date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-30,25.005,25.008,25.005,25.008,1000,22.147832452022,22.1504896604745,22.147832452022,22.1504896604745,1129.00438696055,0.0,1.0
2019-12-31,24.99,25.007,24.99,25.007,1542,22.1345464097592,22.1496039243237,22.1345464097592,22.1496039243237,1740.92476469317,0.0,1.0
2020-01-02,25.015,25.04,25.015,25.02,7697,22.1566898135305,22.1788332173018,22.1566898135305,22.1611184942847,8689.94676643533,0.0,1.0
2020-01-03,25.12,25.12,25.11,25.11,1181,22.2496921093698,22.2496921093698,22.2408347478613,22.2408347478613,1333.35418100041,0.0,1.0
2020-01-06,25.13,25.14,25.13,25.14,2046,22.2585494708783,22.2674068323868,22.2585494708783,22.2674068323868,2309.94297572128,0.0,1.0
2020-01-07,25.17,25.18,25.163,25.17,4937,22.2939789169123,22.3028362784209,22.2877787638564,22.2939789169123,5573.89465842424,0.0,1.0
2020-01-08,25.1884,25.2,25.1884,25.2,4771,22.310276462088,22.3205510014379,22.310276462088,22.3205510014379,5386.47993018877,0.0,1.0
2020-01-09,25.195,25.21,25.195,25.21,1348,22.3161223206836,22.3294083629464,22.3161223206836,22.3294083629464,1521.89791362282,0.0,1.0
2020-01-10,25.195,25.195,25.195,25.195,15,22.3161223206836,22.3161223206836,22.3161223206836,22.3161223206836,16.9350658044082,0.0,1.0
2020-01-13,25.195,25.195,25.195,25.195,0,22.3161223206836,22.3161223206836,22.3161223206836,22.3161223206836,0,0.0,1.0
2020-01-14,25.195,25.195,25.195,25.195,204,22.3161223206836,22.3161223206836,22.3161223206836,22.3161223206836,230.316894939952,0.0,1.0
2020-01-15,25.265,25.28,25.24,25.269,4865,22.3781238512432,22.3914098935059,22.3559804474719,22.3816667958466,5492.60634256306,0.0,1.0
2020-01-16,25.305,25.307,25.305,25.307,556,22.4135532972772,22.4153247695789,22.4135532972772,22.4153247695789,627.726439150064,0.0,1.0
2020-01-17,25.305,25.305,25.305,25.305,183,22.4135532972772,22.4135532972772,22.4135532972772,22.4135532972772,206.60780281378,0.0,1.0
2020-01-21,25.3,25.32,25.3,25.302,4400,22.4424725826025,22.460213667648,22.4424725826025,22.444246691107,4960.23776303043,0.03765,1.0
2020-01-22,25.3,25.32,25.3,25.32,3645,22.4424725826025,22.460213667648,22.4424725826025,22.460213667648,4109.10605596498,0.0,1.0
2020-01-23,25.35,25.37,25.35,25.362,510,22.4868252952163,22.5045663802618,22.4868252952163,22.4974699462436,574.936649805801,0.0,1.0
2020-01-24,25.35,25.35,25.35,25.35,125,22.4868252952163,22.4868252952163,22.4868252952163,22.4868252952163,140.915845540637,0.0,1.0
2020-01-27,25.435,25.45,25.435,25.45,552,22.5622249066598,22.575530720444,22.5622249066598,22.575530720444,622.284373907456,0.0,1.0
2020-01-28,25.435,25.435,25.435,25.435,0,22.5622249066598,22.5622249066598,22.5622249066598,22.5622249066598,0,0.0,1.0
2020-01-29,25.48,25.49,25.48,25.49,1408,22.6021423480123,22.6110128905351,22.6021423480123,22.6110128905351,1587.27608416974,0.0,1.0
2020-01-30,25.48,25.493,25.48,25.493,1962,22.6021423480123,22.6136740532919,22.6021423480123,22.6136740532919,2211.81511160584,0.0,1.0
2020-01-31,25.515,25.53,25.499,25.51,16160,22.633189246842,22.6464950606261,22.6189963788055,22.6287539755806,18217.6005114936,0.0,1.0
2020-02-03,25.5,25.5,25.48,25.48,1014,22.6198834330578,22.6198834330578,22.6021423480123,22.6021423480123,1143.10933902565,0.0,1.0
2020-02-04,25.445,25.45,25.445,25.45,698,22.5710954491826,22.575530720444,22.5710954491826,22.575530720444,786.874081498919,0.0,1.0
2020-02-05,25.42,25.44,25.42,25.42,2930,22.5489190928757,22.5666601779212,22.5489190928757,22.5489190928757,3303.06741947254,0.0,1.0
2020-02-06,25.43,25.43,25.411,25.429,2005,22.5577896353984,22.5577896353984,22.5409356046052,22.5569025811462,2260.29016247183,0.0,1.0
2020-02-07,25.5,25.5,25.46,25.47,5305,22.6198834330578,22.6198834330578,22.5844012629668,22.5932718054895,5980.46848474466,0.0,1.0
2020-02-10,25.49,25.5,25.49,25.5,1001,22.6110128905351,22.6198834330578,22.6110128905351,22.6198834330578,1128.45409108942,0.0,1.0
2020-02-11,25.49,25.5,25.49,25.493,1770,22.6110128905351,22.6198834330578,22.6110128905351,22.6136740532919,1995.36837285542,0.0,1.0
2020-02-12,25.49,25.51,25.485,25.485,2479,22.6110128905351,22.6287539755806,22.6065776192737,22.6065776192737,2794.64304876192,0.0,1.0
2020-02-13,25.48,25.5,25.48,25.5,1114,22.6021423480123,22.6198834330578,22.6021423480123,22.6198834330578,1255.84201545816,0.0,1.0
2020-02-14,25.48,25.48,25.48,25.48,30,22.6021423480123,22.6021423480123,22.6021423480123,22.6021423480123,33.819802929753,0.0,1.0
2020-02-18,25.545,25.56,25.545,25.56,2982,22.6598008744103,22.6731066881944,22.6598008744103,22.6731066881944,3361.68841121744,0.0,1.0
2020-02-19,25.56,25.57,25.56,25.57,17603,22.6731066881944,22.6819772307172,22.6731066881944,22.6819772307172,19844.3330324148,0.0,1.0
2020-02-20,25.61,25.61,25.59,25.59,3780,22.7174594008083,22.7174594008083,22.6997183157627,22.6997183157627,4261.29516914887,0.0,1.0
2020-02-21,25.68,25.68,25.66,25.66,4900,22.7795531984676,22.7795531984676,22.7618121134221,22.7618121134221,5523.901145193,0.0,1.0
2020-02-24,25.68,25.68,25.68,25.68,65,22.81067993218,22.81067993218,22.81067993218,22.81067993218,73.1762492377611,0.03509,1.0
2020-02-25,25.795,25.8,25.78,25.78,4132,22.9128305627174,22.9172718944799,22.89950656743,22.89950656743,4651.75787462199,0.0,1.0
2020-02-26,25.81,25.83,25.78,25.8,10363,22.9261545580049,22.9439198850549,22.89950656743,22.9172718944799,11666.5457053987,0.0,1.0
2020-02-27,25.825,25.84,25.825,25.84,100,22.9394785532924,22.9528025485799,22.9394785532924,22.9528025485799,112.578844981171,0.0,1.0
2020-02-28,25.81,25.81,25.8,25.8,315,22.9261545580049,22.9261545580049,22.9172718944799,22.9172718944799,354.623361690689,0.0,1.0
2020-03-02,25.87,25.88,25.87,25.88,613,22.9794505391549,22.9883332026799,22.9794505391549,22.9883332026799,690.108319734577,0.0,1.0
2020-03-03,25.82,25.864,25.82,25.864,2293,22.9350372215299,22.9741209410399,22.9350372215299,22.9741209410399,2581.43291541825,0.0,1.0
2020-03-04,25.807,25.85,25.807,25.85,388,22.9234897589474,22.9616852121049,22.9234897589474,22.9616852121049,436.805918526943,0.0,1.0
2020-03-05,25.807,25.807,25.807,25.807,0,22.9234897589474,22.9234897589474,22.9234897589474,22.9234897589474,0,0.0,1.0
2020-03-06,25.84,25.84,25.84,25.84,100,22.9528025485799,22.9528025485799,22.9528025485799,22.9528025485799,112.578844981171,0.0,1.0
2020-03-09,26.01,26.08,26.01,26.02,1101,23.1038078285048,23.1659864731797,23.1038078285048,23.1126904920298,1239.49308324269,0.0,1.0
2020-03-10,26.01,26.01,26.01,26.01,73,23.1038078285048,23.1038078285048,23.1038078285048,23.1038078285048,82.1825568362546,0.0,1.0
2020-03-11,25.46,25.58,25.46,25.58,100,22.6152613346302,22.7218532969301,22.6152613346302,22.7218532969301,112.578844981171,0.0,1.0
2020-03-12,25.58,25.58,25.58,25.58,10,22.7218532969301,22.7218532969301,22.7218532969301,22.7218532969301,11.2578844981171,0.0,1.0
2020-03-13,24.664,24.87,24.664,24.87,2412,21.9082013180408,22.0911841866557,21.9082013180408,22.0911841866557,2715.40174094584,0.0,1.0
2020-03-16,24.664,24.664,24.664,24.664,84,21.9082013180408,21.9082013180408,21.9082013180408,21.9082013180408,94.5662297841836,0.0,1.0
2020-03-17,24.3192,24.44,24.3192,24.44,563,21.6019270796991,21.709229655081,21.6019270796991,21.709229655081,633.818897243991,0.0,1.0
2020-03-18,23.922,23.95,23.922,23.95,1900,21.2491076844864,21.2739791423564,21.2491076844864,21.2739791423564,2138.99805464225,0.0,1.0
2020-03-19,23.265,23.98,23.265,23.98,15530,20.6655166908944,21.3006271329314,20.6655166908944,21.3006271329314,17483.4946255758,0.0,1.0
2020-03-20,23.265,23.265,23.265,23.265,0,20.6655166908944,20.6655166908944,20.6655166908944,20.6655166908944,0,0.0,1.0
2020-03-23,22.545,22.7,22.545,22.7,361,20.0592216093325,20.1971315383388,20.0592216093325,20.1971315383388,405.735833548669,0.03744,1.0
2020-03-24,22.545,22.545,22.545,22.545,11,20.0592216093325,20.0592216093325,20.0592216093325,20.0592216093325,12.3631417424802,0.0,1.0
2020-03-25,23.945,23.945,23.53,23.53,3600,21.3048596777763,21.3048596777763,20.9356169646305,20.9356169646305,4046.1191157208,0.0,1.0
2020-03-26,24.63,24.76,24.01,24.76,31182,21.9143325898364,22.0299989819061,21.3626928738112,22.0299989819061,35046.1350740015,0.0,1.0
2020-03-27,24.71,24.84,24.71,24.84,6012,21.9855119080331,22.1011783001029,21.9855119080331,22.1011783001029,6757.01892325374,0.0,1.0
2020-03-30,24.71,24.71,24.71,24.71,0,21.9855119080331,21.9855119080331,21.9855119080331,21.9855119080331,0,0.0,1.0
2020-03-31,24.77,24.89,24.77,24.89,3490,22.0388963966807,22.1456653739759,22.0388963966807,22.1456653739759,3922.487698296,0.0,1.0
2020-04-01,24.055,24.11,24.055,24.11,524,21.4027312402969,21.4516670215572,21.4027312402969,21.4516670215572,588.935115732694,0.0,1.0
2020-04-02,23.945,24.14,23.945,24.14,503,21.3048596777763,21.478359265881,21.3048596777763,21.478359265881,565.332754224323,0.0,1.0
2020-04-03,23.945,23.945,23.945,23.945,10,21.3048596777763,21.3048596777763,21.3048596777763,21.3048596777763,11.2392197658911,0.0,1.0
2020-04-06,23.945,23.945,23.945,23.945,0,21.3048596777763,21.3048596777763,21.3048596777763,21.3048596777763,0,0.0,1.0
2020-04-07,23.945,23.945,23.945,23.945,0,21.3048596777763,21.3048596777763,21.3048596777763,21.3048596777763,0,0.0,1.0
2020-04-08,23.945,23.945,23.945,23.945,0,21.3048596777763,21.3048596777763,21.3048596777763,21.3048596777763,0,0.0,1.0
2020-04-09,24.69,24.69,24.6,24.6,962,21.9677170784839,21.9677170784839,21.8876403455126,21.8876403455126,1081.21294147873,0.0,1.0
2020-04-13,24.69,24.69,24.69,24.69,50000,21.9677170784839,21.9677170784839,21.9677170784839,21.9677170784839,56196.0988294556,0.0,1.0
2020-04-14,24.9,24.9,24.9,24.9,3090,22.1545627887505,22.1545627887505,22.1545627887505,22.1545627887505,3472.91890766035,0.0,1.0
2020-04-15,24.74,24.767,24.735,24.767,561,22.0122041523569,22.0362271722484,22.0077554449696,22.0362271722484,630.520228866491,0.0,1.0
2020-04-16,24.735,24.735,24.735,24.735,0,22.0077554449696,22.0077554449696,22.0077554449696,22.0077554449696,0,0.0,1.0
2020-04-17,24.74,24.74,24.74,24.74,0,22.0122041523569,22.0122041523569,22.0122041523569,22.0122041523569,0,0.0,1.0
2020-04-20,24.74,24.74,24.74,24.74,0,22.0446530240399,22.0446530240399,22.0446530240399,22.0446530240399,0,0.03647,1.0
2020-04-21,24.57,24.73,24.517,24.73,1840,21.8931740016435,22.0357424933107,21.8459481887787,22.0357424933107,2064.9723971776,0.0,1.0
2020-04-22,24.57,24.57,24.57,24.57,1,21.8931740016435,21.8931740016435,21.8931740016435,21.8931740016435,1.12226760716174,0.0,1.0
2020-04-23,24.57,24.57,24.57,24.57,0,21.8931740016435,21.8931740016435,21.8931740016435,21.8931740016435,0,0.0,1.0
2020-04-24,24.57,24.57,24.57,24.57,51,21.8931740016435,21.8931740016435,21.8931740016435,21.8931740016435,57.2356479652486,0.0,1.0
2020-04-27,24.57,24.57,24.57,24.57,0,21.8931740016435,21.8931740016435,21.8931740016435,21.8931740016435,0,0.0,1.0
2020-04-28,24.205,24.34,24.205,24.33,1629,21.5679396300277,21.6882317948719,21.5679396300277,21.6793212641427,1828.17393206647,0.0,1.0
2020-04-29,24.205,24.205,24.205,24.205,0,21.5679396300277,21.5679396300277,21.5679396300277,21.5679396300277,0,0.0,1.0
2020-04-30,24.06,24.19,24.06,24.19,886,21.4387369344543,21.5545738339339,21.4387369344543,21.5545738339339,994.3290999453,0.0,1.0
2020-05-01,24.06,24.06,24.06,24.06,40,21.4387369344543,21.4387369344543,21.4387369344543,21.4387369344543,44.8907042864695,0.0,1.0
2020-05-04,24.244,24.34,24.244,24.31,1158,21.6026906998716,21.6882317948719,21.6026906998716,21.6615002026843,1299.58588909329,0.0,1.0
2020-05-05,24.27,24.38,24.26,24.38,1298,21.6258580797675,21.7238739177887,21.6169475490383,21.7238739177887,1456.70335409594,0.0,1.0
2020-05-06,24.27,24.38,24.27,24.38,308,21.6258580797675,21.7238739177887,21.6258580797675,21.7238739177887,345.658423005815,0.0,1.0
2020-05-07,24.33,24.33,24.23,24.24,2900,21.6793212641427,21.6793212641427,21.5902159568507,21.5991264875799,3254.57606076904,0.0,1.0
2020-05-08,24.395,24.47,24.33,24.33,2274,21.7372397138825,21.8040686943515,21.6793212641427,21.6793212641427,2552.03653868579,0.0,1.0
2020-05-11,24.41,24.48,24.349,24.349,820,21.7506055099763,21.8129792250807,21.6962512725282,21.6962512725282,920.259437872625,0.0,1.0
2020-05-12,24.415,24.51,24.354,24.354,3171,21.7550607753409,21.8397108172683,21.7007065378928,21.7007065378928,3558.71058230987,0.0,1.0
2020-05-13,24.48,24.57,24.469,24.56,5796,21.8129792250807,21.8931740016435,21.8031776412786,21.8842634709143,6504.66305110943,0.0,1.0
2020-05-14,24.48,24.48,24.48,24.48,1,21.8129792250807,21.8129792250807,21.8129792250807,21.8129792250807,1.12226760716174,0.0,1.0
2020-05-15,24.48,24.48,24.48,24.48,77,21.8129792250807,21.8129792250807,21.8129792250807,21.8129792250807,86.4146057514538,0.0,1.0
2020-05-18,24.565,24.66,24.565,24.65,703,21.9218748211223,22.0066530872736,21.9218748211223,21.9977290592576,787.760861738006,0.03721,1.0
2020-05-19,24.616,24.67,24.55,24.67,821,21.9673873640035,22.0155771152895,21.9084887790984,22.0155771152895,919.988147207544,0.0,1.0
2020-05-20,24.72,24.72,24.676,24.72,625,22.0601972553691,22.0601972553691,22.020931532099,22.0601972553691,700.356384902212,0.0,1.0
2020-05-21,24.745,24.83,24.745,24.82,900,22.0825073254089,22.1583615635443,22.0825073254089,22.1494375355284,1008.51319425919,0.0,1.0
2020-05-22,24.745,24.745,24.745,24.745,0,22.0825073254089,22.0825073254089,22.0825073254089,22.0825073254089,0,0.0,1.0
2020-05-26,24.845,24.94,24.77,24.77,1614,22.1717476055682,22.2565258717195,22.1048173954487,22.1048173954487,1808.60032837147,0.0,1.0
2020-05-27,24.845,24.845,24.845,24.845,10,22.1717476055682,22.1717476055682,22.1717476055682,22.1717476055682,11.2057021584354,0.0,1.0
2020-05-28,24.855,24.94,24.855,24.93,6958,22.1806716335841,22.2565258717195,22.1806716335841,22.2476018437036,7796.92756183934,0.0,1.0
2020-05-29,24.855,24.855,24.855,24.855,11,22.1806716335841,22.1806716335841,22.1806716335841,22.1806716335841,12.3262723742789,0.0,1.0
2020-06-01,24.95,24.98,24.95,24.98,476,22.2654498997354,22.2922219837832,22.2654498997354,22.2922219837832,533.391422741524,0.0,1.0
2020-06-02,24.94,25.0,24.94,25.0,417,22.2565258717195,22.310070039815,22.2565258717195,22.310070039815,467.277780006755,0.0,1.0
2020-06-03,25.0,25.0,25.0,25.0,15000,22.310070039815,22.310070039815,22.310070039815,22.310070039815,16808.5532376531,0.0,1.0
2020-06-04,24.94,24.94,24.94,24.94,0,22.2565258717195,22.2565258717195,22.2565258717195,22.2565258717195,0,0.0,1.0
2020-06-05,25.0,25.05,24.98,25.037,3562,22.310070039815,22.3546901798947,22.2922219837832,22.343088943474,3991.47110883469,0.0,1.0
2020-06-08,25.005,25.06,25.004,25.004,448,22.314532053823,22.3636142079106,22.3136396510214,22.3136396510214,502.015456697905,0.0,1.0
2020-06-09,25.02,25.095,25.02,25.044,7029,22.3279180958469,22.3948483059663,22.3279180958469,22.3493357630851,7876.48804716423,0.0,1.0
2020-06-10,25.055,25.13,25.055,25.13,5358,22.3591521939026,22.4260824040221,22.3591521939026,22.4260824040221,6004.01521648969,0.0,1.0
2020-06-11,25.075,25.14,25.075,25.14,320,22.3770002499345,22.435006432038,22.3770002499345,22.435006432038,358.582469069932,0.0,1.0
2020-06-12,25.095,25.095,25.095,25.095,480,22.3948483059663,22.3948483059663,22.3948483059663,22.3948483059663,537.873703604899,0.0,1.0
2020-06-15,25.095,25.095,25.095,25.095,0,22.3948483059663,22.3948483059663,22.3948483059663,22.3948483059663,0,0.0,1.0
2020-06-16,25.095,25.095,25.095,25.095,0,22.3948483059663,22.3948483059663,22.3948483059663,22.3948483059663,0,0.0,1.0
2020-06-17,25.095,25.095,25.095,25.095,1293,22.3948483059663,22.3948483059663,22.3948483059663,22.3948483059663,1448.8972890857,0.0,1.0
2020-06-18,25.16,25.24,25.16,25.23,376,22.4528544880699,22.5242467121973,22.4528544880699,22.5153226841813,421.33440115717,0.0,1.0
2020-06-19,25.225,25.24,25.225,25.24,176,22.5108606701734,22.5242467121973,22.5108606701734,22.5242467121973,197.220357988463,0.0,1.0
2020-06-22,25.22,25.22,25.2,25.22,700,22.5382574361823,22.5382574361823,22.5203841154557,22.5382574361823,783.29036971859,0.0357,1.0
2020-06-23,25.17,25.26,25.146,25.25,14394,22.4935741343659,22.5740040776354,22.472126149494,22.5650674172721,16106.6879738991,0.0,1.0
2020-06-24,25.175,25.26,25.175,25.26,1001,22.4980424645475,22.5740040776354,22.4980424645475,22.5740040776354,1120.10522869759,0.0,1.0
2020-06-25,25.17,25.24,25.17,25.24,307,22.4935741343659,22.5561307569088,22.4935741343659,22.5561307569088,343.528776433725,0.0,1.0
2020-06-26,25.175,25.26,25.175,25.26,4709,22.4980424645475,22.5740040776354,22.4980424645475,22.5740040776354,5269.30621572122,0.0,1.0
2020-06-29,25.185,25.185,25.18,25.18,102,22.5069791249108,22.5069791249108,22.5025107947292,22.5025107947292,114.136596730423,0.0,1.0
2020-06-30,25.185,25.28,25.185,25.28,2003,22.5069791249108,22.5918773983619,22.5069791249108,22.5918773983619,2241.32944363763,0.0,1.0
2020-07-01,25.2,25.29,25.2,25.29,284,22.5203841154557,22.6008140587252,22.5203841154557,22.6008140587252,317.792092857257,0.0,1.0
2020-07-02,25.23,25.31,25.23,25.31,1288,22.5471940965455,22.6186873794518,22.5471940965455,22.6186873794518,1441.25428028221,0.0,1.0
2020-07-06,25.22,25.31,25.13,25.3,3292,22.5382574361823,22.6186873794518,22.4578274929128,22.6097507190885,3683.70271016228,0.0,1.0
2020-07-07,25.24,25.3,25.24,25.3,2620,22.5561307569088,22.6097507190885,22.5561307569088,22.6097507190885,2931.74395523244,0.0,1.0
2020-07-08,25.245,25.32,25.245,25.3,6600,22.5605990870905,22.627624039815,22.5605990870905,22.6097507190885,7385.30920020385,0.0,1.0
2020-07-09,25.265,25.34,25.19,25.332,4061,22.578472407817,22.6454973605416,22.5114474550924,22.638348032251,4544.20313061029,0.0,1.0
2020-07-10,25.36,25.39,25.36,25.37,4985,22.6633706812681,22.690180662358,22.6633706812681,22.6723073416314,5578.14641863883,0.0,1.0
2020-07-13,25.38,25.4,25.331,25.4,682,22.6812440019947,22.6991173227212,22.6374543662146,22.6991173227212,763.148617354399,0.0,1.0
2020-07-14,25.38,25.38,25.38,25.38,0,22.6812440019947,22.6812440019947,22.6812440019947,22.6812440019947,0,0.0,1.0
2020-07-15,25.422,25.45,25.422,25.45,293,22.7187779755205,22.7438006245376,22.7187779755205,22.7438006245376,327.862969039352,0.0,1.0
2020-07-16,25.41,25.47,25.41,25.47,2048,22.7080539830845,22.7616739452642,22.7080539830845,22.7616739452642,2291.68382454811,0.0,1.0
2020-07-17,25.45,25.481,25.45,25.481,650,22.7438006245376,22.7715042716638,22.7438006245376,22.7715042716638,727.341057595835,0.0,1.0
2020-07-20,25.445,25.5,25.44,25.5,1445,22.7721566478703,22.8213792305244,22.767681867629,22.8213792305244,1614.60442981094,0.03673,1.0
2020-07-21,25.46,25.46,25.39,25.39,309,22.7855809885941,22.7855809885941,22.7229340652162,22.7229340652162,345.268352118741,0.0,1.0
2020-07-22,25.55,25.56,25.55,25.56,1459,22.8661270329372,22.8750765934197,22.8661270329372,22.8750765934197,1630.24765612052,0.0,1.0
2020-07-23,25.52,25.58,25.52,25.58,2974,22.8392783514895,22.8929757143848,22.8392783514895,22.8929757143848,3323.0682174794,0.0,1.0
2020-07-24,25.53,25.59,25.53,25.58,2972,22.848227911972,22.9019252748674,22.848227911972,22.8929757143848,3320.83347086375,0.0,1.0
2020-07-27,25.53,25.561,25.509,25.509,1551,22.848227911972,22.875971549468,22.8294338349587,22.8294338349587,1733.04600044067,0.0,1.0
2020-07-28,25.545,25.61,25.545,25.61,137131,22.8616522526959,22.9198243958325,22.8616522526959,22.9198243958325,153226.519075712,0.0,1.0
2020-07-29,25.57,25.62,25.5563,25.62,2300,22.8840261539023,22.9287739563151,22.8717652560412,22.9287739563151,2569.95860800357,0.0,1.0
2020-07-30,25.57,25.57,25.57,25.57,1019,22.8840261539023,22.8840261539023,22.8840261539023,22.8840261539023,1138.60340067636,0.0,1.0
2020-07-31,25.68,25.68,25.649,25.649,1360,22.9824713192104,22.9824713192104,22.9547276817145,22.9547276817145,1519.62769864559,0.0,1.0
2020-08-03,25.625,25.625,25.62,25.62,2762,22.9332487365564,22.9332487365564,22.9287739563151,22.9287739563151,3086.18507621993,0.0,1.0
2020-08-04,25.67,25.74,25.632,25.68,15531,22.9735217587279,23.0361686821058,22.9395134288941,22.9824713192104,17353.924843871,0.0,1.0
2020-08-05,25.695,25.77,25.6801,25.71,5801,22.9958956599343,23.0630173635534,22.9825608148152,23.0093200006581,6481.88255870813,0.0,1.0
2020-08-06,25.695,25.695,25.695,25.695,73,22.9958956599343,22.9958956599343,22.9958956599343,22.9958956599343,81.5682514714175,0.0,1.0
2020-08-07,25.75,25.82,25.75,25.81,1981,23.0451182425883,23.1077651659662,23.0451182425883,23.0988156054837,2213.51652280656,0.0,1.0
2020-08-10,25.74,25.8,25.74,25.74,7076,23.0361686821058,23.0898660450011,23.0361686821058,23.0361686821058,7906.53352618837,0.0,1.0
2020-08-11,25.74,25.77,25.725,25.77,2331,23.0361686821058,23.0630173635534,23.0227443413819,23.0630173635534,2604.59718054622,0.0,1.0
2020-08-12,25.725,25.8,25.66,25.74,8444,23.0227443413819,23.0898660450011,22.9645721982453,23.0361686821058,9435.1002112966,0.0,1.0
2020-08-13,25.78,25.81,25.65,25.81,1208,23.071966924036,23.0988156054837,22.9556226377627,23.0988156054837,1349.78695585579,0.0,1.0
2020-08-14,25.765,25.8,25.76,25.78,4319,23.0585425833122,23.0898660450011,23.0540678030709,23.071966924036,4825.93531650757,0.0,1.0
2020-08-17,25.75,25.77,25.75,25.76,22003,23.0451182425883,23.0630173635534,23.0451182425883,23.0540678030709,24585.5648921316,0.0,1.0
2020-08-18,25.74,25.79,25.7148,25.73,7358,23.0361686821058,23.0809164845186,23.0136157896897,23.0272191216232,8221.63279899576,0.0,1.0
2020-08-19,25.68,25.8,25.68,25.8,10307,22.9824713192104,23.0898660450011,22.9824713192104,23.0898660450011,11516.7666837795,0.0,1.0
2020-08-20,25.64,25.74,25.64,25.7201,771,22.9466730772802,23.0361686821058,22.9466730772802,23.0183590567455,861.49482033511,0.0,1.0
2020-08-21,25.64,25.72,25.6379,25.71,18871,22.9466730772802,23.0182695611407,22.9447936695788,23.0093200006581,21085.9516920154,0.0,1.0
2020-08-24,25.615,25.7,25.54,25.69,6673,22.9559895697425,23.0321659942371,22.8887750775414,23.0232040619436,7445.93886840302,0.03541,1.0
2020-08-25,25.6,25.68,25.58,25.58,5561,22.9425466713023,23.0142421296501,22.9246228067154,22.9246228067154,6205.13502880101,0.0,1.0
2020-08-26,25.585,25.65,25.585,25.65,1306,22.9291037728621,22.9873563327697,22.9291037728621,22.9873563327697,1457.27501305774,0.0,1.0
2020-08-27,25.585,25.585,25.585,25.585,135,22.9291037728621,22.9291037728621,22.9291037728621,22.9291037728621,150.637156786214,0.0,1.0
2020-08-28,25.62,25.64,25.5636,25.62,3624,22.9604705358893,22.9783944004762,22.9099252377541,22.9604705358893,4043.77078661659,0.0,1.0
2020-08-31,25.615,25.6299,25.61,25.62,14749,22.9559895697425,22.9693428488598,22.9515086035958,22.9604705358893,16457.3883365917,0.0,1.0
2020-09-01,25.58,25.59,25.5,25.5,1684,22.9246228067154,22.9335847390088,22.8529273483675,22.8529273483675,1879.05905205914,0.0,1.0
2020-09-02,25.525,25.56,25.4816,25.56,430,22.8753321791012,22.9066989421284,22.8364373929475,22.9066989421284,479.807240133868,0.0,1.0
2020-09-03,25.53,25.64,25.53,25.57,16011,22.879813145248,22.9783944004762,22.879813145248,22.9156608744219,17865.566794845,0.0,1.0
2020-09-04,25.525,25.57,25.525,25.568,1542,22.8753321791012,22.9156608744219,22.8753321791012,22.9138684879632,1720.61107973587,0.0,1.0
2020-09-08,25.535,25.61,25.5321,25.58,5369,22.8842941113947,22.9515086035958,22.8816951510296,22.9246228067154,5990.89551692729,0.0,1.0
2020-09-09,25.57,25.57,25.57,25.57,356,22.9156608744219,22.9156608744219,22.9156608744219,22.9156608744219,397.235761599201,0.0,1.0
2020-09-10,25.54,25.59,25.52,25.57,6171,22.8887750775414,22.9335847390088,22.8708512129545,22.9156608744219,6885.79181131651,0.0,1.0
2020-09-11,25.53,25.59,25.53,25.53,3567,22.879813145248,22.9335847390088,22.879813145248,22.879813145248,3980.16843152907,0.0,1.0
2020-09-14,25.56,25.58,25.51,25.51,6762,22.9066989421284,22.9246228067154,22.861889280661,22.861889280661,7545.24780880281,0.0,1.0
2020-09-15,25.56,25.57,25.5538,25.57,11969,22.9066989421284,22.9156608744219,22.9011425441064,22.9156608744219,13355.3787375866,0.0,1.0
2020-09-16,25.6,25.6,25.555,25.56,7005,22.9425466713023,22.9425466713023,22.9022179759817,22.9066989421284,7816.394691018,0.0,1.0
2020-09-17,25.56,25.58,25.56,25.58,2766,22.9066989421284,22.9246228067154,22.9066989421284,22.9246228067154,3086.38796793087,0.0,1.0
2020-09-18,25.55,25.57,25.55,25.56,10415,22.8977370098349,22.9156608744219,22.8977370098349,22.9066989421284,11621.3776883587,0.0,1.0
2020-09-21,25.525,25.53,25.525,25.53,570,22.9040999817633,22.9085865831309,22.9040999817633,22.9085865831309,635.224698267315,0.0321,1.0
2020-09-22,25.535,25.56,25.51,25.54,3563,22.9130731844986,22.9355061913367,22.8906401776604,22.9175597858662,3970.71157881831,0.0,1.0
2020-09-23,25.53,25.54,25.53,25.54,900,22.9085865831309,22.9175597858662,22.9085865831309,22.9175597858662,1002.98636568524,0.0,1.0
2020-09-24,25.535,25.55,25.535,25.55,886,22.9130731844986,22.9265329886015,22.9130731844986,22.9265329886015,987.384355552351,0.0,1.0
2020-09-25,25.53,25.55,25.53,25.54,3971,22.9085865831309,22.9265329886015,22.9085865831309,22.9175597858662,4425.3987312623,0.0,1.0
2020-09-28,25.525,25.55,25.51,25.55,1736,22.9040999817633,22.9265329886015,22.8906401776604,22.9265329886015,1934.6492564773,0.0,1.0
2020-09-29,25.53,25.55,25.5293,25.53,7637,22.9085865831309,22.9265329886015,22.9079584589395,22.9085865831309,8510.89652748682,0.0,1.0
2020-09-30,25.51,25.53,25.5044,25.53,8776,22.8906401776604,22.9085865831309,22.8856151841287,22.9085865831309,9780.23149472624,0.0,1.0
2020-10-01,25.515,25.53,25.5032,25.505,3804,22.895126779028,22.9085865831309,22.8845383998004,22.8861535762928,4239.28903896293,0.0,1.0
2020-10-02,25.445,25.5,25.445,25.5,3143,22.8323143598812,22.8816669749251,22.8323143598812,22.8816669749251,3502.65127483187,0.0,1.0
2020-10-05,25.43,25.48,25.3932,25.48,12108,22.8188545557783,22.8637205694546,22.7858331697125,22.8637205694546,13493.509906352,0.0,1.0
2020-10-06,25.435,25.46,25.41,25.46,170524,22.8233411571459,22.8457741639841,22.8009081503078,22.8457741639841,190036.941135677,0.0,1.0
2020-10-07,25.38,25.43,25.35,25.35,5235,22.773988542102,22.8188545557783,22.7470689338962,22.7470689338962,5834.03736040243,0.0,1.0
2020-10-08,25.4,25.45,25.373,25.43,5501,22.7919349475725,22.8368009612488,22.7677073001873,22.8188545557783,6130.47555292719,0.0,1.0
2020-10-09,25.41,25.47,25.41,25.415,6167,22.8009081503078,22.8547473667193,22.8009081503078,22.8053947516754,6872.68546353425,0.0,1.0
2020-10-12,25.4,25.45,25.4,25.44,2167,22.7919349475725,22.8368009612488,22.7919349475725,22.8278277585135,2414.968282711,0.0,1.0
2020-10-13,25.39,25.45,25.35,25.35,2825,22.7829617448372,22.8368009612488,22.7470689338962,22.7470689338962,3148.26275895643,0.0,1.0
2020-10-14,25.41,25.41,25.4081,25.4081,449,22.8009081503078,22.8009081503078,22.7992032417881,22.7992032417881,500.37875354741,0.0,1.0
2020-10-15,25.46,25.48,25.4185,25.48,4744,22.8457741639841,22.8637205694546,22.8085353726327,22.8637205694546,5286.85257645638,0.0,1.0
2020-10-16,25.47,25.47,25.46,25.46,2221,22.8547473667193,22.8547473667193,22.8457741639841,22.8457741639841,2475.14746465212,0.0,1.0
2020-10-19,25.4199,25.4199,25.41,25.41,1405,22.8395288148803,22.8395288148803,22.830633762765,22.830633762765,1563.73451437979,0.03314,1.0
2020-10-20,25.37,25.42,25.37,25.4012,3680,22.7946941582585,22.8396186638916,22.7946941582585,22.8227270497735,4095.76015154277,0.0,1.0
2020-10-21,25.375,25.391,25.355,25.391,1272,22.7991866088218,22.8135624506244,22.7812168065685,22.8135624506244,1415.70840020718,0.0,1.0
2020-10-22,25.38,25.41,25.38,25.3815,2572,22.8036790593851,22.830633762765,22.8036790593851,22.8050267945541,2862.58019287175,0.0,1.0
2020-10-23,25.41,25.4299,25.4056,25.4299,5140,22.830633762765,22.848513716007,22.8266804062693,22.848513716007,5720.70847253529,0.0,1.0
2020-10-26,25.43,25.44,25.4078,25.43,3387,22.8486035650182,22.8575884661449,22.8286570845171,22.8486035650182,3769.65750904223,0.0,1.0
2020-10-27,25.42,25.44,25.39,25.39,8831,22.8396186638916,22.8575884661449,22.8126639605117,22.8126639605117,9828.71138540063,0.0,1.0
2020-10-28,25.43,25.44,25.3737,25.44,2294,22.8486035650182,22.8575884661449,22.7980185716753,22.8575884661449,2553.17222490194,0.0,1.0
2020-10-29,25.44,25.44,25.377,25.377,1955,22.8575884661449,22.8575884661449,22.8009835890471,22.8009835890471,2175.8725805071,0.0,1.0
2020-10-30,25.42,25.42,25.4032,25.4032,962,22.8396186638916,22.8396186638916,22.8245240299989,22.8245240299989,1070.68512657178,0.0,1.0
2020-11-02,25.43,25.45,25.41,25.45,8097,22.8486035650182,22.8665733672715,22.830633762765,22.8665733672715,9011.78531169618,0.0,1.0
2020-11-03,25.42,25.43,25.388,25.4264,3626,22.8396186638916,22.8486035650182,22.8108669802864,22.8453690006126,4035.6593232321,0.0,1.0
2020-11-04,25.6,25.6098,25.59,25.6,1613,23.0013468841709,23.010152087275,22.9923619830443,23.0013468841709,1795.23400120612,0.0,1.0
2020-11-05,25.58,25.62,25.535,25.62,5379,22.9833770819177,23.0193166864242,22.9429450268478,23.0193166864242,5986.71028672516,0.0,1.0
2020-11-06,25.58,25.58,25.56,25.56,602,22.9833770819177,22.9833770819177,22.9654072796644,22.9654072796644,670.0129378339,0.0,1.0
2020-11-09,25.56,25.56,25.47,25.55,6344,22.9654072796644,22.9654072796644,22.8845431695247,22.9564223785378,7060.7343482031,0.0,1.0
2020-11-10,25.55,25.57,25.48,25.48,6129,22.9564223785378,22.974392180791,22.8935280706514,22.8935280706514,6821.44401326241,0.0,1.0
2020-11-11,25.57,25.57,25.57,25.57,348,22.974392180791,22.974392180791,22.974392180791,22.974392180791,387.316449113285,0.0,1.0
2020-11-12,25.58,25.58,25.57,25.58,2457,22.9833770819177,22.9833770819177,22.974392180791,22.9833770819177,2734.58768813603,0.0,1.0
2020-11-13,25.62,25.62,25.54,25.54,1732,23.0193166864242,23.0193166864242,22.9474374774111,22.9474374774111,1927.67841915003,0.0,1.0
2020-11-16,25.575,25.63,25.53,25.63,5033,22.9788846313544,23.0283015875508,22.9384525762845,23.0283015875508,5601.61979421597,0.0,1.0
2020-11-17,25.615,25.68,25.56,25.56,6819,23.0148242358609,23.073226093184,22.9654072796644,22.9654072796644,7589.39904167668,0.0,1.0
2020-11-18,25.6504,25.7,25.6504,25.7,1965,23.0466307858491,23.0911958954372,23.0466307858491,23.0911958954372,2187.0023635276,0.0,1.0
2020-11-19,25.76,25.76,25.738,25.738,7644,23.145105302197,23.145105302197,23.1253385197184,23.1253385197184,8507.60614086767,0.0,1.0
2020-11-20,25.76,25.8085,25.755,25.755,2382,23.145105302197,23.1886820726611,23.1406128516337,23.1406128516337,2651.11431548231,0.0,1.0
2020-11-23,25.71,25.75,25.71,25.75,682,23.127369107373,23.1633510118575,23.127369107373,23.1633510118575,758.15886876688,0.03026,1.0
2020-11-24,25.74,25.74,25.65,25.738,6790,23.1543555357364,23.1543555357364,23.0733962506464,23.1525564405121,7548.2385908022,0.0,1.0
2020-11-25,25.7,25.75,25.7,25.7,633,23.1183736312519,23.1633510118575,23.1183736312519,23.1183736312519,703.687043884802,0.0,1.0
2020-11-27,25.7,25.7,25.7,25.7,0,23.1183736312519,23.1183736312519,23.1183736312519,23.1183736312519,0,0.0,1.0
2020-11-30,25.77,25.77,25.69,25.69,7970,23.1813419640997,23.1813419640997,23.1093781551308,23.1093781551308,8860.00906755429,0.0,1.0
2020-12-01,25.76,25.84,25.72,25.72,8386,23.1723464879786,23.2443102969475,23.1363645834941,23.1363645834941,9322.46374410417,0.0,1.0
2020-12-02,25.725,25.77,25.705,25.705,2451,23.1408623215547,23.1813419640997,23.1228713693125,23.1228713693125,2724.70291399944,0.0,1.0
2020-12-03,25.76,25.8,25.71,25.78,9113,23.1723464879786,23.208328392463,23.127369107373,23.1903374402208,10130.6477581709,0.0,1.0
2020-12-04,25.76,25.7988,25.76,25.77,924,23.1723464879786,23.2072489353285,23.1723464879786,23.1813419640997,1027.18298349061,0.0,1.0
2020-12-07,25.83,25.8399,25.79,25.8399,1912,23.2353148208263,23.2442203421862,23.1993329163419,23.2442203421862,2125.51284029659,0.0,1.0
2020-12-08,25.8,25.8399,25.767,25.82,2244,23.208328392463,23.2442203421862,23.1786433212634,23.2263193447052,2494.58724562006,0.0,1.0
2020-12-09,25.81,25.84,25.76,25.76,1488,23.2173238685841,23.2443102969475,23.1723464879786,23.1723464879786,1654.16480458228,0.0,1.0
2020-12-10,25.86,25.86,25.8184,25.8184,2624,23.2623012491897,23.2623012491897,23.2248800685259,23.2248800685259,2917.02180593004,0.0,1.0
2020-12-11,25.84,25.89,25.66,25.88,25583,23.2443102969475,23.289287677553,23.0823917267675,23.2802922014319,28439.8509379223,0.0,1.0
2020-12-14,25.89,25.89,25.845,25.88,4381,23.289287677553,23.289287677553,23.248808035008,23.2802922014319,4870.22581241598,0.0,1.0
2020-12-15,25.88,25.885,25.8432,25.88,3814,23.2802922014319,23.2847899394924,23.2471888493062,23.2802922014319,4239.90898163765,0.0,1.0
2020-12-16,25.8718,25.9,25.855,25.9,2545,23.2729159110126,23.2982831536741,23.2578035111291,23.2982831536741,2829.19988418139,0.0,1.0
2020-12-17,25.855,25.92,25.855,25.9,13267,23.2578035111291,23.3162741059163,23.2578035111291,23.2982831536741,14748.5245042965,0.0,1.0
2020-12-18,25.86,25.91,25.86,25.9054,3213,23.2623012491897,23.3072786297952,23.2623012491897,23.3031407107795,3571.79537441053,0.0,1.0
2020-12-21,25.845,25.89,25.845,25.845,7711,23.2670688515339,23.3075802888842,23.2670688515339,23.2670688515339,8565.35888863636,0.0203,1.0
2020-12-22,25.85,25.89,25.85,25.89,1121,23.2715701223506,23.3075802888842,23.2715701223506,23.3075802888842,1245.20390535097,0.0,1.0
2020-12-23,25.855,25.9,25.8,25.898,4095,23.2760713931673,23.3165828305176,23.2265574141835,23.3147823221909,4548.71542588068,0.0,1.0
2020-12-24,25.87,25.9197,25.87,25.91,3311,23.2895752056174,23.3343178375354,23.2895752056174,23.325585372151,3677.85025032745,0.0,1.0
2020-12-28,25.915,25.92,25.91,25.92,1366,23.3300866429677,23.3345879137844,23.325585372151,23.3345879137844,1517.34927271136,0.0,1.0
2020-12-29,25.9,25.919,25.9,25.91,4181,23.3165828305176,23.3336876596211,23.3165828305176,23.325585372151,4644.24400381126,0.0,1.0
2020-12-30,25.88,25.95,25.875,25.875,12900,23.2985777472508,23.3615955386846,23.2940764764341,23.2940764764341,14329.2866895875,0.0,1.0
2020-12-31,25.88,25.93,25.88,25.92,5308,23.2985777472508,23.3435904554178,23.2985777472508,23.3345879137844,5896.11269366902,0.0,1.0
2021-01-04,25.93,25.93,25.8642,25.93,2383,23.3435904554178,23.3435904554178,23.28435373147,23.3435904554178,2647.0302466114,0.0,1.0
2021-01-05,25.96,25.96,25.93,25.94,3337,23.370598080318,23.370598080318,23.3435904554178,23.3525929970512,3706.73098319019,0.0,1.0
2021-01-06,25.91,25.95,25.86,25.95,191417,23.325585372151,23.3615955386846,23.280572663984,23.3615955386846,212625.50932254,0.0,1.0
2021-01-07,25.92,25.97,25.92,25.97,1417,23.3345879137844,23.3796006219514,23.3345879137844,23.3796006219514,1573.99994101903,0.0,1.0
2021-01-08,25.89,25.9277,25.89,25.927,2189,23.3075802888842,23.3415198708421,23.3075802888842,23.3408896929278,2431.53554755868,0.0,1.0
2021-01-11,25.88,25.929,25.88,25.929,1116,23.2985777472508,23.3426902012545,23.2985777472508,23.3426902012545,1239.64991826199,0.0,1.0
2021-01-12,25.885,25.9399,25.885,25.9399,1858,23.3030790180675,23.3525029716349,23.3030790180675,23.3525029716349,2063.86160226772,0.0,1.0
2021-01-13,25.89,25.93,25.8303,25.8303,1438,23.3075802888842,23.3435904554178,23.2538351153328,23.2538351153328,1597.32668679278,0.0,1.0
2021-01-14,25.885,26.02,25.885,26.02,10905,23.3030790180675,23.4246133301184,23.3030790180675,23.4246133301184,12113.2458410815,0.0,1.0
2021-01-15,25.905,25.949,25.905,25.949,148,23.3210841013343,23.3606952845213,23.3210841013343,23.3606952845213,164.398017834027,0.0,1.0
2021-01-19,25.89,25.94,25.8778,25.8778,2911,23.3312749784633,23.3763334469424,23.3202807121544,23.3202807121544,3230.24738551875,0.02632,1.0
2021-01-20,25.885,25.94,25.88,25.94,7090,23.3267691316154,23.3763334469424,23.3222632847675,23.3763334469424,7867.555466619,0.0,1.0
2021-01-21,25.9,25.9499,25.83,25.83,3170,23.3402866721591,23.3852550237012,23.2772048162884,23.2772048162884,3517.65173895377,0.0,1.0
2021-01-22,25.91,25.94,25.905,25.905,1146,23.3492983658549,23.3763334469424,23.344792519007,23.344792519007,1271.68103875111,0.0,1.0
2021-01-25,25.98,25.98,25.935,25.97,4151,23.4123802217256,23.4123802217256,23.3718276000945,23.4033685280298,4606.23734018837,0.0,1.0
2021-01-26,25.96,26.01,25.96,25.98,5709,23.394356834334,23.4394153028131,23.394356834334,23.4123802217256,6335.10213807163,0.0,1.0
2021-01-27,25.96,25.96,25.96,25.96,150,23.394356834334,23.394356834334,23.394356834334,23.394356834334,166.450397742292,0.0,1.0
2021-01-28,26.04,26.04,26.02,26.02,3004,23.4664503839005,23.4664503839005,23.4484269965089,23.4484269965089,3333.44663211897,0.0,1.0
2021-01-29,26.03,26.03,26.01,26.01,9176,23.4574386902047,23.4574386902047,23.4394153028131,23.4394153028131,10182.3256645551,0.0,1.0
2021-02-01,26.01,26.08,26.0001,26.06,7474,23.4394153028131,23.5024971586838,23.4304937260542,23.4844737712921,8293.66848483926,0.0,1.0
2021-02-02,26.05,26.05,26.0,26.0,1160,23.4754620775963,23.4754620775963,23.4304036091173,23.4304036091173,1287.21640920706,0.0,1.0
2021-02-03,26.035,26.07,26.035,26.07,2376,23.4619445370526,23.493485464988,23.4619445370526,23.493485464988,2636.5743002379,0.0,1.0
2021-02-04,26.04,26.07,26.035,26.035,4204,23.4664503839005,23.493485464988,23.4619445370526,23.4619445370526,4665.0498140573,0.0,1.0
2021-02-05,26.04,26.08,26.0306,26.07,14331,23.4664503839005,23.5024971586838,23.4579793918264,23.493485464988,15902.6710002986,0.0,1.0
2021-02-08,26.045,26.08,26.045,26.08,4468,23.4709562307484,23.5024971586838,23.4709562307484,23.5024971586838,4958.00251408374,0.0,1.0
2021-02-09,26.07,26.1,26.07,26.08,1171,23.493485464988,23.5205205460754,23.493485464988,23.5024971586838,1299.42277170816,0.0,1.0
2021-02-10,26.09,26.09,26.07,26.07,145,23.5115088523796,23.5115088523796,23.493485464988,23.493485464988,160.902051150882,0.0,1.0
2021-02-11,26.13,26.13,26.115,26.115,3560,23.5475556271628,23.5475556271628,23.5340380866191,23.5340380866191,3950.42277308374,0.0,1.0
2021-02-12,26.1,26.14,26.0971,26.1,6146,23.5205205460754,23.5565673208587,23.5179071549036,23.5205205460754,6820.02763016084,0.0,1.0
2021-02-16,26.09,26.14,26.07,26.14,12590,23.5115088523796,23.5565673208587,23.493485464988,23.5565673208587,13970.7367171697,0.0,1.0
2021-02-17,26.07,26.08,26.055,26.08,6615,23.493485464988,23.5024971586838,23.4799679244442,23.5024971586838,7340.46254043506,0.0,1.0
2021-02-18,26.01,26.03,25.98,26.0013,11202,23.4394153028131,23.4574386902047,23.4123802217256,23.4315751292977,12430.5157033943,0.0,1.0
2021-02-19,25.9221,25.9854,25.9221,25.9854,6146,23.3602025152269,23.4172465363214,23.3602025152269,23.4172465363214,6820.02763016083,0.0,1.0
2021-02-22,25.815,25.83,25.812,25.812,1826,23.2854595277138,23.2989897191883,23.2827534894189,23.2827534894189,2024.36159543673,0.02416,1.0
2021-02-23,25.76,25.77,25.7287,25.77,12388,23.2358488256404,23.2448689532901,23.2076158260968,23.2448689532901,13733.7302542553,0.0,1.0
2021-02-24,25.76,25.76,25.76,25.76,104,23.2358488256404,23.2358488256404,23.2358488256404,23.2358488256404,115.297703135498,0.0,1.0
2021-02-25,25.585,25.62,25.575,25.59,1875,23.0779965917706,23.1095670385445,23.0689764641209,23.0825066555954,2078.68455172172,0.0,1.0
2021-02-26,25.585,25.585,25.585,25.585,26,23.0779965917706,23.0779965917706,23.0779965917706,23.0779965917706,28.8244257838745,0.0,1.0
2021-03-01,25.605,25.605,25.56,25.57,1387,23.09603684707,23.09603684707,23.0554462726463,23.064466400296,1537.67225239361,0.0,1.0
2021-03-02,25.62,25.66,25.6025,25.6025,3939,23.1095670385445,23.1456475491433,23.0937818151575,23.0937818151575,4366.900506257,0.0,1.0
2021-03-03,25.6,25.65,25.6,25.64,835,23.0915267832451,23.1366274214936,23.0915267832451,23.1276072938439,925.707520366741,0.0,1.0
2021-03-04,25.615,25.65,25.615,25.65,2182,23.1050569747197,23.1366274214936,23.1050569747197,23.1366274214936,2419.03450232362,0.0,1.0
2021-03-05,25.65,25.68,25.6465,25.68,5727,23.1366274214936,23.1636878044428,23.1334703768162,23.1636878044428,6349.13409477884,0.0,1.0
2021-03-08,25.66,25.71,25.61,25.67,6988,23.1456475491433,23.1907481873919,23.1005469108948,23.1546676767931,7747.11874529676,0.0,1.0
2021-03-09,25.735,25.74,25.7037,25.74,2059,23.2132985065161,23.217808570341,23.1850655069726,23.217808570341,2282.67279573068,0.0,1.0
2021-03-10,25.745,25.78,25.74,25.74,1376,23.2223186341658,23.2538890809398,23.217808570341,23.217808570341,1525.47730302352,0.0,1.0
2021-03-11,25.775,25.775,25.73,25.775,1547,23.249379017115,23.249379017115,23.2087884426913,23.249379017115,1715.05333414053,0.0,1.0
2021-03-12,25.74,25.78,25.7258,25.7728,4345,23.217808570341,23.2538890809398,23.2049999890784,23.247394589032,4817.0050011898,0.0,1.0
2021-03-15,25.77,25.819,25.761,25.819,1652,23.2448689532901,23.2890675787737,23.2367508384054,23.2890675787737,1831.45966903695,0.0,1.0
2021-03-16,25.81,25.829,25.81,25.829,1735,23.2809494638889,23.2980877064234,23.2809494638889,23.2980877064234,1923.47610519317,0.0,1.0
2021-03-17,25.77,25.775,25.77,25.77,1062,23.2448689532901,23.249379017115,23.2448689532901,23.2448689532901,1177.36693009518,0.0,1.0
2021-03-18,25.66,25.7,25.63,25.63,2715,23.1456475491433,23.1817280597422,23.1185871661942,23.1185871661942,3009.93523089306,0.0,1.0
2021-03-19,25.645,25.6945,25.645,25.6899,12356,23.1321173576688,23.1767669895348,23.1321173576688,23.172617730816,13698.2540379059,0.0,1.0
2021-03-22,25.7,25.7,25.7,25.7,198,23.2060463238858,23.2060463238858,23.2060463238858,23.2060463238858,219.279058956387,0.02696,1.0
2021-03-23,25.685,25.7,25.62,25.62,5915,23.1925019388718,23.2060463238858,23.1338096038114,23.1338096038114,6550.68501882339,0.0,1.0
2021-03-24,25.695,25.74,25.695,25.74,1709,23.2015315288811,23.2421646839229,23.2015315288811,23.2421646839229,1892.66622099225,0.0,1.0
2021-03-25,25.725,25.76,25.725,25.76,453,23.228620298909,23.2602238639415,23.228620298909,23.2602238639415,501.683907612341,0.0,1.0
2021-03-26,25.715,25.749,25.7,25.74,21568,23.2195907088997,23.2502913149313,23.2060463238858,23.2421646839229,23885.91284632,0.0,1.0
2021-03-29,25.7,25.7368,25.7,25.715,982,23.2060463238858,23.23927521512,23.2060463238858,23.2195907088997,1087.5355348241,0.0,1.0
2021-03-30,25.75,25.76,25.695,25.695,17700,23.2511942739322,23.2602238639415,23.2015315288811,23.2015315288811,19602.2189067074,0.0,1.0
2021-03-31,25.705,25.75,25.705,25.75,712,23.2105611188904,23.2511942739322,23.2105611188904,23.2511942739322,788.518636247211,0.0,1.0
2021-04-01,25.75,25.8,25.7187,25.7187,2977,23.2511942739322,23.2963422239787,23.2229316572032,23.2229316572032,3296.93817430892,0.0,1.0
2021-04-05,25.775,25.8077,25.775,25.8,3385,23.2737682489555,23.3032950082859,23.2737682489555,23.2963422239787,3748.78593215843,0.0,1.0
2021-04-06,25.78,25.79,25.78,25.79,589,23.2782830439601,23.2873126339694,23.2782830439601,23.2873126339694,652.299826895516,0.0,1.0
2021-04-07,25.8,25.81,25.765,25.7867,15708,23.2963422239787,23.305371813988,23.2647386589462,23.2843328692664,17396.1386772067,0.0,1.0
2021-04-08,25.825,25.8399,25.825,25.8399,249,23.3189161990019,23.3323702881158,23.3189161990019,23.3323702881158,275.760028687578,0.0,1.0
2021-04-09,25.83,25.85,25.8,25.85,8094,23.3234309940066,23.3414901740252,23.2963422239787,23.3414901740252,8963.86213733837,0.0,1.0
2021-04-12,25.835,25.86,25.83,25.83,1386,23.3279457890112,23.3505197640345,23.3234309940066,23.3234309940066,1534.95341269471,0.0,1.0
2021-04-13,25.88,25.88,25.84,25.84,7480,23.3685789440531,23.3685789440531,23.3324605840159,23.3324605840159,8283.87556057461,0.0,1.0
2021-04-14,25.89,25.92,25.89,25.9118,3620,23.3776085340624,23.4046973040902,23.3776085340624,23.3972930402826,4009.0413809198,0.0,1.0
2021-04-15,25.98,26.07,25.92,25.92,7238,23.458874844146,23.5401411542297,23.4046973040902,23.4046973040902,8015.86782185016,0.0,1.0
2021-04-16,26.0,26.0,26.0,26.0,1765,23.4769340241646,23.4769340241646,23.4769340241646,23.4769340241646,1954.68454069709,0.0,1.0
2021-04-19,25.935,25.97,25.9242,25.95,6448,23.4416192976382,23.4732544114002,23.4318576053917,23.4551772035362,7133.84505893962,0.02589,1.0
2021-04-20,25.98,25.98,25.96,25.97,3343,23.4822930153322,23.4822930153322,23.4642158074682,23.4732544114002,3698.58002978213,0.0,1.0
2021-04-21,25.98,25.98,25.98,25.98,1,23.4822930153322,23.4822930153322,23.4822930153322,23.4822930153322,1.10636554884299,0.0,1.0
2021-04-22,25.97,26.02,25.97,25.9899,1390,23.4732544114002,23.5184474310602,23.4732544114002,23.4912412332249,1537.84811289176,0.0,1.0
2021-04-23,25.975,26.01,25.975,26.01,400,23.4777737133662,23.5094088271282,23.4777737133662,23.5094088271282,442.546219537197,0.0,1.0
2021-04-26,25.97,26.0,25.97,26.0,692,23.4732544114002,23.5003702231962,23.4732544114002,23.5003702231962,765.604959799351,0.0,1.0
2021-04-27,25.975,26.009,25.975,25.996,3634,23.4777737133662,23.508504966735,23.4777737133662,23.4967547816234,4020.53240449544,0.0,1.0
2021-04-28,25.96,25.99,25.955,25.98,3514,23.4642158074682,23.4913316192642,23.4596965055022,23.4822930153322,3887.76853863428,0.0,1.0
2021-04-29,25.935,25.96,25.935,25.96,2139,23.4416192976382,23.4642158074682,23.4416192976382,23.4642158074682,2366.51590897516,0.0,1.0
2021-04-30,25.935,25.96,25.935,25.96,819,23.4416192976382,23.4642158074682,23.4416192976382,23.4642158074682,906.113384502412,0.0,1.0
2021-05-03,25.94,25.9732,25.94,25.97,8567,23.4461385996042,23.4761467646585,23.4461385996042,23.4732544114002,9478.23365693793,0.0,1.0
2021-05-04,25.94,25.96,25.91,25.91,10656,23.4461385996042,23.4642158074682,23.4190227878082,23.4190227878082,11789.4312884709,0.0,1.0
2021-05-05,25.95,25.96,25.95,25.96,1000,23.4551772035362,23.4642158074682,23.4551772035362,23.4642158074682,1106.36554884299,0.0,1.0
2021-05-06,25.95,25.95,25.95,25.95,1,23.4551772035362,23.4551772035362,23.4551772035362,23.4551772035362,1.10636554884299,0.0,1.0
2021-05-07,25.96,25.99,25.96,25.98,2266,23.4642158074682,23.4913316192642,23.4642158074682,23.4822930153322,2507.02433367822,0.0,1.0
2021-05-10,25.965,25.992,25.9501,25.9501,1563,23.4687351094342,23.4931393400506,23.4552675895756,23.4552675895756,1729.2493528416,0.0,1.0
2021-05-11,25.955,25.98,25.955,25.955,1132,23.4596965055022,23.4822930153322,23.4596965055022,23.4596965055022,1252.40580129027,0.0,1.0
2021-05-12,25.94,25.94,25.9366,25.9366,3672,23.4461385996042,23.4461385996042,23.4430654742674,23.4430654742674,4062.57429535147,0.0,1.0
2021-05-13,25.94,25.94,25.93,25.93,947,23.4461385996042,23.4461385996042,23.4370999956722,23.4370999956722,1047.72817475432,0.0,1.0
2021-05-14,25.92,25.92,25.915,25.915,476,23.4280613917403,23.4280613917403,23.4235420897742,23.4235420897742,526.630001249263,0.0,1.0
2021-05-17,25.92,25.96,25.87,25.96,2000,23.4280613917403,23.4642158074682,23.3828683720803,23.4642158074682,2212.73109768598,0.0,1.0
2021-05-18,25.92,25.96,25.915,25.949,993,23.4280613917403,23.4642158074682,23.4235420897742,23.454273343143,1098.62099000109,0.0,1.0
2021-05-19,25.895,25.96,25.877,25.96,1430,23.4054648819103,23.4642158074682,23.3891953948327,23.4642158074682,1582.10273484547,0.0,1.0
2021-05-20,25.92,25.97,25.871,25.958,16203,23.4280613917403,23.4732544114002,23.3837722324735,23.4624080866818,17926.440987903,0.0,1.0
2021-05-21,25.935,25.99,25.9,25.9,1048,23.4416192976382,23.4913316192642,23.4099841838763,23.4099841838763,1159.47109518746,0.0,1.0
2021-05-24,25.91,25.95,25.91,25.95,385,23.4430654742674,23.4792570072265,23.4430654742674,23.4792570072265,425.513890704677,0.0266,1.0
2021-05-25,25.93,25.98,25.93,25.98,1925,23.4611612407469,23.5064006569458,23.4611612407469,23.5064006569458,2127.56945352339,0.0,1.0
2021-05-26,25.95,25.97,25.935,25.935,924,23.4792570072265,23.497352773706,23.4656851823668,23.4656851823668,1021.23333769122,0.0,1.0
2021-05-27,25.95,26.02,25.91,26.0,13550,23.4792570072265,23.5425921899049,23.4430654742674,23.5244964234254,14975.8784910347,0.0,1.0
2021-05-28,25.95,25.95,25.95,25.95,11,23.4792570072265,23.4792570072265,23.4792570072265,23.4792570072265,12.1575397344193,0.0,1.0
2021-06-01,25.96,26.009,25.96,26.0,1801,23.4883048904663,23.5326395183412,23.4883048904663,23.5244964234254,1990.52082378993,0.0,1.0
2021-06-02,25.975,26.029,25.975,26.01,3162,23.5018767153259,23.5507352848207,23.5018767153259,23.5335443066652,3494.7400582031,0.0,1.0
2021-06-03,25.97,26.02,25.97,25.995,4894,23.497352773706,23.5425921899049,23.497352773706,23.5199724818055,5408.99995093167,0.0,1.0
2021-06-04,26.0,26.03,26.0,26.03,125,23.5244964234254,23.5516400731447,23.5244964234254,23.5516400731447,138.153860618402,0.0,1.0
2021-06-07,26.0,26.05,26.0,26.04,617,23.5244964234254,23.5697358396243,23.5244964234254,23.5606879563845,681.92745601243,0.0,1.0
2021-06-08,26.05,26.1,26.02,26.0564,8619,23.5697358396243,23.6149752558232,23.5425921899049,23.5755264848977,9525.98499736003,0.0,1.0
2021-06-09,26.07,26.12,26.06,26.11,10519,23.5878316061038,23.6330710223027,23.578783722864,23.6240231390629,11625.9236787598,0.0,1.0
2021-06-10,26.09,26.1249,26.03,26.03,3157,23.6059273725834,23.6375044850902,23.5516400731447,23.5516400731447,3489.21390377835,0.0,1.0
2021-06-11,26.16,26.16,26.16,26.16,6217,23.6692625552618,23.6692625552618,23.6692625552618,23.6692625552618,6871.22041171684,0.0,1.0
2021-06-14,26.125,26.125,26.11,26.11,2162,23.6375949639226,23.6375949639226,23.6240231390629,23.6240231390629,2389.50917325588,0.0,1.0
2021-06-15,26.08,26.19,26.08,26.19,13427,23.5968794893436,23.6964062049812,23.5968794893436,23.6964062049812,14839.9350921862,0.0,1.0
2021-06-16,25.97,26.0699,25.97,26.02,6611,23.497352773706,23.5877411272714,23.497352773706,23.5425921899049,7306.68138038604,0.0,1.0
2021-06-17,26.075,26.075,26.07,26.07,509,23.5923555477237,23.5923555477237,23.5878316061038,23.5878316061038,562.562520438132,0.0,1.0
2021-06-18,26.04,26.04,25.99,26.0346,6956,23.5606879563845,23.5606879563845,23.5154485401856,23.555802099435,7687.98603569282,0.0,1.0
2021-06-21,25.99,26.0499,25.9501,26.0499,7152,23.5371544120778,23.5914012589144,23.5010200349696,23.5914012589144,7897.32168747713,0.02399,1.0
2021-06-22,25.965,26.0,25.96,26.0,3865,23.5145138249173,23.546210646942,23.5099857074852,23.546210646942,4267.77800924204,0.0,1.0
2021-06-23,25.925,25.99,25.925,25.99,866,23.4782888854605,23.5371544120778,23.4782888854605,23.5371544120778,956.247284865098,0.0,1.0
2021-06-24,25.95,25.99,25.95,25.98,1583,23.500929472621,23.5371544120778,23.500929472621,23.5280981772136,1747.96703457442,0.0,1.0
2021-06-25,25.93,25.97,25.9,25.901,3976,23.4828170028926,23.5190419423494,23.4556482982999,23.4565539217864,4390.34550187486,0.0,1.0
2021-06-28,25.97,25.994,25.97,25.994,3907,23.5190419423494,23.5407769060235,23.5190419423494,23.5407769060235,4314.15489834635,0.0,1.0
2021-06-29,25.975,26.0148,25.975,26.01,5601,23.5235700597815,23.5596138745411,23.5235700597815,23.5552668818062,6184.6894255536,0.0,1.0
2021-06-30,25.99,26.029,25.99,25.99,1318,23.5371544120778,23.5724737280482,23.5371544120778,23.5371544120778,1455.35094855912,0.0,1.0
2021-07-01,25.985,26.02,25.95,25.951,1522,23.5326262946457,23.5643231166705,23.500929472621,23.5018350961074,1680.61012420864,0.0,1.0
2021-07-02,26.01,26.05,26.0045,26.0103,9178,23.5552668818062,23.5914918212631,23.5502859526309,23.5555385688522,10134.4544809375,0.0,1.0
2021-07-06,26.045,26.045,26.0,26.045,4354,23.586963703831,23.586963703831,23.546210646942,23.586963703831,4807.73750381367,0.0,1.0
2021-07-07,26.065,26.1,26.065,26.09,2144,23.6050761735594,23.6367729955841,23.6050761735594,23.6277167607199,2367.42976761059,0.0,1.0
2021-07-08,26.12,26.14,26.12,26.14,891,23.6548854653125,23.672997935041,23.6548854653125,23.672997935041,983.852575998619,0.0,1.0
2021-07-09,26.06,26.105,26.02,26.105,3975,23.6005480561273,23.6413011130162,23.5643231166705,23.6413011130162,4389.24129022952,0.0,1.0
2021-07-12,26.09,26.09,26.08,26.08,200,23.6277167607199,23.6277167607199,23.6186605258557,23.6186605258557,220.842329068152,0.0,1.0
2021-07-13,26.09,26.15,26.09,26.15,1351,23.6277167607199,23.6820541699052,23.6277167607199,23.6820541699052,1491.78993285537,0.0,1.0
2021-07-14,26.09,26.13,26.05,26.05,2611,23.6277167607199,23.6639417001767,23.5914918212631,23.5914918212631,2883.09660598473,0.0,1.0
2021-07-15,26.11,26.15,26.11,26.13,2503,23.6458292304483,23.6820541699052,23.6458292304483,23.6639417001767,2763.84174828793,0.0,1.0
2021-07-16,26.115,26.1333,26.115,26.1333,1421,23.6503573478804,23.6669302576819,23.6503573478804,23.6669302576819,1569.08474802922,0.0,1.0
2021-07-19,26.14,26.1476,26.09,26.12,6460,23.6946876175407,23.7015766621426,23.6493649556862,23.6765585527989,7126.67762182242,0.02395,1.0
2021-07-20,26.13,26.18,26.1,26.1621,9588,23.6856230851698,23.7309457470243,23.6584294880571,23.7147202340804,10577.489943968,0.0,1.0
2021-07-21,26.06,26.16,26.06,26.15,8105,23.6221713585735,23.7128166822825,23.6221713585735,23.7037521499116,8941.44305338554,0.0,1.0
2021-07-22,26.115,26.115,26.07,26.08,3300,23.6720262866135,23.6720262866135,23.6312358909444,23.6403004233153,3640.56287182878,0.0,1.0
2021-07-23,26.1,26.19,26.1,26.1,20156,23.6584294880571,23.7400102793952,23.6584294880571,23.6584294880571,22236.1167407821,0.0,1.0
2021-07-26,26.11,26.1412,26.07,26.1412,769,23.667494020428,23.6957753614252,23.6312358909444,23.6957753614252,848.361469223132,0.0,1.0
2021-07-27,26.12,26.18,26.11,26.11,5545,23.6765585527989,23.7309457470243,23.667494020428,23.667494020428,6117.24882554261,0.0,1.0
2021-07-28,26.13,26.13,26.1,26.1,1137,23.6856230851698,23.6856230851698,23.6584294880571,23.6584294880571,1254.33938947555,0.0,1.0
2021-07-29,26.12,26.12,26.115,26.115,941,23.6765585527989,23.6765585527989,23.6720262866135,23.6720262866135,1038.11201890633,0.0,1.0
2021-07-30,26.12,26.16,26.08,26.12,3298,23.6765585527989,23.7128166822825,23.6403004233153,23.6765585527989,3638.35647008828,0.0,1.0
2021-08-02,26.12,26.16,26.12,26.125,3838,23.6765585527989,23.7128166822825,23.6765585527989,23.6810908189844,4234.0849400239,0.0,1.0
2021-08-03,26.09,26.159,26.09,26.159,3811,23.6493649556862,23.7119102290454,23.6493649556862,23.7119102290454,4204.29851652712,0.0,1.0
2021-08-04,26.13,26.169,26.11,26.1296,3709,23.6856230851698,23.7209747614164,23.667494020428,23.685260503875,4091.77202776151,0.0,1.0
2021-08-05,26.125,26.125,26.0937,26.0937,833,23.6810908189844,23.6810908189844,23.6527188326634,23.6527188326634,918.966324919204,0.0,1.0
2021-08-06,26.11,26.13,26.08,26.08,4200,23.667494020428,23.6856230851698,23.6403004233153,23.6403004233153,4633.44365505482,0.0,1.0
2021-08-09,26.1,26.11,26.1,26.11,773,23.6584294880571,23.667494020428,23.6584294880571,23.667494020428,852.774272704137,0.0,1.0
2021-08-10,26.1,26.129,26.04,26.04,1794,23.6584294880571,23.6847166319327,23.6040422938317,23.6040422938317,1979.14236123056,0.0,1.0
2021-08-11,26.09,26.15,26.07,26.13,1797,23.6493649556862,23.7037521499116,23.6312358909444,23.6856230851698,1982.45196384131,0.0,1.0
2021-08-12,26.14,26.14,26.14,26.14,1441,23.6946876175407,23.6946876175407,23.6946876175407,23.6946876175407,1589.7124540319,0.0,1.0
2021-08-13,26.095,26.1066,26.06,26.061,1282,23.6538972218717,23.6644120794219,23.6221713585735,23.6230778118106,1414.30351566197,0.0,1.0
2021-08-16,26.1,26.13,26.1,26.1,1212,23.6584294880571,23.6856230851698,23.6584294880571,23.6584294880571,1337.07945474439,0.0,1.0
2021-08-17,26.085,26.1199,26.02,26.085,13043,23.6448326895008,23.6764679074752,23.5859132290899,23.6448326895008,14389.0489506857,0.0,1.0
2021-08-18,26.085,26.085,26.085,26.085,0,23.6448326895008,23.6448326895008,23.6448326895008,23.6448326895008,0,0.0,1.0
2021-08-19,26.085,26.12,26.05,26.051,10543,23.6448326895008,23.6765585527989,23.6131068262026,23.6140132794397,11631.0467750578,0.0,1.0
2021-08-20,26.05,26.1299,26.05,26.05,4654,23.6131068262026,23.6855324398461,23.6131068262026,23.6131068262026,5134.29685014884,0.0,1.0
2021-08-23,26.07,26.1014,26.07,26.0999,1808,23.653099543023,23.6815885083338,23.653099543023,23.6802275705005,1992.74348439054,0.02412,1.0
2021-08-24,26.07,26.07,26.07,26.07,39,23.653099543023,23.653099543023,23.653099543023,23.653099543023,42.9850640991323,0.0,1.0
2021-08-25,26.04,26.09,26.04,26.05,13759,23.6258807863567,23.6712453808006,23.6258807863567,23.6349537052455,15164.9101779477,0.0,1.0
2021-08-26,26.035,26.07,26.035,26.07,1422,23.6213443269123,23.653099543023,23.6213443269123,23.653099543023,1567.30156792221,0.0,1.0
2021-08-27,26.05,26.05,26.0201,26.0201,559,23.6349537052455,23.6349537052455,23.6078256777681,23.6078256777681,616.119252087562,0.0,1.0
2021-08-30,26.05,26.05,26.02,26.042,4220,23.6349537052455,23.6349537052455,23.6077349485792,23.6276953701345,4651.20437175225,0.0,1.0
2021-08-31,26.05,26.05,26.05,26.05,139,23.6349537052455,23.6349537052455,23.6349537052455,23.6349537052455,153.20317717383,0.0,1.0
2021-09-01,26.06,26.0615,26.0501,26.0501,2446,23.6440266241343,23.6453875619676,23.6350444344344,23.6350444344344,2695.93504580711,0.0,1.0
2021-09-02,26.06,26.06,26.0501,26.06,718,23.6440266241343,23.6440266241343,23.6350444344344,23.6440266241343,791.36605187633,0.0,1.0
2021-09-03,25.99,26.05,25.99,26.05,2737,23.5805161919129,23.6349537052455,23.5805161919129,23.6349537052455,3016.66975485448,0.0,1.0
2021-09-07,25.955,25.9799,25.955,25.9799,206,23.5487609758022,23.5713525438352,23.5487609758022,23.5713525438352,227.049312933878,0.0,1.0
2021-09-08,25.9891,25.99,25.9891,25.99,530,23.5796996292129,23.5805161919129,23.5796996292129,23.5805161919129,584.155999295899,0.0,1.0
2021-09-09,26.005,26.005,25.97,25.98,2349,23.594125570246,23.594125570246,23.5623703541353,23.5714432730241,2589.02347612466,0.0,1.0
2021-09-10,26.005,26.0351,26.005,26.0351,759,23.594125570246,23.6214350561012,23.594125570246,23.6214350561012,836.555478236959,0.0,1.0
2021-09-13,25.98,26.015,25.98,26.015,378,23.5714432730241,23.6031984891348,23.5714432730241,23.6031984891348,416.624467422358,0.0,1.0
2021-09-14,26.015,26.0216,26.015,26.015,856,23.6031984891348,23.6091866156014,23.6031984891348,23.6031984891348,943.467047919415,0.0,1.0
2021-09-15,26.01,26.0499,26.01,26.0499,1186,23.5986620296904,23.6348629760566,23.5986620296904,23.6348629760566,1307.18682106592,0.0,1.0
2021-09-16,25.995,26.03,25.995,26.03,764,23.5850526513573,23.616807867468,23.5850526513573,23.616807867468,842.066383890691,0.0,1.0
2021-09-17,26.0,26.03,26.0,26.03,851,23.5895891108016,23.616807867468,23.5895891108016,23.616807867468,937.956142265682,0.0,1.0
2021-09-20,26.015,26.06,26.015,26.05,4810,23.6250551507378,23.665921092763,23.6250551507378,23.6568397723129,5296.58657732666,0.02409,1.0
2021-09-21,25.995,26.0215,25.995,26.0215,100,23.6068925098378,23.6309580090304,23.6068925098378,23.6309580090304,110.116145058766,0.0,1.0
2021-09-22,25.995,26.0399,25.995,26.0399,2567,23.6068925098378,23.6476676386584,23.6068925098378,23.6476676386584,2826.68144365853,0.0,1.0
2021-09-23,25.985,25.9882,25.98,25.98,1399,23.5978111893878,23.6007172119318,23.5932705291628,23.5932705291628,1540.52486937214,0.0,1.0
2021-09-24,25.98,25.985,25.98,25.98,1779,23.5932705291628,23.5978111893878,23.5932705291628,23.5932705291628,1958.96622059545,0.0,1.0
2021-09-27,25.98,25.98,25.98,25.98,77,23.5932705291628,23.5932705291628,23.5932705291628,23.5932705291628,84.7894316952498,0.0,1.0
2021-09-28,25.87,25.92,25.87,25.92,1866,23.4933760042125,23.5387826064626,23.4933760042125,23.5387826064626,2054.76726679658,0.0,1.0
2021-09-29,25.87,25.87,25.87,25.87,6,23.4933760042125,23.4933760042125,23.4933760042125,23.4933760042125,6.60696870352597,0.0,1.0
2021-09-30,25.875,25.91,25.875,25.89,16159,23.4979166644375,23.5297012860126,23.4979166644375,23.5115386451125,17793.667880046,0.0,1.0
2021-10-01,25.85,25.85,25.85,25.85,964,23.4752133633124,23.4752133633124,23.4752133633124,23.4752133633124,1061.51963836651,0.0,1.0
2021-10-04,25.845,25.88,25.81,25.88,620,23.4706727030874,23.5024573246625,23.4388880815123,23.5024573246625,682.720099364351,0.0,1.0
2021-10-05,25.835,25.88,25.835,25.84,610,23.4615913826374,23.5024573246625,23.4615913826374,23.4661320428624,671.708484858474,0.0,1.0
2021-10-06,25.835,25.87,25.835,25.835,1320,23.4615913826374,23.4933760042125,23.4615913826374,23.4615913826374,1453.53311477571,0.0,1.0
2021-10-07,25.815,25.85,25.801,25.85,2555,23.4434287417374,23.4752133633124,23.4307148931073,23.4752133633124,2813.46750625147,0.0,1.0
2021-10-08,25.815,25.815,25.815,25.815,78,23.4434287417374,23.4434287417374,23.4434287417374,23.4434287417374,85.8905931458375,0.0,1.0
2021-10-11,25.775,25.775,25.7401,25.7401,373,23.4071034599373,23.4071034599373,23.3754096515667,23.3754096515667,410.733221069197,0.0,1.0
2021-10-12,25.815,25.84,25.815,25.839,1586,23.4434287417374,23.4661320428624,23.4434287417374,23.4652239108174,1746.44206063203,0.0,1.0
2021-10-13,25.82,25.8447,25.78,25.78,1584,23.4479694019624,23.4704002634739,23.4116441201623,23.4116441201623,1744.23973773085,0.0,1.0
2021-10-14,25.825,25.8439,25.8129,25.8439,1680,23.4525100621874,23.4696737578379,23.4415216644429,23.4696737578379,1849.95123698727,0.0,1.0
2021-10-15,25.825,25.85,25.825,25.849,2751,23.4525100621874,23.4752133633124,23.4525100621874,23.4743052312674,3029.29515056666,0.0,1.0
2021-10-18,25.805,25.8385,25.77,25.8385,601,23.4562606475332,23.4867115187478,23.4244463044732,23.4867115187478,661.179769147518,0.02413,1.0
2021-10-19,25.8,25.83,25.7986,25.829,6105,23.4517157413818,23.4789851782904,23.4504431676594,23.4780761970601,6716.31030057502,0.0,1.0
2021-10-20,25.785,25.7919,25.785,25.7919,2707,23.4380810229275,23.4443529934165,23.4380810229275,23.4443529934165,2978.05929298224,0.0,1.0
2021-10-21,25.74,25.78,25.74,25.76,1568,23.3971768675646,23.4335361167761,23.3971768675646,23.4153564921704,1725.00811651133,0.0,1.0
2021-10-22,25.755,25.77,25.755,25.77,486,23.4108115860189,23.4244463044732,23.4108115860189,23.4244463044732,534.664505500322,0.0,1.0
2021-10-25,25.745,25.7773,25.745,25.7773,1239,23.4017217737161,23.4310818674543,23.4017217737161,23.4310818674543,1363.06444920761,0.0,1.0
2021-10-26,25.75,25.76,25.745,25.759,4736,23.4062666798675,23.4153564921704,23.4017217737161,23.4144475109401,5210.22859680971,0.0,1.0
2021-10-27,25.74,25.78,25.71,25.71,1253,23.3971768675646,23.4335361167761,23.3699074306561,23.3699074306561,1378.46630739075,0.0,1.0
2021-10-28,25.775,25.785,25.75,25.785,2199,23.4289912106247,23.4380810229275,23.4062666798675,23.4380810229275,2419.19186747984,0.0,1.0
2021-10-29,25.78,25.83,25.775,25.83,1336,23.4335361167761,23.4789851782904,23.4289912106247,23.4789851782904,1469.7773237622,0.0,1.0
2021-11-01,25.75,25.79,25.75,25.79,412,23.4062666798675,23.442625929079,23.4062666798675,23.442625929079,453.254683675169,0.0,1.0
2021-11-02,25.78,25.81,25.78,25.8,289,23.4335361167761,23.4608055536847,23.4335361167761,23.4517157413818,317.938358209038,0.0,1.0
2021-11-03,25.795,25.83,25.76,25.8,5401,23.4471708352304,23.4789851782904,23.4153564921704,23.4517157413818,5941.81686050871,0.0,1.0
2021-11-04,25.795,25.8299,25.76,25.8143,6341,23.4471708352304,23.4788942801674,23.4153564921704,23.4647141729749,6975.94162423361,0.0,1.0
2021-11-05,25.795,25.795,25.795,25.795,0,23.4471708352304,23.4471708352304,23.4471708352304,23.4471708352304,0,0.0,1.0
2021-11-08,25.825,25.86,25.825,25.86,2569,23.474440272139,23.506254615199,23.474440272139,23.506254615199,2826.2409766056,0.0,1.0
2021-11-09,25.875,25.875,25.83,25.83,937,23.5198893336533,23.5198893336533,23.4789851782904,23.4789851782904,1030.8243655428,0.0,1.0
2021-11-10,25.86,25.8954,25.84,25.8401,2215,23.506254615199,23.5384325507511,23.4880749905933,23.4881658887163,2436.79399111772,0.0,1.0
2021-11-11,25.835,25.8693,25.835,25.8693,291,23.4835300844418,23.5147081406406,23.4835300844418,23.5147081406406,320.138623663773,0.0,1.0
2021-11-12,25.85,25.88,25.82,25.8799,2375,23.4971648028961,23.5244342398047,23.4698953659875,23.5243433416817,2612.81522749643,0.0,1.0
2021-11-15,25.84,25.89,25.81,25.87,5531,23.4880749905933,23.5335240521076,23.4608055536847,23.5153444275018,6084.8341150664,0.0,1.0
2021-11-16,25.815,25.86,25.815,25.86,3878,23.4653504598361,23.506254615199,23.4653504598361,23.506254615199,4266.3147167289,0.0,1.0
2021-11-17,25.81,25.81,25.78,25.79,680,23.4608055536847,23.4608055536847,23.4335361167761,23.442625929079,748.090254609502,0.0,1.0
2021-11-18,25.81,25.81,25.78,25.78,101,23.4608055536847,23.4608055536847,23.4335361167761,23.4335361167761,111.113405464058,0.0,1.0
2021-11-19,25.835,25.88,25.835,25.88,1575,23.4835300844418,23.5244342398047,23.4835300844418,23.5244342398047,1732.70904560289,0.0,1.0
2021-11-22,25.805,25.815,25.805,25.815,963,23.4774671796358,23.4865652099321,23.4774671796358,23.4865652099321,1058.47086527097,0.02333,1.0
2021-11-23,25.79,25.83,25.79,25.83,8488,23.4638201341914,23.5002122553766,23.4638201341914,23.5002122553766,9329.49190490135,0.0,1.0
2021-11-24,25.82,25.82,25.82,25.82,206,23.4911142250803,23.4911142250803,23.4911142250803,23.4911142250803,226.422635769284,0.0,1.0
2021-11-26,25.82,25.82,25.82,25.82,55,23.4911142250803,23.4911142250803,23.4911142250803,23.4911142250803,60.4526454723816,0.0,1.0
2021-11-29,25.84,25.85,25.84,25.85,938,23.5093102856729,23.5184083159692,23.5093102856729,23.5184083159692,1030.99239005626,0.0,1.0
2021-11-30,25.8709,25.9,25.855,25.86,1276,23.5374231992885,23.5638984674508,23.5229573311174,23.5275063462655,1402.50137495926,0.0,1.0
2021-12-01,25.8929,25.8929,25.86,25.889,523,23.5574388659404,23.5574388659404,23.5275063462655,23.5538906341249,574.84970149192,0.0,1.0
2021-12-02,25.855,25.88,25.82,25.82,3382,23.5229573311174,23.5457024068582,23.4911142250803,23.4911142250803,3717.28812704717,0.0,1.0
2021-12-03,25.885,25.91,25.86,25.89,11063,23.5502514220063,23.5729964977471,23.5275063462655,23.5548004371545,12159.7748520174,0.0,1.0
2021-12-06,25.845,25.86,25.82,25.86,1210,23.5138593008211,23.5275063462655,23.4911142250803,23.5275063462655,1329.95820039239,0.0,1.0
2021-12-07,25.845,25.95,25.845,25.95,1821,23.5138593008211,23.6093886189324,23.5138593008211,23.6093886189324,2001.53213464012,0.0,1.0
2021-12-08,25.845,25.88,25.845,25.8648,3839,23.5138593008211,23.5457024068582,23.5138593008211,23.5318734008078,4219.59465397223,0.0,1.0
2021-12-09,25.86,25.87,25.8,25.87,7133,23.5275063462655,23.5366043765619,23.4729181644877,23.5366043765619,7840.15854826362,0.0,1.0
2021-12-10,25.88,25.88,25.84,25.84,537,23.5457024068582,23.5457024068582,23.5093102856729,23.5093102856729,590.237647612162,0.0,1.0
2021-12-13,25.89,25.92,25.86,25.92,5098,23.5548004371545,23.5820945280434,23.5275063462655,23.5820945280434,5603.41066578548,0.0,1.0
2021-12-14,25.885,25.9134,25.885,25.9134,714,23.5502514220063,23.5760898280479,23.5502514220063,23.5760898280479,784.785252132373,0.0,1.0
2021-12-15,25.865,25.92,25.865,25.89,6660,23.5320553614137,23.5820945280434,23.5320553614137,23.5548004371545,7320.26579720112,0.0,1.0
2021-12-16,25.885,25.92,25.86,25.92,1290,23.5502514220063,23.5820945280434,23.5275063462655,23.5820945280434,1417.8893210795,0.0,1.0
2021-12-17,25.89,25.9322,25.868,25.93,1918,23.5548004371545,23.5931941250049,23.5347847705026,23.5911925583397,2108.14861847323,0.0,1.0
2021-12-20,25.865,25.8841,25.83,25.879,1635,23.5521074201868,23.5694994654884,23.5202371801053,23.5648555162194,1795.56225035528,0.02204,1.0
2021-12-21,25.845,25.93,25.84,25.845,15920,23.533895854426,23.6112950089095,23.5293429629857,23.533895854426,17483.3951227254,0.0,1.0
2021-12-22,25.855,25.89,25.82,25.889,20701,23.5430016373064,23.5748718773878,23.5111313972249,23.5739612990998,22733.9046755992,0.0,1.0
2021-12-23,25.89,25.97,25.82,25.97,11481,23.5748718773878,23.6477181404311,23.5111313972249,23.6477181404311,12608.4710680912,0.0,1.0
2021-12-27,25.875,25.9,25.821,25.88,17730,23.5612132030672,23.5839776602682,23.512041975513,23.5657660945074,19471.1429350454,0.0,1.0
2021-12-28,25.86,25.9,25.8447,25.85,3543,23.5475545287466,23.5839776602682,23.5336226809395,23.5384487458662,3890.93397737539,0.0,1.0
2021-12-29,25.85,25.8891,25.85,25.87,6347,23.5384487458662,23.5740523569286,23.5384487458662,23.556660311627,6970.29578165442,0.0,1.0
2021-12-30,25.9,25.9,25.855,25.89,2320,23.5839776602682,23.5839776602682,23.5430016373064,23.5748718773878,2547.83145004542,0.0,1.0
2021-12-31,25.855,25.9,25.8218,25.8218,7350,23.5430016373064,23.5839776602682,23.5127704381434,23.5127704381434,8071.79360251458,0.0,1.0
2022-01-03,25.84,25.86,25.81,25.845,6043,23.5293429629857,23.5475545287466,23.5020256143445,23.533895854426,6636.4420054416,0.0,1.0
2022-01-04,25.83,25.86,25.78,25.78,5982,23.5202371801053,23.5475545287466,23.4747082657033,23.4747082657033,6569.45160955678,0.0,1.0
2022-01-05,25.75,25.8,25.71,25.8,12154,23.447390917062,23.4929198314641,23.4109677855404,23.4929198314641,13347.5618292466,0.0,1.0
2022-01-06,25.745,25.77,25.745,25.77,47999,23.4428380256218,23.4656024828229,23.4428380256218,23.4656024828229,52712.6559356596,0.0,1.0
2022-01-07,25.715,25.7399,25.715,25.715,1408,23.4155206769806,23.4381940763528,23.4155206769806,23.4155206769806,1546.27012140688,0.0,1.0
2022-01-10,25.7,25.73,25.7,25.72,9340,23.40186200266,23.4291793513012,23.40186200266,23.4200735684208,10257.2179928553,0.0,1.0
2022-01-11,25.64,25.69,25.62,25.69,3768,23.3472273053775,23.3927562197796,23.3290157396167,23.3927562197796,4138.02969990136,0.0,1.0
2022-01-12,25.61,25.6741,25.61,25.61,6131,23.3199099567363,23.3782780249997,23.3199099567363,23.3199099567363,6733.08388802951,0.0,1.0
2022-01-13,25.64,25.6693,25.64,25.6693,1234,23.3472273053775,23.3739072492171,23.3472273053775,23.3739072492171,1355.18276265347,0.0,1.0
2022-01-14,25.64,25.64,25.64,25.64,78,23.3472273053775,23.3472273053775,23.3472273053775,23.3472273053775,85.659850475665,0.0,1.0
2022-01-18,25.555,25.66,25.555,25.66,14267,23.269828150894,23.3654388711383,23.269828150894,23.3654388711383,15668.0652145681,0.0,1.0
2022-01-19,25.565,25.5872,25.53,25.555,1260,23.2789339337744,23.2991487717689,23.247063693693,23.269828150894,1383.73604614536,0.0,1.0
2022-01-20,25.55,25.58,25.55,25.58,518,23.2652752594538,23.292592608095,23.2652752594538,23.292592608095,568.869263415314,0.0,1.0
2022-01-21,25.55,25.55,25.55,25.55,189,23.2652752594538,23.2652752594538,23.2652752594538,23.2652752594538,207.560406921804,0.0,1.0
2022-01-24,25.43,25.455,25.38,25.455,1285,23.1773589257434,23.2001443749429,23.1317880273444,23.2001443749429,1409.89101064939,0.02345,1.0
2022-01-25,25.38,25.425,25.38,25.425,6965,23.1317880273444,23.1728018359035,23.1317880273444,23.1728018359035,7641.93843515407,0.0,1.0
2022-01-26,25.3,25.3899,25.3,25.355,3832,23.0588745899059,23.1408110652274,23.0588745899059,23.1090025781449,4204.43762864472,0.0,1.0
2022-01-27,25.225,25.3,25.1901,25.25,7038,22.9905182423074,23.0588745899059,22.9587097552249,23.0133036915069,7722.03341085634,0.0,1.0
2022-01-28,25.15,25.18,25.15,25.165,5631,22.9221618947089,22.9495044337483,22.9221618947089,22.9358331642286,6178.28504355385,0.0,1.0
2022-01-31,25.11,25.17,25.08,25.17,6891,22.8857051759897,22.9403902540685,22.8583626369502,22.9403902540685,7560.74626800383,0.0,1.0
2022-02-01,25.135,25.135,25.135,25.135,638,22.9084906251892,22.9084906251892,22.9084906251892,22.9084906251892,700.008143808801,0.0,1.0
2022-02-02,25.175,25.21,25.14,25.198,19768,22.9449473439084,22.9768469727877,22.9130477150291,22.9659099571719,21689.2805435931,0.0,1.0
2022-02-03,25.195,25.23,25.195,25.23,362,22.963175703268,22.9950753321473,22.963175703268,22.9950753321473,397.183304167376,0.0,1.0
2022-02-04,25.195,25.195,25.195,25.195,74,22.963175703268,22.963175703268,22.963175703268,22.963175703268,81.1921671502372,0.0,1.0
2022-02-07,25.19,25.21,25.19,25.1987,1408,22.9586186134281,22.9768469727877,22.9586186134281,22.9665479497495,1544.84555875046,0.0,1.0
2022-02-08,25.165,25.21,25.165,25.2099,2987,22.9358331642286,22.9768469727877,22.9358331642286,22.9767558309909,3277.31085510484,0.0,1.0
2022-02-09,25.145,25.145,25.1,25.1,1437,22.917604804869,22.917604804869,22.8765909963099,22.8765909963099,1576.66411074177,0.0,1.0
2022-02-10,25.0645,25.11,25.0645,25.11,1437,22.8442356584465,22.8857051759897,22.8442356584465,22.8857051759897,1576.66411074177,0.0,1.0
2022-02-11,25.03,25.05,25.03,25.05,2001,22.8127917385512,22.8310200979108,22.8127917385512,22.8310200979108,2195.48008740033,0.0,1.0
2022-02-14,24.955,25.03,24.955,24.98,2087,22.7444353909527,22.8127917385512,22.7444353909527,22.7672208401522,2289.83855192628,0.0,1.0
2022-02-15,24.93,24.9339,24.91,24.93,9435,22.7216499417532,22.7252044718283,22.7034215823936,22.7216499417532,10352.0013116552,0.0,1.0
2022-02-16,24.93,24.96,24.93,24.93,4569,22.7216499417532,22.7489924807926,22.7216499417532,22.7216499417532,5013.06772580315,0.0,1.0
2022-02-17,24.945,24.9699,24.91,24.91,7722,22.7353212112729,22.7580155186756,22.7034215823936,22.7034215823936,8472.51236127204,0.0,1.0
2022-02-18,24.975,25.0,24.96,25.0,9748,22.7626637503123,22.7854491995118,22.7489924807926,22.7854491995118,10695.4222348718,0.0,1.0
2022-02-22,24.945,24.97,24.94,24.94,1492,22.7546615005534,22.7774663326847,22.7501005341272,22.7501005341272,1635.61826657342,0.02122,1.0
2022-02-23,24.94,24.98,24.94,24.96,4145,22.7501005341272,22.7865882655372,22.7501005341272,22.7683443998322,4543.99310653271,0.0,1.0
2022-02-24,24.98,25.0099,24.94,24.94,3095,22.7865882655372,22.8138628447661,22.7501005341272,22.7501005341272,3392.9212701372,0.0,1.0
2022-02-25,24.9522,24.975,24.9522,24.97,5158,22.7612292922072,22.7820272991109,22.7612292922072,22.7774663326847,5654.50336393142,0.0,1.0
2022-02-28,25.01,25.015,24.99,24.99,2435,22.8139540640947,22.8185150305209,22.7957101983897,22.7957101983897,2669.39040154575,0.0,1.0
2022-03-01,25.04,25.04,25.0117,25.02,5171,22.8413198626521,22.8413198626521,22.8155047926796,22.8230759969471,5668.75472952489,0.0,1.0
2022-03-02,24.975,25.01,24.95,25.01,1702,22.7820272991109,22.8139540640947,22.7592224669797,22.8139540640947,1865.83263385252,0.0,1.0
2022-03-03,24.98,24.9999,24.96,24.9899,1816,22.7865882655372,22.8047409119136,22.7683443998322,22.7956189790611,1990.80614751831,0.0,1.0
2022-03-04,25.02,25.02,24.92,24.941,9138,22.8230759969471,22.8230759969471,22.7318566684222,22.7510127274124,10017.6137533163,0.0,1.0
2022-03-07,24.935,24.97,24.891,24.94,6129,22.7455395677009,22.7774663326847,22.7054030631499,22.7501005341272,6718.97074787431,0.0,1.0
2022-03-08,24.865,24.8839,24.84,24.8839,28398,22.6816860377334,22.6989264908247,22.6588812056022,22.6989264908247,31131.5600094852,0.0,1.0
2022-03-09,24.86,24.86,24.83,24.83,2008,22.6771250713072,22.6771250713072,22.6497592727497,22.6497592727497,2201.28785474492,0.0,1.0
2022-03-10,24.85,24.885,24.81,24.8101,32837,22.6680031384547,22.6999299034384,22.6315154070447,22.6316066263732,35997.8532302086,0.0,1.0
2022-03-11,24.755,24.82,24.74,24.81,7087,22.581344776356,22.6406373398972,22.5676618770772,22.6315154070447,7769.18676622371,0.0,1.0
2022-03-14,24.615,24.72,24.515,24.72,20185,22.453637716421,22.5494180113722,22.3624183878961,22.5494180113722,22127.9857310887,0.0,1.0
2022-03-15,24.57,24.57,24.57,24.57,2234,22.4125890185848,22.4125890185848,22.4125890185848,22.4125890185848,2449.0423642929,0.0,1.0
2022-03-16,24.58,24.62,24.52,24.62,2273,22.4217109514373,22.4581986828473,22.3669793543223,22.4581986828473,2491.7964610733,0.0,1.0
2022-03-17,24.6648,24.6648,24.64,24.66,1714,22.4990649420265,22.4990649420265,22.4764425485523,22.4946864142573,1878.98774055417,0.0,1.0
2022-03-18,24.69,24.69,24.66,24.6895,10649,22.5220522128148,22.5220522128148,22.4946864142573,22.5215961161721,11674.060938834,0.0,1.0
2022-03-21,24.56,24.61,24.5,24.61,4806,22.4249857253313,22.4706391978992,22.3702015582499,22.4706391978992,5263.5645545436,0.02359,1.0
2022-03-22,24.47,24.52,24.47,24.471,5385,22.3428094747092,22.3884629472771,22.3428094747092,22.3437225441606,5897.68937291245,0.0,1.0
2022-03-23,24.49,24.5094,24.4207,24.45,6620,22.3610708637363,22.3787844110927,22.2977951507573,22.324548085682,7250.26994404466,0.0,1.0
2022-03-24,24.4034,24.5,24.37,24.38,31463,22.2819990492488,22.3702015582499,22.2515025295735,22.2606332240871,34458.4959591355,0.0,1.0
2022-03-25,24.305,24.3593,24.27,24.32,12791,22.1921530152353,22.241732686444,22.1601955844378,22.2058490570056,14008.7919719449,0.0,1.0
2022-03-28,24.29,24.3599,24.27,24.3,15290,22.1784569734649,22.2422805281148,22.1601955844378,22.1875876679785,16745.7141154747,0.0,1.0
2022-03-29,24.27,24.288,24.25,24.288,2318,22.1601955844378,22.1766308345622,22.1419341954106,22.1766308345622,2538.68968735581,0.0,1.0
2022-03-30,24.305,24.3299,24.27,24.3299,5948,22.1921530152353,22.2148884445741,22.1601955844378,22.2148884445741,6514.29088023829,0.0,1.0
2022-03-31,24.3172,24.38,24.291,24.33,9165,22.2032924625418,22.2606332240871,22.1793700429163,22.2149797515192,10037.5716068231,0.0,1.0
2022-04-01,24.305,24.32,24.27,24.31,3646,22.1921530152353,22.2058490570056,22.1601955844378,22.196718362492,3993.12450392549,0.0,1.0
2022-04-04,24.3,24.3499,24.23,24.23,25961,22.1875876679785,22.2331498336012,22.1236728063835,22.1236728063835,28432.667374221,0.0,1.0
2022-04-05,24.265,24.265,24.21,24.241,3931,22.155630237181,22.155630237181,22.1054114173563,22.1337165703484,4305.25848187908,0.0,1.0
2022-04-06,24.225,24.25,24.16,24.25,60145,22.1191074591267,22.1419341954106,22.0597579447885,22.1419341954106,65871.221417608,0.0,1.0
2022-04-07,24.2,24.2,24.1,24.12,11857,22.0962807228428,22.0962807228428,22.0049737777071,22.0232351667342,12985.8686898093,0.0,1.0
2022-04-08,24.095,24.16,24.0709,24.16,10089,22.0004084304503,22.0597579447885,21.9784034566726,22.0597579447885,11049.5428195568,0.0,1.0
2022-04-11,24.05,24.0866,24.05,24.08,465,21.9593203051392,21.9927386470589,21.9593203051392,21.9867123886799,509.271227187426,0.0,1.0
2022-04-12,24.05,24.09,24.01,24.0601,9878,21.9593203051392,21.9958430831935,21.9227975270849,21.9685423065979,10818.4541551772,0.0,1.0
2022-04-13,24.02,24.06,24.0,24.031,4033,21.9319282215985,21.9684509996528,21.9136668325713,21.9419719855634,4416.96958977825,0.0,1.0
2022-04-14,23.97,23.9952,23.97,23.9952,599,21.8862747490306,21.9092840992048,21.8862747490306,21.9092840992048,656.02895717262,0.0,1.0
2022-04-18,23.91,23.92,23.89,23.91,6468,21.8523542189127,21.8614936393305,21.8340753780771,21.8523542189127,7077.03519953718,0.02285,1.0
2022-04-19,23.7,23.8525,23.7,23.8525,6782,21.6604263901393,21.7998025515105,21.6604263901393,21.7998025515105,7420.60184342319,0.0,1.0
2022-04-20,23.82,23.84,23.785,23.84,3224,21.7700994351527,21.7883782759882,21.7381114636904,21.7883782759882,3527.57598690597,0.0,1.0
2022-04-21,23.78,23.79,23.78,23.79,5375,21.7335417534816,21.7426811738993,21.7335417534816,21.7426811738993,5881.11691365372,0.0,1.0
2022-04-22,23.77,23.7896,23.73,23.77,9711,21.7244023330638,21.7423155970826,21.6878446513927,21.7244023330638,10625.4002508821,0.0,1.0
2022-04-25,23.755,23.755,23.7401,23.7401,2029,21.7106932024371,21.7106932024371,21.6970754660146,21.6970754660146,2220.05324982389,0.0,1.0
2022-04-26,23.76,23.78,23.71,23.755,31605,21.715262912646,21.7335417534816,21.6695658105571,21.7106932024371,34580.9674522839,0.0,1.0
2022-04-27,23.715,23.76,23.67,23.7105,61106,21.674135520766,21.715262912646,21.633008128886,21.670022781578,66859.8195582744,0.0,1.0
2022-04-28,23.685,23.72,23.67,23.695,22499,21.6467172595126,21.6787052309749,21.633008128886,21.6558566799304,24617.5347795899,0.0,1.0
2022-04-29,23.73,23.73,23.6695,23.6695,110394,21.6878446513927,21.6878446513927,21.6325511578651,21.6325511578651,120788.841035514,0.0,1.0
2022-05-02,23.615,23.73,23.6,23.7,32223,21.5827413165882,21.6878446513927,21.5690321859615,21.6604263901393,35257.1591271933,0.0,1.0
2022-05-03,23.635,23.75,23.59,23.75,12129,21.6010201574237,21.7061234922282,21.5598927655437,21.7061234922282,13271.0822410616,0.0,1.0
2022-05-04,23.665,23.6849,23.58,23.64,5368,21.6284384186771,21.6466258653085,21.550753345126,21.6055898676326,5873.4577846499,0.0,1.0
2022-05-05,23.58,23.6121,23.51,23.6,40451,21.550753345126,21.580090884667,21.4867774022015,21.5690321859615,44259.9181905501,0.0,1.0
2022-05-06,23.53,23.58,23.51,23.55,34919,21.5050562430371,21.550753345126,21.4867774022015,21.5233350838726,38207.0179549533,0.0,1.0
2022-05-09,23.515,23.57,23.4737,23.569,15164,21.4913471124104,21.5416139247082,21.4536013060849,21.5406999826664,16591.8617448642,0.0,1.0
2022-05-10,23.49,23.57,23.48,23.48,27161,21.4684985613659,21.5416139247082,21.4593591409481,21.4593591409481,29718.5146961394,0.0,1.0
2022-05-11,23.455,23.53,23.41,23.431,8629,21.4365105899037,21.5050562430371,21.3953831980237,21.414575980901,9441.51773914754,0.0,1.0
2022-05-12,23.435,23.49,23.435,23.48,4686,21.4182317490681,21.4684985613659,21.4182317490681,21.4593591409481,5127.2397874198,0.0,1.0
2022-05-13,23.36,23.42,23.35,23.35,13303,21.3496860959348,21.4045226184415,21.340546675517,21.340546675517,14555.6275911322,0.0,1.0
2022-05-16,23.385,23.43,23.35,23.35,15724,21.3725346469792,21.4136620388592,21.340546675517,21.340546675517,17204.5920651705,0.0,1.0
2022-05-17,23.29,23.38,23.29,23.34,33721,21.2857101530103,21.3679649367703,21.2857101530103,21.3314072550992,36896.2127340126,0.0,1.0
2022-05-18,23.255,23.349,23.255,23.32,26492,21.2537221815481,21.3396327334752,21.2537221815481,21.3131284142637,28986.5207956306,0.0,1.0
2022-05-19,23.315,23.38,23.26,23.38,78044,21.3085587040548,21.3679649367703,21.258291891757,21.3679649367703,85392.7234249658,0.0,1.0
2022-05-20,23.42,23.45,23.34,23.3753,13963,21.4045226184415,21.4319408796948,21.3314072550992,21.363669409174,15277.7740400646,0.0,1.0
2022-05-23,23.405,23.46,23.36,23.382,26002,21.4141921252435,21.4645138755912,21.3730197840499,21.393148484189,28419.3214687094,0.02558,1.0
2022-05-24,23.61,23.61,23.585,23.585,3900,21.6017550129032,21.6017550129032,21.5788814900178,21.5788814900178,4262.570330281,0.0,1.0
2022-05-25,23.775,23.8,23.74,23.8,7953,21.7527202639463,21.7755937868317,21.7206973319069,21.7755937868317,8692.3645735192,0.0,1.0
2022-05-26,23.88,23.92,23.79,23.79,30549,21.8487890600647,21.8853866966812,21.7664443776775,21.7664443776775,33389.0412871165,0.0,1.0
2022-05-27,23.95,24.02,23.92,23.9778,16635,21.9128349241436,21.9768807882225,21.8853866966812,21.9382702815921,18181.5019087755,0.0,1.0
2022-05-31,23.96,24.01,23.94,23.955,10122,21.9219843332977,21.9677313790684,21.9036855149895,21.9174096287207,11063.0094572063,0.0,1.0
2022-06-01,23.965,23.99,23.93,23.9599,3475,21.9265590378748,21.9494325607601,21.8945361058354,21.9218928392062,3798.05946095551,0.0,1.0
2022-06-02,24.02,24.05,23.995,23.995,4894,21.9768807882225,22.0043290156849,21.9540072653372,21.9540072653372,5348.97928112699,0.0,1.0
2022-06-03,24.0,24.03,23.93,24.01,59509,21.9585819699143,21.9860301973767,21.8945361058354,21.9677313790684,65041.3584063313,0.0,1.0
2022-06-06,23.95,23.97,23.93,23.9601,1051,21.9128349241436,21.9311337424519,21.8945361058354,21.9220758273893,1148.70805567316,0.0,1.0
2022-06-07,23.975,24.02,23.9487,23.97,2010,21.9357084470289,21.9768807882225,21.9116455009536,21.9311337424519,2196.86317022175,0.0,1.0
2022-06-08,23.99,24.0,23.94,23.94,37455,21.9494325607601,21.9585819699143,21.9036855149895,21.9036855149895,40937.069671968,0.0,1.0
2022-06-09,23.89,23.95,23.89,23.89,27335,21.8579384692188,21.9128349241436,21.8579384692188,21.8579384692188,29876.2461482645,0.0,1.0
2022-06-10,23.81,23.86,23.76,23.81,31087,21.7847431959858,21.8304902417564,21.7389961502151,21.7847431959858,33977.057399345,0.0,1.0
2022-06-13,23.415,23.6,23.37,23.6,16006,21.4233415343976,21.592605603749,21.382169193204,21.592605603749,17494.0258221738,0.0,1.0
2022-06-14,23.42,23.46,23.4124,23.459,55960,21.4279162389747,21.4645138755912,21.4209626880175,21.4635989346758,61162.4194057756,0.0,1.0
2022-06-15,23.4451,23.52,23.4451,23.493,9395,21.4508812559515,21.519410330516,21.4508812559515,21.4947069257998,10268.4226289718,0.0,1.0
2022-06-16,23.4089,23.49,23.34,23.34,50111,21.4177603948136,21.4919621030536,21.3547209657416,21.3547209657416,54769.6568771055,0.0,1.0
2022-06-17,23.4666,23.49,23.45,23.48,4213,21.4705524856329,21.4919621030536,21.4553644664371,21.4828126938995,4604.66892345485,0.0,1.0
2022-06-21,23.4098,23.46,23.35,23.3901,34533,21.4435983262649,21.489582001306,21.3888209603792,21.4255529398443,37699.3921962169,0.02734,1.0
2022-06-22,23.4648,23.51,23.45,23.45,9483,21.4939788467283,21.5353824744546,21.4804219066763,21.4804219066763,10352.5131380629,0.0,1.0
2022-06-23,23.54,23.57,23.535,23.5356,15964,21.5628627583437,21.5903430422329,21.5582827110289,21.5588323167066,17427.7675562623,0.0,1.0
2022-06-24,23.53,23.565,23.4801,23.4801,14172,21.553702663714,21.585762994918,21.5079937915117,21.5079937915117,15471.455888709,0.0,1.0
2022-06-27,23.51,23.56,23.48,23.53,15306,21.5353824744546,21.5811829476031,21.5079021905654,21.553702663714,16709.4343658326,0.0,1.0
2022-06-28,23.5,23.53,23.47,23.5,4272,21.5262223798249,21.553702663714,21.4987420959357,21.5262223798249,4663.70727889956,0.0,1.0
2022-06-29,23.59,23.59,23.578,23.579,8181,21.6086632314923,21.6086632314923,21.5976711179366,21.5985871273996,8931.13044210612,0.0,1.0
2022-06-30,23.6394,23.707,23.61,23.63,9751,21.6539140989631,21.7158363386599,21.6269834207517,21.6453036100111,10645.0865347728,0.0,1.0
2022-07-01,23.7384,23.77,23.68,23.77,6638,21.7445990357972,21.7735449348271,21.6911040831597,21.7735449348271,7246.65002746614,0.0,1.0
2022-07-05,23.775,23.82,23.76,23.79,10264,21.778124982142,21.8193454079757,21.7643848401974,21.7918651240865,11205.1244172812,0.0,1.0
2022-07-06,23.79,23.85,23.7715,23.84,6066,21.7918651240865,21.8468256918648,21.7749189490216,21.8376655972351,6622.20233001049,0.0,1.0
2022-07-07,23.795,23.85,23.7556,23.81,6247,21.7964451714014,21.8468256918648,21.7603543985603,21.810185313346,6819.7985419676,0.0,1.0
2022-07-08,23.78,23.81,23.76,23.78,25655,21.7827050294568,21.810185313346,21.7643848401974,21.7827050294568,28007.3525843091,0.0,1.0
2022-07-11,23.845,23.91,23.84,23.9,14414,21.84224564455,21.9017862596431,21.8376655972351,21.8926261650134,15735.6452991709,0.0,1.0
2022-07-12,23.905,23.97,23.9,23.9,11737,21.8972062123282,21.9567468274214,21.8926261650134,21.8926261650134,12813.1864074074,0.0,1.0
2022-07-13,23.9,23.94,23.84,23.88,15222,21.8926261650134,21.9292665435322,21.8376655972351,21.8743059757539,16617.732256416,0.0,1.0
2022-07-14,23.92,23.94,23.92,23.94,1493,21.9109463542728,21.9292665435322,21.9109463542728,21.9292665435322,1629.89582570156,0.0,1.0
2022-07-15,23.98,23.98,23.93,23.93,7049,21.9659069220511,21.9659069220511,21.9201064489025,21.9201064489025,7695.33534854003,0.0,1.0
2022-07-18,23.8984,23.94,23.8984,23.94,1608,21.918585873194,21.9567396061771,21.918585873194,21.9567396061771,1753.24391009173,0.02994,1.0
2022-07-19,23.87,23.91,23.85,23.91,4311,21.8925386131766,21.9292248948912,21.8741954723193,21.9292248948912,4700.39458731683,0.0,1.0
2022-07-20,23.8941,23.93,23.87,23.93,4829,21.9146420979097,21.9475680357485,21.8925386131766,21.9475680357485,5265.18335934885,0.0,1.0
2022-07-21,23.94,23.9693,23.93,23.96,1595,21.9567396061771,21.9836123075331,21.9475680357485,21.9750827470344,1739.0696745002,0.0,1.0
2022-07-22,24.0,24.09,23.995,24.09,7387,22.011769028749,22.0943131626068,22.0071832435347,22.0943131626068,8054.23679343758,0.0,1.0
2022-07-25,24.01,24.01,23.985,24.0,9001,22.0209405991777,22.0209405991777,21.998011673106,22.011769028749,9814.02265841769,0.0,1.0
2022-07-26,23.995,24.06,23.99,24.0,8196,22.0071832435347,22.0667984513209,22.0025974583204,22.011769028749,8936.31037755711,0.0,1.0
2022-07-27,24.045,24.09,24.0294,24.0294,923,22.0530410956779,22.0943131626068,22.0387334458092,22.0387334458092,1006.37072699917,0.0,1.0
2022-07-28,24.135,24.16,24.1,24.1,781,22.1355852295357,22.1585141556073,22.1034847330355,22.1034847330355,851.544461306993,0.0,1.0
2022-07-29,24.155,24.2,24.155,24.165,13018,22.153928370393,22.1952004373219,22.153928370393,22.1630999408217,14193.8614562029,0.0,1.0
2022-08-01,24.205,24.27,24.205,24.27,11647,22.1997862225362,22.2594014303224,22.1997862225362,22.2594014303224,12699.024764203,0.0,1.0
2022-08-02,24.18,24.239,24.175,24.23,9964,22.1768572964646,22.2309695619936,22.1722715112503,22.2227151486079,10864.0064180062,0.0,1.0
2022-08-03,24.185,24.21,24.14,24.17,6417,22.1814430816789,22.2043720077506,22.14017101475,22.167685726036,6996.62075314594,0.0,1.0
2022-08-04,24.205,24.31,24.15,24.31,32113,22.1997862225362,22.296087712037,22.1493425851787,22.296087712037,35013.6328885422,0.0,1.0
2022-08-05,24.095,24.14,24.095,24.112,3922,22.0988989478211,22.14017101475,22.0988989478211,22.1144906175498,4276.25784538544,0.0,1.0
2022-08-08,24.13,24.17,24.08,24.15,5259,22.1309994443214,22.167685726036,22.0851415921782,22.1493425851787,5734.02345968434,0.0,1.0
2022-08-09,24.095,24.15,24.02,24.129,79837,22.0988989478211,22.1493425851787,22.0301121696063,22.1300822872785,87048.3420708917,0.0,1.0
2022-08-10,24.13,24.19,24.118,24.19,11621,22.1309994443214,22.1860288668933,22.119993559807,22.1860288668933,12670.6762930199,0.0,1.0
2022-08-11,24.1,24.15,24.05,24.15,17126,22.1034847330355,22.1493425851787,22.0576268808922,22.1493425851787,18672.9199031287,0.0,1.0
2022-08-12,24.1115,24.14,24.081,24.128,7318,22.1140320390284,22.14017101475,22.086058749221,22.1291651302357,7979.00431222096,0.0,1.0
2022-08-15,24.12,24.16,24.1105,24.14,13464,22.1218278738928,22.1585141556073,22.1131148819855,22.14017101475,14680.146769574,0.0,1.0
2022-08-16,24.0627,24.13,24.055,24.13,9668,22.0692747753366,22.1309994443214,22.0622126661066,22.1309994443214,10541.2699768451,0.0,1.0
2022-08-17,23.935,24.04,23.89,24.04,12880,21.9521538209628,22.0484553104636,21.9108817540339,22.0484553104636,14043.3964937696,0.0,1.0
2022-08-18,23.905,23.9299,23.905,23.9299,1134,21.9246391096769,21.9474763200442,21.9246391096769,21.9474763200442,1236.42947390797,0.0,1.0
2022-08-19,23.815,23.89,23.8,23.8393,14946,21.8420949758191,21.9108817540339,21.8283376201761,21.8643818919607,16296.0096270093,0.0,1.0
2022-08-22,23.72,23.79,23.72,23.76,2750,21.7850661508938,21.8493559751165,21.7850661508938,21.8218031933067,2994.25301480316,0.03282,1.0
2022-08-23,23.725,23.77,23.725,23.74,7166,21.7896582811954,21.83098745391,21.7896582811954,21.8034346721002,7802.47894693798,0.0,1.0
2022-08-24,23.7101,23.76,23.68,23.71,37022,21.7759737328965,21.8218031933067,21.7483291084808,21.7758818902905,40310.2673141975,0.0,1.0
2022-08-25,23.705,23.72,23.68,23.72,17638,21.7712897599889,21.7850661508938,21.7483291084808,21.7850661508938,19204.5944273084,0.0,1.0
2022-08-26,23.6998,23.75,23.69,23.71,15041,21.7665139444752,21.8126189327035,21.757513369084,21.7758818902905,16376.9307620561,0.0,1.0
2022-08-29,23.6396,23.73,23.6396,23.73,19413,21.7112246956437,21.794250411497,21.7112246956437,21.794250411497,21137.2486459541,0.0,1.0
2022-08-30,23.625,23.67,23.586,23.63,20272,21.6978156751629,21.7391448478775,21.6619970588103,21.7024078054646,22072.5444058509,0.0,1.0
2022-08-31,23.65,23.65,23.6003,23.63,8038,21.7207763266711,21.7207763266711,21.6751305514729,21.7024078054646,8751.9293574501,0.0,1.0
2022-09-01,23.6,23.61,23.52,23.55,42445,21.6748550236548,21.6840392842581,21.6013809388289,21.6289337206386,46214.9342593893,0.0,1.0
2022-09-02,23.605,23.6099,23.5817,23.5817,5976,21.6794471539565,21.683947441652,21.6580478267509,21.6580478267509,6506.78400598679,0.0,1.0
2022-09-06,23.5291,23.56,23.51,23.54,9168,21.6097386159778,21.6381179812419,21.5921966782256,21.6197494600354,9982.29514171471,0.0,1.0
2022-09-07,23.5519,23.59,23.5288,23.53,18930,21.6306787301532,21.6656707630516,21.6094630881597,21.6105651994321,20611.3489346269,0.0,1.0
2022-09-08,23.53,23.5326,23.505,23.505,4187,21.6105651994321,21.612953107189,21.587604547924,21.587604547924,4558.88631744759,0.0,1.0
2022-09-09,23.535,23.56,23.52,23.52,4569,21.6151573297337,21.6381179812419,21.6013809388289,21.6013809388289,4974.81528168571,0.0,1.0
2022-09-12,23.545,23.5601,23.53,23.5601,3006,21.624341590337,21.6382098238479,21.6105651994321,21.6382098238479,3272.99074999939,0.0,1.0
2022-09-13,23.465,23.5501,23.465,23.55,23967,21.550867505511,21.6290255632446,21.550867505511,21.6289337206386,26095.7316384682,0.0,1.0
2022-09-14,23.445,23.46,23.445,23.45,1303,21.5324989843046,21.5462753752094,21.5324989843046,21.5370911146062,1418.73151937764,0.0,1.0
2022-09-15,23.405,23.45,23.405,23.445,4740,21.4957619418916,21.5370911146062,21.4957619418916,21.5324989843046,5161.00337824254,0.0,1.0
2022-09-16,23.4332,23.46,23.36,23.41,37535,21.5216615567927,21.5462753752094,21.454432769177,21.5003540721932,40868.831603868,0.0,1.0
2022-09-19,23.34,23.37,23.33,23.35,37799,21.4687051101544,21.4962998467999,21.4595068646059,21.4779033557029,41093.7061864396,0.03554,1.0
2022-09-20,23.27,23.3095,23.2601,23.298,20680,21.4043173913151,21.4406504612316,21.3952111282221,21.4300724788508,22482.5483196796,0.0,1.0
2022-09-21,23.2197,23.28,23.183,23.28,22904,21.3580502162062,21.4135156368635,21.3242926550433,21.4135156368635,24900.4007115059,0.0,1.0
2022-09-22,23.135,23.21,23.11,23.189,26310,21.2801410764106,21.3491279180242,21.2571454625394,21.3298116023724,28603.2807684125,0.0,1.0
2022-09-23,23.04,23.14,23.0,23.08,20048,21.1927577437,21.2847401991848,21.1559647615061,21.2295507258939,21795.4607694844,0.0,1.0
2022-09-26,22.92,23.015,22.9,23.0,13450,21.0823787971182,21.1697621298288,21.0639823060213,21.1559647615061,14622.3537185538,0.0,1.0
2022-09-27,22.88,22.89,22.85,22.85,11134,21.0455858149243,21.0547840604728,21.0179910782789,21.0179910782789,12104.4822529648,0.0,1.0
2022-09-28,22.8953,22.93,22.872,22.8872,10820,21.0596591306135,21.0915770426667,21.0382272184855,21.0522085517192,11763.1128055577,0.0,1.0
2022-09-29,22.8559,22.92,22.83,22.92,6285,21.0234180431525,21.0823787971182,20.9995945871819,21.0823787971182,6832.82476736877,0.0,1.0
2022-09-30,22.8168,22.89,22.8168,22.89,33102,20.9874529030579,21.0547840604728,20.9874529030579,21.0547840604728,35987.2976053209,0.0,1.0
2022-10-03,22.95,22.99,22.8958,22.91,15164,21.1099735337637,21.1467665159576,21.0601190428909,21.0731805515697,16485.7525493047,0.0,1.0
2022-10-04,23.015,23.05,23.009,23.05,9028,21.1697621298288,21.2019559892485,21.1642431824997,21.2019559892485,9814.91519487755,0.0,1.0
2022-10-05,23.0052,23.04,23.0052,23.04,11375,21.1607478491913,21.1927577437,21.1607478491913,21.1927577437,12366.488739669,0.0,1.0
2022-10-06,23.0164,23.06,23.0,23.03,11594,21.1710498842056,21.211154234797,21.1559647615061,21.1835594981515,12604.5776217778,0.0,1.0
2022-10-07,23.005,23.06,22.96,23.04,18640,21.1605638842803,21.211154234797,21.1191717793122,21.1927577437,20264.7340753786,0.0,1.0
2022-10-10,23.0154,23.08,22.98,22.98,30377,21.1701300596507,21.2295507258939,21.1375682704091,21.1375682704091,33024.7761270266,0.0,1.0
2022-10-11,23.0331,23.07,22.95,23.0271,7786,21.1864109542716,21.2203524803454,21.1099735337637,21.1808920069425,8464.65769908246,0.0,1.0
2022-10-12,23.1,23.129,23.0819,23.11,5482,21.2479472169909,21.2746221290815,21.2312983925481,21.2571454625394,5959.83219963654,0.0,1.0
2022-10-13,23.01,23.02,22.9,22.9,13466,21.1651630070546,21.174361252603,21.0639823060213,21.0639823060213,14639.7483400776,0.0,1.0
2022-10-14,23.0173,23.05,22.97,23.05,29497,21.1718777263049,21.2019559892485,21.1283700248606,21.2019559892485,32068.0719432104,0.0,1.0
2022-10-17,23.04,23.11,23.04,23.09,15803,21.1927577437,21.2571454625394,21.1927577437,21.2387489714424,17180.4502464167,0.0,1.0
2022-10-18,23.0551,23.08,23.045,23.045,26326,21.2066470944782,21.2295507258939,21.1973568664742,21.1973568664742,28620.6753899365,0.0,1.0
2022-10-19,23.04,23.109,23.0045,23.02,265563,21.1927577437,21.2562256379845,21.1601039720029,21.174361252603,288710.492234965,0.0,1.0
2022-10-20,22.995,23.08,22.995,23.08,75214,21.1513656387318,21.2295507258939,21.1513656387318,21.2295507258939,81769.941456305,0.0,1.0
2022-10-21,22.87,22.97,22.87,22.97,31187,21.0363875693758,21.1283700248606,21.0363875693758,21.1283700248606,33905.3788416755,0.0,1.0
2022-10-24,22.8138,22.88,22.8,22.85,96044,21.0204378115948,21.0814339184743,21.007722611067,21.0537921781965,104238.010018582,0.03886,1.0
2022-10-25,22.76,22.83,22.76,22.82,20927,20.9708669573634,21.0353643513447,20.9708669573634,21.0261504379188,22712.3905257889,0.0,1.0
2022-10-26,22.7914,22.83,22.74,22.79,40718,20.9997986455207,21.0353643513447,20.9524391305116,20.9985086976411,44191.8630204556,0.0,1.0
2022-10-27,22.81,22.82,22.75,22.82,32330,21.0169365244929,21.0261504379188,20.9616530439375,21.0261504379188,35088.2393892463,0.0,1.0
2022-10-28,22.81,22.84,22.76,22.77,15166,21.0169365244929,21.0445782647706,20.9708669573634,20.9800808707893,16459.8898415499,0.0,1.0
2022-10-31,22.79,22.83,22.79,22.795,17962,20.9985086976411,21.0353643513447,20.9985086976411,21.0031156543541,19494.431051953,0.0,1.0
2022-11-01,22.825,22.87,22.785,22.87,20982,21.0307573946318,21.0722200050484,20.9939017409281,21.0722200050484,22772.0828600422,0.0,1.0
2022-11-02,22.92,22.93,22.84,22.84,23786,21.1182895721779,21.1275034856038,21.0445782647706,21.0445782647706,25815.3065917912,0.0,1.0
2022-11-03,22.83,22.89,22.809,22.809,33268,21.0353643513447,21.0906478319002,21.0160151331503,21.0160151331503,36106.2650170568,0.0,1.0
2022-11-04,22.84,22.9,22.83,22.84,21319,21.0445782647706,21.0998617453261,21.0353643513447,21.0445782647706,23137.8340717396,0.0,1.0
2022-11-07,22.8659,22.9,22.8,22.9,45035,21.0684423005437,21.0998617453261,21.007722611067,21.0998617453261,48877.168601754,0.0,1.0
2022-11-08,22.9,22.935,22.81,22.9,55240,21.0998617453261,21.1321104423167,21.0169365244929,21.0998617453261,59952.8098936579,0.0,1.0
2022-11-09,22.915,22.95,22.9,22.9,30442,21.1136826154649,21.1459313124556,21.0998617453261,21.0998617453261,33039.1643516064,0.0,1.0
2022-11-10,23.1655,23.2,23.15,23.16,19640,21.3444911467839,21.3762791481033,21.3302095809737,21.3394234943996,21315.5899042622,0.0,1.0
2022-11-11,23.1808,23.22,23.17,23.17,11906,21.3585884343255,21.3947069749551,21.3486374078256,21.3486374078256,12921.7623930828,0.0,1.0
2022-11-14,23.16,23.22,23.15,23.22,16874,21.3394234943996,21.3947069749551,21.3302095809737,21.3947069749551,18313.6081489063,0.0,1.0
2022-11-15,23.22,23.25,23.18,23.18,12961,21.3947069749551,21.4223487152328,21.3578513212515,21.3578513212515,14066.7698955775,0.0,1.0
2022-11-16,23.2858,23.34,23.22,23.28,24634,21.4553345252975,21.505273936066,21.3947069749551,21.4499904555105,26735.6538544601,0.0,1.0
2022-11-17,23.36,23.36,23.2901,23.311,42639,21.5237017629178,21.5237017629178,21.4592965080707,21.4785535871308,46276.7534586473,0.0,1.0
2022-11-18,23.4,23.41,23.3497,23.38,433920,21.5605574166214,21.5697713300473,21.5142114320891,21.5421295897696,470939.957803332,0.0,1.0
2022-11-21,23.3656,23.41,23.3406,23.37,20365,21.5689697195793,21.6099557099048,21.5458920223239,21.5730313942962,22061.343225312,0.04353,1.0
2022-11-22,23.41,23.4271,23.34,23.34,47625,21.6099557099048,21.6257408548274,21.5453381575898,21.5453381575898,51592.0192047868,0.0,1.0
2022-11-23,23.4215,23.48,23.3682,23.44,21225,21.6205714506422,21.6745732622197,21.5713698000938,21.6376489466112,22992.9786377239,0.0,1.0
2022-11-25,23.41,23.43,23.39,23.43,1640,21.6099557099048,21.628417867709,21.5914935521005,21.628417867709,1776.60706552967,0.0,1.0
2022-11-28,23.43,23.47,23.35,23.43,18424,21.628417867709,21.6653421833176,21.5545692364919,21.628417867709,19958.6637654382,0.0,1.0
2022-11-29,23.5,23.5299,23.41,23.47,12698,21.693035420024,21.7206363459414,21.6099557099048,21.6653421833176,13755.7051939608,0.0,1.0
2022-11-30,23.5487,23.58,23.45,23.465,54334,21.7379907742774,21.7668840512411,21.6468800255133,21.6607266438665,58859.8587185909,0.0,1.0
2022-12-01,23.5845,23.62,23.532,23.59,50321,21.7710380367471,21.8038083668496,21.7225748725108,21.7761151301432,54512.587892999,0.0,1.0
2022-12-02,23.56,23.58,23.53,23.53,12377,21.7484218934368,21.7668840512411,21.7207286567304,21.7207286567304,13407.9668597931,0.0,1.0
2022-12-05,23.5847,23.62,23.52,23.57,56813,21.7712226583251,21.8038083668496,21.7114975778283,21.757652972339,61545.3519597178,0.0,1.0
2022-12-06,23.614,23.65,23.5941,23.64,55194,21.7982697195084,21.8315016035561,21.7798998724931,21.8222705246539,59791.4941310027,0.0,1.0
2022-12-07,23.65,23.67,23.6031,23.6031,42525,21.8315016035561,21.8499637613603,21.788207843505,21.788207843505,46067.204549786,0.0,1.0
2022-12-08,23.645,23.67,23.6301,23.67,18345,21.826886064105,21.8499637613603,21.8131317565408,21.8499637613603,19873.0833031352,0.0,1.0
2022-12-09,23.635,23.6575,23.6349,23.6575,12573,21.8176549852029,21.8384249127327,21.8175626744138,21.8384249127327,13620.2930700637,0.0,1.0
2022-12-12,23.645,23.66,23.62,23.6201,29425,21.826886064105,21.8407326824582,21.8038083668496,21.8039006776387,31876.0139653723,0.0,1.0
2022-12-13,23.69,23.72,23.68,23.72,36496,21.8684259191646,21.896119155871,21.8591948402625,21.896119155871,39536.0069899822,0.0,1.0
2022-12-14,23.6651,23.69,23.6392,23.68,33380,21.8454405326983,21.8684259191646,21.8215320383418,21.8591948402625,36160.4535654758,0.0,1.0
2022-12-15,23.665,23.7,23.64,23.6899,132537,21.8453482219093,21.8776569980668,21.8222705246539,21.8683336083756,143576.933319576,0.0,1.0
2022-12-16,23.6553,23.69,23.6266,23.635,45499,21.8363940753742,21.8684259191646,21.8099008789251,21.8176549852029,49288.9298015454,0.0,1.0
2022-12-19,23.605,23.62,23.566,23.59,41527,21.8375941156315,21.8514710023815,21.8015142100814,21.8237172288814,44887.9501015331,0.0516,1.0
2022-12-20,23.5404,23.578,23.526,23.55,45975,21.777830990028,21.8126157194814,21.764509178748,21.786712197548,49695.9449495025,0.0,1.0
2022-12-21,23.5,23.56,23.48,23.48,23075,21.7404559083813,21.7959634553814,21.7219533927145,21.7219533927145,24942.554207934,0.0,1.0
2022-12-22,23.53,23.56,23.51,23.5151,27993,21.7682096818813,21.7959634553814,21.7497071662146,21.7544253077096,30258.5880798569,0.0,1.0
2022-12-23,23.5491,23.58,23.5241,23.539,69239,21.785879584343,21.8144659710481,21.7627514397596,21.7765358139313,74842.7957011115,0.0,1.0
2022-12-27,23.5,23.54,23.48,23.5228,16457,21.7404559083813,21.7774609397147,21.7219533927145,21.7615487762413,17788.9323770301,0.0,1.0
2022-12-28,23.505,23.53,23.46,23.49,36329,21.7450815372979,21.7682096818813,21.7034508770478,21.7312046505479,39269.2546834253,0.0,1.0
2022-12-29,23.5,23.52,23.45,23.5,41800,21.7404559083813,21.758958424048,21.6941996192145,21.7404559083813,45183.0451090636,0.0,1.0
2022-12-30,23.51,23.52,23.46,23.49,29298,21.7497071662146,21.758958424048,21.7034508770478,21.7312046505479,31669.2070718983,0.0,1.0
2023-01-03,23.565,23.59,23.52,23.57,67499,21.8005890842981,21.8237172288814,21.758958424048,21.8052147132147,72961.9703783895,0.0,1.0
2023-01-04,23.6098,23.65,23.585,23.62,70434,21.8420347193915,21.8792247758816,21.8190915999648,21.8514710023815,76134.5119428657,0.0,1.0
2023-01-05,23.605,23.65,23.59,23.59,85123,21.8375941156315,21.8792247758816,21.8237172288814,21.8237172288814,92012.3528425555,0.0,1.0
2023-01-06,23.681,23.71,23.62,23.62,39093,21.907903675165,21.9347323228817,21.8514710023815,21.8514710023815,42256.9565179096,0.0,1.0
2023-01-09,23.745,23.76,23.71,23.76,14420,21.9671117252984,21.9809886120485,21.9347323228817,21.9809886120485,15587.0696285335,0.0,1.0
2023-01-10,23.735,23.76,23.7,23.75,10552,21.9578604674651,21.9809886120485,21.9254810650483,21.9717373542151,11406.0165548048,0.0,1.0
2023-01-11,23.7759,23.8,23.7401,23.7481,20382,21.9956981120035,22.0179936433819,21.9625786089601,21.9699796152268,22031.5986940894,0.0,1.0
2023-01-12,23.85,23.86,23.81,23.84,51594,22.0642499325486,22.073501190382,22.0272449012152,22.0549986747153,55769.7136209817,0.0,1.0
2023-01-13,23.845,23.88,23.84,23.88,24586,22.059624303632,22.0920037060487,22.0549986747153,22.0920037060487,26575.8456232401,0.0,1.0
2023-01-17,23.9,23.91,23.86,23.9,43354,22.1105062217154,22.1197574795488,22.073501190382,22.1105062217154,46862.8166903911,0.0,1.0
2023-01-18,23.9233,23.98,23.915,23.98,77757,22.1320616524671,22.1845162843822,22.1243831084654,22.1845162843822,84050.1923097002,0.0,1.0
2023-01-19,23.96,23.98,23.9379,23.94,42377,22.1660137687155,22.1845162843822,22.1455684889038,22.1475112530488,45806.7440810238,0.0,1.0
2023-01-20,23.96,23.97,23.9201,23.955,8725,22.1660137687155,22.1752650265489,22.1291012499604,22.1613881397989,9431.14996594691,0.0,1.0
2023-01-23,23.905,23.92,23.9,23.9099,28818,22.1616471750182,22.1755532493803,22.1570118168975,22.1661898259765,31084.9768773757,0.05028,1.0
2023-01-24,23.9,23.95,23.87,23.9,28132,22.1570118168975,22.2033653981044,22.1291996681734,22.1570118168975,30345.0124753395,0.0,1.0
2023-01-25,23.9088,23.93,23.9001,23.9199,20439,22.1651700471899,22.1848239656216,22.1571045240599,22.1754605422178,22046.8402525048,0.0,1.0
2023-01-26,23.9146,23.95,23.88,23.88,16572,22.1705470626099,22.2033653981044,22.1384703844147,22.1384703844147,17875.6415022511,0.0,1.0
2023-01-27,23.9004,23.9004,23.86,23.9,8915,22.1573826455472,22.1573826455472,22.119928951932,22.1570118168975,9616.30123054356,0.0,1.0
2023-01-30,23.89,23.91,23.86,23.91,7104,22.1477411006561,22.1662825331389,22.119928951932,22.1662825331389,7662.83835578033,0.0,1.0
2023-01-31,23.915,23.92,23.91,23.91,14777,22.1709178912596,22.1755532493803,22.1662825331389,22.1662825331389,15939.4372724332,0.0,1.0
2023-02-01,23.975,24.01,23.915,23.94,25873,22.2265421887078,22.2589896955527,22.1709178912596,22.194094681863,27908.3075421037,0.0,1.0
2023-02-02,23.993,24.04,23.9833,23.9833,26386,22.2432294779423,22.2868018442768,22.2342368831882,22.2342368831882,28461.6628456672,0.0,1.0
2023-02-03,23.9,23.94,23.88,23.93,31730,22.1570118168975,22.194094681863,22.1384703844147,22.1848239656216,34226.0502574479,0.0,1.0
2023-02-06,23.8651,23.89,23.85,23.862,38713,22.1246570172151,22.1477411006561,22.1106582356906,22.1217830951803,41758.3701108282,0.0,1.0
2023-02-07,23.835,23.86,23.81,23.86,9184,22.0967521613285,22.119928951932,22.0735753707251,22.119928951932,9906.46219868899,0.0,1.0
2023-02-08,23.8409,23.86,23.83,23.84,12164,22.1022218839109,22.119928951932,22.0921168032078,22.1013875194492,13120.8848197793,0.0,1.0
2023-02-09,23.8297,23.85,23.81,23.85,35497,22.0918386817206,22.1106582356906,22.0735753707251,22.1106582356906,38289.3824767925,0.0,1.0
2023-02-10,23.795,23.81,23.7901,23.8099,26312,22.059669296363,22.0735753707251,22.0551266454047,22.0734826635627,28381.8416127945,0.0,1.0
2023-02-13,23.82,23.82,23.8031,23.805,18024,22.0828460869665,22.0828460869665,22.0671785765185,22.0689400126044,19441.8635310507,0.0,1.0
2023-02-14,23.76,23.77,23.73,23.75,8094,22.0272217895182,22.0364925057596,21.999409640794,22.0179510732768,8730.71701178011,0.0,1.0
2023-02-15,23.7,23.741,23.641,23.741,31856,21.9715974920699,22.0096074286596,21.9169002662458,22.0096074286596,34361.9620863933,0.0,1.0
2023-02-16,23.57,23.65,23.57,23.65,9166,21.851078180932,21.925243910863,21.851078180932,21.925243910863,9887.04622312533,0.0,1.0
2023-02-17,23.535,23.54,23.515,23.515,7491,21.8186306740871,21.8232660322078,21.8000892416044,21.8000892416044,8080.28183039844,0.0,1.0
2023-02-21,23.4153,23.45,23.4133,23.4299,6803,21.7493598823315,21.7815910639913,21.7475021773367,21.7629211287936,7324.09076689221,0.04498,1.0
2023-02-22,23.38,23.43,23.37,23.41,29501,21.7165713891734,21.7630140140433,21.7072828641994,21.7444369640953,31760.6940635141,0.0,1.0
2023-02-23,23.43,23.4399,23.4,23.42,6366,21.7630140140433,21.7722096537675,21.7351484391213,21.7537254890693,6853.61778950988,0.0,1.0
2023-02-24,23.36,23.4,23.35,23.38,11138,21.6979943392254,21.7351484391213,21.6887058142514,21.7165713891734,11991.1396386367,0.0,1.0
2023-02-27,23.41,23.43,23.37,23.41,53194,21.7444369640953,21.7630140140433,21.7072828641994,21.7444369640953,57268.5115763728,0.0,1.0
2023-02-28,23.4094,23.42,23.34,23.36,22044,21.7438796525969,21.7537254890693,21.6794172892775,21.6979943392254,23732.5087263518,0.0,1.0
2023-03-01,23.395,23.41,23.36,23.39,92456,21.7305041766344,21.7444369640953,21.6979943392254,21.7258599141474,99537.870931028,0.0,1.0
2023-03-02,23.36,23.39,23.3201,23.35,26179,21.6979943392254,21.7258599141474,21.6609331245792,21.6887058142514,28184.2381576468,0.0,1.0
2023-03-03,23.3994,23.42,23.35,23.38,23089,21.7345911276229,21.7537254890693,21.6887058142514,21.7165713891734,24857.5528027009,0.0,1.0
2023-03-06,23.4,23.41,23.381,23.405,8316,21.7351484391213,21.7444369640953,21.7175002416708,21.7397927016083,8952.98233389323,0.0,1.0
2023-03-07,23.395,23.42,23.3707,23.41,20213,21.7305041766344,21.7537254890693,21.7079330609476,21.7444369640953,21761.259249036,0.0,1.0
2023-03-08,23.415,23.42,23.38,23.4,9094,21.7490812265823,21.7537254890693,21.7165713891734,21.7351484391213,9790.57495724206,0.0,1.0
2023-03-09,23.47,23.47,23.43,23.445,10633,21.8001681139392,21.8001681139392,21.7630140140433,21.7769468015043,11447.4580515015,0.0,1.0
2023-03-10,23.52,23.53,23.495,23.53,2864,21.8466107388092,21.8558992637831,21.8233894263742,21.8558992637831,3083.37438723787,0.0,1.0
2023-03-13,23.6134,23.65,23.57,23.6353,19899,21.9333655620662,21.9673615634709,21.8930533636791,21.9537074317592,21423.2077275301,0.0,1.0
2023-03-14,23.5783,23.6,23.5,23.57,6758,21.9007628394075,21.920918938601,21.8280336888612,21.8930533636791,7275.64389279103,0.0,1.0
2023-03-15,23.685,23.71,23.64,23.68,29993,21.9998714008799,22.0230927133148,21.958073038497,21.9952271383929,32290.3798870201,0.0,1.0
2023-03-16,23.6404,23.73,23.63,23.73,19802,21.9584445794959,22.0416697632628,21.948784513523,22.0416697632628,21318.7777989121,0.0,1.0
2023-03-17,23.7246,23.76,23.62,23.76,28867,22.0366539597769,22.0695353381848,21.939495988549,22.0695353381848,31078.1314372889,0.0,1.0
2023-03-20,23.6054,23.65,23.6,23.61,24726,21.9716900161088,22.0132032874246,21.9666637455908,21.9759716539575,26564.5073261127,0.04926,1.0
2023-03-21,23.61,23.63,23.5801,23.6299,12234,21.9759716539575,21.9945874706911,21.9481410079409,21.9944943916074,13143.6618388604,0.0,1.0
2023-03-22,23.7,23.71,23.59,23.63,22569,22.0597428292585,22.0690507376253,21.957355837224,21.9945874706911,24247.1231029296,0.0,1.0
2023-03-23,23.6804,23.71,23.64,23.71,11967,22.0414993288596,22.0690507376253,22.0038953790579,22.0690507376253,12856.8089934317,0.0,1.0
2023-03-24,23.74,23.76,23.7099,23.76,14240,22.0969744627256,22.1155902794592,22.0689576585416,22.1155902794592,15298.8184228684,0.0,1.0
2023-03-27,23.71,23.76,23.7,23.76,28664,22.0690507376253,22.1155902794592,22.0597428292585,22.1155902794592,30795.3182073807,0.0,1.0
2023-03-28,23.75,23.75,23.6901,23.7199,11195,22.1062823710924,22.1062823710924,22.0505279999754,22.0782655669084,12027.4067587087,0.0,1.0
2023-03-29,23.72,23.79,23.72,23.749,26721,22.0783586459921,22.1435140045595,22.0783586459921,22.1053515802557,28707.8460026311,0.0,1.0
2023-03-30,23.7584,23.77,23.74,23.75,11591,22.1141010141205,22.1248981878259,22.0969744627256,22.1062823710924,12452.8514283334,0.0,1.0
2023-03-31,23.7896,23.8,23.75,23.78,48858,22.1431416882248,22.1528219129263,22.1062823710924,22.1342060961927,52490.8476477884,0.0,1.0
2023-04-03,23.8096,23.83,23.785,23.7986,27995,22.1617575049584,22.1807456380266,22.1388600503761,22.1515188057549,30076.5745609692,0.0,1.0
2023-04-04,23.825,23.84,23.79,23.79,16595,22.1760916838432,22.1900535463934,22.1435140045595,22.1435140045595,17828.9249808639,0.0,1.0
2023-04-05,23.86,23.89,23.86,23.8697,23222,22.2086693631269,22.2365930882273,22.2086693631269,22.2176980342427,24948.6770657199,0.0,1.0
2023-04-06,23.9,23.9,23.8501,23.865,9689,22.245900996594,22.245900996594,22.1994545338438,22.2133233173103,10409.4277878632,0.0,1.0
2023-04-10,23.845,23.89,23.83,23.88,223421,22.1947075005768,22.2365930882273,22.1807456380266,22.2272851798605,240033.519020764,0.0,1.0
2023-04-11,23.88,23.8923,23.845,23.857,18358,22.2272851798605,22.2387339071516,22.1947075005768,22.2058769906169,19723.0132448749,0.0,1.0
2023-04-12,23.94,23.95,23.92,23.93,14586,22.2831326300611,22.2924405384279,22.2645168133276,22.2738247216944,15670.5453311769,0.0,1.0
2023-04-13,23.88,23.95,23.86,23.949,217117,22.2272851798605,22.2924405384279,22.2086693631269,22.2915097475912,233260.783674011,0.0,1.0
2023-04-14,23.87,23.92,23.82,23.92,22647,22.2179772714937,22.2645168133276,22.1714377296598,22.2645168133276,24330.922810583,0.0,1.0
2023-04-17,23.84,23.86,23.79,23.86,216595,22.1900535463934,22.2086693631269,22.1435140045595,22.2086693631269,232699.97024587,0.0,1.0
2023-04-18,23.72,23.779,23.72,23.7595,17919,22.0783586459921,22.133275305356,22.0783586459921,22.1151248840408,19251.3713005182,0.0,1.0
2023-04-19,23.68,23.7,23.6,23.65,14893,22.041127012525,22.0597428292585,21.9666637455908,22.0132032874246,16000.3723856587,0.0,1.0
2023-04-20,23.665,23.7,23.59,23.59,28067,22.0271651499748,22.0597428292585,21.957355837224,21.957355837224,30153.9281372646,0.0,1.0
2023-04-21,23.66,23.72,23.64,23.72,20697,22.0225111957914,22.0783586459921,22.0038953790579,22.0783586459921,22235.9301192492,0.0,1.0
2023-04-24,23.6348,23.66,23.6149,23.615,5791,22.0441241590191,22.0676281416551,22.0255634743183,22.0256567440907,6208.87116279472,0.04842,1.0
2023-04-25,23.665,23.68,23.6,23.67,24097,22.0722916302734,22.0862820961282,22.0116662782359,22.0769551188917,25835.8087393999,0.0,1.0
2023-04-26,23.6244,23.67,23.52,23.659,41136,22.0344241026931,22.0769551188917,21.9370504603436,22.0666954439315,44104.321214423,0.0,1.0
2023-04-27,23.5748,23.6,23.56,23.5714,13027,21.9881622955998,22.0116662782359,21.9743583692897,21.9849911233394,13967.0116798009,0.0,1.0
2023-04-28,23.63,23.65,23.5,23.65,18420,22.0396472099455,22.0583011644186,21.9183965058705,22.0583011644186,19749.1636709858,0.0,1.0
2023-05-01,23.58,23.61,23.58,23.58,8580,21.9930123237628,22.0209932554724,21.9930123237628,21.9930123237628,9199.12184023118,0.0,1.0
2023-05-02,23.61,23.64,23.61,23.6101,8134,22.0209932554724,22.0489741871821,22.0209932554724,22.0210865252448,8720.93904993479,0.0,1.0
2023-05-03,23.655,23.66,23.6101,23.63,6917,22.0629646530369,22.0676281416551,22.0210865252448,22.0396472099455,7416.12188448473,0.0,1.0
2023-05-04,23.64,23.69,23.56,23.56,158638,22.0489741871821,22.0956090733648,21.9743583692897,21.9743583692897,170085.115441794,0.0,1.0
2023-05-05,23.6554,23.67,23.62,23.64,17277,22.0633377321263,22.0769551188917,22.030320232709,22.0489741871821,18523.686251011,0.0,1.0
2023-05-08,23.635,23.6596,23.62,23.648,4868,22.0443106985638,22.0672550625657,22.030320232709,22.0564357689713,5219.26866180016,0.0,1.0
2023-05-09,23.6491,23.67,23.6297,23.67,5506,22.0574617364673,22.0769551188917,22.0393674006284,22.0769551188917,5903.305926843,0.0,1.0
2023-05-10,23.6696,23.7,23.65,23.69,14242,22.0765820398022,22.1049360506013,22.0583011644186,22.0956090733648,15269.6845278057,0.0,1.0
2023-05-11,23.65,23.67,23.6301,23.65,9946,22.0583011644186,22.0769551188917,22.0397404797179,22.0583011644186,10663.6906553542,0.0,1.0
2023-05-12,23.6137,23.64,23.56,23.625,4148,22.02444423705,22.0489741871821,21.9743583692897,22.0349837213273,4447.31438150103,0.0,1.0
2023-05-15,23.61,23.66,23.59,23.66,19957,22.0209932554724,22.0676281416551,22.0023393009994,22.0676281416551,21397.0716276799,0.0,1.0
2023-05-16,23.58,23.59,23.56,23.58,66543,21.9930123237628,22.0023393009994,21.9743583692897,21.9930123237628,71344.6578804783,0.0,1.0
2023-05-17,23.57,23.6,23.56,23.58,12540,21.9836853465263,22.0116662782359,21.9743583692897,21.9930123237628,13444.8703818763,0.0,1.0
2023-05-18,23.49,23.53,23.47,23.525,11278,21.9090695286339,21.9463774375801,21.8904155741609,21.9417139489618,12091.8060739076,0.0,1.0
2023-05-19,23.43,23.46,23.41,23.46,14540,21.8531076652147,21.8810885969243,21.8344537107416,21.8810885969243,15589.1878271517,0.0,1.0
2023-05-22,23.34,23.39,23.34,23.39,5941,21.8155199469515,21.8622541370692,21.8155199469515,21.8622541370692,6356.16021700078,0.0497,1.0
2023-05-23,23.335,23.358,23.31,23.34,8824,21.8108465279397,21.8323442553938,21.7874794328808,21.8155199469515,9440.62577929893,0.0,1.0
2023-05-24,23.2895,23.321,23.27,23.321,32121,21.7683184149326,21.7977609547067,21.7500920807866,21.7977609547067,34365.632440714,0.0,1.0
2023-05-25,23.3,23.33,23.29,23.3,5873,21.7781325948573,21.8061731089279,21.7687857568337,21.7781325948573,6283.40834109503,0.0,1.0
2023-05-26,23.33,23.33,23.2907,23.33,10434,21.8061731089279,21.8061731089279,21.7694400354954,21.8061731089279,11163.1334294203,0.0,1.0
2023-05-30,23.4,23.41,23.345,23.358,18169,21.8716009750927,21.8809478131163,21.8201933659632,21.8323442553938,19438.6593136993,0.0,1.0
2023-05-31,23.41,23.44,23.33,23.42,31807,21.8809478131163,21.9089883271869,21.8061731089279,21.8902946511398,34029.6899549139,0.0,1.0
2023-06-01,23.47,23.479,23.45,23.46,8886,21.9370288412575,21.9454409954787,21.9183351652104,21.927682003234,9506.95837203654,0.0,1.0
2023-06-02,23.43,23.45,23.415,23.4498,20491,21.8996414891633,21.9183351652104,21.885621232128,21.91814822845,21922.921899775,0.0,1.0
2023-06-05,23.46,23.46,23.42,23.44,15238,21.927682003234,21.927682003234,21.8902946511398,21.9089883271869,16302.8394860559,0.0,1.0
2023-06-06,23.43,23.49,23.36,23.48,32796,21.8996414891633,21.9557225173046,21.8342136229985,21.9463756792811,35087.8017971315,0.0,1.0
2023-06-07,23.47,23.52,23.43,23.52,26416,21.9370288412575,21.9837630313752,21.8996414891633,21.9837630313752,28261.9640283274,0.0,1.0
2023-06-08,23.48,23.5,23.44,23.49,53388,21.9463756792811,21.9650693553282,21.9089883271869,21.9557225173046,57118.7816302369,0.0,1.0
2023-06-09,23.46,23.51,23.42,23.51,43057,21.927682003234,21.9744161933517,21.8902946511398,21.9744161933517,46065.8458952033,0.0,1.0
2023-06-12,23.43,23.48,23.42,23.48,17844,21.8996414891633,21.9463756792811,21.8902946511398,21.9463756792811,19090.948142091,0.0,1.0
2023-06-13,23.45,23.5,23.43,23.455,12082,21.9183351652104,21.9650693553282,21.8996414891633,21.9230085842222,12926.2965396067,0.0,1.0
2023-06-14,23.51,23.51,23.45,23.4503,12601,21.9744161933517,21.9744161933517,21.9183351652104,21.9186155703511,13481.5645336521,0.0,1.0
2023-06-15,23.5246,23.56,23.49,23.56,57783,21.9880625768661,22.0211503834694,21.9557225173046,22.0211503834694,61820.90655091,0.0,1.0
2023-06-16,23.54,23.54,23.51,23.53,14868,22.0024567074223,22.0024567074223,21.9744161933517,21.9931098693988,15906.9836906864,0.0,1.0
2023-06-20,23.4948,23.52,23.47,23.49,19428,22.0049242726605,22.0285262650874,21.9816969150341,22.0004286550554,20743.4012834625,0.04784,1.0
2023-06-21,23.5014,23.53,23.47,23.53,17540,22.0111057468676,22.0378921350981,21.9816969150341,22.0378921350981,18727.5714696279,0.0,1.0
2023-06-22,23.47,23.49,23.46,23.475,8354,21.9816969150341,22.0004286550554,21.9723310450234,21.9863798500394,8919.61984363007,0.0,1.0
2023-06-23,23.53,23.54,23.48,23.54,16004,22.0378921350981,22.0472580051088,21.9910627850448,22.0472580051088,17087.574332949,0.0,1.0
2023-06-26,23.49,23.54,23.39,23.49,32952,22.0004286550554,22.0472580051088,21.9067699549488,22.0004286550554,35183.0635728152,0.0,1.0
2023-06-27,23.53,23.53,23.46,23.52,11010,22.0378921350981,22.0378921350981,21.9723310450234,22.0285262650874,11755.4482258041,0.0,1.0
2023-06-28,23.5,23.53,23.45,23.45,24680,22.0097945250661,22.0378921350981,21.9629651750128,21.9629651750128,26350.9956596589,0.0,1.0
2023-06-29,23.49,23.49,23.44,23.455,21789,22.0004286550554,22.0004286550554,21.9535993050021,21.9676481100181,23264.2562572248,0.0,1.0
2023-06-30,23.51,23.52,23.47,23.52,13009,22.0191603950768,22.0285262650874,21.9816969150341,22.0285262650874,13889.7934577189,0.0,1.0
2023-07-03,23.46,23.5384,23.43,23.43,7564,21.9723310450234,22.0457594659071,21.9442334349914,21.9442334349914,8076.13173296839,0.0,1.0
2023-07-05,23.5,23.52,23.46,23.4937,11566,22.0097945250661,22.0285262650874,21.9723310450234,22.0038940269594,12349.0930226748,0.0,1.0
2023-07-06,23.49,23.49,23.43,23.43,14675,22.0004286550554,22.0004286550554,21.9442334349914,21.9442334349914,15668.5924353928,0.0,1.0
2023-07-07,23.48,23.5,23.44,23.485,6485,21.9910627850448,22.0097945250661,21.9535993050021,21.9957457200501,6924.07645271019,0.0,1.0
2023-07-10,23.48,23.519,23.4501,23.48,26442,21.9910627850448,22.0275896780864,21.9630588337129,21.9910627850448,28232.2944583751,0.0,1.0
2023-07-11,23.5,23.5,23.4565,23.48,10614,22.0097945250661,22.0097945250661,21.9690529905197,21.9910627850448,11332.636464004,0.0,1.0
2023-07-12,23.49,23.53,23.49,23.525,6015,22.0004286550554,22.0378921350981,22.0004286550554,22.0332092000928,6422.25441218996,0.0,1.0
2023-07-13,23.54,23.57,23.52,23.52,8772,22.0472580051088,22.0753556151408,22.0285262650874,22.0285262650874,9365.92114775231,0.0,1.0
2023-07-14,23.535,23.555,23.52,23.555,6931,22.0425750701034,22.0613068101248,22.0285262650874,22.0613068101248,7400.27353796985,0.0,1.0
2023-07-17,23.545,23.57,23.51,23.53,13160,22.0519409401141,22.0753556151408,22.0191603950768,22.0378921350981,14051.0171345669,0.0,1.0
2023-07-18,23.56,23.59,23.54,23.55,11054,22.0659897451301,22.0940873551621,22.0472580051088,22.0566238751194,11802.4273104485,0.0,1.0
2023-07-19,23.62,23.62,23.5704,23.6,11584,22.1221849651941,22.1221849651941,22.0757302499412,22.1034532251728,12368.3117391203,0.0,1.0
2023-07-20,23.57,23.61,23.531,23.5709,19331,22.0753556151408,22.1128190951834,22.0388287220992,22.0761985434417,20639.8337559507,0.0,1.0
2023-07-21,23.6087,23.63,23.57,23.59,14251,22.111601532082,22.1315508352048,22.0753556151408,22.0940873551621,15215.8848924554,0.0,1.0
2023-07-24,23.545,23.57,23.53,23.57,8545,22.0984799481971,22.1219440381824,22.0844014942059,22.1219440381824,9104.33774049759,0.04969,1.0
2023-07-25,23.5,23.58,23.49,23.58,93474,22.0562445862235,22.1313296741766,22.0468589502293,22.1313296741766,99592.6115804881,0.0,1.0
2023-07-26,23.57,23.57,23.511,23.53,12624,22.1219440381824,22.1219440381824,22.066568785817,22.0844014942059,13450.3405074361,0.0,1.0
2023-07-27,23.5184,23.58,23.49,23.58,6511,22.0735141564527,22.1313296741766,22.0468589502293,22.1313296741766,6937.19637546867,0.0,1.0
2023-07-28,23.485,23.55,23.471,23.54,6868,22.0421661322323,22.1031727661942,22.0290262418405,22.0937871302,7317.56484514188,0.0,1.0
2023-07-31,23.48,23.54,23.46,23.495,13927,22.0374733142352,22.0937871302,22.0187020422469,22.0515517682264,14838.6321488484,0.0,1.0
2023-08-01,23.465,23.489,23.44,23.48,8614,22.023394860244,22.0459203866299,21.9999307702587,22.0374733142352,9177.85433547644,0.0,1.0
2023-08-02,23.44,23.455,23.41,23.455,8122,21.9999307702587,22.0140092242499,21.9717738622762,22.0140092242499,8653.64904954023,0.0,1.0
2023-08-03,23.36,23.41,23.36,23.39,25143,21.9248456823055,21.9717738622762,21.9248456823055,21.953002590288,26788.8079355566,0.0,1.0
2023-08-04,23.35,23.41,23.35,23.385,48616,21.9154600463114,21.9717738622762,21.9154600463114,21.9483097722909,51798.3011810452,0.0,1.0
2023-08-07,23.355,23.3699,23.355,23.3687,7914,21.9201528643085,21.9341374619397,21.9201528643085,21.9330111856204,8432.03380670543,0.0,1.0
2023-08-08,23.37,23.4,23.351,23.36,11346,21.9342313182997,21.9623882262821,21.9163986099108,21.9248456823055,12088.6853134799,0.0,1.0
2023-08-09,23.4,23.41,23.366,23.38,11843,21.9623882262821,21.9717738622762,21.930477063902,21.9436169542938,12618.2178889073,0.0,1.0
2023-08-10,23.4,23.43,23.38,23.41,28739,21.9623882262821,21.9905451342645,21.9436169542938,21.9717738622762,30620.1945376431,0.0,1.0
2023-08-11,23.4,23.48,23.32,23.32,37964,21.9623882262821,22.0374733142352,21.887303138329,21.887303138329,40449.0436489468,0.0,1.0
2023-08-14,23.35,23.41,23.35,23.39,5022,21.9154600463114,21.9717738622762,21.9154600463114,21.953002590288,5350.7295649829,0.0,1.0
2023-08-15,23.425,23.46,23.3872,23.3872,11185,21.9858523162674,22.0187020422469,21.9503746122096,21.9503746122096,11917.1465918626,0.0,1.0
2023-08-16,23.41,23.45,23.3975,23.402,16952,21.9717738622762,22.0093164062528,21.9600418172836,21.9642653534809,18061.6422910375,0.0,1.0
2023-08-17,23.36,23.43,23.34,23.43,75573,21.9248456823055,21.9905451342645,21.9060744103173,21.9905451342645,80519.8497440171,0.0,1.0
2023-08-18,23.36,23.4,23.36,23.36,8350,21.9248456823055,21.9623882262821,21.9248456823055,21.9248456823055,8896.57345033997,0.0,1.0
2023-08-21,23.2859,23.34,23.25,23.295,31170,21.9019071879359,21.9527917652495,21.8681408972601,21.9104663312548,33139.6483772792,0.04966,1.0
2023-08-22,23.265,23.31,23.261,23.2782,20599,21.8822493752583,21.924574809253,21.8784871144588,21.8946648358968,21900.6614348276,0.0,1.0
2023-08-23,23.27,23.33,23.27,23.305,14607,21.8869522012577,21.9433861132507,21.8869522012577,21.9198719832536,15530.0238641938,0.0,1.0
2023-08-24,23.31,23.31,23.28,23.295,19401,21.924574809253,21.924574809253,21.8963578532566,21.9104663312548,20626.9591969072,0.0,1.0
2023-08-25,23.31,23.32,23.23,23.3,22189,21.924574809253,21.9339804612519,21.8493295932625,21.9151691572542,23591.1343549391,0.0,1.0
2023-08-28,23.33,23.33,23.29,23.29,19979,21.9433861132507,21.9433861132507,21.9057635052554,21.9057635052554,21241.4833150357,0.0,1.0
2023-08-29,23.34,23.37,23.32,23.32,27993,21.9527917652495,21.981008721246,21.9339804612519,21.9339804612519,29761.8921086037,0.0,1.0
2023-08-30,23.325,23.38,23.32,23.32,21895,21.9386832872513,21.9904143732448,21.9339804612519,21.9339804612519,23278.5563432957,0.0,1.0
2023-08-31,23.33,23.36,23.32,23.33,30108,21.9433861132507,21.9716030692471,21.9339804612519,21.9433861132507,32010.5400495067,0.0,1.0
2023-09-01,23.37,23.38,23.34,23.38,7392,21.981008721246,21.9904143732448,21.9527917652495,21.9904143732448,7859.10429274456,0.0,1.0
2023-09-05,23.32,23.36,23.32,23.339,25674,21.9339804612519,21.9716030692471,21.9339804612519,21.9518512000496,27296.3533024789,0.0,1.0
2023-09-06,23.3,23.34,23.26,23.3016,15665,21.9151691572542,21.9527917652495,21.8775465492589,21.916674061574,16654.8794299031,0.0,1.0
2023-09-07,23.28,23.37,23.25,23.37,23179,21.8963578532566,21.981008721246,21.8681408972601,21.981008721246,24643.6929655744,0.0,1.0
2023-09-08,23.29,23.339,23.29,23.3,7592,21.9057635052554,21.9518512000496,21.9057635052554,21.9151691572542,8071.74239590324,0.0,1.0
2023-09-11,23.27,23.31,23.26,23.28,19241,21.8869522012577,21.924574809253,21.8775465492589,21.8963578532566,20456.8487143802,0.0,1.0
2023-09-12,23.33,23.3499,23.28,23.32,20110,21.9433861132507,21.9621033607283,21.8963578532566,21.9339804612519,21380.7612726046,0.0,1.0
2023-09-13,23.35,23.37,23.25,23.25,73077,21.9621974172483,21.981008721246,21.8681408972601,21.8681408972601,77694.773322632,0.0,1.0
2023-09-14,23.32,23.332,23.305,23.33,15223,21.9339804612519,21.9452672436504,21.9198719832536,21.9433861132507,16184.9492219224,0.0,1.0
2023-09-15,23.3215,23.33,23.3,23.325,39114,21.9353913090517,21.9433861132507,21.9151691572542,21.9386832872513,41585.6338347417,0.0,1.0
2023-09-18,23.295,23.32,23.28,23.32,18052,21.9554159421572,21.9789783117023,21.9412785204301,21.9789783117023,19153.4216936672,0.04779,1.0
2023-09-19,23.25,23.28,23.25,23.27,15101,21.9130036769759,21.9412785204301,21.9130036769759,21.931853572612,16022.3698756963,0.0,1.0
2023-09-20,23.2496,23.28,23.23,23.265,10677,21.9126266790632,21.9412785204301,21.8941537813398,21.927141098703,11328.4446833196,0.0,1.0
2023-09-21,23.2,23.22,23.19,23.19,15617,21.8658789378857,21.8847288335218,21.8564539900676,21.8564539900676,16569.8530129626,0.0,1.0
2023-09-22,23.19,23.23,23.17,23.23,16162,21.8564539900676,21.8941537813398,21.8376040944315,21.8941537813398,17148.1055513544,0.0,1.0
2023-09-25,23.09,23.16,23.0871,23.16,19109,21.7622045118871,21.8281791466134,21.7594712770198,21.8281791466134,20274.9133139977,0.0,1.0
2023-09-26,23.05,23.11,23.05,23.0603,29565,21.7245047206148,21.7810544075232,21.7245047206148,21.7342124168674,31368.8739404649,0.0,1.0
2023-09-27,23.045,23.07,23.03,23.07,16345,21.7197922467058,21.743354616251,21.7056548249787,21.743354616251,17342.2710825942,0.0,1.0
2023-09-28,22.98,23.029,22.98,23.029,4732,21.6585300858885,21.7047123301969,21.6585300858885,21.7047123301969,5020.71745260542,0.0,1.0
2023-09-29,22.99,23.02,22.98,23.001,9623,21.6679550337065,21.6962298771607,21.6585300858885,21.6783224763064,10210.1361044848,0.0,1.0
2023-10-02,22.95,22.98,22.91,22.95,31949,21.6302552424343,21.6585300858885,21.5925554511621,21.6302552424343,33898.3309157419,0.0,1.0
2023-10-03,22.9128,22.9384,22.91,22.9384,16321,21.5951944365511,21.6193223029654,21.5925554511621,21.6193223029654,17316.8067506284,0.0,1.0
2023-10-04,22.93,22.94,22.86,22.93,33481,21.6114053467982,21.6208302946162,21.5454307120718,21.6114053467982,35523.8041062304,0.0,1.0
2023-10-05,22.9303,22.96,22.91,22.96,14643,21.6116880952327,21.6396801902524,21.5925554511621,21.6396801902524,15536.4255406808,0.0,1.0
2023-10-06,22.93,22.93,22.85,22.85,23753,21.6114053467982,21.6114053467982,21.5360057642538,21.5360057642538,25202.2615493949,0.0,1.0
2023-10-09,22.955,22.955,22.9,22.9,3639,21.6349677163433,21.6349677163433,21.583130503344,21.583130503344,3861.02933432612,0.0,1.0
2023-10-10,23.0212,23.0212,22.92,22.92,17248,21.6973608708988,21.6973608708988,21.6019803989801,21.6019803989801,18300.3665728104,0.0,1.0
2023-10-11,23.085,23.14,23.0305,23.0674,32249,21.757492037978,21.8093292509773,21.7061260723696,21.7409041298183,34216.6350653155,0.0,1.0
2023-10-12,23.08,23.11,23.0304,23.1,20461,21.752779564069,21.7810544075232,21.7060318228915,21.7716294597051,21709.4040147421,0.0,1.0
2023-10-13,23.0969,23.0969,23.0611,23.08,17406,21.7687077258815,21.7687077258815,21.7349664126929,21.752779564069,18468.0067582524,0.0,1.0
2023-10-16,23.1,23.11,23.0301,23.05,37361,21.7716294597051,21.7810544075232,21.7057490744569,21.7245047206148,39640.5377740473,0.0,1.0
2023-10-17,23.04,23.04,22.97,22.97,13400,21.7150797727968,21.7150797727968,21.6491051380704,21.6491051380704,14217.5853476147,0.0,1.0
2023-10-18,22.99,23.03,22.92,22.9416,26747,21.6679550337065,21.7056548249787,21.6019803989801,21.6223382862671,28378.9369621381,0.0,1.0
2023-10-19,22.96,22.99,22.89,22.99,33703,21.6396801902524,21.6679550337065,21.573705555526,21.6679550337065,35759.3491769147,0.0,1.0
2023-10-20,22.96,22.98,22.92,22.98,16785,21.6396801902524,21.6585300858885,21.6019803989801,21.6585300858885,17809.1171686352,0.0,1.0
2023-10-23,22.86,22.99,22.81,22.99,200905,21.5911794087806,21.7139638936075,21.5439546069242,21.7139638936075,212711.321278367,0.04854,1.0
2023-10-24,22.88,22.91,22.85,22.89,33037,21.6100693295232,21.6384042106371,21.5817344484094,21.6195142898945,34978.4421546175,0.0,1.0
2023-10-25,22.89,22.9,22.83,22.9,35062,21.6195142898945,21.6289592502658,21.5628445276668,21.6289592502658,37122.4426801827,0.0,1.0
2023-10-26,22.91,22.91,22.85,22.8889,23325,21.6384042106371,21.6384042106371,21.5817344484094,21.6184753442537,24695.7097574372,0.0,1.0
2023-10-27,22.85,22.89,22.81,22.85,129052,21.5817344484094,21.6195142898945,21.5439546069242,21.5817344484094,136635.830037161,0.0,1.0
2023-10-30,22.83,22.86,22.81,22.85,15886,21.5628445276668,21.5911794087806,21.5439546069242,21.5817344484094,16819.5517773481,0.0,1.0
2023-10-31,22.85,22.85,22.82,22.84,28650,21.5817344484094,21.5817344484094,21.5533995672955,21.5722894880381,30333.637065405,0.0,1.0
2023-11-01,22.9189,22.93,22.85,22.8748,166089,21.6468102253676,21.6572941313797,21.5817344484094,21.6051579501302,175849.334958327,0.0,1.0
2023-11-02,22.99,23.0,22.97,23.0,16640,21.7139638936075,21.7234088539788,21.6950739728649,21.7234088539788,17617.8611088426,0.0,1.0
2023-11-03,23.105,23.17,23.08,23.13,55664,21.8225809378774,21.8839731802908,21.7989685369491,21.8461933388056,58935.1334592917,0.0,1.0
2023-11-06,23.075,23.12,23.05,23.1,105522,21.7942460567635,21.8367483784343,21.7706336558353,21.8178584576917,111723.073312938,0.0,1.0
2023-11-07,23.1584,23.17,23.06,23.08,32153,21.8730170262601,21.8839731802908,21.7800786162065,21.7989685369491,34042.4932832101,0.0,1.0
2023-11-08,23.17,23.19,23.13,23.18,31386,21.8839731802908,21.9028631010334,21.8461933388056,21.8934181406621,33230.4199977244,0.0,1.0
2023-11-09,23.17,23.18,23.13,23.16,14464,21.8839731802908,21.8934181406621,21.8461933388056,21.8745282199195,15313.9869638401,0.0,1.0
2023-11-10,23.23,23.23,23.17,23.22,19431,21.9406429425186,21.9406429425186,21.8839731802908,21.9311979821473,20572.8761542019,0.0,1.0
2023-11-13,23.2254,23.24,23.171,23.24,25355,21.9362982607478,21.9500879028899,21.8849176763279,21.9500879028899,26845.0041114606,0.0,1.0
2023-11-14,23.34,23.35,23.2923,23.34,17786,22.0445375066028,22.0539824669741,21.9994850456317,22.0445375066028,18831.2065914588,0.0,1.0
2023-11-15,23.25,23.277,23.22,23.23,51731,21.9595328632612,21.9850342562637,21.9311979821473,21.9406429425186,54771.0079940827,0.0,1.0
2023-11-16,23.345,23.35,23.3,23.3491,21378,22.0492599867885,22.0539824669741,22.0067576651176,22.0531324205407,22634.2929558195,0.0,1.0
2023-11-17,23.325,23.39,23.29,23.34,156214,22.0303700660459,22.0917623084593,21.9973127047463,22.0445375066028,165394.02375341,0.0,1.0
2023-11-20,23.355,23.38,23.3,23.35,86365,22.1053913862751,22.1290537619829,22.0533341597178,22.1006589111335,91247.1776569565,0.04943,1.0
2023-11-21,23.375,23.43,23.335,23.35,132217,22.1243212868414,22.1763785133986,22.0864614857088,22.1006589111335,139691.172214089,0.0,1.0
2023-11-22,23.385,23.415,23.33,23.3597,75388,22.1337862371245,22.1621810879739,22.0817290105672,22.1098399129081,79649.6523962559,0.0,1.0
2023-11-24,23.385,23.42,23.34,23.37,47171,22.1337862371245,22.1669135631155,22.0911939608504,22.1195888116998,49837.5570804875,0.0,1.0
2023-11-27,23.39,23.42,23.358,23.39,53239,22.1385187122661,22.1669135631155,22.10823087136,22.1385187122661,56248.5786056702,0.0,1.0
2023-11-28,23.4141,23.46,23.37,23.37,56448,22.1613292424484,22.204773364248,22.1195888116998,22.1195888116998,59638.9820457349,0.0,1.0
2023-11-29,23.525,23.5299,23.47,23.47,42558,22.2662955410885,22.2709333667272,22.2142383145312,22.2142383145312,44963.7861022955,0.0,1.0
2023-11-30,23.51,23.52,23.48,23.4999,26836,22.2520981156638,22.2615630659469,22.2237032648143,22.2425385158778,28353.027958109,0.0,1.0
2023-12-01,23.56,23.5796,23.47,23.51,45190,22.2994228670795,22.3179741696344,22.2142383145312,22.2520981156638,47744.5719714915,0.0,1.0
2023-12-04,23.555,23.57,23.5,23.54,74111,22.2946903919379,22.3088878173626,22.2426331653806,22.2804929665132,78300.4641154948,0.0,1.0
2023-12-05,23.605,23.63,23.565,23.565,58739,22.3420151433536,22.3656775190614,22.304155342221,22.304155342221,62059.4913262545,0.0,1.0
2023-12-06,23.62,23.66,23.58,23.6,144975,22.3562125687783,22.3940723699109,22.3183527676457,22.337282668212,153170.376666674,0.0,1.0
2023-12-07,23.605,23.64,23.6,23.605,56826,22.3420151433536,22.3751424693446,22.337282668212,22.3420151433536,60038.3502290768,0.0,1.0
2023-12-08,23.6051,23.61,23.57,23.59,39016,22.3421097928564,22.3467476184952,22.3088878173626,22.3278177179289,41221.5583102394,0.0,1.0
2023-12-11,23.6213,23.64,23.571,23.571,22847,22.3574430123151,22.3751424693446,22.3098343123909,22.3098343123909,24138.5314413071,0.0,1.0
2023-12-12,23.6243,23.66,23.6,23.66,37772,22.3602824974,22.3940723699109,22.337282668212,22.3940723699109,39907.2355058018,0.0,1.0
2023-12-13,23.705,23.71,23.61,23.64,92776,22.436664646185,22.4413971213266,22.3467476184952,22.3751424693446,98020.5888299867,0.0,1.0
2023-12-14,23.7353,23.79,23.709,23.76,33344,22.4653434455429,22.5171167235917,22.4404506262983,22.4887218727423,35228.9225009386,0.0,1.0
2023-12-15,23.74,23.79,23.71,23.747,38711,22.469791972176,22.5171167235917,22.4413971213266,22.4764174373742,40899.3167866433,0.0,1.0
2023-12-18,23.68,23.7,23.64,23.68,31999,22.4619644582918,22.4809357120573,22.4240219507609,22.4619644582918,33734.1963748092,0.05173,1.0
2023-12-19,23.66,23.69,23.64,23.6502,32670,22.4429932045264,22.4714500851746,22.4240219507609,22.4336972901813,34441.582410857,0.0,1.0
2023-12-20,23.74,23.74,23.671,23.6995,29519,22.5188782195882,22.5188782195882,22.4534273940974,22.4804614307131,31119.7144532013,0.0,1.0
2023-12-21,23.7146,23.75,23.6982,23.75,34064,22.4947847273061,22.5283638464709,22.4792282992184,22.5283638464709,35911.17426518,0.0,1.0
2023-12-22,23.6659,23.75,23.64,23.75,66481,22.4485897243872,22.5283638464709,22.4240219507609,22.5283638464709,70086.0373509699,0.0,1.0
2023-12-26,23.71,23.73,23.69,23.73,29101,22.49042133894,22.5093925927055,22.4714500851746,22.5093925927055,30679.0477422207,0.0,1.0
2023-12-27,23.7454,23.77,23.6901,23.6901,67061,22.5240004581048,22.5473351002363,22.4715449414434,22.4715449414434,70697.4887681203,0.0,1.0
2023-12-28,23.74,23.78,23.72,23.77,42042,22.5188782195882,22.5568207271191,22.4999069658227,22.5473351002363,44321.7939307392,0.0,1.0
2023-12-29,23.7554,23.77,23.71,23.724,68642,22.5334860849876,22.5473351002363,22.49042133894,22.5037012165758,72364.220993145,0.0,1.0
2024-01-02,23.74,23.75,23.68,23.68,137961,22.5188782195882,22.5283638464709,22.4619644582918,22.4619644582918,145442.153381826,0.0,1.0
2024-01-03,23.755,23.76,23.73,23.74,26076,22.5331066599123,22.5378494733536,22.5093925927055,22.5188782195882,27490.012333808,0.0,1.0
2024-01-04,23.71,23.74,23.67,23.67,35653,22.49042133894,22.5188782195882,22.4524788314091,22.4524788314091,37586.3403028554,0.0,1.0
2024-01-05,23.7078,23.73,23.69,23.705,22945,22.4883345010258,22.5093925927055,22.4714500851746,22.4856785254986,24189.2289077782,0.0,1.0
2024-01-08,23.765,23.81,23.73,23.76,105547,22.542592286795,22.5852776077672,22.5093925927055,22.5378494733536,111270.45297578,0.0,1.0
2024-01-09,23.7646,23.8,23.72,23.72,38150,22.5422128617197,22.5757919808845,22.4999069658227,22.4999069658227,40218.7440763451,0.0,1.0
2024-01-10,23.73,23.75,23.7,23.7,12161,22.5093925927055,22.5283638464709,22.4809357120573,22.4809357120573,12820.4494551096,0.0,1.0
2024-01-11,23.745,23.745,23.709,23.72,370178,22.5236210330295,22.5236210330295,22.4894727762517,22.4999069658227,390251.487410048,0.0,1.0
2024-01-12,23.72,23.73,23.706,23.72,34063,22.4999069658227,22.5093925927055,22.4866270881869,22.4999069658227,35910.1200385989,0.0,1.0
2024-01-16,23.6892,23.75,23.67,23.73,25508,22.4706912350239,22.5283638464709,22.4524788314091,22.5093925927055,26891.2116356334,0.0,1.0
2024-01-17,23.6649,23.7,23.655,23.7,22252,22.4476411616989,22.4809357120573,22.438250391085,22.4809357120573,23458.6498869419,0.0,1.0
2024-01-18,23.655,23.68,23.63,23.66,48823,22.438250391085,22.4619644582918,22.4145363238782,22.4429932045264,51470.5043784902,0.0,1.0
2024-01-19,23.62,23.65,23.61,23.64,17976,22.4050506969955,22.4335075776437,22.3955650701128,22.4240219507609,18950.7770253311,0.0,1.0
2024-01-22,23.625,23.64,23.6,23.64,32477,22.4586634601366,22.4729229290002,22.4348976786974,22.4729229290002,34163.6146942527,0.05152,1.0
2024-01-23,23.6212,23.64,23.58,23.5978,55850,22.4550510613579,22.4729229290002,22.4158850535459,22.4328062899307,58750.435097885,0.0,1.0
2024-01-24,23.59,23.63,23.57,23.59,24746,22.4253913661216,22.4634166164245,22.4063787409702,22.4253913661216,26031.1238483843,0.0,1.0
2024-01-25,23.625,23.639,23.61,23.61,39867,22.4586634601366,22.4719722977427,22.4444039912731,22.4444039912731,41937.3965272585,0.0,1.0
2024-01-26,23.61,23.63,23.6,23.63,24905,22.4444039912731,22.4634166164245,22.4348976786974,22.4634166164245,26198.3811300416,0.0,1.0
2024-01-29,23.6431,23.66,23.61,23.65,266078,22.4758698858987,22.4919355541517,22.4444039912731,22.4824292415759,279896.11942659,0.0,1.0
2024-01-30,23.6204,23.67,23.61,23.67,19495,22.4542905563518,22.5014418667274,22.4444039912731,22.5014418667274,20507.4258233352,0.0,1.0
2024-01-31,23.6544,23.7199,23.63,23.68,110249,22.4866120191093,22.5488783664802,22.4634166164245,22.5109481793031,115974.516009073,0.0,1.0
2024-02-01,23.7205,23.75,23.68,23.68,64248,22.5494487452348,22.5774923673331,22.5109481793031,22.5109481793031,67584.564980643,0.0,1.0
2024-02-02,23.6904,23.76,23.68,23.76,15857,22.5208347443819,22.5869986799089,22.5109481793031,22.5869986799089,16680.4950644075,0.0,1.0
2024-02-05,23.65,23.74,23.59,23.74,81705,22.4824292415759,22.5679860547574,22.4253913661216,22.5679860547574,85948.1521875149,0.0,1.0
2024-02-06,23.6701,23.73,23.655,23.655,63598,22.5015369298531,22.5584797421817,22.4871823978638,22.4871823978638,66900.8087977672,0.0,1.0
2024-02-07,23.6524,23.69,23.63,23.67,17523,22.4847107565941,22.5204544918788,22.4634166164245,22.5014418667274,18433.0147577483,0.0,1.0
2024-02-08,23.67,23.69,23.65,23.69,24909,22.5014418667274,22.5204544918788,22.4824292415759,22.5204544918788,26202.5888603978,0.0,1.0
2024-02-09,23.67,23.68,23.63,23.68,24974,22.5014418667274,22.5109481793031,22.4634166164245,22.5109481793031,26270.9644786854,0.0,1.0
2024-02-12,23.7,23.73,23.66,23.73,26596,22.5299608044545,22.5584797421817,22.4919355541517,22.5584797421817,27977.1991381084,0.0,1.0
2024-02-13,23.65,23.665,23.6,23.6001,24716,22.4824292415759,22.4966887104395,22.4348976786974,22.4349927418231,25999.5658707131,0.0,1.0
2024-02-14,23.69,23.69,23.61,23.61,20843,22.5204544918788,22.5204544918788,22.4444039912731,22.4444039912731,21925.4309533611,0.0,1.0
2024-02-15,23.68,23.6999,23.67,23.68,16191,22.5109481793031,22.5298657413288,22.5014418667274,22.5109481793031,17031.8405491469,0.0,1.0
2024-02-16,23.65,23.6799,23.61,23.61,16322,22.4824292415759,22.5108531161773,22.4444039912731,22.4444039912731,17169.6437183112,0.0,1.0
2024-02-20,23.6358,23.65,23.6,23.65,22726,22.5153400957131,22.5288669418261,22.4812372019914,22.5288669418261,23856.9432447646,0.04882,1.0
2024-02-21,23.65,23.72,23.63,23.64,44940,22.5288669418261,22.5955485775948,22.5098150458923,22.5193409938592,47176.4071732696,0.0,1.0
2024-02-22,23.6257,23.7,23.6,23.7,22902,22.5057188882665,22.5764966816609,22.4812372019914,22.5764966816609,24041.7017597289,0.0,1.0
2024-02-23,23.66,23.7,23.64,23.7,76406,22.5383928897931,22.5764966816609,22.5193409938592,22.5764966816609,80208.2903088746,0.0,1.0
2024-02-26,23.66,23.67,23.63,23.66,26503,22.5383928897931,22.54791883776,22.5098150458923,22.5383928897931,27821.90296647,0.0,1.0
2024-02-27,23.66,23.67,23.6306,23.67,19935,22.5383928897931,22.54791883776,22.5103866027703,22.54791883776,20927.0511125751,0.0,1.0
2024-02-28,23.67,23.68,23.63,23.67,15802,22.54791883776,22.557444785727,22.5098150458923,22.54791883776,16588.3753037829,0.0,1.0
2024-02-29,23.6704,23.71,23.64,23.7,36443,22.5482998756787,22.5860226296278,22.5193409938592,22.5764966816609,38256.5600047944,0.0,1.0
2024-03-01,23.6704,23.71,23.65,23.71,28852,22.5482998756787,22.5860226296278,22.5288669418261,22.5860226296278,30287.7992826696,0.0,1.0
2024-03-04,23.63,23.67,23.63,23.6499,31288,22.5098150458923,22.54791883776,22.5098150458923,22.5287716823465,32845.0250920617,0.0,1.0
2024-03-05,23.6714,23.69,23.63,23.63,10685,22.5492524704754,22.5669707336939,22.5098150458923,22.5098150458923,11216.7314340539,0.0,1.0
2024-03-06,23.6833,23.7086,23.6501,23.68,36304,22.5605883485561,22.5846889969124,22.5289622013058,22.557444785727,38110.6427685441,0.0,1.0
2024-03-07,23.6937,23.7,23.67,23.6803,23182,22.5704953344417,22.5764966816609,22.54791883776,22.557730564166,24335.6357608085,0.0,1.0
2024-03-08,23.695,23.71,23.68,23.695,26734,22.5717337076774,22.5860226296278,22.557444785727,22.5717337076774,28064.3985173606,0.0,1.0
2024-03-11,23.695,23.74,23.68,23.74,19957,22.5717337076774,22.6146004735287,22.557444785727,22.6146004735287,20950.1459269457,0.0,1.0
2024-03-12,23.66,23.7,23.66,23.675,17659,22.5383928897931,22.5764966816609,22.5383928897931,22.5526818117435,18537.7875895141,0.0,1.0
2024-03-13,23.6769,23.73,23.67,23.73,23166,22.5544917418572,22.6050745255617,22.54791883776,22.6050745255617,24318.8395321754,0.0,1.0
2024-03-14,23.66,23.67,23.6401,23.6401,14769,22.5383928897931,22.54791883776,22.5194362533389,22.5194362533389,15503.9687926572,0.0,1.0
2024-03-15,23.665,23.71,23.64,23.71,67293,22.5431558637766,22.5860226296278,22.5193409938592,22.5860226296278,70641.7883380244,0.0,1.0
2024-03-18,23.625,23.63,23.58,23.591,46460,22.5551204544231,22.5598940248896,22.5121583202241,22.5226601752506,48663.7835616061,0.05256,1.0
2024-03-19,23.62,23.63,23.61,23.62,51989,22.5503468839565,22.5598940248896,22.5407997430234,22.5503468839565,54455.0461382769,0.0,1.0
2024-03-20,23.65,23.65,23.6,23.64,32854,22.5789883067558,22.5789883067558,22.5312526020903,22.5694411658227,34412.3965805641,0.0,1.0
2024-03-21,23.58,23.62,23.58,23.58,40091,22.5121583202241,22.5503468839565,22.5121583202241,22.5121583202241,41992.6764263529,0.0,1.0
2024-03-22,23.6193,23.65,23.6,23.65,33809,22.5496785840912,22.5789883067558,22.5312526020903,22.5789883067558,35412.6960489527,0.0,1.0
2024-03-25,23.61,23.64,23.58,23.64,49269,22.5407997430234,22.5694411658227,22.5121583202241,22.5694411658227,51606.0256628665,0.0,1.0
2024-03-26,23.5954,23.63,23.58,23.62,32257,22.5268609172611,22.5598940248896,22.5121583202241,22.5503468839565,33787.0784835715,0.0,1.0
2024-03-27,23.57,23.59,23.54,23.54,16133,22.5026111792911,22.5217054611572,22.4739697564918,22.4739697564918,16898.2526947781,0.0,1.0
2024-03-28,23.5651,23.58,23.5461,23.58,20063,22.4979330802338,22.5121583202241,22.479793512461,22.5121583202241,21014.6683081469,0.0,1.0
2024-04-01,23.5551,23.58,23.54,23.555,33457,22.4883859393008,22.5121583202241,22.4739697564918,22.4882904678914,35043.9992815466,0.0,1.0
2024-04-02,23.53,23.55,23.51,23.55,20919,22.4644226155587,22.4835168974249,22.4453283336925,22.4835168974249,21911.2718107025,0.0,1.0
2024-04-03,23.5151,23.53,23.491,23.52,35164,22.4501973755684,22.4644226155587,22.4271887659197,22.4548754746256,36831.9691166664,0.0,1.0
2024-04-04,23.52,23.53,23.4888,23.4888,33373,22.4548754746256,22.4644226155587,22.4250883949144,22.4250883949144,34956.0148256884,0.0,1.0
2024-04-05,23.51,23.54,23.4978,23.54,17709,22.4453283336925,22.4739697564918,22.4336808217542,22.4739697564918,18549.0086761189,0.0,1.0
2024-04-08,23.505,23.51,23.4701,23.5,19685,22.440554763226,22.4453283336925,22.4072352413695,22.4357811927594,20618.7382567847,0.0,1.0
2024-04-09,23.5146,23.54,23.5,23.54,20931,22.4497200185217,22.4739697564918,22.4357811927594,22.4739697564918,21923.8410186823,0.0,1.0
2024-04-10,23.445,23.47,23.43,23.45,29628,22.3832719176274,22.4071397699602,22.3689512062278,22.388045488094,31033.3745020076,0.0,1.0
2024-04-11,23.47,23.49,23.43,23.43,33202,22.4071397699602,22.4262340518263,22.3689512062278,22.3689512062278,34776.9036119769,0.0,1.0
2024-04-12,23.505,23.52,23.49,23.509,31346,22.440554763226,22.4548754746256,22.4262340518263,22.4443736195992,32832.8661111086,0.0,1.0
2024-04-15,23.4946,23.57,23.48,23.505,92761,22.4306257366556,22.5026111792911,22.4166869108933,22.440554763226,97161.0251174805,0.0,1.0
2024-04-16,23.5,23.52,23.47,23.5,36457,22.4357811927594,22.4548754746256,22.4071397699602,22.4357811927594,38186.3012764847,0.0,1.0
2024-04-17,23.515,23.55,23.48,23.55,18279,22.4501019041591,22.4835168974249,22.4166869108933,22.4835168974249,19146.0460551571,0.0,1.0
2024-04-18,23.495,23.57,23.471,23.57,53493,22.4310076222929,22.5026111792911,22.4080944840535,22.5026111792911,56030.3868717391,0.0,1.0
2024-04-19,23.52,23.52,23.49,23.5,32796,22.4548754746256,22.4548754746256,22.4262340518263,22.4357811927594,34351.645408662,0.0,1.0
2024-04-22,23.45,23.48,23.43,23.48,28977,22.4394377477368,22.4681449175633,22.4202996345191,22.4681449175633,30281.9820014668,0.05383,1.0
2024-04-23,23.455,23.47,23.44,23.47,316822,22.4442222760412,22.4585758609545,22.429868691128,22.4585758609545,331090.109454696,0.0,1.0
2024-04-24,23.44,23.45,23.4282,23.4401,40034,22.429868691128,22.4394377477368,22.4185772043295,22.4299643816941,41836.9350673541,0.0,1.0
2024-04-25,23.42,23.42,23.4015,23.41,21820,22.4107305779103,22.4107305779103,22.3930278231839,22.4011615213014,22802.6658133004,0.0,1.0
2024-04-26,23.435,23.44,23.42,23.43,27893,22.4250841628235,22.429868691128,22.4107305779103,22.4202996345191,29149.1639564798,0.0,1.0
2024-04-29,23.44,23.46,23.43,23.4301,28115,22.429868691128,22.4490068043457,22.4202996345191,22.4203953250852,29381.1617479807,0.0,1.0
2024-04-30,23.42,23.45,23.42,23.43,40870,22.4107305779103,22.4394377477368,22.4107305779103,22.4202996345191,42710.584408322,0.0,1.0
2024-05-01,23.443,23.465,23.4221,23.4221,56310,22.4327394081106,22.4537913326501,22.4127400797981,22.4127400797981,58845.9263037097,0.0,1.0
2024-05-02,23.47,23.47,23.438,23.45,33896,22.4585758609545,22.4585758609545,22.4279548798062,22.4394377477368,35422.5096428794,0.0,1.0
2024-05-03,23.5,23.5,23.455,23.465,48538,22.487283030781,22.487283030781,22.4442222760412,22.4537913326501,50723.9135309796,0.0,1.0
2024-05-06,23.47,23.5,23.47,23.47,26278,22.4585758609545,22.487283030781,22.4585758609545,22.4585758609545,27461.4322750645,0.0,1.0
2024-05-07,23.52,23.525,23.51,23.5125,64788,22.5064211439987,22.5112056723031,22.4968520873899,22.4992443515421,67705.7338548169,0.0,1.0
2024-05-08,23.515,23.52,23.5,23.5,40475,22.5016366156943,22.5064211439987,22.487283030781,22.487283030781,42297.7955450656,0.0,1.0
2024-05-09,23.5296,23.54,23.51,23.535,41644,22.5156074383432,22.5255592572164,22.4968520873899,22.520774728912,43519.4415732851,0.0,1.0
2024-05-10,23.52,23.55,23.49,23.55,139707,22.5064211439987,22.5351283138252,22.4777139741722,22.5351283138252,145998.718275837,0.0,1.0
2024-05-13,23.51,23.53,23.51,23.515,40301,22.4968520873899,22.5159902006076,22.4968520873899,22.5016366156943,42115.9594382134,0.0,1.0
2024-05-14,23.52,23.54,23.52,23.53,34552,22.5064211439987,22.5255592572164,22.5064211439987,22.5159902006076,36108.0526664141,0.0,1.0
2024-05-15,23.53,23.565,23.53,23.53,51537,22.5159902006076,22.5494818987385,22.5159902006076,22.5159902006076,53857.9737864372,0.0,1.0
2024-05-16,23.52,23.55,23.51,23.55,74809,22.5064211439987,22.5351283138252,22.4968520873899,22.5351283138252,78178.0305603661,0.0,1.0
2024-05-17,23.49,23.55,23.49,23.55,41213,22.4777139741722,22.5351283138252,22.4777139741722,22.5351283138252,43069.031446542,0.0,1.0
2024-05-20,23.44,23.47,23.44,23.4495,23854,22.481168403608,22.5099412300631,22.481168403608,22.4902797986521,24871.3834602237,0.05361,1.0
2024-05-21,23.42,23.49,23.42,23.49,77339,22.4619865193046,22.5291231143665,22.4619865193046,22.5291231143665,80637.5419397267,0.0,1.0
2024-05-22,23.4,23.42,23.4,23.4045,23889,22.4428046350011,22.4619865193046,22.4428046350011,22.4471205589694,24907.8762254249,0.0,1.0
2024-05-23,23.36,23.41,23.36,23.41,38423,22.4044408663943,22.4523955771528,22.4044408663943,22.4523955771528,40061.757637804,0.0,1.0
2024-05-24,23.38,23.399,23.3597,23.39,55875,22.4236227506977,22.441845540786,22.4041531381297,22.4332136928494,58258.0930175234,0.0,1.0
2024-05-28,23.4,23.4,23.37,23.3899,33177,22.4428046350011,22.4428046350011,22.414031808546,22.4331177834279,34592.0134593714,0.0,1.0
2024-05-29,23.3654,23.39,23.36,23.36,35908,22.4096199751562,22.4332136928494,22.4044408663943,22.4044408663943,37439.491795494,0.0,1.0
2024-05-30,23.36,23.38,23.3557,23.38,41093,22.4044408663943,22.4236227506977,22.4003167612691,22.4236227506977,42845.6342974333,0.0,1.0
2024-05-31,23.37,23.3999,23.36,23.385,25554,22.414031808546,22.4427087255796,22.4044408663943,22.4284182217736,26643.8891985645,0.0,1.0
2024-06-03,23.3991,23.419,23.37,23.37,39292,22.4419414502075,22.4610274250894,22.414031808546,22.414031808546,40967.8208652264,0.0,1.0
2024-06-04,23.44,23.44,23.41,23.43,52315,22.481168403608,22.481168403608,22.4523955771528,22.4715774614563,54546.2574713509,0.0,1.0
2024-06-05,23.4572,23.47,23.43,23.44,31200,22.4976648241089,22.5099412300631,22.4715774614563,22.481168403608,32530.6935507245,0.0,1.0
2024-06-06,23.5,23.51,23.47,23.49,24641,22.5387140565182,22.5483049986699,22.5099412300631,22.5291231143665,25691.9493520321,0.0,1.0
2024-06-07,23.4649,23.51,23.44,23.4593,31841,22.5050498495657,22.5483049986699,22.481168403608,22.4996789219608,33199.0324791224,0.0,1.0
2024-06-10,23.4664,23.49,23.45,23.45,15135,22.5064884908885,22.5291231143665,22.4907593457597,22.4907593457597,15780.5143234043,0.0,1.0
2024-06-11,23.4878,23.5,23.46,23.48,20360,22.5270131070932,22.5387140565182,22.5003502879114,22.5195321722148,21228.3628427163,0.0,1.0
2024-06-12,23.52,23.53,23.51,23.52,21720,22.5578959408217,22.5674868829734,22.5483049986699,22.5578959408217,22646.3674333889,0.0,1.0
2024-06-13,23.54,23.56,23.5101,23.5101,11921,22.5770778251251,22.5962597094285,22.5484009080915,22.5484009080915,12429.4358275059,0.0,1.0
2024-06-14,23.5646,23.57,23.53,23.55,38216,22.6006715428183,22.6058506515802,22.5674868829734,22.5866687672768,39845.9289979001,0.0,1.0
2024-06-17,23.54,23.56,23.51,23.51,18012,22.5770778251251,22.5962597094285,22.5483049986699,22.5483049986699,18780.2196229374,0.0,1.0
2024-06-18,23.5758,23.59,23.54,23.56,29551,22.6114133980282,22.6250325358836,22.5770778251251,22.5962597094285,30811.3629845339,0.0,1.0
2024-06-20,23.55,23.57,23.53,23.57,37337,22.5866687672768,22.6058506515802,22.5674868829734,22.6058506515802,38929.4392661345,0.0,1.0
2024-06-21,23.56,23.57,23.52,23.52,31287,22.5962597094285,22.6058506515802,22.5578959408217,22.5578959408217,32621.4041385101,0.0,1.0
2024-06-24,23.5,23.52,23.46,23.46,33211,22.5914738292948,22.6107006155325,22.5530202568194,22.5530202568194,34546.5951401526,0.05501,1.0
2024-06-25,23.47,23.55,23.47,23.55,74900,22.5626336499382,22.639540794889,22.5626336499382,22.639540794889,77912.13682206,0.0,1.0
2024-06-26,23.4954,23.53,23.475,23.4848,39154,22.5870516684601,22.6203140086513,22.5674403464977,22.5768614717541,40728.5955291179,0.0,1.0
2024-06-27,23.4862,23.5,23.47,23.5,11220,22.5782073467908,22.5914738292948,22.5626336499382,22.5914738292948,11671.2172916357,0.0,1.0
2024-06-28,23.4954,23.515,23.48,23.5,26781,22.5870516684601,22.6058939189731,22.5722470430571,22.5914738292948,27858.0098295272,0.0,1.0
2024-07-01,23.47,23.48,23.45,23.45,28820,22.5626336499382,22.5722470430571,22.5434068637006,22.5434068637006,29979.0091216525,0.0,1.0
2024-07-02,23.477,23.49,23.44,23.49,117258,22.5693630251214,22.5818604361759,22.5337934705817,22.5818604361759,121973.582636597,0.0,1.0
2024-07-03,23.5107,23.5235,23.49,23.5,12272,22.601760159932,22.6140653031241,22.5818604361759,22.5914738292948,12765.5239396571,0.0,1.0
2024-07-05,23.53,23.5501,23.5158,23.54,26413,22.6203140086513,22.6396369288202,22.6066629904226,22.6299274017702,27475.2105458087,0.0,1.0
2024-07-08,23.55,23.56,23.52,23.56,26573,22.639540794889,22.6491541880079,22.6107006155325,22.6491541880079,27641.6450169906,0.0,1.0
2024-07-09,23.5044,23.57,23.48,23.56,175162,22.5957037222671,22.6587675811267,22.5722470430571,22.6491541880079,182206.217757352,0.0,1.0
2024-07-10,23.56,23.56,23.51,23.55,81897,22.6491541880079,22.6491541880079,22.6010872224136,22.639540794889,85190.5242899363,0.0,1.0
2024-07-11,23.59,23.62,23.55,23.62,30639,22.6779943673644,22.706834546721,22.639540794889,22.706834546721,31871.1610159025,0.0,1.0
2024-07-12,23.5954,23.5954,23.55,23.55,26863,22.6831855996486,22.6831855996486,22.639540794889,22.639540794889,27943.3074960079,0.0,1.0
2024-07-15,23.565,23.57,23.55,23.565,8948,22.6539608845673,22.6587675811267,22.639540794889,22.6539608845673,9307.84780085169,0.0,1.0
2024-07-16,23.595,23.63,23.56,23.56,39779,22.6828010639239,22.7164479398398,22.6491541880079,22.6491541880079,41378.7301821724,0.0,1.0
2024-07-17,23.61,23.62,23.585,23.62,24421,22.6972211536021,22.706834546721,22.673187670805,22.706834546721,25403.1013795931,0.0,1.0
2024-07-18,23.5984,23.6299,23.59,23.6,71340,22.6860696175843,22.7163518059086,22.6779943673644,22.6876077604833,74208.9698382609,0.0,1.0
2024-07-19,23.6038,23.61,23.58,23.5895,27686,22.6912608498684,22.6972211536021,22.6683809742456,22.6775136977085,28799.4048071502,0.0,1.0
2024-07-22,23.5406,23.55,23.53,23.55,15059,22.6862138184811,22.6952726534255,22.6759985365224,22.6952726534255,15626.1374523065,0.05795,1.0
2024-07-23,23.54,23.5501,23.53,23.53,26966,22.685635594974,22.69536902401,22.6759985365224,22.6759985365224,27981.5673377313,0.0,1.0
2024-07-24,23.56,23.5655,23.53,23.56,74086,22.7049097118771,22.7102100940254,22.6759985365224,22.7049097118771,76876.1550761391,0.0,1.0
2024-07-25,23.566,23.6,23.55,23.55,38425,22.710691946948,22.7434579456833,22.6952726534255,22.6952726534255,39872.1250816706,0.0,1.0
2024-07-26,23.595,23.62,23.55,23.58,51190,22.7386394164575,22.7627320625864,22.6952726534255,22.7241838287802,53117.8681309231,0.0,1.0
2024-07-29,23.58,23.66,23.54,23.66,198225,22.7241838287802,22.8012802963927,22.685635594974,22.8012802963927,205690.357691975,0.0,1.0
2024-07-30,23.57,23.59,23.57,23.585,29988,22.7145467703286,22.7338208872318,22.7145467703286,22.729002358006,31117.3789706998,0.0,1.0
2024-07-31,23.6187,23.62,23.57,23.593,50182,22.7614792449877,22.7627320625864,22.7145467703286,22.7367120047672,52071.9058125803,0.0,1.0
2024-08-01,23.6354,23.69,23.6,23.69,45711,22.7775731326018,22.8301914717474,22.7434579456833,22.8301914717474,47432.5233469941,0.0,1.0
2024-08-02,23.73,23.75,23.67,23.75,20723,22.8687397055536,22.8880138224567,22.8109173548442,22.8880138224567,21503.4495268044,0.0,1.0
2024-08-05,23.67,23.74,23.59,23.73,179219,22.8109173548442,22.8783767640052,22.7338208872318,22.8687397055536,185968.572153856,0.0,1.0
2024-08-06,23.6632,23.68,23.59,23.655,93888,22.8043641550972,22.8205544132958,22.7338208872318,22.7964617671669,97423.9187942195,0.0,1.0
2024-08-07,23.6455,23.69,23.63,23.69,35045,22.7873065616379,22.8301914717474,22.772369121038,22.8301914717474,36364.8307999257,0.0,1.0
2024-08-08,23.635,23.6599,23.62,23.64,10969,22.7771876502638,22.8011839258082,22.7627320625864,22.7820061794896,11382.1038391892,0.0,1.0
2024-08-09,23.65,23.74,23.63,23.65,80118,22.7916432379411,22.8783767640052,22.772369121038,22.7916432379411,83135.3264097147,0.0,1.0
2024-08-12,23.62,23.68,23.6,23.66,181869,22.7627320625864,22.8205544132958,22.7434579456833,22.8012802963927,188718.373883627,0.0,1.0
2024-08-13,23.645,23.6751,23.631,23.67,30357,22.7868247087153,22.8158322546545,22.7733328268832,22.8109173548442,31500.2758908074,0.0,1.0
2024-08-14,23.635,23.675,23.62,23.66,42521,22.7771876502638,22.81573588407,22.7627320625864,22.8012802963927,44122.3846609685,0.0,1.0
2024-08-15,23.64,23.6451,23.61,23.6451,26088,22.7820061794896,22.7869210792999,22.7530950041349,22.7869210792999,27070.5009533018,0.0,1.0
2024-08-16,23.64,23.66,23.62,23.647,55953,22.7820061794896,22.8012802963927,22.7627320625864,22.7887521204057,58060.2476172989,0.0,1.0
2024-08-19,23.6,23.64,23.571,23.61,63518,22.7983988159157,22.8370401698409,22.7703838343198,22.808059154397,65751.3192967535,0.05701,1.0
2024-08-20,23.61,23.63,23.57,23.6292,23458,22.808059154397,22.8273798313596,22.7694178004717,22.8266070042811,24282.7930360409,0.0,1.0
2024-08-21,23.6202,23.6399,23.58,23.621,92175,22.8179126996479,22.8369435664561,22.779078138953,22.8186855267264,95415.9113350274,0.0,1.0
2024-08-22,23.6,23.62,23.59,23.6,42645,22.7983988159157,22.8177194928783,22.7887384774343,22.7983988159157,44144.4159357986,0.0,1.0
2024-08-23,23.63,23.6599,23.61,23.64,26914,22.8273798313596,22.8562642434188,22.808059154397,22.8370401698409,27860.3074333705,0.0,1.0
2024-08-26,23.62,23.68,23.61,23.68,62214,22.8177194928783,22.8756815237662,22.808059154397,22.8756815237662,64401.4701144279,0.0,1.0
2024-08-27,23.64,23.68,23.61,23.65,25313,22.8370401698409,22.8756815237662,22.808059154397,22.8467005083223,26203.0156075243,0.0,1.0
2024-08-28,23.67,23.69,23.64,23.67,24507,22.8660211852849,22.8853418622475,22.8370401698409,22.8660211852849,25368.6763123137,0.0,1.0
2024-08-29,23.67,23.68,23.63,23.67,29982,22.8660211852849,22.8756815237662,22.8273798313596,22.8660211852849,31036.1795893332,0.0,1.0
2024-08-30,23.675,23.69,23.628,23.67,73339,22.8708513545256,22.8853418622475,22.8254477636634,22.8660211852849,75917.6297412482,0.0,1.0
2024-09-03,23.64,23.67,23.64,23.65,25310,22.8370401698409,22.8660211852849,22.8370401698409,22.8467005083223,26199.9101262766,0.0,1.0
2024-09-04,23.68,23.7,23.6501,23.66,47757,22.8756815237662,22.8950022007289,22.8467971117071,22.8563608468036,49436.1559818487,0.0,1.0
2024-09-05,23.6954,23.7,23.66,23.6649,37739,22.8905584450275,22.8950022007289,22.8563608468036,22.8610944126594,39065.9189354227,0.0,1.0
2024-09-06,23.71,23.72,23.7,23.72,17667,22.9046625392102,22.9143228776915,22.8950022007289,22.9143228776915,18288.1790675989,0.0,1.0
2024-09-09,23.7139,23.73,23.67,23.67,31119,22.9084300712179,22.9239832161728,22.8660211852849,22.8660211852849,32213.1569822047,0.0,1.0
2024-09-10,23.6855,23.73,23.65,23.715,64870,22.880994709931,22.9239832161728,22.8467005083223,22.9094927084508,67150.8561790421,0.0,1.0
2024-09-11,23.72,23.74,23.69,23.72,25586,22.9143228776915,22.9336435546541,22.8853418622475,22.9143228776915,26485.6144010633,0.0,1.0
2024-09-12,23.72,23.75,23.68,23.74,131561,22.9143228776915,22.9433038931355,22.8756815237662,22.9336435546541,136186.739475427,0.0,1.0
2024-09-13,23.71,23.72,23.64,23.71,58171,22.9046625392102,22.9143228776915,22.8370401698409,22.9046625392102,60216.3165529685,0.0,1.0
2024-09-16,23.725,23.76,23.7,23.71,46212,22.9191530469322,22.9529642316168,22.8950022007289,22.9046625392102,47836.8331392924,0.0,1.0
2024-09-17,23.74,23.76,23.69,23.75,73531,22.9336435546541,22.9529642316168,22.8853418622475,22.9433038931355,76116.3805411001,0.0,1.0
2024-09-18,23.725,23.7599,23.7,23.74,49740,22.9191530469322,22.952867628232,22.8950022007289,22.9336435546541,51488.8790865663,0.0,1.0
2024-09-19,23.69,23.73,23.66,23.7287,36533,22.8853418622475,22.9239832161728,22.8563608468036,22.9227273721703,37817.5154738547,0.0,1.0
2024-09-20,23.705,23.76,23.68,23.695,13334,22.8998323699695,22.9529642316168,22.8756815237662,22.8901720314882,13802.8289855303,0.0,1.0
2024-09-23,23.72,23.73,23.64,23.64,49756,22.9661795746592,22.9758617751545,22.8887219706975,22.8887219706975,51389.1444662499,0.05368,1.0
2024-09-24,23.7,23.72,23.697,23.7099,48621,22.9468151736688,22.9661795746592,22.9439105135202,22.9564005521591,50216.8902864686,0.0,1.0
2024-09-25,23.705,23.71,23.67,23.6707,22686,22.9516562739164,22.956497374164,22.9177685721831,22.9184463262178,23430.6240727017,0.0,1.0
2024-09-26,23.705,23.72,23.68,23.71,32101,22.9516562739164,22.9661795746592,22.9274507726784,22.956497374164,33154.6532380233,0.0,1.0
2024-09-27,23.71,23.74,23.68,23.68,10873,22.956497374164,22.9855439756497,22.9274507726784,22.9274507726784,11229.8851953842,0.0,1.0
2024-09-30,23.74,23.75,23.68,23.705,51825,22.9855439756497,22.9952261761449,22.9274507726784,22.9516562739164,53526.055389569,0.0,1.0
2024-10-01,23.68,23.74,23.68,23.74,155781,22.9274507726784,22.9855439756497,22.9274507726784,22.9855439756497,160894.210026868,0.0,1.0
2024-10-02,23.73,23.74,23.68,23.74,27170,22.9758617751545,22.9855439756497,22.9274507726784,22.9855439756497,28061.8027001368,0.0,1.0
2024-10-03,23.7,23.715,23.68,23.715,17887,22.9468151736688,22.9613384744116,22.9274507726784,22.9613384744116,18474.1061795122,0.0,1.0
2024-10-04,23.68,23.71,23.6501,23.685,19387,22.9274507726784,22.956497374164,22.8985009931977,22.932291872926,20023.340778342,0.0,1.0
2024-10-07,23.64,23.68,23.63,23.63,24261,22.8887219706975,22.9274507726784,22.8790397702023,22.8790397702023,25057.3204014729,0.0,1.0
2024-10-08,23.67,23.67,23.6371,23.6371,14262,22.9177685721831,22.9177685721831,22.8859141325539,22.8859141325539,14730.1225656736,0.0,1.0
2024-10-09,23.62,23.6696,23.6,23.655,12479,22.869357569707,22.9173812841633,22.8499931687166,22.9032452714403,12888.599039198,0.0,1.0
2024-10-10,23.625,23.72,23.59,23.635,41128,22.8741986699547,22.9661795746592,22.8403109682214,22.8838808704499,42477.9470537808,0.0,1.0
2024-10-11,23.65,23.68,23.6101,23.6101,79458,22.8984041711927,22.9274507726784,22.8597721912168,22.8597721912168,82066.0551692114,0.0,1.0
2024-10-14,23.62,23.65,23.59,23.59,16683,22.869357569707,22.8984041711927,22.8403109682214,22.8403109682214,17230.5872081849,0.0,1.0
2024-10-15,23.62,23.66,23.62,23.64,15014,22.869357569707,22.9080863716879,22.869357569707,22.8887219706975,15506.8055112203,0.0,1.0
2024-10-16,23.65,23.67,23.62,23.67,26426,22.8984041711927,22.9177685721831,22.869357569707,22.9177685721831,27293.3823391173,0.0,1.0
2024-10-17,23.62,23.6599,23.6,23.65,21982,22.869357569707,22.907989549683,22.8499931687166,22.8984041711927,22703.5166343176,0.0,1.0
2024-10-18,23.66,23.67,23.55,23.67,15571,22.9080863716879,22.9177685721831,22.8015821662405,22.9177685721831,16082.0879589191,0.0,1.0
2024-10-21,23.59,23.59,23.52,23.55,31662,22.893776079356,22.893776079356,22.825842025708,22.8549566201286,32624.8748747703,0.05522,1.0
2024-10-22,23.525,23.5799,23.51,23.56,27055,22.8306944581115,22.8839741659011,22.8161371609012,22.8646614849354,27877.7711369121,0.0,1.0
2024-10-23,23.495,23.5595,23.47,23.5595,12009,22.8015798636909,22.8641762416951,22.7773177016738,22.8641762416951,12374.2063789754,0.0,1.0
2024-10-24,23.48,23.53,23.45,23.45,62959,22.7870225664807,22.8355468905149,22.7579079720601,22.7579079720601,64873.6497138735,0.0,1.0
2024-10-25,23.55,23.58,23.51,23.55,32716,22.8549566201286,22.8840712145491,22.8161371609012,22.8549566201286,33710.9281284501,0.0,1.0
2024-10-28,23.56,23.56,23.5,23.54,19087,22.8646614849354,22.8646614849354,22.8064322960943,22.8452517553217,19667.4558377469,0.0,1.0
2024-10-29,23.54,23.58,23.465,23.55,52667,22.8452517553217,22.8840712145491,22.7724652692704,22.8549566201286,54268.6591191186,0.0,1.0
2024-10-30,23.5,23.57,23.5,23.52,12864,22.8064322960943,22.8743663497423,22.8064322960943,22.825842025708,13255.2078323873,0.0,1.0
2024-10-31,23.54,23.55,23.51,23.535,54949,22.8452517553217,22.8549566201286,22.8161371609012,22.8403993229183,56620.0571503304,0.0,1.0
2024-11-01,23.53,23.58,23.51,23.55,40864,22.8355468905149,22.8840712145491,22.8161371609012,22.8549566201286,42106.7174178073,0.0,1.0
2024-11-04,23.57,23.6,23.51,23.6,42621,22.8743663497423,22.9034809441628,22.8161371609012,22.9034809441628,43917.1496442924,0.0,1.0
2024-11-05,23.58,23.63,23.52,23.63,22593,22.8840712145491,22.9325955385834,22.825842025708,22.9325955385834,23280.0770022642,0.0,1.0
2024-11-06,23.49,23.53,23.49,23.5,23230,22.7967274312875,22.8355468905149,22.7967274312875,22.8064322960943,23936.4488453324,0.0,1.0
2024-11-07,23.6,23.6,23.5031,23.55,23036,22.9034809441628,22.9034809441628,22.8094408041845,22.8549566201286,23736.5491003478,0.0,1.0
2024-11-08,23.64,23.65,23.6,23.6,13814,22.9423004033902,22.9520052681971,22.9034809441628,22.9034809441628,14234.0983361783,0.0,1.0
2024-11-11,23.65,23.65,23.6,23.65,33165,22.9520052681971,22.9520052681971,22.9034809441628,22.9520052681971,34173.5826928734,0.0,1.0
2024-11-12,23.67,23.679,23.6001,23.65,35236,22.9714149978108,22.9801493761369,22.9035779928109,22.9520052681971,36307.5639911379,0.0,1.0
2024-11-13,23.65,23.67,23.59,23.65,186245,22.9520052681971,22.9714149978108,22.893776079356,22.9520052681971,191908.907240591,0.0,1.0
2024-11-14,23.635,23.66,23.6,23.657,29506,22.9374479709868,22.9617101330039,22.9034809441628,22.9587986735619,30403.308636693,0.0,1.0
2024-11-15,23.65,23.67,23.595,23.62,53913,22.9520052681971,22.9714149978108,22.8986285117594,22.9228906737765,55552.5512956697,0.0,1.0
2024-11-18,23.61,23.63,23.58,23.58,52479,22.9670769232421,22.986532303948,22.9378938521834,22.9378938521834,53948.0576540471,0.05553,1.0
2024-11-19,23.61,23.62,23.6,23.62,19491,22.9670769232421,22.976804613595,22.9573492328892,22.976804613595,20036.6163938915,0.0,1.0
2024-11-20,23.59,23.625,23.5606,23.609,36958,22.9476215425363,22.9816684587715,22.9190221328987,22.9661041542068,37992.5744541297,0.0,1.0
2024-11-21,23.58,23.66,23.56,23.63,28927,22.9378938521834,23.0157153750067,22.9184384714775,22.986532303948,29736.7606806269,0.0,1.0
2024-11-22,23.62,23.63,23.57,23.63,83794,22.976804613595,22.986532303948,22.9281661618304,22.986532303948,86139.6662105457,0.0,1.0
2024-11-25,23.64,23.6499,23.6,23.64,31796,22.9962599943009,23.0058904077503,22.9573492328892,22.9962599943009,32686.0733087155,0.0,1.0
2024-11-26,23.615,23.64,23.6,23.64,13445,22.9719407684186,22.9962599943009,22.9573492328892,22.9962599943009,13821.3692173758,0.0,1.0
2024-11-27,23.65,23.77,23.6051,23.63,27237,23.0059876846538,23.1227199688888,22.9623103549692,22.986532303948,27999.4520917563,0.0,1.0
2024-11-29,23.67,23.68,23.632,23.655,5358,23.0254430653596,23.0351707557125,22.9884778420185,23.0108515298303,5507.98782199327,0.0,1.0
2024-12-02,23.68,23.7,23.65,23.7,37610,23.0351707557125,23.0546261364184,23.0059876846538,23.0546261364184,38662.8260517295,0.0,1.0
2024-12-03,23.72,23.775,23.64,23.665,77861,23.0740815171242,23.1275838140653,22.9962599943009,23.0205792201832,80040.5822710373,0.0,1.0
2024-12-04,23.73,23.73,23.6701,23.72,20062,23.0838092074771,23.0838092074771,23.0255403422632,23.0740815171242,20623.6005384153,0.0,1.0
2024-12-05,23.685,23.73,23.66,23.73,48317,23.040034600889,23.0838092074771,23.0157153750067,23.0838092074771,49669.5497564853,0.0,1.0
2024-12-06,23.71,23.85,23.69,23.76,74974,23.0643538267713,23.2005414917122,23.0448984460655,23.1129922785359,77072.7657644873,0.0,1.0
2024-12-09,23.73,23.7491,23.71,23.725,47946,23.0838092074771,23.1023890960512,23.0643538267713,23.0789453623007,49288.1642615322,0.0,1.0
2024-12-10,23.72,23.73,23.69,23.7,37366,23.0740815171242,23.0838092074771,23.0448984460655,23.0546261364184,38411.9956992535,0.0,1.0
2024-12-11,23.72,23.79,23.69,23.74,47664,23.0740815171242,23.1421753495947,23.0448984460655,23.0935368978301,48998.2701656377,0.0,1.0
2024-12-12,23.7,23.72,23.67,23.67,70042,23.0546261364184,23.0740815171242,23.0254430653596,23.0254430653596,72002.7030660791,0.0,1.0
2024-12-13,23.7,23.7,23.64,23.7,34328,23.0546261364184,23.0546261364184,22.9962599943009,23.0546261364184,35288.9522122778,0.0,1.0
2024-12-16,23.66,23.71,23.59,23.68,164895,23.0157153750067,23.0643538267713,22.9476215425363,23.0351707557125,169510.946604625,0.0,1.0
2024-12-17,23.69,23.82,23.64,23.67,37427,23.0448984460655,23.1713584206534,22.9962599943009,23.0254430653596,38474.7032873724,0.0,1.0
2024-12-18,23.66,23.69,23.6253,23.69,64534,23.0157153750067,23.0448984460655,22.9819602894821,23.0448984460655,66340.516256908,0.0,1.0
2024-12-19,23.62,23.71,23.57,23.58,91469,22.976804613595,23.0643538267713,22.9281661618304,22.9378938521834,94029.514387813,0.0,1.0
2024-12-20,23.65,23.66,23.59,23.63,61732,23.0059876846538,23.0157153750067,22.9476215425363,22.986532303948,63460.0791764255,0.0,1.0
2024-12-23,23.58,23.64,23.55,23.64,46358,22.9903552862567,23.0488549180283,22.9611054703708,23.0488549180283,47546.9659511287,0.05393,1.0
2024-12-24,23.57,23.59,23.53,23.56,25207,22.980605347628,23.0001052248853,22.9416055931136,22.9708554089994,25853.4960682106,0.0,1.0
2024-12-26,23.6,23.61,23.55,23.565,32779,23.0098551635139,23.0196051021425,22.9611054703708,22.9757303783137,33619.6987987413,0.0,1.0
2024-12-27,23.6,23.61,23.5554,23.59,80268,23.0098551635139,23.0196051021425,22.9663704372303,23.0001052248853,82326.6720515381,0.0,1.0
2024-12-30,23.62,23.65,23.5801,23.6,44660,23.0293550407711,23.0586048566569,22.9904527856429,23.0098551635139,45805.4165274044,0.0,1.0
2024-12-31,23.57,23.62,23.57,23.57,35863,22.980605347628,23.0293550407711,22.980605347628,22.980605347628,36782.795631937,0.0,1.0
2025-01-02,23.64,23.6711,23.5801,23.59,28760,23.0488549180283,23.0791772271633,22.9904527856429,23.0001052248853,29497.6215702676,0.0,1.0
2025-01-03,23.64,23.6598,23.58,23.63,58089,23.0488549180283,23.0681597965129,22.9903552862567,23.0391049793997,59578.8365575547,0.0,1.0
2025-01-06,23.65,23.66,23.62,23.62,33565,23.0586048566569,23.0683547952855,23.0293550407711,23.0293550407711,34425.857719264,0.0,1.0
2025-01-07,23.63,23.67,23.53,23.65,71514,23.0391049793997,23.0781047339141,22.9416055931136,23.0586048566569,73348.1539977787,0.0,1.0
2025-01-08,23.63,23.6499,23.59,23.625,63464,23.0391049793997,23.0585073572706,23.0001052248853,23.0342300100854,65091.6917710522,0.0,1.0
2025-01-10,23.6,23.63,23.59,23.63,117270,23.0098551635139,23.0391049793997,23.0001052248853,23.0391049793997,120277.680164996,0.0,1.0
2025-01-13,23.59,23.62,23.54,23.62,96759,23.0001052248853,23.0293550407711,22.9513555317422,23.0293550407711,99240.6246702892,0.0,1.0
2025-01-14,23.59,23.61,23.55,23.6099,40065,23.0001052248853,23.0196051021425,22.9611054703708,23.0195076027562,41092.56634954,0.0,1.0
2025-01-15,23.6,23.66,23.49,23.6399,219617,23.0098551635139,23.0683547952855,22.9026058385992,23.048757418642,225249.622962359,0.0,1.0
2025-01-16,23.59,23.64,23.58,23.6,25794,23.0001052248853,23.0488549180283,22.9903552862567,23.0098551635139,26455.5511398985,0.0,1.0
2025-01-17,23.62,23.673,23.61,23.64,19131,23.0293550407711,23.0810297155027,23.0196051021425,23.0488549180283,19621.6619701248,0.0,1.0
2025-01-21,23.58,23.63,23.56,23.57,56901,23.043560701353,23.0924232134424,23.0240156965172,23.0337881989351,58225.6187482875,0.05457,1.0
2025-01-22,23.625,23.65,23.58,23.619,51279,23.0875369622334,23.1119682182781,23.043560701353,23.0816734607827,52472.7421977371,0.0,1.0
2025-01-23,23.58,23.67,23.58,23.6,32422,23.043560701353,23.1315132231139,23.043560701353,23.0631057061887,33176.7633443521,0.0,1.0
2025-01-24,23.625,23.7,23.57,23.62,43534,23.0875369622334,23.1608307303675,23.0337881989351,23.0826507110245,44547.4435702,0.0,1.0
2025-01-27,23.635,23.67,23.61,23.64,54034,23.0973094646513,23.1315132231139,23.0728782086066,23.1021957158602,55291.8768289656,0.0,1.0
2025-01-28,23.61,23.65,23.61,23.6225,161384,23.0728782086066,23.1119682182781,23.0728782086066,23.0850938366289,165140.915907869,0.0,1.0
2025-01-29,23.62,23.67,23.61,23.67,14754,23.0826507110245,23.1315132231139,23.0728782086066,23.1315132231139,15097.4636476026,0.0,1.0
2025-01-30,23.63,23.67,23.62,23.6686,73090,23.0924232134424,23.1315132231139,23.0826507110245,23.1301450727754,74791.4882745879,0.0,1.0
2025-01-31,23.64,23.68,23.6202,23.68,19232,23.1021957158602,23.1412857255317,23.0828461610728,23.1412857255317,19679.7086126266,0.0,1.0
2025-02-03,23.6578,23.69,23.61,23.69,36966,23.1195907701641,23.1510582279496,23.0728782086066,23.1510582279496,37826.5447470026,0.0,1.0
2025-02-04,23.71,23.755,23.63,23.69,38258,23.1706032327854,23.2145794936658,23.0924232134424,23.1510582279496,39148.6216775097,0.0,1.0
2025-02-05,23.69,23.73,23.66,23.66,34798,23.1510582279496,23.1901482376211,23.121740720696,23.121740720696,35608.0750989071,0.0,1.0
2025-02-06,23.63,23.71,23.61,23.71,157609,23.0924232134424,23.1706032327854,23.0728782086066,23.1706032327854,161278.036331503,0.0,1.0
2025-02-07,23.65,23.7,23.64,23.65,45417,23.1119682182781,23.1608307303675,23.1021957158602,23.1119682182781,46474.278601272,0.0,1.0
2025-02-10,23.7,23.72,23.66,23.71,66064,23.1608307303675,23.1803757352032,23.121740720696,23.1706032327854,67601.9275054369,0.0,1.0
2025-02-11,23.7,23.71,23.6561,23.71,25119,23.1608307303675,23.1706032327854,23.117929444753,23.1706032327854,25703.7541930411,0.0,1.0
2025-02-12,23.67,23.69,23.63,23.6799,23778,23.1315132231139,23.1510582279496,23.0924232134424,23.1411880005076,24331.5365739931,0.0,1.0
2025-02-13,23.72,23.73,23.6544,23.7,81796,23.1803757352032,23.1901482376211,23.116268119342,23.1608307303675,83700.1583651419,0.0,1.0
2025-02-14,23.7,23.74,23.695,23.74,35893,23.1608307303675,23.199920740039,23.1559444791585,23.199920740039,36728.5659958926,0.0,1.0
2025-02-18,23.67,23.72,23.62,23.62,33819,23.1315132231139,23.1803757352032,23.0826507110245,23.0826507110245,34606.2846074469,0.0,1.0
2025-02-19,23.69,23.76,23.66,23.71,86827,23.1510582279496,23.2194657448747,23.121740720696,23.1706032327854,88848.2768151274,0.0,1.0
2025-02-20,23.71,23.73,23.66,23.73,70875,23.1706032327854,23.1901482376211,23.121740720696,23.1901482376211,72524.9244966675,0.0,1.0
2025-02-21,23.7,23.74,23.66,23.68,115246,23.1608307303675,23.199920740039,23.121740720696,23.1412857255317,117928.852889495,0.0,1.0
2025-02-24,23.69,23.72,23.64,23.65,47176,23.2026765857208,23.232059460249,23.1537051281739,23.1634994196833,48166.8326441176,0.05282,1.0
2025-02-25,23.71,23.72,23.66,23.71,25677,23.2222651687396,23.232059460249,23.1732937111927,23.2222651687396,26216.2913727956,0.0,1.0
2025-02-26,23.72,23.745,23.66,23.71,20067,23.232059460249,23.2565451890224,23.1732937111927,23.2222651687396,20488.4651235693,0.0,1.0
2025-02-27,23.71,23.73,23.7,23.71,20776,23.2222651687396,23.2418537517584,23.2124708772302,23.2222651687396,21212.3561771703,0.0,1.0
2025-02-28,23.73,23.749,23.685,23.73,11362,23.2418537517584,23.2604629056262,23.1977794399661,23.2418537517584,11600.634909752,0.0,1.0
2025-03-03,23.74,23.75,23.68,23.73,17196,23.2516480432677,23.2614423347771,23.1928822942115,23.2418537517584,17557.1658077888,0.0,1.0
2025-03-04,23.74,23.77,23.69,23.77,100313,23.2516480432677,23.2810309177959,23.2026765857208,23.2810309177959,102419.863554124,0.0,1.0
2025-03-05,23.7,23.7299,23.68,23.68,21094,23.2124708772302,23.2417558088433,23.1928822942115,23.1928822942115,21537.0350982494,0.0,1.0
2025-03-06,23.685,23.7928,23.67,23.7195,33511,23.1977794399661,23.3033619024373,23.1830880027021,23.2315697456735,34214.828063783,0.0,1.0
2025-03-07,23.71,23.7282,23.67,23.68,52217,23.2222651687396,23.2400907792867,23.1830880027021,23.1928822942115,53313.7082452494,0.0,1.0
2025-03-10,23.7,23.74,23.69,23.728,134458,23.2124708772302,23.2516480432677,23.2026765857208,23.2398948934565,137282.007454273,0.0,1.0
2025-03-11,23.71,23.765,23.67,23.68,47854,23.2222651687396,23.2761337720412,23.1830880027021,23.1928822942115,48859.0726079278,0.0,1.0
2025-03-12,23.68,23.77,23.65,23.71,166309,23.1928822942115,23.2810309177959,23.1634994196833,23.2222651687396,169801.970709906,0.0,1.0
2025-03-13,23.68,23.6903,23.64,23.69,16368,23.1928822942115,23.2029704144661,23.1537051281739,23.2026765857208,16711.7754095073,0.0,1.0
2025-03-14,23.65,23.69,23.59,23.65,245917,23.1634994196833,23.2026765857208,23.104733670627,23.1634994196833,251081.96929251,0.0,1.0
2025-03-17,23.68,23.7,23.6403,23.682619,26001,23.1928822942115,23.2124708772302,23.1539989569192,23.1954474191578,26547.0963112536,0.0,1.0
2025-03-18,23.6782,23.7199,23.64,23.675,38572,23.1911193217398,23.2319615173339,23.1537051281739,23.1879851484568,39382.1237228442,0.0,1.0
2025-03-19,23.69,23.8,23.65,23.72,17725,23.2026765857208,23.310413792324,23.1634994196833,23.232059460249,18097.2763400243,0.0,1.0
2025-03-20,23.68,23.74,23.64,23.74,56066,23.1928822942115,23.2516480432677,23.1537051281739,23.2516480432677,57243.5483937826,0.0,1.0
2025-03-21,23.67,23.7057,23.6568,23.69,41215,23.1830880027021,23.2180536233906,23.1701595379097,23.2026765857208,42080.6343782284,0.0,1.0
2025-03-24,23.592,23.595,23.56,23.56,20504,23.1590234284635,23.1619683704051,23.1276107144202,23.1276107144202,20887.3387729067,0.05343,1.0
2025-03-25,23.585,23.5999,23.57,23.59,28227,23.1521518972665,23.166778442243,23.1374271875587,23.1570601338358,28754.7264700955,0.0,1.0
2025-03-26,23.56,23.6,23.56,23.58,26911,23.1276107144202,23.1668766069744,23.1276107144202,23.1472436606973,27414.1227915378,0.0,1.0
2025-03-27,23.55,23.5853,23.47,23.5853,46733,23.1177942412816,23.1524463914607,23.0392624561732,23.1524463914607,47606.7110258607,0.0,1.0
2025-03-28,23.57,23.59,23.55,23.55,75316,23.1374271875587,23.1570601338358,23.1177942412816,23.1177942412816,76724.0932023137,0.0,1.0
2025-03-31,23.61,23.6248,23.57,23.6,21233,23.1766930801129,23.191221460358,23.1374271875587,23.1668766069744,21629.9680142961,0.0,1.0
2025-04-01,23.63,23.69,23.6227,23.66,65066,23.19632602639,23.2552248652213,23.1891600009989,23.2257754458057,66282.4612074691,0.0,1.0
2025-04-02,23.54,23.64,23.54,23.5696,79634,23.1079777681431,23.2061424995286,23.1079777681431,23.1370345286332,81122.8216856051,0.0,1.0
2025-04-03,23.57,23.62,23.53,23.56,131736,23.1374271875587,23.1865095532515,23.0981612950045,23.1276107144202,134198.910485156,0.0,1.0
2025-04-04,23.49,23.6212,23.49,23.59,53320,23.0588954024503,23.1876875300281,23.0588954024503,23.1570601338358,54316.8602892794,0.0,1.0
2025-04-07,23.44,23.65,23.34,23.54,45366,23.0098130367576,23.2159589726671,22.9116483053721,23.1079777681431,46214.1538612799,0.0,1.0
2025-04-08,23.24,23.4239,23.23,23.32,35482,22.8134835739866,22.9940085150045,22.8036671008481,22.892015359095,36145.3645308367,0.0,1.0
2025-04-09,23.28,23.3108,23.0423,23.0423,39452,22.8527494665408,22.8829842038075,22.6194119000375,22.6194119000375,40189.5868742057,0.0,1.0
2025-04-10,23.3,23.55,23.16,23.55,62934,22.8723824128179,23.1177942412816,22.7349517888782,23.1177942412816,64110.6017525414,0.0,1.0
2025-04-11,23.2,23.31,23.08,23.26,90796,22.7742176814324,22.8821988859565,22.6564200037698,22.8331165202637,92493.50425404,0.0,1.0
2025-04-14,23.33,23.4,23.27,23.27,31199,22.9018318322336,22.9705471442034,22.8429329934023,22.8429329934023,31782.2904006981,0.0,1.0
2025-04-15,23.34,23.42,23.2805,23.35,41173,22.9116483053721,22.9901800904805,22.8532402901977,22.9214647785107,41942.7623535352,0.0,1.0
2025-04-16,23.39,23.51,23.33,23.37,61465,22.9607306710649,23.0785283487274,22.9018318322336,22.9410977247878,62614.1376159142,0.0,1.0
2025-04-17,23.32,23.36,23.3101,23.33,21814,22.892015359095,22.9312812516492,22.8822970506878,22.9018318322336,22221.830276638,0.0,1.0
2025-04-21,23.2396,23.3,23.2,23.27,34300,22.8654225333627,22.9248500416251,22.8264601272834,22.8953330673226,34861.2967390799,0.05331,1.0
2025-04-22,23.23,23.26,23.2,23.23,124527,22.8559771015859,22.8854940758884,22.8264601272834,22.8559771015859,126564.801720915,0.0,1.0
2025-04-23,23.27,23.35,23.24,23.32,29518,22.8953330673226,22.974044998796,22.8658160930201,22.9445280244934,30001.042482337,0.0,1.0
2025-04-24,23.335,23.34,23.28,23.28,44396,22.9592865116447,22.9642060073618,22.9051720587567,22.9051720587567,45122.5110795391,0.0,1.0
2025-04-25,23.38,23.42,23.3429,23.37,87763,23.0035619730985,23.0429179388352,22.9670593148777,22.9937229816643,89199.1832569057,0.0,1.0
2025-04-28,23.385,23.41,23.354,23.36,48748,23.0084814688156,23.033078947401,22.9779805953696,22.9838839902301,49545.7286716229,0.0,1.0
2025-04-29,23.39,23.45,23.36,23.37,84770,23.0134009645327,23.0724349131377,22.9838839902301,22.9937229816643,86157.2047980115,0.0,1.0
2025-04-30,23.4013,23.44,23.38,23.39,41140,23.0245190248533,23.0625959217035,23.0035619730985,23.0134009645327,41813.2288001675,0.0,1.0
2025-05-01,23.3826,23.4236,23.34,23.42,83175,23.0061201108714,23.0464599757515,22.9642060073618,23.0429179388352,84536.1036814275,0.0,1.0
2025-05-02,23.385,23.4,23.3755,23.387534,52118,23.0084814688156,23.0232399559668,22.9991344269531,23.010974669245,52970.8764853459,0.0,1.0
2025-05-05,23.41,23.42,23.39,23.41,39892,23.033078947401,23.0429179388352,23.0134009645327,23.033078947401,40544.80610832,0.0,1.0
2025-05-06,23.4251,23.44,23.39,23.4,21080,23.0479358244666,23.0625959217035,23.0134009645327,23.0232399559668,21424.9602116561,0.0,1.0
2025-05-07,23.485,23.485,23.42,23.43,50609,23.1068713831573,23.1068713831573,23.0429179388352,23.0527569302694,51437.1827016937,0.0,1.0
2025-05-08,23.47,23.5079,23.47,23.4987,34278,23.092112896006,23.1294026735416,23.092112896006,23.1203508014221,34838.9367236788,0.0,1.0
2025-05-09,23.495,23.5,23.4826,23.49,59316,23.1167103745915,23.1216298703086,23.1045100252131,23.1117908788744,60286.6669788706,0.0,1.0
2025-05-12,23.51,23.51,23.47,23.49,84751,23.1314688617427,23.1314688617427,23.092112896006,23.1117908788744,86137.8938756199,0.0,1.0
2025-05-13,23.52,23.53,23.49,23.5,35195,23.1413078531769,23.1511468446111,23.1117908788744,23.1216298703086,35770.9428201725,0.0,1.0
2025-05-14,23.495,23.5096,23.49,23.5096,31023,23.1167103745915,23.1310753020854,23.1117908788744,23.1310753020854,31530.6708086436,0.0,1.0
2025-05-15,23.535,23.54,23.5,23.53,25872,23.1560663403282,23.1609858360453,23.1216298703086,23.1511468446111,26295.3781117631,0.0,1.0
2025-05-16,23.5377,23.55,23.5377,23.55,49082,23.1587228680154,23.1708248274794,23.1587228680154,23.1708248274794,49885.194359986,0.0,1.0
2025-05-19,23.47,23.48,23.46,23.4785,79587,23.1481459522237,23.1580088179894,23.1382830864579,23.1565293881246,80693.5853029111,0.05695,1.0
2025-05-20,23.48,23.5,23.48,23.4999,71473,23.1580088179894,23.1777345495209,23.1580088179894,23.1776359208633,72466.767466483,0.0,1.0
2025-05-21,23.47,23.4899,23.46,23.47,32373,23.1481459522237,23.1677730550975,23.1382830864579,23.1481459522237,32823.1173057301,0.0,1.0
2025-05-22,23.455,23.46,23.45,23.4501,74324,23.133351653575,23.1382830864579,23.1284202206922,23.1285188493498,75357.4080447006,0.0,1.0
2025-05-23,23.49,23.53,23.48,23.49,37251,23.1678716837552,23.2073231468182,23.1580088179894,23.1678716837552,37768.9414869105,0.0,1.0
2025-05-27,23.5,23.52,23.48,23.52,80339,23.1777345495209,23.1974602810524,23.1580088179894,23.1974602810524,81456.0411832409,0.0,1.0
2025-05-28,23.53,23.655,23.51,23.515,293287,23.2073231468182,23.3306089688901,23.1875974152867,23.1925288481696,297364.890657204,0.0,1.0
2025-05-29,23.525,23.54,23.51,23.525,93636,23.2023917139353,23.2171860125839,23.1875974152867,23.2023917139353,94937.9239501853,0.0,1.0
2025-05-30,23.465,23.53,23.45,23.53,198489,23.1432145193408,23.2073231468182,23.1284202206922,23.2073231468182,201248.810147255,0.0,1.0
2025-06-02,23.46,23.5,23.45,23.5,120688,23.1382830864579,23.1777345495209,23.1284202206922,23.1777345495209,122366.057560126,0.0,1.0
2025-06-03,23.48,23.49,23.4701,23.49,45705,23.1580088179894,23.1678716837552,23.1482445808813,23.1678716837552,46340.4867160411,0.0,1.0
2025-06-04,23.52,23.53,23.51,23.5152,103885,23.1974602810524,23.2073231468182,23.1875974152867,23.1927261054849,105329.427031964,0.0,1.0
2025-06-05,23.55,23.55,23.5145,23.52,110371,23.2270488783497,23.2270488783497,23.1920357048813,23.1974602810524,111905.608999807,0.0,1.0
2025-06-06,23.5,23.53,23.49,23.53,48205,23.1777345495209,23.2073231468182,23.1678716837552,23.2073231468182,48875.2469564984,0.0,1.0
2025-06-09,23.52,23.54,23.5,23.5001,92101,23.1974602810524,23.2171860125839,23.1777345495209,23.1778331781786,93381.5811625446,0.0,1.0
2025-06-10,23.52,23.54,23.51,23.52,63993,23.1974602810524,23.2171860125839,23.1875974152867,23.1974602810524,64882.7648270346,0.0,1.0
2025-06-11,23.5154,23.54,23.51,23.54,32199,23.1929233628002,23.2171860125839,23.1875974152867,23.2171860125839,32646.6979929943,0.0,1.0
2025-06-12,23.54,23.57,23.5224,23.57,53162,23.2171860125839,23.2467746098812,23.1998273688362,23.2467746098812,53901.1695612773,0.0,1.0
2025-06-13,23.52,23.5398,23.5,23.53,102242,23.1974602810524,23.2169887552686,23.1777345495209,23.2073231468182,103663.582601936,0.0,1.0
2025-06-16,23.54,23.55,23.53,23.53,41851,23.2171860125839,23.2270488783497,23.2073231468182,23.2073231468182,42432.9003293521,0.0,1.0
2025-06-17,23.555,23.57,23.54,23.5699,70370,23.2319803112326,23.2467746098812,23.2171860125839,23.2466759812235,71348.4312483931,0.0,1.0
2025-06-18,23.5622,23.5699,23.55,23.56,32690,23.2390815745839,23.2466759812235,23.2270488783497,23.2369117441154,33144.5249042202,0.0,1.0
2025-06-20,23.545,23.58,23.53,23.5503,51214,23.2221174454668,23.256637475647,23.2073231468182,23.2273447643227,51926.0843819129,0.0,1.0
2025-06-23,23.51,23.53,23.5,23.53,42920,23.2425631661992,23.2623356571956,23.2326769207011,23.2623356571956,43413.8521119488,0.05573,1.0
2025-06-24,23.52,23.53,23.51,23.51,34168,23.2524494116974,23.2623356571956,23.2425631661992,23.2425631661992,34561.1486244423,0.0,1.0
2025-06-25,23.53,23.54,23.5,23.54,82571,23.2623356571956,23.2722219026937,23.2326769207011,23.2722219026937,83521.0899985022,0.0,1.0
2025-06-26,23.535,23.54,23.53,23.5395,20380,23.2672787799447,23.2722219026937,23.2623356571956,23.2717275904188,20614.4992087957,0.0,1.0
2025-06-27,23.54,23.55,23.5201,23.53,32649,23.2722219026937,23.2821081481919,23.2525482741524,23.2623356571956,33024.6704940125,0.0,1.0
2025-06-30,23.56,23.57,23.54,23.54,38929,23.2919943936901,23.3018806391883,23.2722219026937,23.2722219026937,39376.9303090878,0.0,1.0
2025-07-01,23.555,23.57,23.55,23.55,43606,23.287051270941,23.3018806391883,23.2821081481919,23.2821081481919,44107.7454611751,0.0,1.0
2025-07-02,23.545,23.56,23.54,23.5566,27908,23.2771650254428,23.2919943936901,23.2722219026937,23.2886330702207,28229.1189361665,0.0,1.0
2025-07-03,23.545,23.56,23.5316,23.545,27126,23.2771650254428,23.2919943936901,23.2639174564753,23.2771650254428,27438.120978302,0.0,1.0
2025-07-07,23.56,23.58,23.55,23.58,34034,23.2919943936901,23.3117668846864,23.2821081481919,23.3117668846864,34425.6067748849,0.0,1.0
2025-07-08,23.565,23.59,23.5595,23.5595,42698,23.2969375164392,23.3216531301846,23.2915000814152,23.2915000814152,43189.2977044731,0.0,1.0
2025-07-09,23.595,23.6,23.57,23.57,38882,23.3265962529337,23.3315393756828,23.3018806391883,23.3018806391883,39329.3895111088,0.0,1.0
2025-07-10,23.61,23.6139,23.59,23.61,61990,23.3414256211809,23.3452812569252,23.3216531301846,23.3414256211809,62703.2780153706,0.0,1.0
2025-07-11,23.55,23.62,23.54,23.6025,160893,23.2821081481919,23.3513118666791,23.2722219026937,23.3340109370573,162744.289558429,0.0,1.0
2025-07-14,23.57,23.58,23.55,23.579,31386,23.3018806391883,23.3117668846864,23.2821081481919,23.3107782601366,31747.1379866174,0.0,1.0
2025-07-15,23.56,23.58,23.54,23.58,198543,23.2919943936901,23.3117668846864,23.2722219026937,23.3117668846864,200827.503258682,0.0,1.0
2025-07-16,23.565,23.5885,23.56,23.56,46262,23.2969375164392,23.3201701933599,23.2919943936901,23.2919943936901,46794.3063001624,0.0,1.0
2025-07-17,23.555,23.57,23.55,23.55,33482,23.287051270941,23.3018806391883,23.2821081481919,23.2821081481919,33867.2552752159,0.0,1.0
2025-07-18,23.555,23.58,23.53,23.57,50039,23.287051270941,23.3117668846864,23.2623356571956,23.3018806391883,50614.7657462675,0.0,1.0
2025-07-21,23.505,23.55,23.5,23.55,19965,23.2946142487471,23.3392114681129,23.2896590021509,23.3392114681129,20145.314276893,0.05765,1.0
2025-07-22,23.505,23.53,23.5,23.5299,30226,23.2946142487471,23.3193904817281,23.2896590021509,23.3192913767962,30498.9866933818,0.0,1.0
2025-07-23,23.505,23.5199,23.5,23.5,28310,23.2946142487471,23.3093808836038,23.2896590021509,23.2896590021509,28565.6823029722,0.0,1.0
2025-07-24,23.495,23.51,23.48,23.51,34733,23.2847037555547,23.2995694953433,23.2698380157661,23.2995694953433,35046.6917495279,0.0,1.0
2025-07-25,23.5,23.51,23.49,23.51,28901,23.2896590021509,23.2995694953433,23.2797485089585,23.2995694953433,29162.019930703,0.0,1.0
2025-07-28,23.505,23.515,23.49,23.49,28175,23.2946142487471,23.3045247419395,23.2797485089585,23.2797485089585,28429.4630479068,0.0,1.0
2025-07-29,23.495,23.51,23.48,23.5,121665,23.2847037555547,23.2995694953433,23.2698380157661,23.2896590021509,122763.819759488,0.0,1.0
2025-07-30,23.475,23.4992,23.475,23.4934,23776,23.2648827691699,23.2888661626955,23.2648827691699,23.2831180766439,23990.7333958131,0.0,1.0
2025-07-31,23.485,23.5,23.48,23.49,58369,23.2747932623623,23.2896590021509,23.2698380157661,23.2797485089585,58896.1607326805,0.0,1.0
2025-08-01,23.51,23.53,23.46,23.52,87344,23.2995694953433,23.3193904817281,23.2500170293813,23.3094799885357,88132.8489957897,0.0,1.0
2025-08-04,23.525,23.55,23.52,23.55,51820,23.3144352351319,23.3392114681129,23.3094799885357,23.3392114681129,52288.0133147306,0.0,1.0
2025-08-05,23.525,23.55,23.52,23.5345,57491,23.3144352351319,23.3392114681129,23.3094799885357,23.3238502036647,58010.231058996,0.0,1.0
2025-08-06,23.515,23.54,23.5,23.5203,34439,23.3045247419395,23.3293009749205,23.2896590021509,23.3097773033315,34750.0364829411,0.0,1.0
2025-08-07,23.5451,23.56,23.53,23.53,19441,23.3343553264486,23.3491219613053,23.3193904817281,23.3193904817281,19616.5817609355,0.0,1.0
2025-08-08,23.535,23.56,23.53,23.56,25879,23.3243457283243,23.3491219613053,23.3193904817281,23.3491219613053,26112.7266802762,0.0,1.0
2025-08-11,23.525,23.56,23.52,23.56,24475,23.3144352351319,23.3491219613053,23.3094799885357,23.3491219613053,24696.0464275961,0.0,1.0
2025-08-12,23.55,23.56,23.54,23.56,24598,23.3392114681129,23.3491219613053,23.3293009749205,23.3491219613053,24820.1573044335,0.0,1.0
2025-08-13,23.55,23.58,23.52,23.58,33245,23.3392114681129,23.3689429476901,23.3094799885357,23.3689429476901,33545.2528492516,0.0,1.0
2025-08-14,23.545,23.56,23.53,23.56,15737,23.3342562215167,23.3491219613053,23.3193904817281,23.3491219613053,15879.1290145487,0.0,1.0
2025-08-15,23.555,23.57,23.54,23.57,28125,23.3441667147091,23.3590324544977,23.3293009749205,23.3590324544977,28379.0114719567,0.0,1.0
2025-08-18,23.515,23.52,23.49,23.52,13585,23.3604001025583,23.3653672299456,23.3355644656217,23.3653672299456,13674.9059775314,0.05638,1.0
2025-08-19,23.515,23.53,23.5123,23.5123,24816,23.3604001025583,23.3753014847202,23.3577178537691,23.3577178537691,24980.2331055149,0.0,1.0
2025-08-20,23.515,23.54,23.5,23.5,22397,23.3604001025583,23.3852357394949,23.3454987203963,23.3454987203963,22545.2240838256,0.0,1.0
2025-08-21,23.515,23.55,23.48,23.52,44091,23.3604001025583,23.3951699942695,23.325630210847,23.3653672299456,44382.7956904923,0.0,1.0
2025-08-22,23.545,23.555,23.48,23.53,171072,23.3902028668822,23.4001371216568,23.325630210847,23.3753014847202,172204.160131635,0.0,1.0
2025-08-25,23.525,23.53,23.5,23.5,29424,23.3703343573329,23.3753014847202,23.3454987203963,23.3454987203963,29618.7290013165,0.0,1.0
2025-08-26,23.555,23.56,23.53,23.53,26943,23.4001371216568,23.4051042490441,23.3753014847202,23.3753014847202,27121.3096615848,0.0,1.0
2025-08-27,23.55,23.56,23.5,23.53,46953,23.3951699942695,23.4051042490441,23.3454987203963,23.3753014847202,47263.7365007754,0.0,1.0
2025-08-28,23.545,23.56,23.5003,23.5003,28353,23.3902028668822,23.4051042490441,23.3457967480396,23.3457967480396,28540.6410880345,0.0,1.0
2025-08-29,23.545,23.57,23.51,23.51,29444,23.3902028668822,23.4150385038188,23.355432975171,23.355432975171,29638.8613619754,0.0,1.0
2025-09-02,23.545,23.56,23.5101,23.5398,37375,23.3902028668822,23.4051042490441,23.3555323177187,23.3850370543994,37622.3489812467,0.0,1.0
2025-09-03,23.55,23.56,23.51,23.51,31225,23.3951699942695,23.4051042490441,23.355432975171,23.355432975171,31431.648078647,0.0,1.0
2025-09-04,23.54,23.5651,23.5209,23.5209,28845,23.3852357394949,23.4101707189792,23.3662613128753,23.3662613128753,29035.8971602424,0.0,1.0
2025-09-05,23.57,23.58,23.54,23.54,14646,23.4150385038188,23.4249727585934,23.3852357394949,23.3852357394949,14742.927710484,0.0,1.0
2025-09-08,23.6117,23.62,23.565,23.57,49406,23.456464346229,23.464709777692,23.4100713764315,23.4150385038188,49732.9705355847,0.0,1.0
2025-09-09,23.5798,23.62,23.54,23.575,46510,23.4247740734979,23.464709777692,23.3852357394949,23.4200056312061,46817.8047121816,0.0,1.0
2025-09-10,23.6749,23.685,23.56,23.58,394004,23.5192488364047,23.5292824337271,23.4051042490441,23.4249727585934,396611.531451697,0.0,1.0
2025-09-11,23.685,23.71,23.64,23.68,66075,23.5292824337271,23.5541180706637,23.4845782872412,23.5243153063398,66512.2865267125,0.0,1.0
2025-09-12,23.69,23.7,23.67,23.68,34177,23.5342495611144,23.5441838158891,23.5143810515651,23.5243153063398,34403.1845118949,0.0,1.0
2025-09-15,23.685,23.71,23.66,23.69,97094,23.5292824337271,23.5541180706637,23.5044467967905,23.5342495611144,97736.5712905732,0.0,1.0
2025-09-16,23.685,23.699,23.67,23.697,42765,23.5292824337271,23.5431903904116,23.5143810515651,23.5412035394567,43048.0201788098,0.0,1.0
2025-09-17,23.685,23.6968,23.68,23.69,44144,23.5292824337271,23.5410048543612,23.5243153063398,23.5342495611144,44436.1464462383,0.0,1.0
2025-09-18,23.69,23.71,23.67,23.71,79347,23.5342495611144,23.5541180706637,23.5143810515651,23.5541180706637,79872.1210599328,0.0,1.0
2025-09-19,23.695,23.7,23.68,23.7,34777,23.5392166885017,23.5441838158891,23.5243153063398,23.5441838158891,35007.1553316608,0.0,1.0
2025-09-22,23.6302,23.66,23.62,23.66,26833,23.5275737419059,23.5572443201282,23.5174180406351,23.5572443201282,26950.0443843317,0.05308,1.0
2025-09-23,23.6302,23.66,23.62,23.66,44212,23.5275737419059,23.5572443201282,23.5174180406351,23.5572443201282,44404.8508299508,0.0,1.0
2025-09-24,23.635,23.66,23.62,23.66,24979,23.532352895445,23.5572443201282,23.5174180406351,23.5572443201282,25087.9573165961,0.0,1.0
2025-09-25,23.615,23.64,23.61,23.64,51860,23.5124397556985,23.5373311803817,23.5074614707619,23.5373311803817,52086.2110748497,0.0,1.0
2025-09-26,23.6113,23.65,23.6,23.64,43009,23.5087558248454,23.5472877502549,23.4975049008886,23.5373311803817,43196.6033960318,0.0,1.0
2025-09-29,23.64,23.65,23.6125,23.6226,46954,23.5373311803817,23.5472877502549,23.5099506132302,23.5200067488022,47158.8113152427,0.0,1.0
2025-09-30,23.625,23.67,23.6205,23.6205,30996,23.5223963255718,23.5672008900014,23.5179158691288,23.5179158691288,31131.2032101049,0.0,1.0
2025-10-01,23.595,23.65,23.59,23.64,38731,23.492526615952,23.5472877502549,23.4875483310154,23.5373311803817,38899.9429452372,0.0,1.0
2025-10-02,23.63,23.65,23.6,23.6,47838,23.5273746105084,23.5472877502549,23.4975049008886,23.4975049008886,48046.6672849722,0.0,1.0
2025-10-03,23.635,23.64,23.6,23.64,84175,23.532352895445,23.5373311803817,23.4975049008886,23.5373311803817,84542.1677058519,0.0,1.0
2025-10-06,23.625,23.63,23.6,23.62,48386,23.5223963255718,23.5273746105084,23.4975049008886,23.5174180406351,48597.0576372479,0.0,1.0
2025-10-07,23.6323,23.65,23.62,23.65,34807,23.5296646215793,23.5472877502549,23.5174180406351,23.5472877502549,34958.826627117,0.0,1.0
2025-10-08,23.635,23.65,23.62,23.635,9883,23.532352895445,23.5472877502549,23.5174180406351,23.532352895445,9926.10921813999,0.0,1.0
2025-10-09,23.64,23.66,23.62,23.65,46507,23.5373311803817,23.5572443201282,23.5174180406351,23.5472877502549,46709.8615205945,0.0,1.0
2025-10-10,23.65,23.6598,23.64,23.65,24167,23.5472877502549,23.5570451887307,23.5373311803817,23.5472877502549,24272.4154077496,0.0,1.0
2025-10-13,23.66,23.68,23.64,23.68,15685,23.5572443201282,23.5771574598747,23.5373311803817,23.5771574598747,15753.4172909567,0.0,1.0
2025-10-14,23.6387,23.66,23.635,23.66,76335,23.5360368262981,23.5572443201282,23.532352895445,23.5572443201282,76667.9699652653,0.0,1.0
2025-10-15,23.6351,23.65,23.61,23.62,168024,23.5324524611438,23.5472877502549,23.5074614707619,23.5174180406351,168756.913413817,0.0,1.0
2025-10-16,23.625,23.65,23.62,23.6399,26014,23.5223963255718,23.5472877502549,23.5174180406351,23.5372316146829,26127.4719417882,0.0,1.0
2025-10-17,23.62,23.65,23.56,23.64,50529,23.5174180406351,23.5472877502549,23.4576786213956,23.5373311803817,50749.4053104721,0.0,1.0
2025-10-20,23.59,23.6,23.56,23.5733,55295,23.5389142749915,23.5488926193217,23.5089792420008,23.52225043996,55415.0049047014,0.05159,1.0
2025-10-21,23.585,23.6,23.57,23.57,119538,23.5339251028264,23.5488926193217,23.5189575863311,23.5189575863311,119797.429357052,0.0,1.0
2025-10-22,23.56,23.5905,23.56,23.5905,31932,23.5089792420008,23.539413192208,23.5089792420008,23.539413192208,32001.30096061,0.0,1.0
2025-10-23,23.6,23.61,23.56,23.58,47450,23.5488926193217,23.5588709636519,23.5089792420008,23.5289359306613,47552.9791613724,0.0,1.0
2025-10-24,23.6,23.625,23.6,23.62,20348,23.5488926193217,23.5738384801473,23.5488926193217,23.5688493079822,20392.1605895807,0.0,1.0
2025-10-27,23.61,23.63,23.6,23.6198,26505,23.5588709636519,23.5788276523124,23.5488926193217,23.5686497410956,26562.5229224905,0.0,1.0
2025-10-28,23.6037,23.63,23.59,23.61,29597,23.5525846067239,23.5788276523124,23.5389142749915,23.5588709636519,29661.2333875477,0.0,1.0
2025-10-29,23.59,23.63,23.59,23.62,48787,23.5389142749915,23.5788276523124,23.5389142749915,23.5688493079822,48892.8808081322,0.0,1.0
2025-10-30,23.6,23.62,23.59,23.595,82586,23.5488926193217,23.5688493079822,23.5389142749915,23.5439034471566,82765.2336569251,0.0,1.0
2025-10-31,23.61,23.63,23.6,23.615,25065,23.5588709636519,23.5788276523124,23.5488926193217,23.5638601358171,25119.3977382466,0.0,1.0
2025-11-03,23.65,23.67,23.6,23.63,49173,23.5987843409728,23.6187410296333,23.5488926193217,23.5788276523124,49279.7185311309,0.0,1.0
2025-11-04,23.64,23.66,23.64,23.64,50216,23.5888059966426,23.6087626853031,23.5888059966426,23.5888059966426,50324.9821194409,0.0,1.0
2025-11-05,23.64,23.67,23.62,23.66,24185,23.5888059966426,23.6187410296333,23.5688493079822,23.6087626853031,24237.4879034308,0.0,1.0
2025-11-06,23.64,23.67,23.63,23.67,28690,23.5888059966426,23.6187410296333,23.5788276523124,23.6187410296333,28752.2649555273,0.0,1.0
2025-11-07,23.655,23.6699,23.59,23.655,38315,23.6037735131379,23.61864124619,23.5389142749915,23.6037735131379,38398.1537738247,0.0,1.0
2025-11-10,23.665,23.68,23.65,23.65,62567,23.6137518574682,23.6287193739635,23.5987843409728,23.5987843409728,62702.7870851333,0.0,1.0
2025-11-11,23.65,23.68,23.65,23.68,31800,23.5987843409728,23.6287193739635,23.5987843409728,23.6287193739635,31869.0144853876,0.0,1.0
2025-11-12,23.66,23.7,23.65,23.69,37454,23.6087626853031,23.6486760626239,23.5987843409728,23.6386977182937,37535.2851740787,0.0,1.0
2025-11-13,23.66,23.67,23.63,23.66,41845,23.6087626853031,23.6187410296333,23.5788276523124,23.6087626853031,41935.814815756,0.0,1.0
2025-11-14,23.65,23.68,23.65,23.68,48840,23.5987843409728,23.6287193739635,23.5987843409728,23.6287193739635,48945.9958322745,0.0,1.0
2025-11-17,23.62,23.64,23.62,23.62,45539,23.5688493079822,23.5888059966426,23.5688493079822,23.5688493079822,45637.8317814485,0.0,1.0
2025-11-18,23.62,23.65,23.62,23.63,49641,23.5688493079822,23.5987843409728,23.5688493079822,23.5788276523124,49748.7342160101,0.0,1.0
2025-11-19,23.65,23.66,23.62,23.63,15074,23.5987843409728,23.6087626853031,23.5688493079822,23.5788276523124,15106.7146022872,0.0,1.0
2025-11-20,23.6456,23.66,23.63,23.64,34423,23.5943938694675,23.6087626853031,23.5788276523124,23.5888059966426,34497.7070952987,0.0,1.0
2025-11-21,23.6674,23.69,23.66,23.69,39744,23.6161466601074,23.6386977182937,23.6087626853031,23.6386977182937,39830.2550851334,0.0,1.0
2025-11-24,23.61,23.6198,23.595,23.6024,20771,23.61,23.6198,23.595,23.6024,20771,0.05124,1.0
2025-11-25,23.5976,23.63,23.59,23.6,25024,23.5976,23.63,23.59,23.6,25024,0.0,1.0
2025-11-26,23.6112,23.63,23.6,23.6128,54791,23.6112,23.63,23.6,23.6128,54791,0.0,1.0