,21.301266827429,21.311468865459,21.2869447355793,21.3065640394831,29785.9701275138,0.0,1.0
2025-07-30,21.675,21.71,21.64,21.71,67603,21.2624206056996,21.2967543875312,21.228086823868,21.2967543875312,68914.779374048,0.0,1.0
2025-07-31,21.6802,21.71,21.63,21.68,38621,21.2675216247146,21.2967543875312,21.2182771719161,21.2673254316755,39370.4080322634,0.0,1.0
2025-08-01,21.68,21.69,21.6495,21.68,22683,21.2673254316755,21.2771350836274,21.2374059932223,21.2673254316755,23123.1445430163,0.0,1.0
2025-08-04,21.745,21.75,21.7133,21.74,59261,21.3310881693628,21.3359929953387,21.2999915726753,21.3261833433868,60410.9098780446,0.0,1.0
2025-08-05,21.75,21.76,21.7395,21.75,23172,21.3359929953387,21.3458026472906,21.3256928607892,21.3359929953387,23621.6331768626,0.0,1.0
2025-08-06,21.77,21.7784,21.74,21.76,21459,21.3556122992425,21.363852406882,21.3261833433868,21.3458026472906,21875.3938521618,0.0,1.0
2025-08-07,21.7451,21.79,21.73,21.79,30719,21.3311862658823,21.3752316031462,21.3163736914349,21.3752316031462,31315.0763663059,0.0,1.0
2025-08-08,21.76,21.76,21.73,21.74,45426,21.3458026472906,21.3458026472906,21.3163736914349,21.3261833433868,46307.4533355842,0.0,1.0
2025-08-11,21.755,21.78,21.75,21.76,35870,21.3408978213146,21.3654219511943,21.3359929953387,21.3458026472906,36566.0271903186,0.0,1.0
2025-08-12,21.795,21.8,21.74,21.77,43500,21.3801364291222,21.3850412550981,21.3261833433868,21.3556122992425,44344.080924975,0.0,1.0
2025-08-13,21.845,21.85,21.83,21.84,29439,21.4291846888816,21.4340895148575,21.4144702109537,21.4242798629056,30010.2390425365,0.0,1.0
2025-08-14,21.8,21.84,21.78,21.84,34011,21.3850412550981,21.4242798629056,21.3654219511943,21.4242798629056,34670.9548583753,0.0,1.0
2025-08-15,21.7,21.72,21.6901,21.72,26850,21.3908289497497,21.410543999473,21.3810700001367,21.410543999473,27238.0748482783,0.1059,1.0
2025-08-18,21.6955,21.73,21.6955,21.73,33752,21.386393063562,21.4204015243346,21.386393063562,21.4204015243346,34239.8324871168,0.0,1.0
2025-08-19,21.6911,21.71,21.6801,21.71,29917,21.3820557526229,21.4006864746113,21.3712124752751,21.4006864746113,30349.4035469623,0.0,1.0
2025-08-20,21.69,21.71,21.69,21.71,18286,21.3809714248881,21.4006864746113,21.3809714248881,21.4006864746113,18550.2955931328,0.0,1.0
2025-08-21,21.6386,21.67,21.6275,21.67,27313,21.3303037470993,21.3612563751648,21.3193618945029,21.3612563751648,27707.7667907271,0.0,1.0
2025-08-22,21.8229,21.8229,21.69,21.69,35641,21.5119779302992,21.5119779302992,21.3809714248881,21.3809714248881,36156.1350341708,0.0,1.0
2025-08-25,21.7749,21.8,21.7702,21.8,52487,21.4646618109634,21.4894041983661,21.4600287742784,21.4894041983661,53245.6176745467,0.0,1.0
2025-08-26,21.8032,21.8032,21.77,21.8,26747,21.4925586063218,21.4925586063218,21.4598316237812,21.4894041983661,27133.5861440186,0.0,1.0
2025-08-27,21.845,21.845,21.805,21.82,27620,21.5337630602434,21.5337630602434,21.4943329607969,21.5091192480893,28019.2039966274,0.0,1.0
2025-08-28,21.845,21.86,21.835,21.85,24754,21.5337630602434,21.5485493475359,21.5239055353818,21.5386918226742,25111.7804392656,0.0,1.0
2025-08-29,21.83,21.85,21.83,21.85,30551,21.518976772951,21.5386918226742,21.518976772951,21.5386918226742,30992.5670275511,0.0,1.0
2025-09-02,21.7906,21.81,21.75,21.75,63905,21.4801381249961,21.4992617232277,21.4401165740579,21.4401165740579,64828.6470457812,0.0,1.0
2025-09-03,21.835,21.8494,21.81,21.81,22333,21.5239055353818,21.5381003711825,21.4992617232277,21.4992617232277,22655.7886624431,0.0,1.0
2025-09-04,21.9,21.9,21.865,21.87,31286,21.5879794469824,21.5879794469824,21.5534781099667,21.5584068723975,31738.1903055208,0.0,1.0
2025-09-05,21.925,21.98,21.92,21.98,154175,21.6126232591365,21.6668396458755,21.6076944967057,21.6668396458755,156403.359021724,0.0,1.0
2025-09-08,21.935,21.95,21.93,21.95,46750,21.6224807839982,21.6372670712906,21.6175520215673,21.6372670712906,47425.6982926259,0.0,1.0
2025-09-09,21.91,21.93,21.88,21.93,40168,21.5978369718441,21.6175520215673,21.5682643972592,21.6175520215673,40748.5657544,0.0,1.0
2025-09-10,21.9119,21.94,21.9,21.94,52285,21.5997099015678,21.627409546429,21.5879794469824,21.627409546429,53040.698079785,0.0,1.0
2025-09-11,21.965,21.98,21.95,21.95,28601,21.6520533585831,21.6668396458755,21.6372670712906,21.6372670712906,29014.3828206929,0.0,1.0
2025-09-12,21.96,21.99,21.94,21.99,64385,21.6471245961522,21.6766971707371,21.627409546429,21.6766971707371,65315.5846967001,0.0,1.0
2025-09-15,22.026,22.03,21.9802,22.0,60586,21.712184260239,21.7161272701837,21.6670367963727,21.6865546955988,61461.6760803646,0.0,1.0
2025-09-16,22.0096,22.03,22.0001,22.03,45635,21.696017919466,21.7161272701837,21.6866532708474,21.7161272701837,46294.5827076788,0.0,1.0
2025-09-17,21.9802,22.02,21.9501,22.02,56264,21.6670367963727,21.7062697453221,21.6373656465392,21.7062697453221,57077.2083152153,0.0,1.0
2025-09-18,22.0269,22.04,21.9935,22.02,57148,21.7130714374766,21.7259847950453,21.6801473044387,21.7062697453221,57973.9851556575,0.0,1.0
2025-09-19,21.93,21.94,21.92,21.94,39056,21.71425434046,21.7241559612263,21.7043527196937,21.7241559612263,39444.0475169389,0.0981,1.0
2025-09-22,21.9599,21.96,21.9263,21.94,51986,21.7438601865512,21.7439592027588,21.7105907407765,21.7241559612263,52502.5157265358,0.0,1.0
2025-09-23,21.95,21.98,21.92,21.98,44718,21.7340575819925,21.7637624442914,21.7043527196937,21.7637624442914,45162.303278945,0.0,1.0
2025-09-24,21.9103,21.94,21.91,21.93,82283,21.6947481475504,21.7241559612263,21.6944510989274,21.71425434046,83100.5367123178,0.0,1.0
2025-09-25,21.855,21.94,21.8509,21.88,68318,21.6399921847129,21.7241559612263,21.6359325201987,21.6647462366286,68996.785084551,0.0,1.0
2025-09-26,21.89,21.9,21.8701,21.88,56924,21.6746478573948,21.6845494781611,21.6549436320699,21.6647462366286,57489.5780636582,0.0,1.0
2025-09-29,21.93,21.93,21.91,21.92,34476,21.71425434046,21.71425434046,21.6944510989274,21.7043527196937,34818.5421495797,0.0,1.0
2025-09-30,21.895,21.93,21.89,21.93,28020,21.679598667778,21.71425434046,21.6746478573948,21.71425434046,28298.3974658088,0.0,1.0
2025-10-01,21.93,21.96,21.91,21.94,73964,21.71425434046,21.7439592027588,21.6944510989274,21.7241559612263,74698.8818758415,0.0,1.0
2025-10-02,21.95,21.97,21.9335,21.97,51317,21.7340575819925,21.7538608235251,21.7177199077282,21.7538608235251,51826.8687634872,0.0,1.0
2025-10-03,21.94,22.0,21.94,21.96,63361,21.7241559612263,21.783565685824,21.7241559612263,21.7439592027588,63990.533969704,0.0,1.0
2025-10-06,21.935,21.95,21.93,21.95,64874,21.7192051508431,21.7340575819925,21.71425434046,21.7340575819925,65518.5666380043,0.0,1.0
2025-10-07,21.9149,21.94,21.91,21.935,43058,21.6993028931029,21.7241559612263,21.6944510989274,21.7192051508431,43485.8100671947,0.0,1.0
2025-10-08,21.9,21.95,21.8716,21.88,45995,21.6845494781611,21.7340575819925,21.6564288751849,21.6647462366286,46451.991129189,0.0,1.0
2025-10-09,21.82,21.86,21.78,21.83,73536,21.6053365120309,21.644942995096,21.5657300289657,21.6152381327971,74266.6294091974,0.0,1.0
2025-10-10,21.7,21.83,21.7,21.83,42187,21.4865170628355,21.6152381327971,21.4865170628355,21.6152381327971,42606.1560988605,0.0,1.0
2025-10-13,21.82,21.82,21.7503,21.78,71577,21.6053365120309,21.6053365120309,21.5363222152899,21.5657300289657,72288.1654321981,0.0,1.0
2025-10-14,21.86,21.88,21.73,21.73,30024,21.644942995096,21.6647462366286,21.5162219251343,21.5162219251343,30322.3085479458,0.0,1.0
2025-10-15,21.89,21.91,21.86,21.89,103960,21.6746478573948,21.6944510989274,21.644942995096,21.6746478573948,104992.912225035,0.0,1.0
2025-10-16,21.8465,21.91,21.83,21.91,46945,21.6315758070615,21.6944510989274,21.6152381327971,21.6944510989274,47411.4300154316,0.0,1.0
2025-10-17,21.7542,21.76,21.71,21.71,71881,21.6658354149129,21.6716118555729,21.6218149533312,21.6218149533312,72174.1682355657,0.1269,1.0
2025-10-20,21.81,21.81,21.78,21.79,62252,21.7214087578145,21.7214087578145,21.6915306164696,21.7014899969179,62505.8961478061,0.0,1.0
2025-10-21,21.7751,21.85,21.765,21.81,180268,21.6866505200499,21.7612462796079,21.6765915457971,21.7214087578145,181003.226993071,0.0,1.0
2025-10-22,21.7697,21.79,21.74,21.78,70301,21.6812724546078,21.7014899969179,21.6516930946762,21.6915306164696,70587.7241709006,0.0,1.0
2025-10-23,21.79,21.8,21.7644,21.77,50112,21.7014899969179,21.7114493773662,21.6759939829701,21.6815712360212,50316.3828914549,0.0,1.0
2025-10-24,21.853,21.86,21.83,21.856654,38753,21.7642340937424,21.7712056600562,21.7413275187112,21.7678732513582,38911.054960739,0.0,1.0
2025-10-27,21.92,21.92,21.8848,21.9,58019,21.8309619427462,21.8309619427462,21.7959049235681,21.8110431818495,58255.6317644342,0.0,1.0
2025-10-28,21.895,21.95,21.89,21.91,80581,21.8060634916254,21.8608400840912,21.8010838014012,21.8210025622979,80909.6513764433,0.0,1.0
2025-10-29,21.82,21.93,21.81,21.88,40322,21.7313681382629,21.8409213231945,21.7214087578145,21.7911244209529,40486.4541616628,0.0,1.0
2025-10-30,21.78,21.82,21.77,21.79,130221,21.6915306164696,21.7313681382629,21.6815712360212,21.7014899969179,130752.109205542,0.0,1.0
2025-10-31,21.785,21.82,21.7702,21.8,75447,21.6965103066937,21.7313681382629,21.6817704236302,21.7114493773662,75754.7122448038,0.0,1.0
2025-11-03,21.725,21.82,21.72,21.76,135391,21.6367540240037,21.7313681382629,21.6317743337795,21.6716118555729,135943.195163972,0.0,1.0
2025-11-04,21.715,21.7345,21.68,21.69,76726,21.6267946435554,21.6462154354296,21.5919368119862,21.6018961924346,77038.9286743648,0.0,1.0
2025-11-05,21.75,21.75,21.72,21.72,69570,21.6616524751246,21.6616524751246,21.6317743337795,21.6317743337795,69853.7427713624,0.0,1.0
2025-11-06,21.745,21.77,21.705,21.76,66001,21.6566727849004,21.6815712360212,21.616835263107,21.6716118555729,66270.1865265588,0.0,1.0
2025-11-07,21.7452,21.7452,21.7006,21.71,37411,21.6568719725094,21.6568719725094,21.6124531357098,21.6218149533312,37563.5815842955,0.0,1.0
2025-11-10,21.84,21.86,21.8,21.8,61787,21.7512868991595,21.7712056600562,21.7114493773662,21.7114493773662,62038.9996351041,0.0,1.0
2025-11-11,21.86,21.9,21.84,21.85,22805,21.7712056600562,21.8110431818495,21.7512868991595,21.7612462796079,22898.0106928407,0.0,1.0
2025-11-12,21.83,21.86,21.8158,21.85,40927,21.7413275187112,21.7712056600562,21.7271851984746,21.7612462796079,41093.9216674365,0.0,1.0
2025-11-13,21.735,21.78,21.7324,21.78,43146,21.6467134044521,21.6915306164696,21.6441239655355,21.6915306164696,43321.9719076211,0.0,1.0
2025-11-14,21.65,21.6861,21.61,21.61,42707,21.65,21.6861,21.61,21.61,42707,0.0883,1.0
2025-11-17,21.595,21.65,21.5845,21.63,103463,21.595,21.65,21.5845,21.63,103463,0.0,1.0
2025-11-18,21.605,21.62,21.58,21.59,185930,21.605,21.62,21.58,21.59,185930,0.0,1.0
2025-11-19,21.605,21.6483,21.6044,21.63,133194,21.605,21.6483,21.6044,21.63,133194,0.0,1.0
2025-11-20,21.605,21.7,21.605,21.7,49272,21.605,21.7,21.605,21.7,49272,0.0,1.0
2025-11-21,21.677,21.69,21.6227,21.64,57445,21.677,21.69,21.6227,21.64,57445,0.0,1.0
2025-11-24,21.7274,21.73,21.69,21.7,44040,21.7274,21.73,21.69,21.7,44040,0.0,1.0
2025-11-25,21.815,21.82,21.73,21.73,38836,21.815,21.82,21.73,21.73,38836,0.0,1.0
2025-11-26,21.845,21.85,21.8,21.8,138387,21.845,21.85,21.8,21.8,138387,0.0,1.0