date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-01-16,25.245,25.26,25.245,25.26,1021,22.3825310390156,22.3958302256103,22.3825310390156,22.3958302256103,1151.57418770338,0.0,1.0
2020-01-17,25.28,25.28,25.28,25.28,521,22.4135624744034,22.4135624744034,22.4135624744034,22.4135624744034,587.629923402017,0.0,1.0
2020-01-21,25.2426,25.2426,25.2426,25.2426,249,22.4135890727766,22.4135890727766,22.4135890727766,22.4135890727766,280.428421329193,0.03743,1.0
2020-01-22,25.23,25.25,25.23,25.232,3957,22.4024011910878,22.4201597334509,22.4024011910878,22.4041770453241,4456.44684015911,0.0,1.0
2020-01-23,25.25,25.25,25.25,25.25,0,22.4201597334509,22.4201597334509,22.4201597334509,22.4201597334509,0,0.0,1.0
2020-01-24,25.23,25.23,25.23,25.23,0,22.4024011910878,22.4024011910878,22.4024011910878,22.4024011910878,0,0.0,1.0
2020-01-27,25.39,25.41,25.39,25.41,2000,22.5444695299928,22.562228072356,22.5444695299928,22.562228072356,2252.43711910999,0.0,1.0
2020-01-28,25.39,25.39,25.39,25.39,376,22.5444695299928,22.5444695299928,22.5444695299928,22.5444695299928,423.458178392679,0.0,1.0
2020-01-29,25.39,25.39,25.39,25.39,3,22.5444695299928,22.5444695299928,22.5444695299928,22.5444695299928,3.37865567866499,0.0,1.0
2020-01-30,25.44,25.453,25.44,25.453,1969,22.5888658859007,22.6004089384367,22.5888658859007,22.6004089384367,2217.52434376378,0.0,1.0
2020-01-31,25.475,25.48,25.46,25.48,2148,22.6199433350361,22.6243829706269,22.6066244282638,22.6243829706269,2419.11746592413,0.0,1.0
2020-02-03,25.47,25.47,25.44,25.44,176,22.6155036994453,22.6155036994453,22.5888658859007,22.5888658859007,198.21446648168,0.0,1.0
2020-02-04,25.41,25.415,25.41,25.415,219,22.562228072356,22.5666677079467,22.562228072356,22.5666677079467,246.641864542543,0.0,1.0
2020-02-05,25.37,25.4,25.37,25.39,759,22.5267109876297,22.5533488011744,22.5267109876297,22.5444695299928,854.799886702241,0.0,1.0
2020-02-06,25.365,25.365,25.365,25.365,855,22.5222713520389,22.5222713520389,22.5222713520389,22.5222713520389,962.916868419521,0.0,1.0
2020-02-07,25.365,25.365,25.365,25.365,0,22.5222713520389,22.5222713520389,22.5222713520389,22.5222713520389,0,0.0,1.0
2020-02-10,25.45,25.48,25.45,25.47,2001,22.5977451570822,22.6243829706269,22.5977451570822,22.6155036994453,2253.56333766955,0.0,1.0
2020-02-11,25.47,25.48,25.47,25.48,2196,22.6155036994453,22.6243829706269,22.6155036994453,22.6243829706269,2473.17595678277,0.0,1.0
2020-02-12,25.46,25.46,25.45,25.45,1050,22.6066244282638,22.6066244282638,22.5977451570822,22.5977451570822,1182.52948753274,0.0,1.0
2020-02-13,25.46,25.46,25.46,25.46,100,22.6066244282638,22.6066244282638,22.6066244282638,22.6066244282638,112.621855955499,0.0,1.0
2020-02-14,25.46,25.46,25.46,25.46,25,22.6066244282638,22.6066244282638,22.6066244282638,22.6066244282638,28.1554639888749,0.0,1.0
2020-02-18,25.51,25.54,25.51,25.53,3150,22.6510207841716,22.6776585977163,22.6510207841716,22.6687793265347,3547.58846259824,0.0,1.0
2020-02-19,25.53,25.55,25.53,25.55,12245,22.6687793265347,22.6865378688979,22.6687793265347,22.6865378688979,13790.5462617509,0.0,1.0
2020-02-20,25.58,25.58,25.58,25.58,1470,22.7131756824426,22.7131756824426,22.7131756824426,22.7131756824426,1655.54128254584,0.0,1.0
2020-02-21,25.685,25.7,25.64,25.64,4630,22.806408029849,22.8197269366213,22.7664513095319,22.7664513095319,5214.39193073962,0.0,1.0
2020-02-24,25.685,25.685,25.685,25.685,60,22.8374233240862,22.8374233240862,22.8374233240862,22.8374233240862,67.481343150242,0.03493,1.0
2020-02-25,25.685,25.685,25.685,25.685,0,22.8374233240862,22.8374233240862,22.8374233240862,22.8374233240862,0,0.0,1.0
2020-02-26,25.807,25.823,25.807,25.823,403,22.9458977506207,22.9601239049203,22.9458977506207,22.9601239049203,453.249688159125,0.0,1.0
2020-02-27,25.807,25.807,25.807,25.807,0,22.9458977506207,22.9458977506207,22.9458977506207,22.9458977506207,0,0.0,1.0
2020-02-28,25.828,25.83,25.791,25.791,6769,22.9645695781389,22.9663478474264,22.9316715963211,22.9316715963211,7613.02019639981,0.0,1.0
2020-03-02,25.89,25.89,25.89,25.89,351,23.0196959260499,23.0196959260499,23.0196959260499,23.0196959260499,394.765857428915,0.0,1.0
2020-03-03,25.81,25.868,25.81,25.868,1384,22.9485651545519,23.0001349638879,22.9485651545519,23.0001349638879,1556.56964866558,0.0,1.0
2020-03-04,25.79,25.81,25.79,25.81,836,22.9307824616774,22.9485651545519,22.9307824616774,22.9485651545519,940.24004789337,0.0,1.0
2020-03-05,25.8,25.82,25.8,25.8,376,22.9396738081146,22.9574565009891,22.9396738081146,22.9396738081146,422.883083741517,0.0,1.0
2020-03-06,25.82,25.82,25.82,25.82,0,22.9574565009891,22.9574565009891,22.9574565009891,22.9574565009891,0,0.0,1.0
2020-03-09,25.8,25.8,25.8,25.8,0,22.9396738081146,22.9396738081146,22.9396738081146,22.9396738081146,0,0.0,1.0
2020-03-10,25.8,25.8,25.8,25.8,0,22.9396738081146,22.9396738081146,22.9396738081146,22.9396738081146,0,0.0,1.0
2020-03-11,25.8,25.8,25.8,25.8,0,22.9396738081146,22.9396738081146,22.9396738081146,22.9396738081146,0,0.0,1.0
2020-03-12,24.2175,24.29,24.2175,24.29,14100,21.5326182344192,21.5970804960893,21.5326182344192,21.5970804960893,15858.1156403069,0.0,1.0
2020-03-13,24.285,24.285,24.285,24.285,40,21.5926348228707,21.5926348228707,21.5926348228707,21.5926348228707,44.9875621001613,0.0,1.0
2020-03-16,24.285,24.285,24.285,24.285,54,21.5926348228707,21.5926348228707,21.5926348228707,21.5926348228707,60.7332088352177,0.0,1.0
2020-03-17,23.9928,24.13,23.9928,24.13,583,21.3328296799741,21.4548189530932,21.3328296799741,21.4548189530932,655.693717609852,0.0,1.0
2020-03-18,23.689,23.845,23.689,23.83,1110,21.0627105752103,21.2014155796315,21.0627105752103,21.1880785599756,1248.40484827948,0.0,1.0
2020-03-19,23.08,23.76,23.08,23.76,2870,20.5212275771816,21.1258391349149,20.5212275771816,21.1258391349149,3227.85758068657,0.0,1.0
2020-03-20,23.08,23.08,23.08,23.08,0,20.5212275771816,20.5212275771816,20.5212275771816,20.5212275771816,0,0.0,1.0
2020-03-23,22.36,22.54,22.36,22.54,100,19.9142064645639,20.0745176078385,19.9142064645639,20.0745176078385,112.281651994461,0.03729,1.0
2020-03-24,22.79,22.82,22.76,22.76,2801,20.2971719734978,20.3238904973769,20.2704534496187,20.2704534496187,3145.00907236484,0.0,1.0
2020-03-25,22.79,22.79,22.79,22.79,20,20.2971719734978,20.2971719734978,20.2971719734978,20.2971719734978,22.4563303988921,0.0,1.0
2020-03-26,22.79,22.79,22.79,22.79,0,20.2971719734978,20.2971719734978,20.2971719734978,20.2971719734978,0,0.0,1.0
2020-03-27,22.79,22.79,22.79,22.79,17,20.2971719734978,20.2971719734978,20.2971719734978,20.2971719734978,19.0878808390583,0.0,1.0
2020-03-30,24.695,24.9,24.695,24.9,915,21.9937982398213,22.1763748196619,21.9937982398213,22.1763748196619,1027.37711574932,0.0,1.0
2020-03-31,24.54,24.8,24.54,24.8,3834,21.8557525331126,22.0873130733982,21.8557525331126,22.0873130733982,4304.87853746762,0.0,1.0
2020-04-01,23.785,24.27,23.785,24.27,108,21.1833363488216,21.6152858182006,21.1833363488216,21.6152858182006,121.264184154018,0.0,1.0
2020-04-02,24.27,24.27,24.27,24.27,1,21.6152858182006,21.6152858182006,21.6152858182006,21.6152858182006,1.12281651994461,0.0,1.0
2020-04-03,23.795,23.97,23.795,23.94,501,21.192242523448,21.3481005794095,21.192242523448,21.3213820555303,562.531076492248,0.0,1.0
2020-04-06,23.97,23.97,23.97,23.97,0,21.3481005794095,21.3481005794095,21.3481005794095,21.3481005794095,0,0.0,1.0
2020-04-07,23.795,23.795,23.795,23.795,0,21.192242523448,21.192242523448,21.192242523448,21.192242523448,0,0.0,1.0
2020-04-08,23.795,23.795,23.795,23.795,0,21.192242523448,21.192242523448,21.192242523448,21.192242523448,0,0.0,1.0
2020-04-09,24.255,24.51,24.255,24.5,1001,21.601926556261,21.8290340092335,21.601926556261,21.8201278346071,1123.93933646455,0.0,1.0
2020-04-13,24.5,24.5,24.5,24.5,50000,21.8201278346071,21.8201278346071,21.8201278346071,21.8201278346071,56140.8259972304,0.0,1.0
2020-04-14,24.255,24.255,24.255,24.255,0,21.601926556261,21.601926556261,21.601926556261,21.601926556261,0,0.0,1.0
2020-04-15,24.4,24.4,24.4,24.4,1877,21.7310660883434,21.7310660883434,21.7310660883434,21.7310660883434,2107.52660793603,0.0,1.0
2020-04-16,24.51,24.686,24.51,24.686,324,21.8290340092335,21.9857826826576,21.8290340092335,21.9857826826576,363.792552462052,0.0,1.0
2020-04-17,24.485,24.485,24.37,24.37,609,21.8067685726675,21.8067685726675,21.7043475644643,21.7043475644643,683.795260646267,0.0,1.0
2020-04-20,24.485,24.485,24.485,24.485,0,21.8391425174344,21.8391425174344,21.8391425174344,21.8391425174344,0,0.03635,1.0
2020-04-21,24.365,24.48,24.276,24.48,1008,21.732109758517,21.8346828191462,21.6527271289866,21.8346828191462,1130.12129392429,0.0,1.0
2020-04-22,24.365,24.365,24.365,24.365,2,21.732109758517,21.732109758517,21.732109758517,21.732109758517,2.24230415461169,0.0,1.0
2020-04-23,24.365,24.365,24.365,24.365,0,21.732109758517,21.732109758517,21.732109758517,21.732109758517,0,0.0,1.0
2020-04-24,24.365,24.365,24.365,24.365,30,21.732109758517,21.732109758517,21.732109758517,21.732109758517,33.6345623191754,0.0,1.0
2020-04-27,24.365,24.365,24.365,24.365,0,21.732109758517,21.732109758517,21.732109758517,21.732109758517,0,0.0,1.0
2020-04-28,24.365,24.365,24.365,24.365,3,21.732109758517,21.732109758517,21.732109758517,21.732109758517,3.36345623191754,0.0,1.0
2020-04-29,24.365,24.365,24.365,24.365,75,21.732109758517,21.732109758517,21.732109758517,21.732109758517,84.0864057979385,0.0,1.0
2020-04-30,23.824,23.85,23.824,23.85,883,21.2495704037311,21.2727608348299,21.2495704037311,21.2727608348299,989.977284261064,0.0,1.0
2020-05-01,23.824,23.824,23.824,23.824,36,21.2495704037311,21.2495704037311,21.2495704037311,21.2495704037311,40.3614747830106,0.0,1.0
2020-05-04,24.005,24.11,24.005,24.11,2558,21.4110114817648,21.5046651458176,21.4110114817648,21.5046651458176,2867.90701374836,0.0,1.0
2020-05-05,24.005,24.11,24.0,24.11,1914,21.4110114817648,21.5046651458176,21.4065517834766,21.5046651458176,2145.8850759634,0.0,1.0
2020-05-06,24.035,24.14,24.035,24.14,112,21.4377696714942,21.5314233355469,21.4377696714942,21.5314233355469,125.569032658255,0.0,1.0
2020-05-07,24.035,24.035,24.035,24.035,0,21.4377696714942,21.4377696714942,21.4377696714942,21.4377696714942,0,0.0,1.0
2020-05-08,24.12,24.21,24.12,24.21,2521,21.513584542394,21.593859111582,21.513584542394,21.593859111582,2826.42438688804,0.0,1.0
2020-05-11,24.15,24.22,24.15,24.22,503,21.5403427321233,21.6027785081585,21.5403427321233,21.6027785081585,563.939494884842,0.0,1.0
2020-05-12,24.155,24.268,24.116,24.25,3248,21.5448024304116,21.6455916117254,21.5100167837634,21.6295366978878,3641.50194708939,0.0,1.0
2020-05-13,24.18,24.28,24.18,24.28,3207,21.5671009218527,21.6562948876172,21.5671009218527,21.6562948876172,3595.53471191985,0.0,1.0
2020-05-14,24.18,24.18,24.18,24.18,1,21.5671009218527,21.5671009218527,21.5671009218527,21.5671009218527,1.12115207730585,0.0,1.0
2020-05-15,24.18,24.18,24.18,24.18,6,21.5671009218527,21.5671009218527,21.5671009218527,21.5671009218527,6.72691246383508,0.0,1.0
2020-05-18,24.31,24.41,24.31,24.41,1256,21.7162510714041,21.8055815982301,21.7162510714041,21.8055815982301,1406.01432077778,0.03722,1.0
2020-05-19,24.375,24.46,24.375,24.415,2920,21.774315913841,21.8502468616431,21.774315913841,21.8100481245714,3268.75940817765,0.0,1.0
2020-05-20,24.46,24.51,24.46,24.51,228,21.8502468616431,21.8949121250561,21.8502468616431,21.8949121250561,255.231898994693,0.0,1.0
2020-05-21,24.46,24.46,24.46,24.46,0,21.8502468616431,21.8502468616431,21.8502468616431,21.8502468616431,0,0.0,1.0
2020-05-22,24.595,24.63,24.595,24.63,650,21.9708430728582,22.0021087572473,21.9708430728582,22.0021087572473,727.634799765573,0.0,1.0
2020-05-26,24.62,24.69,24.62,24.69,3613,21.9931757045647,22.0557070733429,21.9931757045647,22.0557070733429,4044.5300485431,0.0,1.0
2020-05-27,24.67,24.67,24.67,24.67,504,22.0378409679777,22.0378409679777,22.0378409679777,22.0378409679777,564.196829356691,0.0,1.0
2020-05-28,24.623,24.71,24.623,24.7,7505,21.9958556203695,22.0735731787081,21.9958556203695,22.0646401260255,8401.38334190865,0.0,1.0
2020-05-29,24.623,24.623,24.623,24.623,214,21.9958556203695,21.9958556203695,21.9958556203695,21.9958556203695,239.559764845896,0.0,1.0
2020-06-01,24.623,24.623,24.623,24.623,15002,21.9958556203695,21.9958556203695,21.9958556203695,21.9958556203695,16793.8111785894,0.0,1.0
2020-06-02,24.755,24.83,24.755,24.83,398,22.1137719157798,22.1807698108993,22.1137719157798,22.1807698108993,445.536385087228,0.0,1.0
2020-06-03,24.8299,24.8299,24.8299,24.8299,0,22.1806804803725,22.1806804803725,22.1806804803725,22.1806804803725,0,0.0,1.0
2020-06-04,24.755,24.755,24.755,24.755,26,22.1137719157798,22.1137719157798,22.1137719157798,22.1137719157798,29.1053919906229,0.0,1.0
2020-06-05,24.76,24.86,24.76,24.86,370,22.1182384421211,22.2075689689472,22.1182384421211,22.2075689689472,414.192116789634,0.0,1.0
2020-06-08,24.805,24.89,24.805,24.89,1913,22.1584371791928,22.234368126995,22.1584371791928,22.234368126995,2141.48518761776,0.0,1.0
2020-06-09,24.85,24.92,24.83,24.83,5050,22.1986359162645,22.2611672850428,22.1807698108993,22.1807698108993,5653.16267510177,0.0,1.0
2020-06-10,24.885,24.96,24.885,24.91,6128,22.2299016006537,22.2968994957732,22.2299016006537,22.2522342323602,6859.91700455911,0.0,1.0
2020-06-11,24.9599,24.9599,24.9599,24.9599,0,22.2968101652463,22.2968101652463,22.2968101652463,22.2968101652463,0,0.0,1.0
2020-06-12,24.885,24.885,24.885,24.885,0,22.2299016006537,22.2299016006537,22.2299016006537,22.2299016006537,0,0.0,1.0
2020-06-15,25.03,25.04,25.03,25.04,326,22.3594308645514,22.368363917234,22.3594308645514,22.368363917234,364.936838036271,0.0,1.0
2020-06-16,25.03,25.03,25.03,25.03,0,22.3594308645514,22.3594308645514,22.3594308645514,22.3594308645514,0,0.0,1.0
2020-06-17,24.945,25.01,24.945,25.01,100,22.2834999167493,22.3415647591862,22.2834999167493,22.3415647591862,111.943815348549,0.0,1.0
2020-06-18,24.945,24.945,24.945,24.945,0,22.2834999167493,22.2834999167493,22.2834999167493,22.2834999167493,0,0.0,1.0
2020-06-19,25.005,25.06,25.005,25.06,2175,22.3370982328449,22.3862300225992,22.3370982328449,22.3862300225992,2434.77798383095,0.0,1.0
2020-06-22,25.005,25.005,25.005,25.005,0,22.3689713648164,22.3689713648164,22.3689713648164,22.3689713648164,0,0.03568,1.0
2020-06-23,25.03,25.1,25.03,25.1,2108,22.3913358632815,22.4539564589839,22.3913358632815,22.4539564589839,2356.41322706985,0.0,1.0
2020-06-24,25.02,25.098,25.005,25.005,1001,22.3823900638955,22.4521672991066,22.3689713648164,22.3689713648164,1118.96092993212,0.0,1.0
2020-06-25,25.03,25.09,25.03,25.09,508,22.3913358632815,22.4450106595978,22.3913358632815,22.4450106595978,567.864288117402,0.0,1.0
2020-06-26,25.035,25.11,25.035,25.108,4236,22.3958087629745,22.4629022583699,22.3958087629745,22.4611130984927,4735.18331587661,0.0,1.0
2020-06-29,25.035,25.035,25.035,25.035,17,22.3958087629745,22.3958087629745,22.3958087629745,22.3958087629745,19.0033324763698,0.0,1.0
2020-06-30,25.035,25.035,25.035,25.035,9,22.3958087629745,22.3958087629745,22.3958087629745,22.3958087629745,10.0605877816075,0.0,1.0
2020-07-01,25.08,25.08,25.052,25.052,776,22.4360648602118,22.4360648602118,22.4110166219308,22.4110166219308,867.446235391935,0.0,1.0
2020-07-02,25.07,25.14,25.07,25.13,366,22.4271190608257,22.4897396565281,22.4271190608257,22.480793857142,409.130569785372,0.0,1.0
2020-07-06,25.085,25.15,25.085,25.149,2588,22.4405377599048,22.4986854559141,22.4405377599048,22.4977908759755,2892.97790875558,0.0,1.0
2020-07-07,25.115,25.13,25.115,25.13,2525,22.4673751580629,22.480793857142,22.4673751580629,22.480793857142,2822.55379428433,0.0,1.0
2020-07-08,25.105,25.13,25.105,25.13,4000,22.4584293586769,22.480793857142,22.4584293586769,22.480793857142,4471.37234738111,0.0,1.0
2020-07-09,25.16,25.21,25.105,25.17,3445,22.5076312553002,22.5523602522304,22.4584293586769,22.5165770546862,3850.96943418198,0.0,1.0
2020-07-10,25.17,25.258,25.17,25.2,10346,22.5165770546862,22.5953000892834,22.5165770546862,22.5434144528444,11565.2045765013,0.0,1.0
2020-07-13,25.185,25.24,25.185,25.24,3980,22.5299957537653,22.5791976503885,22.5299957537653,22.5791976503885,4449.01548564421,0.0,1.0
2020-07-14,25.22,25.26,25.22,25.25,333,22.5613060516165,22.5970892491606,22.5613060516165,22.5881434497746,372.241747919477,0.0,1.0
2020-07-15,25.22,25.22,25.22,25.22,0,22.5613060516165,22.5613060516165,22.5613060516165,22.5613060516165,0,0.0,1.0
2020-07-16,25.22,25.22,25.22,25.22,0,22.5613060516165,22.5613060516165,22.5613060516165,22.5613060516165,0,0.0,1.0
2020-07-17,25.26,25.26,25.26,25.26,12,22.5970892491606,22.5970892491606,22.5970892491606,22.5970892491606,13.4141170421434,0.0,1.0
2020-07-20,25.33,25.39,25.33,25.39,199,22.692567766008,22.7463203939574,22.692567766008,22.7463203939574,222.128674550026,0.03673,1.0
2020-07-21,25.33,25.33,25.33,25.33,100,22.692567766008,22.692567766008,22.692567766008,22.692567766008,111.622449522626,0.0,1.0
2020-07-22,25.33,25.33,25.33,25.33,100,22.692567766008,22.692567766008,22.692567766008,22.692567766008,111.622449522626,0.0,1.0
2020-07-23,25.41,25.47,25.41,25.47,1143,22.7642379366073,22.8179905645568,22.7642379366073,22.8179905645568,1275.84459804362,0.0,1.0
2020-07-24,25.435,25.49,25.435,25.49,2319,22.7866348649196,22.8359081072066,22.7866348649196,22.8359081072066,2588.5246044297,0.0,1.0
2020-07-27,25.435,25.435,25.435,25.435,0,22.7866348649196,22.7866348649196,22.7866348649196,22.7866348649196,0,0.0,1.0
2020-07-28,25.455,25.49,25.455,25.49,111963,22.8045524075694,22.8359081072066,22.8045524075694,22.8359081072066,124975.843159018,0.0,1.0
2020-07-29,25.455,25.455,25.455,25.455,13,22.8045524075694,22.8045524075694,22.8045524075694,22.8045524075694,14.5109184379414,0.0,1.0
2020-07-30,25.455,25.455,25.455,25.455,0,22.8045524075694,22.8045524075694,22.8045524075694,22.8045524075694,0,0.0,1.0
2020-07-31,25.56,25.63,25.56,25.6,1174,22.898619506481,22.9613309057554,22.898619506481,22.9344545917806,1310.44755739563,0.0,1.0
2020-08-03,25.57,25.63,25.57,25.63,1901,22.9075782778059,22.9613309057554,22.9075782778059,22.9613309057554,2121.94276542513,0.0,1.0
2020-08-04,25.6,25.65,25.5829,25.65,152785,22.9344545917806,22.9792484484052,22.919135092815,22.9792484484052,170542.359503145,0.0,1.0
2020-08-05,25.635,25.69,25.57,25.65,5994,22.9658102914178,23.0150835337049,22.9075782778059,22.9792484484052,6690.64962438623,0.0,1.0
2020-08-06,25.635,25.635,25.635,25.635,0,22.9658102914178,22.9658102914178,22.9658102914178,22.9658102914178,0,0.0,1.0
2020-08-07,25.635,25.635,25.635,25.635,0,22.9658102914178,22.9658102914178,22.9658102914178,22.9658102914178,0,0.0,1.0
2020-08-10,25.715,25.75,25.713,25.75,1487,23.0374804620172,23.0688361616544,23.0356887077522,23.0688361616544,1659.82582440145,0.0,1.0
2020-08-11,25.71,25.72,25.66,25.72,3620,23.0330010763547,23.0419598476796,22.9882072197301,23.0419598476796,4040.73267271907,0.0,1.0
2020-08-12,25.68,25.74,25.64,25.73,3609,23.00612476238,23.0598773903294,22.9702896770803,23.0509186190045,4028.45420327158,0.0,1.0
2020-08-13,25.68,25.68,25.68,25.68,11,23.00612476238,23.00612476238,23.00612476238,23.00612476238,12.2784694474889,0.0,1.0
2020-08-14,25.615,25.7,25.615,25.69,2728,22.947892748768,23.0240423050298,22.947892748768,23.0150835337049,3045.06042297725,0.0,1.0
2020-08-17,25.615,25.615,25.615,25.615,15,22.947892748768,22.947892748768,22.947892748768,22.947892748768,16.743367428394,0.0,1.0
2020-08-18,25.585,25.67,25.5795,25.64,5728,22.9210164347933,22.997165991055,22.9160891105646,22.9702896770803,6393.73390865603,0.0,1.0
2020-08-19,25.575,25.65,25.5594,25.64,3573,22.9120576634684,22.9792484484052,22.8980819802015,22.9702896770803,3988.27012144343,0.0,1.0
2020-08-20,25.53,25.64,25.53,25.64,884,22.8717431925062,22.9702896770803,22.8717431925062,22.9702896770803,986.742453780018,0.0,1.0
2020-08-21,25.515,25.6,25.5119,25.515,1119,22.8583050355189,22.9344545917806,22.8555278164081,22.8583050355189,1249.05521015819,0.0,1.0
2020-08-24,25.49,25.5005,25.39,25.41,4480,22.8663231358547,22.8757423744944,22.7766161011907,22.7945575081235,4994.03421011489,0.03395,1.0
2020-08-25,25.542,25.5499,25.45,25.45,5869,22.9129707938799,22.9200576496184,22.8304403219891,22.8304403219891,6542.40776320634,0.0,1.0
2020-08-26,25.435,25.52,25.435,25.52,2051,22.8169842667895,22.8932352462539,22.8169842667895,22.8932352462539,2286.33128681822,0.0,1.0
2020-08-27,25.4709,25.4709,25.4709,25.4709,159,22.8491890922338,22.8491890922338,22.8491890922338,22.8491890922338,177.243624867918,0.0,1.0
2020-08-28,25.415,25.48,25.413,25.42,2747,22.7990428598567,22.8573524323883,22.7972487191634,22.8035282115899,3062.1901730325,0.0,1.0
2020-08-31,25.4438,25.5,25.4438,25.47,11375,22.8248784858399,22.8752938393211,22.8248784858399,22.8483817289219,12680.1649866199,0.0,1.0
2020-09-01,25.395,25.46,25.36,25.46,727,22.7811014529239,22.8394110254555,22.7497039907915,22.8394110254555,810.415819364626,0.0,1.0
2020-09-02,25.375,25.375,25.35,25.35,258,22.7631600459911,22.7631600459911,22.7407332873251,22.7407332873251,287.602862993224,0.0,1.0
2020-09-03,25.48,25.48,25.365,25.39,12243,22.8573524323883,22.8573524323883,22.7541893425247,22.7766161011907,13647.7591148296,0.0,1.0
2020-09-04,25.3752,25.3882,25.37,25.3882,810,22.7633394600604,22.7750013745667,22.7586746942579,22.7750013745667,902.939221025238,0.0,1.0
2020-09-08,25.38,25.45,25.35,25.4,9154,22.7676453977243,22.8304403219891,22.7407332873251,22.7855868046571,10204.3279373642,0.0,1.0
2020-09-09,25.38,25.38,25.38,25.38,0,22.7676453977243,22.7676453977243,22.7676453977243,22.7676453977243,0,0.0,1.0
2020-09-10,25.375,25.4,25.375,25.39,1617,22.7631600459911,22.7855868046571,22.7631600459911,22.7766161011907,1802.53422271334,0.0,1.0
2020-09-11,25.375,25.375,25.375,25.375,810,22.7631600459911,22.7631600459911,22.7631600459911,22.7631600459911,902.939221025237,0.0,1.0
2020-09-14,25.37,25.399,25.3656,25.39,2843,22.7586746942579,22.7846897343104,22.7547275847326,22.7766161011907,3169.20519182068,0.0,1.0
2020-09-15,25.37,25.39,25.354,25.39,12173,22.7586746942579,22.7766161011907,22.7443215687116,22.7766161011907,13569.7273302966,0.0,1.0
2020-09-16,25.37,25.49,25.37,25.39,5039,22.7586746942579,22.8663231358547,22.7586746942579,22.7766161011907,5617.17374660021,0.0,1.0
2020-09-17,25.39,25.39,25.39,25.39,1730,22.7766161011907,22.7766161011907,22.7766161011907,22.7766161011907,1928.49981774526,0.0,1.0
2020-09-18,25.37,25.4,25.37,25.3999,12064,22.7586746942579,22.7855868046571,22.7586746942579,22.7854970976224,13448.2206943808,0.0,1.0
2020-09-21,25.38,25.41,25.38,25.4,3717,22.7884574297663,22.8153941406762,22.7884574297663,22.8064152370396,4139.70363245282,0.0232,1.0
2020-09-22,25.355,25.39,25.35,25.37,6716,22.7660101706747,22.7974363334029,22.7615207188564,22.7794785261297,7479.7550700977,0.0,1.0
2020-09-23,25.325,25.37,25.3,25.36,5422,22.7390734597648,22.7794785261297,22.7166262006733,22.770499622493,6038.59916469175,0.0,1.0
2020-09-24,25.28,25.33,25.28,25.33,702,22.6986683934,22.7435629115832,22.6986683934,22.7435629115832,781.832647291332,0.0,1.0
2020-09-25,25.31,25.36,25.31,25.35,3049,22.7256051043099,22.770499622493,22.7256051043099,22.7615207188564,3395.73752363429,0.0,1.0
2020-09-28,25.305,25.353,25.305,25.353,201,22.7211156524916,22.7642143899474,22.7211156524916,22.7642143899474,223.858065677432,0.0,1.0
2020-09-29,25.35,25.36,25.3093,25.33,7169,22.7615207188564,22.770499622493,22.7249765810553,22.7435629115832,7984.27100916177,0.0,1.0
2020-09-30,25.31,25.32,25.2622,25.3,5796,22.7256051043099,22.7345840079465,22.6826859449268,22.7166262006733,6455.13108789253,0.0,1.0
2020-10-01,25.27,25.319,25.27,25.31,1112,22.6896894897634,22.7336861175829,22.6896894897634,22.7256051043099,1238.4585524045,0.0,1.0
2020-10-02,25.26,25.26,25.2226,25.26,1310,22.6807105861268,22.6807105861268,22.6471294865258,22.6807105861268,1458.97545292257,0.0,1.0
2020-10-05,25.205,25.27,25.16,25.26,15086,22.6313266161253,22.6896894897634,22.5909215497605,22.6807105861268,16801.6058647251,0.0,1.0
2020-10-06,25.215,25.2394,25.17,25.23,121927,22.6403055197619,22.6622140446353,22.5999004533971,22.6537738752169,135792.748128619,0.0,1.0
2020-10-07,25.17,25.17,25.09,25.11,2503,22.5999004533971,22.5999004533971,22.528069224304,22.5460270315773,2787.64546462992,0.0,1.0
2020-10-08,25.145,25.19,25.145,25.19,1000,22.5774531943055,22.6178582606703,22.5774531943055,22.6178582606703,1113.72171978822,0.0,1.0
2020-10-09,25.18,25.1899,25.179,25.18,4466,22.6088793570337,22.617768471634,22.60798146667,22.6088793570337,4973.8812005742,0.0,1.0
2020-10-12,25.18,25.18,25.18,25.18,52,22.6088793570337,22.6088793570337,22.6088793570337,22.6088793570337,57.9135294289875,0.0,1.0
2020-10-13,25.145,25.18,25.135,25.17,2863,22.5774531943055,22.6088793570337,22.5684742906689,22.5999004533971,3188.58528375368,0.0,1.0
2020-10-14,25.145,25.145,25.1,25.1,332,22.5774531943055,22.5774531943055,22.5370481279407,22.5370481279407,369.75561096969,0.0,1.0
2020-10-15,25.16,25.22,25.16,25.22,3165,22.5909215497605,22.6447949715802,22.5909215497605,22.6447949715802,3524.92924312971,0.0,1.0
2020-10-16,25.17,25.21,25.17,25.21,864,22.5999004533971,22.6358160679436,22.5999004533971,22.6358160679436,962.255565897022,0.0,1.0
2020-10-19,25.125,25.16,25.125,25.16,807,22.5810178190493,22.6124739632748,22.5810178190493,22.6124739632748,897.916788449426,0.02397,1.0
2020-10-20,25.12,25.1699,25.12,25.1699,1483,22.5765240841599,22.6213715583557,22.5765240841599,22.6213715583557,1650.07508955452,0.0,1.0
2020-10-21,25.095,25.105,25.095,25.105,719,22.5540554097131,22.5630428794918,22.5540554097131,22.5630428794918,800.002690080716,0.0,1.0
2020-10-22,25.115,25.16,25.115,25.16,1913,22.5720303492705,22.6124739632748,22.5720303492705,22.6124739632748,2128.51897931073,0.0,1.0
2020-10-23,25.17,25.18,25.17,25.17,1694,22.6214614330535,22.6304489028322,22.6214614330535,22.6214614330535,1884.84639359768,0.0,1.0
2020-10-26,25.145,25.19,25.1,25.1,919,22.5989927586067,22.639436372611,22.5585491446024,22.5585491446024,1022.53473182779,0.0,1.0
2020-10-27,25.14,25.2,25.14,25.18,7625,22.5944990237173,22.6484238423897,22.5944990237173,22.6304489028322,8484.03409160706,0.0,1.0
2020-10-28,25.145,25.2,25.1,25.2,2260,22.5989927586067,22.6484238423897,22.5585491446024,22.6484238423897,2514.61207174189,0.0,1.0
2020-10-29,25.145,25.145,25.145,25.145,30,22.5989927586067,22.5989927586067,22.5989927586067,22.5989927586067,33.3798062620605,0.0,1.0
2020-10-30,25.13,25.18,25.13,25.17,450,22.5855115539386,22.6304489028322,22.5855115539386,22.6214614330535,500.697093930908,0.0,1.0
2020-11-02,25.155,25.2,25.155,25.2,1650,22.6079802283854,22.6484238423897,22.6079802283854,22.6484238423897,1835.88934441333,0.0,1.0
2020-11-03,25.15,25.21,25.15,25.21,1422,22.6034864934961,22.6574113121684,22.6034864934961,22.6574113121684,1582.20281682167,0.0,1.0
2020-11-04,25.345,25.39,25.345,25.389,1084,22.7787421541812,22.8191857681855,22.7787421541812,22.8182870212076,1206.12366626912,0.0,1.0
2020-11-05,25.325,25.4,25.325,25.4,4143,22.7607672146238,22.8281732379642,22.7607672146238,22.8281732379642,4609.75124479055,0.0,1.0
2020-11-06,25.325,25.325,25.325,25.325,0,22.7607672146238,22.7607672146238,22.7607672146238,22.7607672146238,0,0.0,1.0
2020-11-09,25.305,25.34,25.24,25.33,6033,22.7427922750663,22.7742484192919,22.6843737215046,22.7652609495131,6712.67903930037,0.0,1.0
2020-11-10,25.305,25.36,25.305,25.305,4213,22.7427922750663,22.7922233588493,22.7427922750663,22.7427922750663,4687.63745940203,0.0,1.0
2020-11-11,25.32,25.36,25.32,25.36,100,22.7562734797344,22.7922233588493,22.7562734797344,22.7922233588493,111.266020873535,0.0,1.0
2020-11-12,25.325,25.37,25.325,25.359,4200,22.7607672146238,22.801210828628,22.7607672146238,22.7913246118714,4673.17287668846,0.0,1.0
2020-11-13,25.365,25.4,25.33,25.33,1780,22.7967170937387,22.8281732379642,22.7652609495131,22.7652609495131,1980.53517154892,0.0,1.0
2020-11-16,25.37,25.42,25.37,25.42,3295,22.801210828628,22.8461481775217,22.801210828628,22.8461481775217,3666.21538778299,0.0,1.0
2020-11-17,25.41,25.47,25.35,25.35,4200,22.8371607077429,22.8910855264153,22.7832358890706,22.7832358890706,4673.17287668848,0.0,1.0
2020-11-18,25.47,25.51,25.47,25.4999,911,22.8910855264153,22.9270354055302,22.8910855264153,22.9179580610537,1013.6334501579,0.0,1.0
2020-11-19,25.54,25.58,25.47,25.56,2191,22.9539978148664,22.9899476939813,22.8910855264153,22.9719727544238,2437.83851733915,0.0,1.0
2020-11-20,25.595,25.64,25.57,25.63,2856,23.0034288986494,23.0438725126536,22.9809602242026,23.0348850428749,3177.75755614816,0.0,1.0
2020-11-23,25.56,25.61,25.56,25.61,1277,22.9928506467198,23.0378288365608,22.9928506467198,23.0378288365608,1419.57691551641,0.02323,1.0
2020-11-24,25.545,25.59,25.5,25.58,4438,22.9793571897675,23.0198375606244,22.9388768189106,23.0108419226562,4933.50223262477,0.0,1.0
2020-11-25,25.555,25.599,25.55,25.55,250,22.9883528277357,23.0279336347958,22.9838550087516,22.9838550087516,277.912473671968,0.0,1.0
2020-11-27,25.59,25.62,25.59,25.62,193,23.0198375606244,23.046824474529,23.0198375606244,23.046824474529,214.548429674759,0.0,1.0
2020-11-30,25.575,25.61,25.53,25.61,3022,23.0063441036721,23.0378288365608,22.9658637328152,23.0378288365608,3359.40598174675,0.0,1.0
2020-12-01,25.57,25.61,25.57,25.61,676,23.001846284688,23.0378288365608,23.001846284688,23.0378288365608,751.475328809001,0.0,1.0
2020-12-02,25.585,25.59,25.5838,25.5838,862,23.0153397416403,23.0198375606244,23.0142602650841,23.0142602650841,958.242209220944,0.0,1.0
2020-12-03,25.615,25.67,25.56,25.605,8587,23.0423266555449,23.09180266437,22.9928506467198,23.0333310175767,9545.73764568474,0.0,1.0
2020-12-04,25.61,25.64,25.61,25.62,586,23.0378288365608,23.0648157504654,23.0378288365608,23.046824474529,651.426838287092,0.0,1.0
2020-12-07,25.64,25.68,25.64,25.65,7024,23.0648157504654,23.1007983023382,23.0648157504654,23.0738113884336,7808.2288602876,0.0,1.0
2020-12-08,25.655,25.69,25.64,25.64,1381,23.0783092074177,23.1097939403064,23.0648157504654,23.0648157504654,1535.18850456395,0.0,1.0
2020-12-09,25.66,25.6999,25.655,25.6999,1110,23.0828070264018,23.1186996218949,23.0783092074177,23.1186996218949,1233.93138310354,0.0,1.0
2020-12-10,25.7,25.7,25.7,25.7,741,23.1187895782746,23.1187895782746,23.1187895782746,23.1187895782746,823.732571963712,0.0,1.0
2020-12-11,25.72,25.72,25.65,25.68,3275,23.136780854211,23.136780854211,23.0738113884336,23.1007983023382,3640.65340510278,0.0,1.0
2020-12-14,25.73,25.78,25.725,25.77,3229,23.1457764921792,23.1907546820202,23.1412786731951,23.181759044052,3589.51750994713,0.0,1.0
2020-12-15,25.72,25.77,25.68,25.77,3663,23.136780854211,23.181759044052,23.1007983023382,23.181759044052,4071.97356424167,0.0,1.0
2020-12-16,25.7315,25.88,25.717,25.717,4757,23.1471258378745,23.2807110617022,23.1340821628206,23.1340821628206,5288.11854903018,0.0,1.0
2020-12-17,25.74,25.9,25.74,25.77,5454,23.1547721301474,23.2987023376386,23.1547721301474,23.181759044052,6062.93852562765,0.0,1.0
2020-12-18,25.75,25.8,25.75,25.79,852,23.1637677681156,23.2087459579566,23.1637677681156,23.1997503199884,947.125710274066,0.0,1.0
2020-12-21,25.725,25.725,25.725,25.725,241,23.1622654965749,23.1622654965749,23.1622654965749,23.1622654965749,267.664879366691,0.02333,1.0
2020-12-22,25.7,25.78,25.68,25.78,7557,23.1397560062964,23.2117863751876,23.1217484140736,23.2117863751876,8393.12652852319,0.0,1.0
2020-12-23,25.7406,25.789,25.735,25.78,2517,23.1763114185087,23.2198897916879,23.1712692926863,23.2117863751876,2795.48755753511,0.0,1.0
2020-12-24,25.75,25.8,25.75,25.79,1765,23.1847749868534,23.2297939674104,23.1847749868534,23.220790171299,1960.2842824988,0.0,1.0
2020-12-28,25.81,25.81,25.75,25.8,3960,23.2387977635218,23.2387977635218,23.1847749868534,23.2297939674104,4398.14490577634,0.0,1.0
2020-12-29,25.78,25.8,25.78,25.8,1321,23.2117863751876,23.2297939674104,23.2117863751876,23.2297939674104,1467.15894457842,0.0,1.0
2020-12-30,25.785,25.81,25.785,25.81,1150,23.2162882732433,23.2387977635218,23.2162882732433,23.2387977635218,1277.2390509199,0.0,1.0
2020-12-31,25.79,25.83,25.79,25.8,2097,23.220790171299,23.2568053557446,23.220790171299,23.2297939674104,2329.01764328611,0.0,1.0
2021-01-04,25.79,25.83,25.7502,25.7502,4209,23.220790171299,23.2568053557446,23.1849550627757,23.1849550627757,4674.69492636682,0.0,1.0
2021-01-05,25.86,25.86,25.829,25.829,1202,23.2838167440788,23.2838167440788,23.2559049761335,23.2559049761335,1334.99246887454,0.0,1.0
2021-01-06,25.815,25.86,25.79,25.85,193586,23.2432996615775,23.2838167440788,23.220790171299,23.2748129479674,215004.868618591,0.0,1.0
2021-01-07,25.815,25.815,25.815,25.815,0,23.2432996615775,23.2432996615775,23.2432996615775,23.2432996615775,0,0.0,1.0
2021-01-08,25.78,25.84,25.78,25.84,906,23.2117863751876,23.265809151856,23.2117863751876,23.265809151856,1006.24224359428,0.0,1.0
2021-01-11,25.78,25.81,25.78,25.81,420,23.2117863751876,23.2387977635218,23.2117863751876,23.2387977635218,466.469914249006,0.0,1.0
2021-01-12,25.78,25.8,25.78,25.8,444,23.2117863751876,23.2297939674104,23.2117863751876,23.2297939674104,493.125337920378,0.0,1.0
2021-01-13,25.785,25.81,25.7642,25.7642,1064,23.2162882732433,23.2387977635218,23.1975603773316,23.1975603773316,1181.72378276415,0.0,1.0
2021-01-14,25.78,25.85,25.78,25.81,7417,23.2117863751876,23.2748129479674,23.2117863751876,23.2387977635218,8237.63655710685,0.0,1.0
2021-01-15,25.82,25.82,25.75,25.75,392,23.2478015596332,23.2478015596332,23.1847749868534,23.1847749868534,435.371919965739,0.0,1.0
2021-01-19,25.78,25.81,25.78,25.78,1499,23.2312345747883,23.258268594852,23.2312345747883,23.2312345747883,1663.45959254093,0.0216,1.0
2021-01-20,25.785,25.84,25.785,25.8,8026,23.2357402447989,23.2853026149158,23.2357402447989,23.2492572548308,8906.5554968202,0.0,1.0
2021-01-21,25.79,25.79,25.79,25.79,152,23.2402459148095,23.2402459148095,23.2402459148095,23.2402459148095,168.676356281669,0.0,1.0
2021-01-22,25.79,25.79,25.79,25.79,66,23.2402459148095,23.2402459148095,23.2402459148095,23.2402459148095,73.2410494380929,0.0,1.0
2021-01-25,25.82,25.86,25.82,25.86,1503,23.2672799348733,23.3033252949583,23.2672799348733,23.3033252949583,1667.89844402202,0.0,1.0
2021-01-26,25.84,25.8438,25.84,25.8438,363,23.2853026149158,23.2887269241238,23.2853026149158,23.2887269241238,402.82577190951,0.0,1.0
2021-01-27,25.88,25.88,25.84,25.84,153,23.3213479750008,23.3213479750008,23.2853026149158,23.2853026149158,169.786069151942,0.0,1.0
2021-01-28,25.88,25.88,25.88,25.88,0,23.3213479750008,23.3213479750008,23.3213479750008,23.3213479750008,0,0.0,1.0
2021-01-29,25.88,25.88,25.88,25.88,18,23.3213479750008,23.3213479750008,23.3213479750008,23.3213479750008,19.9748316649344,0.0,1.0
2021-02-01,25.88,25.88,25.88,25.88,34,23.3213479750008,23.3213479750008,23.3213479750008,23.3213479750008,37.7302375893206,0.0,1.0
2021-02-02,25.88,25.88,25.88,25.88,4,23.3213479750008,23.3213479750008,23.3213479750008,23.3213479750008,4.43885148109654,0.0,1.0
2021-02-03,25.88,25.88,25.88,25.88,0,23.3213479750008,23.3213479750008,23.3213479750008,23.3213479750008,0,0.0,1.0
2021-02-04,25.88,25.88,25.88,25.88,0,23.3213479750008,23.3213479750008,23.3213479750008,23.3213479750008,0,0.0,1.0
2021-02-05,25.95,25.97,25.93,25.93,5532,23.3844273551495,23.402450035192,23.366404675107,23.366404675107,6138.93159835653,0.0,1.0
2021-02-08,25.96,25.97,25.96,25.96,5860,23.3934386951708,23.402450035192,23.3934386951708,23.3934386951708,6502.91741980643,0.0,1.0
2021-02-09,25.965,25.97,25.94,25.9697,3153,23.3979443651814,23.402450035192,23.3754160151283,23.4021796949914,3498.92467997435,0.0,1.0
2021-02-10,25.98,25.98,25.9768,25.9768,314,23.4114613752133,23.4114613752133,23.4085777464065,23.4085777464065,348.449841266078,0.0,1.0
2021-02-11,26.03,26.035,26.0142,26.0142,10343,23.4565180753196,23.4610237453302,23.442280158086,23.442280158086,11477.7602172454,0.0,1.0
2021-02-12,26.0,26.016,25.9742,25.9742,2805,23.4294840552558,23.4439021992898,23.406234798001,23.406234798001,3112.74460111895,0.0,1.0
2021-02-16,25.975,26.0,25.975,25.985,5634,23.4069557052027,23.4294840552558,23.4069557052027,23.4159670452239,6252.12231112447,0.0,1.0
2021-02-17,25.95,25.98,25.95,25.95,4570,23.3844273551495,23.4114613752133,23.3844273551495,23.3844273551495,5071.38781715281,0.0,1.0
2021-02-18,25.88,25.95,25.82,25.95,2301,23.3213479750008,23.3844273551495,23.2672799348733,23.3844273551495,2553.44931450078,0.0,1.0
2021-02-19,25.765,25.86,25.765,25.86,3981,23.2177175647564,23.3033252949583,23.2177175647564,23.3033252949583,4417.76693656133,0.0,1.0
2021-02-22,25.67,25.67,25.67,25.67,883,23.1499703104766,23.1499703104766,23.1499703104766,23.1499703104766,979.120478169346,0.01982,1.0
2021-02-23,25.58,25.6,25.4769,25.6,11769,23.0688056307749,23.0868422262642,22.9758269810277,23.0868422262642,13050.1346631654,0.0,1.0
2021-02-24,25.58,25.58,25.58,25.58,52,23.0688056307749,23.0688056307749,23.0688056307749,23.0688056307749,57.6605491107655,0.0,1.0
2021-02-25,25.37,25.37,25.32,25.32,3512,22.8794213781376,22.8794213781376,22.8343298894144,22.8343298894144,3894.304778404,0.0,1.0
2021-02-26,25.37,25.37,25.37,25.37,33,22.8794213781376,22.8794213781376,22.8794213781376,22.8794213781376,36.5922715510627,0.0,1.0
2021-03-01,25.385,25.4216,25.385,25.42,1951,22.8929488247545,22.9259557944999,22.8929488247545,22.9245128668607,2163.37944836738,0.0,1.0
2021-03-02,25.405,25.4317,25.395,25.395,1680,22.9109854202438,22.935064275222,22.9019671224992,22.9019671224992,1862.87927896319,0.0,1.0
2021-03-03,25.39,25.43,25.39,25.42,398,22.8974579736268,22.9335311646054,22.8974579736268,22.9245128668607,441.324972040091,0.0,1.0
2021-03-04,25.4068,25.43,25.405,25.43,1250,22.9126087138378,22.9335311646054,22.9109854202438,22.9335311646054,1386.07089208571,0.0,1.0
2021-03-05,25.435,25.4799,25.435,25.46,1794,22.9380403134777,22.9785324703511,22.9380403134777,22.9605860578393,1989.28894432141,0.0,1.0
2021-03-08,25.45,25.5,25.4,25.49,5867,22.9515677600946,22.9966592488178,22.9064762713715,22.9876409510732,6505.6623390935,0.0,1.0
2021-03-09,25.52,25.53,25.4618,25.53,1958,23.0146958443071,23.0237141420517,22.9622093514333,23.0237141420517,2171.14144536305,0.0,1.0
2021-03-10,25.57,25.6,25.53,25.53,1220,23.0597873330303,23.0868422262642,23.0237141420517,23.0237141420517,1352.80519067565,0.0,1.0
2021-03-11,25.6,25.64,25.57,25.64,3266,23.0868422262642,23.1229154172427,23.0597873330303,23.1229154172427,3621.52602684154,0.0,1.0
2021-03-12,25.54,25.589,25.52,25.5355,5852,23.0327324397963,23.0769220987451,23.0146958443071,23.0286742058113,6489.02948838847,0.0,1.0
2021-03-15,25.58,25.58,25.53,25.53,792,23.0688056307749,23.0688056307749,23.0237141420517,23.0237141420517,878.214517225505,0.0,1.0
2021-03-16,25.58,25.58,25.58,25.58,99,23.0688056307749,23.0688056307749,23.0688056307749,23.0688056307749,109.776814653188,0.0,1.0
2021-03-17,25.59,25.6093,25.5599,25.57,4434,23.0778239285195,23.0952292431667,23.0506788523082,23.0597873330303,4916.67066840644,0.0,1.0
2021-03-18,25.4,25.48,25.4,25.42,2087,22.9064762713715,22.9786226533285,22.9064762713715,22.9245128668607,2314.1839614263,0.0,1.0
2021-03-19,25.45,25.53,25.423,25.5,16023,22.9515677600946,23.0237141420517,22.9272183561841,22.9966592488178,17767.2111231115,0.0,1.0
2021-03-22,25.44,25.49,25.44,25.49,210,22.9625791016408,23.0077099567934,22.9625791016408,23.0077099567934,232.656792442721,0.02221,1.0
2021-03-23,25.495,25.54,25.4865,25.51,1430,23.0122230423087,23.052840811946,23.0045507969328,23.0257622988545,1584.28196758614,0.0,1.0
2021-03-24,25.52,25.57,25.52,25.56,1502,23.034788469885,23.0799193250376,23.034788469885,23.0708931540071,1664.05001070936,0.0,1.0
2021-03-25,25.535,25.59,25.535,25.58,514,23.0483277264308,23.0979716670986,23.0483277264308,23.0889454960681,569.455196740753,0.0,1.0
2021-03-26,25.555,25.57,25.549,25.55,20652,23.0663800684918,23.0799193250376,23.0609643658735,23.0618669829765,22880.1337025098,0.0,1.0
2021-03-29,25.55,25.555,25.535,25.535,1748,23.0618669829765,23.0663800684918,23.0483277264308,23.0483277264308,1936.5908247137,0.0,1.0
2021-03-30,25.525,25.525,25.51,25.51,500,23.0393015554002,23.0393015554002,23.0257622988545,23.0257622988545,553.94474391124,0.0,1.0
2021-03-31,25.525,25.525,25.525,25.525,7,23.0393015554002,23.0393015554002,23.0393015554002,23.0393015554002,7.75522641475736,0.0,1.0
2021-04-01,25.57,25.57,25.57,25.57,1049,23.0799193250376,23.0799193250376,23.0799193250376,23.0799193250376,1162.17607272578,0.0,1.0
2021-04-05,25.57,25.63,25.57,25.63,6831,23.0799193250376,23.1340763512207,23.0799193250376,23.1340763512207,7567.99309131534,0.0,1.0
2021-04-06,25.58,25.62,25.575,25.62,993,23.0889454960681,23.1250501801902,23.0844324105528,23.1250501801902,1100.13426140772,0.0,1.0
2021-04-07,25.595,25.63,25.567,25.5964,4144,23.1024847526139,23.1340763512207,23.0772114737284,23.1037484165582,4591.09403753634,0.0,1.0
2021-04-08,25.65,25.65,25.635,25.635,236,23.1521286932817,23.1521286932817,23.138589436736,23.138589436736,261.461919126105,0.0,1.0
2021-04-09,25.69,25.7,25.62,25.62,4321,23.1882333774038,23.1972595484343,23.1250501801902,23.1250501801902,4787.19047688093,0.0,1.0
2021-04-12,25.67,25.7,25.67,25.69,560,23.1701810353428,23.1972595484343,23.1701810353428,23.1882333774038,620.418113180587,0.0,1.0
2021-04-13,25.685,25.76,25.685,25.73,7918,23.1837202918886,23.2514165746175,23.1837202918886,23.2243380615259,8772.26896457836,0.0,1.0
2021-04-14,25.72,25.76,25.72,25.74,2364,23.2153118904954,23.2514165746175,23.2153118904954,23.2333642325564,2619.05074921233,0.0,1.0
2021-04-15,25.82,25.82,25.82,25.82,533,23.3055736008006,23.3055736008006,23.3055736008006,23.3055736008006,590.50509700938,0.0,1.0
2021-04-16,25.82,25.85,25.82,25.85,840,23.3055736008006,23.3326521138921,23.3055736008006,23.3326521138921,930.62716977088,0.0,1.0
2021-04-19,25.77,25.82,25.77,25.81,776,23.2798670657056,23.3250356087124,23.2798670657056,23.3160019001111,859.004905120745,0.02152,1.0
2021-04-20,25.82,25.82,25.82,25.82,258,23.3250356087124,23.3250356087124,23.3250356087124,23.3250356087124,285.596991650969,0.0,1.0
2021-04-21,25.82,25.82,25.82,25.82,590,23.3250356087124,23.3250356087124,23.3250356087124,23.3250356087124,653.109399511907,0.0,1.0
2021-04-22,25.82,25.85,25.78,25.83,1901,23.3250356087124,23.3521367345165,23.288900774307,23.3340693173138,2104.34062452904,0.0,1.0
2021-04-23,25.855,25.87,25.84,25.84,2595,23.3566535888172,23.3702041517192,23.3431030259152,23.3431030259152,2872.57439276847,0.0,1.0
2021-04-26,25.805,25.85,25.805,25.85,435,23.3114850458104,23.3521367345165,23.3114850458104,23.3521367345165,481.529811504541,0.0,1.0
2021-04-27,25.805,25.87,25.805,25.85,3703,23.3114850458104,23.3702041517192,23.3114850458104,23.3521367345165,4099.09170575015,0.0,1.0
2021-04-28,25.8,25.88,25.785,25.8107,14758,23.3069681915097,23.3792378603206,23.2934176286077,23.3166342597132,16336.590708469,0.0,1.0
2021-04-29,25.75,25.76,25.75,25.76,801,23.2617996485029,23.2708333571043,23.2617996485029,23.2708333571043,886.679032218707,0.0,1.0
2021-04-30,25.75,25.75,25.75,25.75,90,23.2617996485029,23.2617996485029,23.2617996485029,23.2617996485029,99.6268575526637,0.0,1.0
2021-05-03,25.765,25.82,25.751,25.81,7374,23.275350211405,23.3250356087124,23.2627030193631,23.3160019001111,8162.76052881489,0.0,1.0
2021-05-04,25.76,25.809,25.76,25.8,3027,23.2708333571043,23.315098529251,23.2708333571043,23.3069681915097,3350.78330902125,0.0,1.0
2021-05-05,25.81,25.84,25.81,25.82,2344,23.3160019001111,23.3431030259152,23.3160019001111,23.3250356087124,2594.72615670492,0.0,1.0
2021-05-06,25.81,25.81,25.81,25.81,0,23.3160019001111,23.3160019001111,23.3160019001111,23.3160019001111,0,0.0,1.0
2021-05-07,25.8,25.84,25.8,25.81,2260,23.3069681915097,23.3431030259152,23.3069681915097,23.3160019001111,2501.74108965578,0.0,1.0
2021-05-10,25.81,25.86,25.77,25.85,4738,23.3160019001111,23.3611704431179,23.2798670657056,23.3521367345165,5244.80056760577,0.0,1.0
2021-05-11,25.81,25.81,25.81,25.81,11,23.3160019001111,23.3160019001111,23.3160019001111,23.3160019001111,12.1766159231033,0.0,1.0
2021-05-12,25.75,25.83,25.75,25.79,7209,23.2617996485029,23.3340693173138,23.2617996485029,23.2979344829084,7980.11128996836,0.0,1.0
2021-05-13,25.79,25.79,25.78,25.79,902,23.2979344829084,23.2979344829084,23.288900774307,23.2979344829084,998.482505694471,0.0,1.0
2021-05-14,25.79,25.79,25.79,25.79,1,23.2979344829084,23.2979344829084,23.2979344829084,23.2979344829084,1.10696508391848,0.0,1.0
2021-05-17,25.77,25.81,25.7451,25.81,3050,23.2798670657056,23.3160019001111,23.2573731312883,23.3160019001111,3376.24350595138,0.0,1.0
2021-05-18,25.775,25.82,25.775,25.8,799,23.2843839200063,23.3250356087124,23.2843839200063,23.3069681915097,884.46510205087,0.0,1.0
2021-05-19,25.745,25.79,25.745,25.78,1507,23.2572827942022,23.2979344829084,23.2572827942022,23.288900774307,1668.19638146516,0.0,1.0
2021-05-20,25.78,25.8197,25.78,25.8197,765,23.288900774307,23.3247645974544,23.288900774307,23.3247645974544,846.828289197641,0.0,1.0
2021-05-21,25.84,25.8599,25.77,25.77,1689,23.3431030259152,23.3610801060319,23.2798670657056,23.2798670657056,1869.66402673832,0.0,1.0
2021-05-24,25.79,25.84,25.79,25.83,1925,23.3178718777916,23.3630790741425,23.3178718777916,23.3540376348723,2129.085804236,0.02207,1.0
2021-05-25,25.79,25.79,25.79,25.79,0,23.3178718777916,23.3178718777916,23.3178718777916,23.3178718777916,0,0.0,1.0
2021-05-26,25.79,25.79,25.79,25.79,127,23.3178718777916,23.3178718777916,23.3178718777916,23.3178718777916,140.464362149596,0.0,1.0
2021-05-27,25.8225,25.909,25.8225,25.879,9750,23.3472565554197,23.4254650051067,23.3472565554197,23.3983406872962,10783.6813461304,0.0,1.0
2021-05-28,25.82,25.87,25.82,25.83,6010,23.3449961956021,23.390203391953,23.3449961956021,23.3540376348723,6647.17178361475,0.0,1.0
2021-06-01,25.835,25.89,25.835,25.89,1050,23.3585583545074,23.4082862704934,23.3585583545074,23.4082862704934,1161.31952958327,0.0,1.0
2021-06-02,25.85,25.9,25.85,25.9,462,23.3721205134126,23.4173277097635,23.3721205134126,23.4173277097635,510.980593016642,0.0,1.0
2021-06-03,25.845,25.89,25.845,25.8551,2885,23.3675997937776,23.4082862704934,23.3675997937776,23.3767316474404,3190.86365985499,0.0,1.0
2021-06-04,25.88,25.91,25.8201,25.8201,1625,23.3992448312232,23.4263691490337,23.3450866099948,23.3450866099948,1797.28022435507,0.0,1.0
2021-06-07,25.88,25.93,25.88,25.93,564,23.3992448312232,23.4444520275741,23.3992448312232,23.4444520275741,623.794490176159,0.0,1.0
2021-06-08,25.925,25.9697,25.925,25.95,7417,23.439931307939,23.4803465414767,23.439931307939,23.4625349061144,8203.33995325633,0.0,1.0
2021-06-09,25.985,26.02,25.985,26.0009,1975,23.4941799435601,23.5258249810057,23.4941799435601,23.5085558319996,2184.38673421616,0.0,1.0
2021-06-10,26.01,26.05,26.0,26.04,2513,23.5167835417355,23.5529492988162,23.5077421024653,23.543907859546,2779.42474080264,0.0,1.0
2021-06-11,26.01,26.01,26.01,26.01,0,23.5167835417355,23.5167835417355,23.5167835417355,23.5167835417355,0,0.0,1.0
2021-06-14,26.03,26.0396,26.03,26.0396,2020,23.5348664202759,23.5435462019752,23.5348664202759,23.5435462019752,2234.1575711983,0.0,1.0
2021-06-15,26.035,26.05,26.0205,26.04,6129,23.539387139911,23.5529492988162,23.5262770529692,23.543907859546,6778.78799696751,0.0,1.0
2021-06-16,25.925,25.985,25.925,25.985,3202,23.439931307939,23.4941799435601,23.439931307939,23.4941799435601,3541.47155592919,0.0,1.0
2021-06-17,25.955,25.955,25.9,25.9,194,23.4670556257495,23.4670556257495,23.4173277097635,23.4173277097635,214.567608323005,0.0,1.0
2021-06-18,25.96,25.98,25.94,25.94,7460,23.4715763453846,23.489659223925,23.4534934668443,23.4534934668443,8250.89875303928,0.0,1.0
2021-06-21,25.91,25.92,25.9014,25.9014,2120,23.4457359119504,23.4547848258493,23.4379538459974,23.4379538459974,2342.8226013585,0.02142,1.0
2021-06-22,25.89,25.89,25.85,25.85,935,23.4276380841527,23.4276380841527,23.3914424285573,23.3914424285573,1033.27317559915,0.0,1.0
2021-06-23,25.84,25.89,25.84,25.88,2660,23.3823935146584,23.4276380841527,23.3823935146584,23.4185891702539,2939.57930170453,0.0,1.0
2021-06-24,25.875,25.899,25.865,25.865,1259,23.4140647133044,23.4357821066617,23.4050157994056,23.4050157994056,1391.32719580677,0.0,1.0
2021-06-25,25.85,25.89,25.821,25.821,5768,23.3914424285573,23.4276380841527,23.3652005782506,23.3652005782506,6374.24564369612,0.0,1.0
2021-06-28,25.895,25.93,25.895,25.93,3802,23.4321625411021,23.4638337397482,23.4321625411021,23.4638337397482,4201.60921243633,0.0,1.0
2021-06-29,25.895,25.895,25.895,25.895,58,23.4321625411021,23.4321625411021,23.4321625411021,23.4321625411021,64.0960900371665,0.0,1.0
2021-06-30,25.915,25.95,25.915,25.95,1312,23.4502603688999,23.4819315675459,23.4502603688999,23.4819315675459,1449.89776084073,0.0,1.0
2021-07-01,25.905,25.94,25.861,25.87,17603,23.441211455001,23.472882653647,23.401396233846,23.409540256355,19453.16332628,0.0,1.0
2021-07-02,25.935,25.969,25.935,25.9463,5024,23.4683581966976,23.4991245039537,23.4683581966976,23.4785834694033,5552.04752321937,0.0,1.0
2021-07-06,26.01,26.02,25.951,26.02,5638,23.5362250509391,23.5452739648379,23.4828364589358,23.5452739648379,6230.58199361281,0.0,1.0
2021-07-07,26.01,26.01,26.01,26.01,0,23.5362250509391,23.5362250509391,23.5362250509391,23.5362250509391,0,0.0,1.0
2021-07-08,26.05,26.13,26.05,26.1,2601,23.5724207065345,23.6448120177254,23.5724207065345,23.6176652760288,2874.37810666672,0.0,1.0
2021-07-09,26.015,26.02,26.015,26.02,1276,23.5407495078885,23.5452739648379,23.5407495078885,23.5452739648379,1410.11398081766,0.0,1.0
2021-07-12,26.03,26.03,25.971,26.01,769,23.5543228787368,23.5543228787368,23.5009342867335,23.5362250509391,849.825745492774,0.0,1.0
2021-07-13,26.05,26.11,26.05,26.11,2753,23.5724207065345,23.6267141899277,23.5724207065345,23.6267141899277,3042.35406676412,0.0,1.0
2021-07-14,26.05,26.068,26.0,26.068,2782,23.5724207065345,23.5887087515525,23.5271761370402,23.5887087515525,3074.4021117827,0.0,1.0
2021-07-15,26.07,26.1099,26.03,26.03,1858,23.5905185343322,23.6266237007887,23.5543228787368,23.5543228787368,2053.28509119061,0.0,1.0
2021-07-16,26.07,26.07,26.07,26.07,40,23.5905185343322,23.5905185343322,23.5905185343322,23.5905185343322,44.204200025632,0.0,1.0
2021-07-19,26.11,26.15,26.07,26.15,3441,23.6465584581079,23.682784514727,23.6103324014888,23.682784514727,3799.47509736641,0.02193,1.0
2021-07-20,26.09,26.115,26.04,26.115,5364,23.6284454297983,23.6510867151853,23.5831628590245,23.6510867151853,5922.8086086235,0.0,1.0
2021-07-21,26.02,26.02,26.02,26.02,586,23.5650498307149,23.5650498307149,23.5650498307149,23.5650498307149,647.048069473037,0.0,1.0
2021-07-22,26.08,26.08,26.04,26.04,3400,23.6193889156436,23.6193889156436,23.5831628590245,23.5831628590245,3754.20381605515,0.0,1.0
2021-07-23,26.06,26.06,26.05,26.05,146,23.601275887334,23.601275887334,23.5922193731793,23.5922193731793,161.20992857178,0.0,1.0
2021-07-26,26.06,26.06,26.031,26.06,395,23.601275887334,23.601275887334,23.5750119962852,23.601275887334,436.150149218173,0.0,1.0
2021-07-27,26.06,26.06,26.06,26.06,76,23.601275887334,23.601275887334,23.601275887334,23.601275887334,83.9174970647625,0.0,1.0
2021-07-28,26.11,26.11,26.0,26.01,8714,23.6465584581079,23.6465584581079,23.5469368024054,23.5559933165602,9621.80354503077,0.0,1.0
2021-07-29,26.1,26.1,26.1,26.1,960,23.6375019439531,23.6375019439531,23.6375019439531,23.6375019439531,1060.0104892391,0.0,1.0
2021-07-30,26.02,26.06,26.02,26.06,642,23.5650498307149,23.601275887334,23.5650498307149,23.601275887334,708.882014678652,0.0,1.0
2021-08-02,26.0572,26.095,26.0,26.07,6660,23.5987400633707,23.6329736868757,23.5469368024054,23.6103324014888,7353.82276909628,0.0,1.0
2021-08-03,26.0572,26.0572,26.0572,26.0572,13,23.5987400633707,23.5987400633707,23.5987400633707,23.5987400633707,14.3543087084462,0.0,1.0
2021-08-04,26.072,26.072,26.06,26.06,2237,23.6121437043197,23.6121437043197,23.601275887334,23.601275887334,2470.04527544571,0.0,1.0
2021-08-05,26.072,26.072,26.072,26.072,7,23.6121437043197,23.6121437043197,23.6121437043197,23.6121437043197,7.72924315070181,0.0,1.0
2021-08-06,26.0212,26.069,26.0212,26.069,193,23.5661366124135,23.6094267500733,23.5661366124135,23.6094267500733,213.106275440778,0.0,1.0
2021-08-09,26.025,26.07,26.015,26.07,2129,23.5695780877923,23.6103324014888,23.5605215736376,23.6103324014888,2350.79409540631,0.0,1.0
2021-08-10,26.01,26.035,26.01,26.035,553,23.5559933165602,23.5786346019471,23.5559933165602,23.5786346019471,610.610208905441,0.0,1.0
2021-08-11,26.015,26.05,25.9706,25.9706,17104,23.5605215736376,23.5922193731793,23.5203106507904,23.5203106507904,18885.8535499433,0.0,1.0
2021-08-12,25.99,26.039,25.985,25.985,5100,23.5378802882506,23.582257207609,23.5333520311732,23.5333520311732,5631.30572408274,0.0,1.0
2021-08-13,26.0,26.0,25.9745,25.9745,1046,23.5469368024054,23.5469368024054,23.5238426913107,23.5238426913107,1154.96976223344,0.0,1.0
2021-08-16,26.0,26.0,26.0,26.0,380,23.5469368024054,23.5469368024054,23.5469368024054,23.5469368024054,419.587485323812,0.0,1.0
2021-08-17,25.985,26.018,25.985,26.018,388,23.5333520311732,23.563238527884,23.5333520311732,23.563238527884,428.420906067472,0.0,1.0
2021-08-18,25.98,26.029,25.98,26.02,436,23.5288237740959,23.5732006934542,23.5288237740959,23.5650498307149,481.421430529425,0.0,1.0
2021-08-19,26.02,26.02,25.985,26.02,13648,23.5650498307149,23.5650498307149,23.5333520311732,23.5650498307149,15069.8157886826,0.0,1.0
2021-08-20,25.985,26.03,25.985,25.985,4430,23.5333520311732,23.5741063448697,23.5333520311732,23.5333520311732,4891.50673680129,0.0,1.0
2021-08-23,25.97,25.97,25.9301,25.9301,321,23.5397006475957,23.5397006475957,23.5035345306978,23.5035345306978,354.14086715888,0.02201,1.0
2021-08-24,25.97,25.97,25.97,25.97,39,23.5397006475957,23.5397006475957,23.5397006475957,23.5397006475957,43.0264604959387,0.0,1.0
2021-08-25,25.945,25.97,25.945,25.969,963,23.5170401733489,23.5397006475957,23.5170401733489,23.5387942286259,1062.42260147664,0.0,1.0
2021-08-26,25.935,25.98,25.91,25.98,1224,23.5079759836502,23.5487648372945,23.4853155094034,23.5487648372945,1350.36891402638,0.0,1.0
2021-08-27,25.965,25.965,25.93,25.931,1025,23.5351685527464,23.5351685527464,23.5034438888008,23.5043503077707,1130.82364123941,0.0,1.0
2021-08-30,25.95,25.95,25.89,25.945,6717,23.5215722681983,23.5215722681983,23.4671871300059,23.5170401733489,7410.48038849282,0.0,1.0
2021-08-31,25.95,25.95,25.95,25.95,39,23.5215722681983,23.5215722681983,23.5215722681983,23.5215722681983,43.0264604959386,0.0,1.0
2021-09-01,25.95,25.95,25.95,25.95,5,23.5215722681983,23.5215722681983,23.5215722681983,23.5215722681983,5.5162128840947,0.0,1.0
2021-09-02,25.95,25.97,25.95,25.97,357,23.5215722681983,23.5397006475957,23.5215722681983,23.5397006475957,393.857599924361,0.0,1.0
2021-09-03,25.95,25.95,25.95,25.95,182,23.5215722681983,23.5215722681983,23.5215722681983,23.5215722681983,200.790148981047,0.0,1.0
2021-09-07,25.92,25.92,25.92,25.92,968,23.4943796991021,23.4943796991021,23.4943796991021,23.4943796991021,1067.93881436073,0.0,1.0
2021-09-08,25.9041,25.93,25.9,25.9,2909,23.4799676374811,23.5034438888008,23.4762513197046,23.4762513197046,3209.3326559663,0.0,1.0
2021-09-09,25.9041,25.9041,25.9041,25.9041,54,23.4799676374811,23.4799676374811,23.4799676374811,23.4799676374811,59.5750991482228,0.0,1.0
2021-09-10,25.9041,25.9041,25.9041,25.9041,47,23.4799676374811,23.4799676374811,23.4799676374811,23.4799676374811,51.8524011104902,0.0,1.0
2021-09-13,25.89,25.89,25.89,25.89,281,23.4671871300059,23.4671871300059,23.4671871300059,23.4671871300059,310.011164086122,0.0,1.0
2021-09-14,25.89,25.89,25.89,25.89,3,23.4671871300059,23.4671871300059,23.4671871300059,23.4671871300059,3.30972773045682,0.0,1.0
2021-09-15,25.925,25.96,25.925,25.96,1020,23.4989117939515,23.530636457897,23.4989117939515,23.530636457897,1125.30742835532,0.0,1.0
2021-09-16,25.905,25.939,25.9,25.939,601,23.480783414554,23.5116016595297,23.4762513197046,23.5116016595297,663.048788668183,0.0,1.0
2021-09-17,25.915,25.95,25.915,25.9394,2335,23.4898476042527,23.5215722681983,23.4898476042527,23.5119642271176,2576.07141687223,0.0,1.0
2021-09-20,25.915,25.915,25.915,25.915,58,23.5090002370861,23.5090002370861,23.5090002370861,23.5090002370861,63.9359387826653,0.02113,1.0
2021-09-21,25.915,25.915,25.88,25.881,303,23.5090002370861,23.5090002370861,23.4772497061852,23.4781568642109,334.01016295082,0.0,1.0
2021-09-22,25.905,25.93,25.88,25.881,486,23.4999286568287,23.5226076074723,23.4772497061852,23.4781568642109,535.73907324785,0.0,1.0
2021-09-23,25.86,25.86,25.83,25.83,245,23.4591065456704,23.4591065456704,23.4318918048981,23.4318918048981,270.074224168154,0.0,1.0
2021-09-24,25.81,25.811,25.81,25.811,1381,23.4137486443833,23.414655802409,23.4137486443833,23.414655802409,1522.3367492907,0.0,1.0
2021-09-27,25.81,25.81,25.81,25.81,4,23.4137486443833,23.4137486443833,23.4137486443833,23.4137486443833,4.40937508845967,0.0,1.0
2021-09-28,25.76,25.78,25.76,25.78,1200,23.3683907430962,23.3865339036111,23.3683907430962,23.3865339036111,1322.8125265379,0.0,1.0
2021-09-29,25.745,25.745,25.745,25.745,159,23.3547833727101,23.3547833727101,23.3547833727101,23.3547833727101,175.272659766272,0.0,1.0
2021-09-30,25.745,25.8,25.745,25.77,16027,23.3547833727101,23.4046770641259,23.3547833727101,23.3774623233536,17667.2636356858,0.0,1.0
2021-10-01,25.745,25.7599,25.73,25.759,1006,23.3547833727101,23.3683000272937,23.341176002324,23.3674835850705,1108.95783474761,0.0,1.0
2021-10-04,25.735,25.735,25.735,25.735,120,23.3457117924527,23.3457117924527,23.3457117924527,23.3457117924527,132.28125265379,0.0,1.0
2021-10-05,25.735,25.735,25.735,25.735,5,23.3457117924527,23.3457117924527,23.3457117924527,23.3457117924527,5.51171886057458,0.0,1.0
2021-10-06,25.72,25.758,25.715,25.758,778,23.3321044220666,23.3665764270448,23.3275686319379,23.3665764270448,857.623454705404,0.0,1.0
2021-10-07,25.695,25.73,25.695,25.73,1314,23.3094254714231,23.341176002324,23.3094254714231,23.341176002324,1448.479716559,0.0,1.0
2021-10-08,25.68,25.709,25.65,25.709,1340,23.2958181010369,23.3221256837834,23.2686033602647,23.3221256837834,1477.14065463399,0.0,1.0
2021-10-11,25.68,25.68,25.68,25.68,67,23.2958181010369,23.2958181010369,23.2958181010369,23.2958181010369,73.8570327316995,0.0,1.0
2021-10-12,25.68,25.68,25.68,25.68,56,23.2958181010369,23.2958181010369,23.2958181010369,23.2958181010369,61.7312512384354,0.0,1.0
2021-10-13,25.7,25.73,25.7,25.73,492,23.3139612615518,23.341176002324,23.3139612615518,23.341176002324,542.353135880538,0.0,1.0
2021-10-14,25.705,25.705,25.66,25.695,3837,23.3184970516805,23.3184970516805,23.2776749405221,23.3094254714231,4229.69305360493,0.0,1.0
2021-10-15,25.705,25.705,25.705,25.705,56,23.3184970516805,23.3184970516805,23.3184970516805,23.3184970516805,61.7312512384352,0.0,1.0
2021-10-18,25.705,25.705,25.705,25.705,2,23.3383003113824,23.3383003113824,23.3383003113824,23.3383003113824,2.20281679959901,0.02183,1.0
2021-10-19,25.705,25.71,25.705,25.705,3300,23.3383003113824,23.3428399535359,23.3383003113824,23.3383003113824,3634.64771933837,0.0,1.0
2021-10-20,25.69,25.71,25.69,25.71,2357,23.3246813849218,23.3428399535359,23.3246813849218,23.3428399535359,2596.01959832743,0.0,1.0
2021-10-21,25.62,25.6901,25.62,25.69,1920,23.2611263947721,23.3247721777648,23.2611263947721,23.3246813849218,2114.70412761505,0.0,1.0
2021-10-22,25.615,25.615,25.55,25.55,201,23.2565867526186,23.2565867526186,23.1975714046225,23.1975714046225,221.3830883597,0.0,1.0
2021-10-25,25.615,25.615,25.615,25.615,46,23.2565867526186,23.2565867526186,23.2565867526186,23.2565867526186,50.6647863907772,0.0,1.0
2021-10-26,25.615,25.615,25.615,25.615,0,23.2565867526186,23.2565867526186,23.2565867526186,23.2565867526186,0,0.0,1.0
2021-10-27,25.63,25.6599,25.61,25.61,1056,23.2702056790792,23.2973527391574,23.252047110465,23.252047110465,1163.08727018828,0.0,1.0
2021-10-28,25.665,25.68,25.64,25.68,1872,23.301983174154,23.3156021006147,23.2792849633863,23.3156021006147,2061.83652442468,0.0,1.0
2021-10-29,25.6849,25.72,25.63,25.63,1275,23.3200509499251,23.351919237843,23.2702056790792,23.2702056790792,1404.29570974437,0.0,1.0
2021-11-01,25.645,25.69,25.645,25.69,1202,23.2838246055398,23.3246813849218,23.2838246055398,23.3246813849218,1323.89289655901,0.0,1.0
2021-11-02,25.67,25.67,25.655,25.655,317,23.3065228163076,23.3065228163076,23.2929038898469,23.2929038898469,349.146462736443,0.0,1.0
2021-11-03,25.7,25.71,25.66,25.71,1934,23.3337606692288,23.3428399535359,23.2974435320005,23.3428399535359,2130.12384521225,0.0,1.0
2021-11-04,25.7,25.7,25.7,25.7,12,23.3337606692288,23.3337606692288,23.3337606692288,23.3337606692288,13.2169007975941,0.0,1.0
2021-11-05,25.78,25.79,25.78,25.79,9727,23.4063949436856,23.4154742279927,23.4063949436856,23.4154742279927,10713.3995048498,0.0,1.0
2021-11-08,25.78,25.78,25.78,25.78,56,23.4063949436856,23.4063949436856,23.4063949436856,23.4063949436856,61.6788703887723,0.0,1.0
2021-11-09,25.805,25.805,25.77,25.771,6008,23.4290931544533,23.4290931544533,23.3973156593785,23.3982235878092,6617.26166599544,0.0,1.0
2021-11-10,25.805,25.805,25.805,25.805,28,23.4290931544533,23.4290931544533,23.4290931544533,23.4290931544533,30.8394351943862,0.0,1.0
2021-11-11,25.77,25.775,25.77,25.775,300,23.3973156593785,23.401855301532,23.3973156593785,23.401855301532,330.422519939852,0.0,1.0
2021-11-12,25.755,25.76,25.755,25.76,2327,23.3836967329179,23.3882363750714,23.3836967329179,23.3882363750714,2562.97734633345,0.0,1.0
2021-11-15,25.7792,25.7999,25.73,25.73,5426,23.405668600941,23.4244627194567,23.3609985221501,23.3609985221501,5976.24197731213,0.0,1.0
2021-11-16,25.77,25.8,25.77,25.798,1939,23.3973156593785,23.4245535122998,23.3973156593785,23.4227376554384,2135.63088721124,0.0,1.0
2021-11-17,25.735,25.735,25.71,25.71,682,23.3655381643037,23.3655381643037,23.3428399535359,23.3428399535359,751.160528663262,0.0,1.0
2021-11-18,25.735,25.735,25.735,25.735,4,23.3655381643037,23.3655381643037,23.3655381643037,23.3655381643037,4.40563359919802,0.0,1.0
2021-11-19,25.82,25.82,25.79,25.79,2926,23.442712080914,23.442712080914,23.4154742279927,23.4154742279927,3222.72097781335,0.0,1.0
2021-11-22,25.82,25.82,25.82,25.82,96,23.4618784500862,23.4618784500862,23.4618784500862,23.4618784500862,105.648829665252,0.02111,1.0
2021-11-23,25.82,25.82,25.82,25.82,25,23.4618784500862,23.4618784500862,23.4618784500862,23.4618784500862,27.5127160586593,0.0,1.0
2021-11-24,25.82,25.82,25.82,25.82,10,23.4618784500862,23.4618784500862,23.4618784500862,23.4618784500862,11.0050864234637,0.0,1.0
2021-11-26,25.785,25.82,25.785,25.82,1982,23.4300749742631,23.4618784500862,23.4300749742631,23.4618784500862,2181.20812913051,0.0,1.0
2021-11-29,25.775,25.79,25.775,25.79,1106,23.4209882668851,23.4346183279521,23.4209882668851,23.4346183279521,1217.16255843509,0.0,1.0
2021-11-30,25.81,25.84,25.81,25.84,448,23.4527917427082,23.4800518648423,23.4527917427082,23.4800518648423,493.027871771175,0.0,1.0
2021-12-01,25.81,25.81,25.81,25.81,24,23.4527917427082,23.4527917427082,23.4527917427082,23.4527917427082,26.4122074163129,0.0,1.0
2021-12-02,25.81,25.84,25.81,25.84,821,23.4527917427082,23.4800518648423,23.4527917427082,23.4800518648423,903.517595366371,0.0,1.0
2021-12-03,25.845,25.88,25.845,25.849,3766,23.4845952185313,23.5163986943545,23.4845952185313,23.4882299014825,4144.51554707644,0.0,1.0
2021-12-06,25.81,25.82,25.81,25.82,212,23.4527917427082,23.4618784500862,23.4527917427082,23.4618784500862,233.307832177431,0.0,1.0
2021-12-07,25.81,25.81,25.81,25.81,6,23.4527917427082,23.4527917427082,23.4527917427082,23.4527917427082,6.60305185407823,0.0,1.0
2021-12-08,25.795,25.83,25.795,25.795,2578,23.4391616816412,23.4709651574643,23.4391616816412,23.4391616816412,2837.11127996894,0.0,1.0
2021-12-09,25.795,25.795,25.795,25.795,89,23.4391616816412,23.4391616816412,23.4391616816412,23.4391616816412,97.9452691688269,0.0,1.0
2021-12-10,25.845,25.87,25.84,25.87,12288,23.4845952185313,23.5073119869764,23.4800518648423,23.5073119869764,13523.0501971522,0.0,1.0
2021-12-13,25.845,25.87,25.82,25.869,4605,23.4845952185313,23.5073119869764,23.4618784500862,23.5064033162386,5067.84229800505,0.0,1.0
2021-12-14,25.845,25.845,25.845,25.845,121,23.4845952185313,23.4845952185313,23.4845952185313,23.4845952185313,133.161545723911,0.0,1.0
2021-12-15,25.84,25.85,25.77,25.78,3209,23.4800518648423,23.4891385722203,23.4164449131961,23.4255316205741,3531.53223328951,0.0,1.0
2021-12-16,25.84,25.868,25.835,25.868,1293,23.4800518648423,23.5054946455008,23.4755085111533,23.5054946455008,1422.95767455386,0.0,1.0
2021-12-17,25.85,25.8686,25.8219,25.8686,539,23.4891385722203,23.5060398479435,23.4636049244881,23.5060398479435,593.174158224695,0.0,1.0
2021-12-20,25.82,25.855,25.82,25.855,353,23.4818601196105,23.5136906813528,23.4818601196105,23.5136906813528,388.148977703355,0.02199,1.0
2021-12-21,25.79,25.83,25.79,25.829,321,23.4545767809743,23.4909545658226,23.4545767809743,23.4900451212014,352.962668109849,0.0,1.0
2021-12-22,25.79,25.79,25.79,25.79,1,23.4545767809743,23.4545767809743,23.4545767809743,23.4545767809743,1.09957217479704,0.0,1.0
2021-12-23,25.79,25.79,25.79,25.79,40,23.4545767809743,23.4545767809743,23.4545767809743,23.4545767809743,43.9828869918815,0.0,1.0
2021-12-27,25.815,25.815,25.78,25.79,1813,23.4773128965045,23.4773128965045,23.4454823347622,23.4545767809743,1993.52435290703,0.0,1.0
2021-12-28,25.815,25.815,25.815,25.815,41,23.4773128965045,23.4773128965045,23.4773128965045,23.4773128965045,45.0824591666786,0.0,1.0
2021-12-29,25.81,25.8499,25.81,25.8499,284,23.4727656733985,23.5090525137847,23.4727656733985,23.5090525137847,312.278497642358,0.0,1.0
2021-12-30,25.81,25.81,25.81,25.81,0,23.4727656733985,23.4727656733985,23.4727656733985,23.4727656733985,0,0.0,1.0
2021-12-31,25.81,25.86,25.78,25.781,1770,23.4727656733985,23.5182379044589,23.4454823347622,23.4463917793834,1946.24274939075,0.0,1.0
2022-01-03,25.8,25.85,25.77,25.85,5197,23.4636712271864,23.5091434582468,23.4363878885501,23.5091434582468,5714.4765924202,0.0,1.0
2022-01-04,25.79,25.82,25.79,25.82,2771,23.4545767809743,23.4818601196105,23.4545767809743,23.4818601196105,3046.91449636259,0.0,1.0
2022-01-05,25.765,25.8,25.7503,25.7996,4943,23.4318406654441,23.4636712271864,23.4184718295123,23.4633074493379,5435.18526002175,0.0,1.0
2022-01-06,25.755,25.755,25.75,25.75,47834,23.422746219232,23.422746219232,23.4181989961259,23.4181989961259,52596.9354092415,0.0,1.0
2022-01-07,25.7,25.75,25.7,25.75,44214,23.3727267650655,23.4181989961259,23.3727267650655,23.4181989961259,48616.4841364762,0.0,1.0
2022-01-10,25.655,25.72,25.655,25.71,5382,23.3318017571111,23.3909156574897,23.3318017571111,23.3818212112776,5917.89744475766,0.0,1.0
2022-01-11,25.655,25.655,25.655,25.655,176,23.3318017571111,23.3318017571111,23.3318017571111,23.3318017571111,193.524702764279,0.0,1.0
2022-01-12,25.605,25.64,25.605,25.64,300,23.2863295260507,23.318160087793,23.2863295260507,23.318160087793,329.871652439111,0.0,1.0
2022-01-13,25.6265,25.65,25.6265,25.63,2787,23.3058825854066,23.327254534005,23.3058825854066,23.3090656415809,3064.50765115935,0.0,1.0
2022-01-14,25.62,25.63,25.62,25.62,628,23.2999711953688,23.3090656415809,23.2999711953688,23.2999711953688,690.53132577254,0.0,1.0
2022-01-18,25.525,25.54,25.525,25.54,597,23.213573956354,23.2272156256721,23.213573956354,23.2272156256721,656.44458835383,0.0,1.0
2022-01-19,25.5298,25.54,25.4801,25.51,2001,23.2179392905358,23.2272156256721,23.1727398928617,23.1999322870358,2200.24392176887,0.0,1.0
2022-01-20,25.5298,25.5298,25.5298,25.5298,9,23.2179392905358,23.2179392905358,23.2179392905358,23.2179392905358,9.89614957317333,0.0,1.0
2022-01-21,25.5298,25.5298,25.5298,25.5298,0,23.2179392905358,23.2179392905358,23.2179392905358,23.2179392905358,0,0.0,1.0
2022-01-24,25.365,25.43,25.365,25.43,919,23.0879523708264,23.147117239902,23.0879523708264,23.147117239902,1009.6363083915,0.02187,1.0
2022-01-25,25.34,25.378,25.34,25.378,952,23.0651966519511,23.0997853446415,23.0651966519511,23.0997853446415,1045.89093099969,0.0,1.0
2022-01-26,25.235,25.235,25.23,25.23,226,22.9696226326751,22.9696226326751,22.9650714889,22.9650714889,248.289233619673,0.0,1.0
2022-01-27,25.2,25.22,25.2,25.22,678,22.9377646262497,22.9559692013499,22.9377646262497,22.9559692013499,744.867700859021,0.0,1.0
2022-01-28,25.11,25.13,25.11,25.13,895,22.8558440382989,22.8740486133991,22.8558440382989,22.8740486133991,983.269310131005,0.0,1.0
2022-01-31,25.1,25.1,25.1,25.1,202,22.8467417507488,22.8467417507488,22.8467417507488,22.8467417507488,221.922235359177,0.0,1.0
2022-02-01,25.075,25.075,25.05,25.05,2185,22.8239860318735,22.8239860318735,22.8012303129983,22.8012303129983,2400.49546663268,0.0,1.0
2022-02-02,25.16,25.16,25.15,25.15,7572,22.9013554760494,22.9013554760494,22.8922531884993,22.8922531884993,8318.78795118656,0.0,1.0
2022-02-03,25.175,25.18,25.14,25.14,3892,22.9150089073745,22.9195600511496,22.8831509009492,22.8831509009492,4275.84821791048,0.0,1.0
2022-02-04,25.16,25.16,25.15,25.15,116,22.9013554760494,22.9013554760494,22.8922531884993,22.8922531884993,127.440491592398,0.0,1.0
2022-02-07,25.16,25.1647,25.15,25.15,6946,22.9013554760494,22.9056335511979,22.8922531884993,22.8922531884993,7631.04874655861,0.0,1.0
2022-02-08,25.115,25.16,25.0905,25.1556,5367,22.8603951820739,22.9013554760494,22.8380945775762,22.8973504695273,5896.31998600348,0.0,1.0
2022-02-09,25.095,25.095,25.05,25.051,741,22.8421906069737,22.8421906069737,22.8012303129983,22.8021405417533,814.081071292823,0.0,1.0
2022-02-10,25.04,25.065,25.04,25.0405,1850,22.7921280254482,22.8148837443234,22.7921280254482,22.7925831398257,2032.45611591325,0.0,1.0
2022-02-11,24.98,24.9881,24.98,24.98,1738,22.7375143001476,22.7448871530632,22.7375143001476,22.7375143001476,1909.41012403094,0.0,1.0
2022-02-14,24.9,24.96,24.9,24.96,499,22.6646959997468,22.7193097250474,22.6646959997468,22.7193097250474,548.213838832818,0.0,1.0
2022-02-15,24.855,24.8795,24.855,24.855,1101,22.6237357057713,22.6460363102691,22.6237357057713,22.6237357057713,1209.58604520027,0.0,1.0
2022-02-16,24.865,24.865,24.865,24.865,573,22.6328379933214,22.6328379933214,22.6328379933214,22.6328379933214,629.512083469349,0.0,1.0
2022-02-17,24.895,24.895,24.86,24.87,643,22.6601448559717,22.6601448559717,22.6282868495464,22.6373891370965,706.415828395797,0.0,1.0
2022-02-18,24.915,24.93,24.9001,24.92,4376,22.6783494310719,22.6920028623971,22.6647870226223,22.682900574847,4807.58268283049,0.0,1.0
2022-02-22,24.915,24.915,24.915,24.915,50,22.6964902901593,22.6964902901593,22.6964902901593,22.6964902901593,54.887340909274,0.01993,1.0
2022-02-23,24.875,24.875,24.875,24.875,581,22.6600520155614,22.6600520155614,22.6600520155614,22.6600520155614,637.790901365764,0.0,1.0
2022-02-24,24.92,24.98,24.92,24.98,2230,22.701045074484,22.7557024863808,22.701045074484,22.7557024863808,2447.97540455362,0.0,1.0
2022-02-25,24.895,24.895,24.885,24.89,551,22.6782711528603,22.6782711528603,22.6691615842109,22.6737163685356,604.858496820201,0.0,1.0
2022-02-28,24.92,24.98,24.89,24.9,13031,22.701045074484,22.7557024863808,22.6737163685356,22.6828259371851,14304.738787775,0.0,1.0
2022-03-01,24.99,24.99,24.93,24.93,1518,22.7648120550303,22.7648120550303,22.7101546431335,22.7101546431335,1666.37967000556,0.0,1.0
2022-03-02,24.93,24.96,24.91,24.96,3902,22.7101546431335,22.7374833490819,22.6919355058345,22.7374833490819,4283.40808455974,0.0,1.0
2022-03-03,24.93,24.93,24.93,24.93,0,22.7101546431335,22.7101546431335,22.7101546431335,22.7101546431335,0,0.0,1.0
2022-03-04,24.93,24.93,24.93,24.93,15,22.7101546431335,22.7101546431335,22.7101546431335,22.7101546431335,16.4662022727822,0.0,1.0
2022-03-07,24.895,24.895,24.895,24.895,752,22.6782711528603,22.6782711528603,22.6782711528603,22.6782711528603,825.505607275483,0.0,1.0
2022-03-08,24.82,24.86,24.79,24.86,1025,22.6099493879893,22.6463876625872,22.5826206820409,22.6463876625872,1125.19048864012,0.0,1.0
2022-03-09,24.795,24.82,24.77,24.81,3874,22.5871754663656,22.6099493879893,22.5644015447419,22.6008398193398,4252.67117365055,0.0,1.0
2022-03-10,24.7543,24.7543,24.72,24.72,283,22.5500995219623,22.5500995219623,22.5188537014946,22.5188537014946,310.662349546491,0.0,1.0
2022-03-11,24.7543,24.7543,24.7543,24.7543,175,22.5500995219623,22.5500995219623,22.5500995219623,22.5500995219623,192.105693182459,0.0,1.0
2022-03-14,24.535,24.535,24.511,24.511,203,22.3503266814793,22.3503266814793,22.3284637167206,22.3284637167206,222.842604091653,0.0,1.0
2022-03-15,24.47,24.485,24.47,24.485,1127,22.2911144852578,22.304778838232,22.2911144852578,22.304778838232,1237.16066409504,0.0,1.0
2022-03-16,24.49,24.515,24.43,24.48,2890,22.3093336225567,22.3321075441804,22.2546762106599,22.3002240539072,3172.48830455604,0.0,1.0
2022-03-17,24.54,24.5584,24.54,24.5584,726,22.3548814658041,22.3716430721191,22.3548814658041,22.3716430721191,796.964190002658,0.0,1.0
2022-03-18,24.5685,24.6,24.55,24.588,6061,22.3808437364551,22.4095388777009,22.3639910344535,22.3986073953215,6653.44346502219,0.0,1.0
2022-03-21,24.42,24.52,24.4004,24.52,2956,22.266445773355,22.3576269599781,22.2485742607769,22.3576269599781,3241.89683143685,0.02292,1.0
2022-03-22,24.375,24.45,24.375,24.3859,13827,22.2254142393746,22.2938001293419,22.2254142393746,22.2353529887165,15164.3124114605,0.0,1.0
2022-03-23,24.42,24.42,24.35,24.35,3169,22.266445773355,22.266445773355,22.2026189427188,22.2026189427188,3475.4976518347,0.0,1.0
2022-03-24,24.3299,24.3299,24.305,24.3197,1009,22.1842915242076,22.1842915242076,22.1615874087385,22.1749910431721,1106.58792385649,0.0,1.0
2022-03-25,24.215,24.33,24.19,24.25,22646,22.0795243407777,22.1843827053942,22.0567290441219,22.1114377560958,24836.2637499049,0.0,1.0
2022-03-28,24.215,24.215,24.215,24.215,2,22.0795243407777,22.0795243407777,22.0795243407777,22.0795243407777,2.19343493331316,0.0,1.0
2022-03-29,24.25,24.25,24.25,24.25,5657,22.1114377560958,22.1114377560958,22.1114377560958,22.1114377560958,6204.13070887626,0.0,1.0
2022-03-30,24.199,24.199,24.199,24.199,1006,22.064935350918,22.064935350918,22.064935350918,22.064935350918,1103.29777145652,0.0,1.0
2022-03-31,24.2058,24.215,24.2058,24.2098,727,22.0711356716084,22.0795243407777,22.0711356716084,22.0747829190733,797.313598259332,0.0,1.0
2022-04-01,24.2,24.2299,24.195,24.195,6545,22.0658471627842,22.0931103375845,22.0612881034531,22.0612881034531,7178.01581926732,0.0,1.0
2022-04-04,24.205,24.22,24.19,24.19,1448,22.0704062221154,22.0840834001088,22.0567290441219,22.0567290441219,1588.04689171873,0.0,1.0
2022-04-05,24.11,24.19,24.105,24.19,3024,21.9837840948235,22.0567290441219,21.9792250354923,22.0567290441219,3316.47361916949,0.0,1.0
2022-04-06,24.065,24.065,24.065,24.065,104,21.9427525608431,21.9427525608431,21.9427525608431,21.9427525608431,114.058616532284,0.0,1.0
2022-04-07,24.07,24.07,24.025,24.03,6772,21.9473116201742,21.9473116201742,21.9062800861939,21.910839145525,7426.97068419837,0.0,1.0
2022-04-08,23.96,24.01,23.9366,23.98,2483,21.8470123148889,21.8926029082004,21.8256759172191,21.8652485522135,2723.14946970828,0.0,1.0
2022-04-11,23.9027,23.96,23.9,23.9456,2594,21.7947654949538,21.8470123148889,21.792303602915,21.8338822240151,2844.88510850717,0.0,1.0
2022-04-12,23.9,23.93,23.84,23.89,12100,21.792303602915,21.8196579589019,21.7375948909412,21.7831854842527,13270.2813465446,0.0,1.0
2022-04-13,23.86,23.94,23.82,23.94,11290,21.7558311282658,21.8287760775642,21.7193586536165,21.8287760775642,12381.9401985528,0.0,1.0
2022-04-14,23.825,23.85,23.825,23.85,641,21.7239177129477,21.7467130096035,21.7239177129477,21.7467130096035,702.995896126868,0.0,1.0
2022-04-18,23.785,23.81,23.76,23.76,19532,21.7076053986608,21.7304218853107,21.684788912011,21.684788912011,21401.1914934045,0.02211,1.0
2022-04-19,23.71,23.76,23.685,23.7,4684,21.6391559387113,21.684788912011,21.6163394520615,21.6300293440514,5132.25378635605,0.0,1.0
2022-04-20,23.675,23.72,23.675,23.72,3193,21.6072128574015,21.6482825333712,21.6072128574015,21.6482825333712,3498.56668228755,0.0,1.0
2022-04-21,23.67,23.73,23.64,23.66,19034,21.6026495600716,21.6574091280312,21.5752697760917,21.5935229654116,20855.5334264519,0.0,1.0
2022-04-22,23.655,23.655,23.61,23.61,12401,21.5889596680817,21.5889596680817,21.5478899921119,21.5478899921119,13587.7624262599,0.0,1.0
2022-04-25,23.63,23.7,23.63,23.7,329,21.5661431814318,21.6300293440514,21.5661431814318,21.6300293440514,360.484947846101,0.0,1.0
2022-04-26,23.635,23.69,23.61,23.66,37680,21.5707064787618,21.6209027493914,21.5478899921119,21.5935229654116,41285.93566821,0.0,1.0
2022-04-27,23.6,23.65,23.58,23.6,14958,21.538763397452,21.5843963707517,21.5205102081321,21.538763397452,16389.4645893069,0.0,1.0
2022-04-28,23.5743,23.59,23.531,23.56,20386,21.515308049176,21.5296368027921,21.4757898942984,21.5022570188122,22336.9183793028,0.0,1.0
2022-04-29,23.5753,23.62,23.53,23.54,78439,21.516220708642,21.5570165867719,21.4748772348324,21.4840038294924,85945.5283407303,0.0,1.0
2022-05-02,23.535,23.61,23.5101,23.58,57146,21.4794405321624,21.5478899921119,21.4567153114592,21.5205102081321,62614.8110322593,0.0,1.0
2022-05-03,23.55,23.57,23.52,23.5201,5277,21.4931304241523,21.5113836134722,21.4657506401725,21.4658419061191,5782.00325162273,0.0,1.0
2022-05-04,23.5462,23.6,23.49,23.529,4168,21.4896623181815,21.538763397452,21.4383708561927,21.4739645753664,4566.87313867037,0.0,1.0
2022-05-05,23.47,23.5,23.39,23.4999,37023,21.4201176668728,21.4474974508526,21.3471049095933,21.447406184906,40566.0614714475,0.0,1.0
2022-05-06,23.404,23.45,23.404,23.435,2368,21.3598821421172,21.4018644775529,21.3598821421172,21.388174585563,2594.61506534823,0.0,1.0
2022-05-09,23.42,23.45,23.3732,23.45,6868,21.3744846935731,21.4018644775529,21.3317722305646,21.4018644775529,7525.26024865358,0.0,1.0
2022-05-10,23.38,23.5,23.37,23.5,36704,21.3379783149334,21.4474974508526,21.3288517202734,21.4474974508526,40216.5335128975,0.0,1.0
2022-05-11,23.345,23.345,23.34,23.345,539,21.3060352336236,21.3060352336236,21.3014719362936,21.3060352336236,590.581723067017,0.0,1.0
2022-05-12,23.345,23.43,23.345,23.43,2839,21.3060352336236,21.3836112882331,21.3060352336236,21.3836112882331,3110.68926120086,0.0,1.0
2022-05-13,23.28,23.31,23.26,23.31,4089,21.246712368334,21.2740921523138,21.2284591790141,21.2740921523138,4480.31292323012,0.0,1.0
2022-05-16,23.295,23.35,23.295,23.32,8134,21.2604022603239,21.3105985309536,21.2604022603239,21.2832187469738,8912.41509355681,0.0,1.0
2022-05-17,23.21,23.27,23.21,23.26,12520,21.1828262057144,21.2375857736741,21.1828262057144,21.2284591790141,13718.1505988851,0.0,1.0
2022-05-18,23.195,23.25,23.195,23.2316,11204,21.1691363137245,21.2193325843542,21.1691363137245,21.2025396501799,12276.2108075007,0.0,1.0
2022-05-19,23.225,23.31,23.19,23.31,70951,21.1965160977044,21.2740921523138,21.1645730163946,21.2740921523138,77740.9347557103,0.0,1.0
2022-05-20,23.3447,23.389,23.3022,23.31,17708,21.3057614357838,21.3461922501273,21.2669734084791,21.2740921523138,19402.6366457713,0.0,1.0
2022-05-23,23.325,23.325,23.26,23.3,4694,21.3086454396963,21.3086454396963,21.2492644341838,21.2858065914223,5138.17503369001,0.02286,1.0
2022-05-24,23.51,23.51,23.5,23.5,11596,21.4776529169244,21.4776529169244,21.4685173776147,21.4685173776147,12693.2845527629,0.0,1.0
2022-05-25,23.615,23.69,23.5998,23.69,3710,21.5735760796754,21.6420926244976,21.5596900599248,21.6420926244976,4061.06292607369,0.0,1.0
2022-05-26,23.73,23.79,23.67,23.67,26997,21.6786347817361,21.7334480175938,21.6238215458783,21.6238215458783,29551.621513534,0.0,1.0
2022-05-27,23.815,23.86,23.7918,23.86,18066,21.7562868658679,21.7973967927612,21.7350924146696,21.7973967927612,19775.5155855653,0.0,1.0
2022-05-31,23.83,23.863,23.785,23.8,8995,21.7699901748323,21.8001374545541,21.728880247939,21.7425835569034,9846.16200000886,0.0,1.0
2022-06-01,23.845,23.87,23.825,23.825,3920,21.7836934837967,21.8065323320708,21.7654224051775,21.7654224051775,4290.93441245523,0.0,1.0
2022-06-02,23.875,23.875,23.875,23.875,20,21.8111001017256,21.8111001017256,21.8111001017256,21.8111001017256,21.8925225125267,0.0,1.0
2022-06-03,23.8708,23.92,23.82,23.885,12421,21.8072631752156,21.8522100286189,21.7608546355227,21.8202356410352,13596.3511064046,0.0,1.0
2022-06-06,23.86,23.9,23.84,23.8401,43782,21.7973967927612,21.8339389499997,21.7791257141419,21.779217069535,47924.921032172,0.0,1.0
2022-06-07,23.83,23.88,23.8,23.8,3528,21.7699901748323,21.8156678713804,21.7425835569034,21.7425835569034,3861.8409712097,0.0,1.0
2022-06-08,23.855,23.87,23.825,23.848,21120,21.7928290231064,21.8065323320708,21.7654224051775,21.7864341455896,23118.5037732281,0.0,1.0
2022-06-09,23.79,23.84,23.77,23.78,33765,21.7334480175938,21.7791257141419,21.7151769389746,21.7243124782842,36960.0511317731,0.0,1.0
2022-06-10,23.71,23.72,23.7,23.719,2304,21.6603637031168,21.6694992424265,21.6512281638072,21.6685856884955,2522.01859344307,0.0,1.0
2022-06-13,23.3871,23.63,23.32,23.57,32338,21.3653771388091,21.5872793886398,21.3040776700415,21.5324661527821,35398.0196505043,0.0,1.0
2022-06-14,23.39,23.47,23.38,23.47,60529,21.3680264452089,21.4411107596859,21.3588909058993,21.4411107596859,66256.6247580362,0.0,1.0
2022-06-15,23.405,23.45,23.4,23.45,9067,21.3817297541733,21.4228396810666,21.3771619845185,21.4228396810666,9924.97508105396,0.0,1.0
2022-06-16,23.39,23.43,23.31,23.31,44635,21.3680264452089,21.4045686024474,21.2949421307319,21.2949421307319,48858.6371173313,0.0,1.0
2022-06-17,23.405,23.43,23.3599,23.38,1854,21.3817297541733,21.4045686024474,21.3405284718869,21.3588909058993,2029.43683691122,0.0,1.0
2022-06-21,23.355,23.43,23.355,23.3712,13937,21.3590553456068,21.4276457609749,21.3590553456068,21.3738708753263,15239.3741077575,0.02518,1.0
2022-06-22,23.4473,23.49,23.4473,23.47,5730,21.4434672834531,21.4825180932693,21.4434672834531,21.4642273158378,6265.45265390331,0.0,1.0
2022-06-23,23.515,23.56,23.515,23.54,8254,21.5053815650587,21.5465358142795,21.5053815650587,21.528245036848,9025.31347387745,0.0,1.0
2022-06-24,23.52,23.52,23.5,23.52,2315,21.5099542594165,21.5099542594165,21.491663481985,21.5099542594165,2531.3303479557,0.0,1.0
2022-06-27,23.485,23.52,23.485,23.52,3998,21.4779453989114,21.5099542594165,21.4779453989114,21.5099542594165,4371.60204368333,0.0,1.0
2022-06-28,23.465,23.465,23.455,23.455,719,21.45965462148,21.45965462148,21.4505092327642,21.4505092327642,786.188561632892,0.0,1.0
2022-06-29,23.595,23.625,23.54,23.54,22387,21.5785446747846,21.6059808409318,21.528245036848,21.528245036848,24479.0032396044,0.0,1.0
2022-06-30,23.6415,23.7,23.62,23.69,2230,21.6210707323127,21.6745712562998,21.6014081465739,21.6654258675841,2438.38733301997,0.0,1.0
2022-07-01,23.76,23.76,23.76,23.76,11,21.7294435885942,21.7294435885942,21.7294435885942,21.7294435885942,12.0279195799191,0.0,1.0
2022-07-05,23.79,23.8151,23.78,23.8042,8150,21.7568797547415,21.779834680418,21.7477343660257,21.7698662067178,8911.59496148549,0.0,1.0
2022-07-06,23.78,23.84,23.78,23.839,1786,21.7477343660257,21.8026066983201,21.7477343660257,21.8016921594486,1952.89676088505,0.0,1.0
2022-07-07,23.82,23.85,23.82,23.835,10675,21.7843159208887,21.8117520870359,21.7843159208887,21.7980340039623,11672.5492286942,0.0,1.0
2022-07-08,23.81,23.82,23.81,23.82,252,21.7751705321729,21.7843159208887,21.7751705321729,21.7843159208887,275.548703103601,0.0,1.0
2022-07-11,23.87,23.9,23.85,23.875,7027,21.8300428644674,21.8574790306146,21.8117520870359,21.8346155588252,7683.65371709921,0.0,1.0
2022-07-12,23.93,23.96,23.925,23.94,4760,21.8849151967618,21.912351362909,21.8803425024039,21.8940605854775,5204.80883640135,0.0,1.0
2022-07-13,23.93,23.93,23.8845,23.93,10365,21.8849151967618,21.8849151967618,21.8433036781052,21.8849151967618,11333.5805859874,0.0,1.0
2022-07-14,23.95,23.95,23.945,23.95,984,21.9032059741933,21.9032059741933,21.8986332798354,21.9032059741933,1075.95207878549,0.0,1.0
2022-07-15,23.97,23.98,23.97,23.97,10706,21.9214967516247,21.9306421403405,21.9214967516247,21.9214967516247,11706.4460929649,0.0,1.0
2022-07-18,23.905,23.921,23.905,23.921,563,21.8887836961885,21.9034342102709,21.8887836961885,21.9034342102709,614.858970091771,0.02923,1.0
2022-07-19,23.875,23.91,23.875,23.8937,4276,21.8613139822841,21.8933619818393,21.8613139822841,21.8784367706179,4669.8702595247,0.0,1.0
2022-07-20,23.895,23.94,23.895,23.94,1209,21.8796271248871,21.9208316957437,21.8796271248871,21.9208316957437,1320.36322351856,0.0,1.0
2022-07-21,23.95,23.97,23.9426,23.9426,2163,21.9299882670452,21.9483014096482,21.9232124042821,21.9232124042821,2362.2379259476,0.0,1.0
2022-07-22,24.05,24.05,24.02,24.03,2983,22.02155398006,22.02155398006,21.9940842661556,22.003240837457,3257.76964082371,0.0,1.0
2022-07-25,23.965,23.99,23.965,23.9751,1103,21.9437231239974,21.9666145522511,21.9437231239974,21.9529712610119,1204.59936769311,0.0,1.0
2022-07-26,23.985,24.0,23.98,24.0,2922,21.9620362666004,21.9757711235526,21.9574579809496,21.9757711235526,3191.1508181317,0.0,1.0
2022-07-27,24.065,24.098,24.065,24.098,421,22.0352888370122,22.0655055223071,22.0352888370122,22.0655055223071,459.779087759565,0.0,1.0
2022-07-28,24.135,24.17,24.135,24.17,2481,22.0993848361226,22.1314328356778,22.0993848361226,22.1314328356778,2709.52949342394,0.0,1.0
2022-07-29,24.17,24.17,24.168,24.168,875,22.1314328356778,22.1314328356778,22.1296015214175,22.1296015214175,955.597866483655,0.0,1.0
2022-08-01,24.23,24.23,24.21,24.21,15752,22.1863722634867,22.1863722634867,22.1680591208837,22.1680591208837,17202.9458204006,0.0,1.0
2022-08-02,24.155,24.2158,24.155,24.215,3045,22.1176979787256,22.1733699322386,22.1176979787256,22.1726374065344,3325.48057536311,0.0,1.0
2022-08-03,24.19,24.22,24.16,24.18,9753,22.1497459782807,22.1772156921852,22.1222762643763,22.1405894069793,10651.3668477887,0.0,1.0
2022-08-04,24.21,24.31,24.205,24.31,18288,22.1680591208837,22.2596248338985,22.163480835233,22.2596248338985,19972.5414654321,0.0,1.0
2022-08-05,24.09,24.13,24.09,24.13,2553,22.0581802652659,22.0948065504719,22.0581802652659,22.0948065504719,2788.16154643746,0.0,1.0
2022-08-08,24.155,24.155,24.11,24.11,1720,22.1176979787256,22.1176979787256,22.0764934078689,22.0764934078689,1878.43237754501,0.0,1.0
2022-08-09,24.095,24.15,24.03,24.15,73360,22.0627585509167,22.1131196930748,22.003240837457,22.1131196930748,80117.3251259896,0.0,1.0
2022-08-10,24.095,24.19,24.095,24.19,1214,22.0627585509167,22.1497459782807,22.0627585509167,22.1497459782807,1325.82378275561,0.0,1.0
2022-08-11,24.065,24.11,24.065,24.11,869,22.0352888370122,22.0764934078689,22.0352888370122,22.0764934078689,949.045195399198,0.0,1.0
2022-08-12,24.115,24.115,24.07,24.1061,2563,22.0810716935196,22.0810716935196,22.039867122663,22.0729223450613,2799.08266491156,0.0,1.0
2022-08-15,24.13,24.1499,24.11,24.138,6513,22.0948065504719,22.1130281273618,22.0764934078689,22.102131807513,7112.92446218061,0.0,1.0
2022-08-16,24.11,24.15,24.1039,24.15,12794,22.0764934078689,22.1131196930748,22.070907899375,22.1131196930748,13972.4789757622,0.0,1.0
2022-08-17,23.95,24.03,23.9201,24.03,5952,21.9299882670452,22.003240837457,21.9026101188538,22.003240837457,6500.24971578368,0.0,1.0
2022-08-18,23.93,23.93,23.925,23.925,609,21.9116751244422,21.9116751244422,21.9070968387915,21.9070968387915,665.096115072626,0.0,1.0
2022-08-19,23.86,23.86,23.8399,23.85,9956,21.8475791253319,21.8475791253319,21.8291744170159,21.8384225540304,10873.0655528129,0.0,1.0
2022-08-22,23.75,23.76,23.75,23.75,798,21.7746104086304,21.7837786656446,21.7746104086304,21.7746104086304,870.394447676921,0.03031,1.0
2022-08-23,23.745,23.79,23.7267,23.7599,2045,21.7700262801233,21.811283436687,21.7532483697874,21.7836869830744,2230.52211215452,0.0,1.0
2022-08-24,23.705,23.73,23.69,23.73,6026,21.7333532520667,21.7562738946021,21.7196008665454,21.7562738946021,6572.67787180592,0.0,1.0
2022-08-25,23.705,23.73,23.6959,23.6959,14424,21.7333532520667,21.7562738946021,21.7250101381838,21.7250101381838,15732.5432497392,0.0,1.0
2022-08-26,23.6984,23.74,23.6854,23.72,13898,21.7273022024373,21.7654421516162,21.7153834683189,21.7471056375879,15158.8246037768,0.0,1.0
2022-08-29,23.63,23.76,23.63,23.76,16089,21.6645913244605,21.7837786656446,21.6645913244605,21.7837786656446,17548.5918153809,0.0,1.0
2022-08-30,23.61,23.63,23.56,23.56,14500,21.6462548104321,21.6645913244605,21.6004135253613,21.6004135253613,15815.4379590418,0.0,1.0
2022-08-31,23.6,23.629,23.6,23.6,3534,21.637086553418,21.6636744987591,21.637086553418,21.637086553418,3854.60398256922,0.0,1.0
2022-09-01,23.53,23.5544,23.5,23.5504,20217,21.5729087543189,21.5952793014334,21.5454039832764,21.5916119986278,22051.0833943412,0.0,1.0
2022-09-02,23.58,23.6,23.51,23.59,8560,21.6187500393897,21.637086553418,21.5545722402905,21.6279182964038,9336.56199513087,0.0,1.0
2022-09-06,23.51,23.5299,23.48,23.5299,5482,21.5545722402905,21.5728170717487,21.5270674692481,21.5728170717487,5979.32626837706,0.0,1.0
2022-09-07,23.52,23.5252,23.5,23.5,2636,21.5637404973047,21.5685079909521,21.5454039832764,21.5454039832764,2875.13754896788,0.0,1.0
2022-09-08,23.4946,23.51,23.49,23.49,1141,21.5404531244887,21.5545722402905,21.5362357262622,21.5362357262622,1244.51135939771,0.0,1.0
2022-09-09,23.5,23.54,23.49,23.49,7452,21.5454039832764,21.582077011333,21.5362357262622,21.5362357262622,8128.04439108824,0.0,1.0
2022-09-12,23.5141,23.6,23.5141,23.55,15789,21.5583312256664,21.637086553418,21.5583312256664,21.5912452683472,17221.3758576076,0.0,1.0
2022-09-13,23.45,23.48,23.45,23.455,2618,21.4995626982056,21.5270674692481,21.4995626982056,21.5041468267127,2855.50459150148,0.0,1.0
2022-09-14,23.42,23.48,23.4143,23.46,7782,21.4720579271631,21.5270674692481,21.466832020665,21.5087309552197,8487.98194463886,0.0,1.0
2022-09-15,23.3863,23.415,23.37,23.415,4903,21.4411609010254,21.467473798656,21.4262166420923,21.467473798656,5347.79946987462,0.0,1.0
2022-09-16,23.3956,23.45,23.39,23.39,29058,21.4496873800486,21.4995626982056,21.4445531561206,21.4445531561206,31694.1376699197,0.0,1.0
2022-09-19,23.32,23.36,23.29,23.29,34073,21.4100896780044,21.4468136740216,21.3825466809915,21.3825466809915,37112.519001558,0.03241,1.0
2022-09-20,23.25,23.3,23.24,23.27,13390,21.3458226849744,21.3917276799958,21.3366416859701,21.3641846829829,14584.4695046184,0.0,1.0
2022-09-21,23.19,23.23,23.12,23.23,10709,21.2907366909486,21.3274606869658,21.2264696979186,21.3274606869658,11664.3079854338,0.0,1.0
2022-09-22,23.095,23.15,23.09,23.14,3355,21.2035172004079,21.2540126949315,21.1989267009057,21.2448316959272,3654.28642180692,0.0,1.0
2022-09-23,23.0,23.06,23.0,23.01,18433,21.1162977098671,21.1713837038929,21.1162977098671,21.1254787088714,20077.335801242,0.0,1.0
2022-09-26,22.8747,22.97,22.85,22.9604,26356,21.0012597923434,21.0887547128542,20.9785827248028,21.0799409538101,28707.1156283586,0.0,1.0
2022-09-27,22.78,22.8113,22.78,22.8113,6730,20.9143157317727,20.9430522586562,20.9143157317727,20.9430522586562,7330.35696535339,0.0,1.0
2022-09-28,22.83,22.84,22.8179,22.822,4202,20.9602207267942,20.9694017257985,20.949111717999,20.9528759275907,4576.84397747621,0.0,1.0
2022-09-29,22.76,22.82,22.76,22.785,3521,20.8959537337642,20.9510397277899,20.8959537337642,20.9189062312749,3835.09463224505,0.0,1.0
2022-09-30,22.8,22.835,22.75,22.81,15484,20.9326777297813,20.9648112262963,20.8867727347599,20.9418587287856,16865.2670507477,0.0,1.0
2022-10-03,22.875,22.93,22.847,22.847,15576,21.0015352223135,21.0520307168371,20.9758284251015,20.9758284251015,16965.4740107495,0.0,1.0
2022-10-04,22.975,22.9934,22.9701,22.9934,7808,21.0933452123564,21.1102382505243,21.0888465228443,21.1102382505243,8504.52112711429,0.0,1.0
2022-10-05,22.955,22.9605,22.945,22.949,3445,21.0749832143478,21.0800327638002,21.0658022153435,21.0694746149452,3752.31496963483,0.0,1.0
2022-10-06,22.965,23.0,22.951,22.98,13648,21.0841642133521,21.1162977098671,21.0713108147461,21.0979357118585,14865.4846750584,0.0,1.0
2022-10-07,22.945,23.01,22.91,22.97,12039,21.0658022153435,21.1254787088714,21.0336687188285,21.0887547128542,13112.9520811128,0.0,1.0
2022-10-10,22.983,23.02,22.95,22.9999,30735,21.1006900115598,21.1346597078757,21.0703927148457,21.1162058998771,33476.7490832298,0.0,1.0
2022-10-11,23.005,23.01,22.93,22.95,6284,21.1208882093693,21.1254787088714,21.0520307168371,21.0703927148457,6844.57105056174,0.0,1.0
2022-10-12,23.02,23.02,23.02,23.02,1262,21.1346597078757,21.1346597078757,21.1346597078757,21.1346597078757,1374.57808176463,0.0,1.0
2022-10-13,22.935,22.96,22.904,22.93,8793,21.0566212163392,21.07957371385,21.0281601194259,21.0520307168371,9577.38912278638,0.0,1.0
2022-10-14,22.935,22.98,22.91,22.975,19040,21.0566212163392,21.0979357118585,21.0336687188285,21.0933452123564,20738.4838960369,0.0,1.0
2022-10-17,22.955,23.04,22.91,23.0,25910,21.0749832143478,21.1530217058843,21.0336687188285,21.1162977098671,28221.329713567,0.0,1.0
2022-10-18,22.97,23.0,22.965,23.0,38305,21.0887547128542,21.1162977098671,21.0841642133521,21.1162977098671,41722.0391616436,0.0,1.0
2022-10-19,22.9436,23.05,22.9245,22.95,285812,21.0645168754829,21.1622027048886,21.0469811673847,21.0703927148457,311308.170130993,0.0,1.0
2022-10-20,22.9,22.99,22.9,22.93,26250,21.0244877198242,21.1071167108628,21.0244877198242,21.0520307168371,28591.6597831391,0.0,1.0
2022-10-21,22.75,22.818,22.75,22.818,4088,20.8867727347599,20.949203527989,20.8867727347599,20.949203527989,4452.67448356086,0.0,1.0
2022-10-24,22.635,22.725,22.635,22.68,4776,20.8144540056031,20.8972152541343,20.8144540056031,20.8558346298687,5193.73508288514,0.03623,1.0
2022-10-25,22.6256,22.68,22.62,22.6677,25417,20.8058100529787,20.8558346298687,20.8006604641812,20.8445239259027,27640.1098412253,0.0,1.0
2022-10-26,22.6353,22.67,22.6,22.65,35035,20.8147298764315,20.8466389355874,20.7822690756187,20.8282475470249,38099.3527279902,0.0,1.0
2022-10-27,22.63,22.67,22.6003,22.67,25719,20.8098561584624,20.8466389355874,20.7825449464471,20.8466389355874,27968.5244130493,0.0,1.0
2022-10-28,22.6258,22.71,22.6,22.61,28308,20.8059939668643,20.8834217127124,20.7822690756187,20.7914647698999,30783.9725138846,0.0,1.0
2022-10-31,22.64,22.65,22.59,22.63,11357,20.8190518527437,20.8282475470249,20.7730733813375,20.8098561584624,12350.3453384268,0.0,1.0
2022-11-01,22.7,22.71,22.6204,22.7039,68403,20.8742260184312,20.8834217127124,20.8010282919524,20.8778123392009,74385.9005181307,0.0,1.0
2022-11-02,22.745,22.77,22.689,22.689,26556,20.9156066426968,20.9385958783999,20.8641107547218,20.8641107547218,28878.7330111177,0.0,1.0
2022-11-03,22.69,22.73,22.6599,22.66,47567,20.8650303241499,20.9018131012749,20.8373512843634,20.8374432413062,51727.4699932157,0.0,1.0
2022-11-04,22.7017,22.74,22.6776,22.73,40468,20.875789286459,20.9110087955562,20.8536276632412,20.9018131012749,44007.5526244129,0.0,1.0
2022-11-07,22.6871,22.8,22.6844,22.73,74677,20.8623635728084,20.9661829612436,20.8598807353524,20.9018131012749,81208.6588745004,0.0,1.0
2022-11-08,22.725,22.78,22.71,22.75,53018,20.8972152541343,20.9477915726812,20.8834217127124,20.9202044898374,57655.2442680915,0.0,1.0
2022-11-09,22.77,22.81,22.765,22.79,6742,20.9385958783999,20.9753786555249,20.9339980312593,20.9569872669624,7331.69219614985,0.0,1.0
2022-11-10,23.0388,23.09,23.008,23.008,20937,21.1857761406798,21.2328580953998,21.1574534022936,21.1574534022936,22768.2645373464,0.0,1.0
2022-11-11,23.0604,23.1067,23.06,23.06,16582,21.2056388403273,21.2482149048495,21.2052710125561,21.2052710125561,18032.3524171695,0.0,1.0
2022-11-14,23.0299,23.0895,23.0193,23.066,13081,21.1775919727695,21.2323983106858,21.1678445368314,21.2107884291248,14225.1358080445,0.0,1.0
2022-11-15,23.11,23.17,23.08,23.09,18869,21.2512494839623,21.3064236496498,21.2236624011186,21.2328580953998,20519.3859461809,0.0,1.0
2022-11-16,23.21,23.23,23.13,23.2,18970,21.3432064267748,21.3615978153373,21.2696408725248,21.3340107324935,20629.2199586121,0.0,1.0
2022-11-17,23.25,23.32,23.2,23.2,23845,21.3799892038998,21.4443590638685,21.3340107324935,21.3340107324935,25930.6141229892,0.0,1.0
2022-11-18,23.26,23.33,23.22,23.31,38345,21.389184898181,21.4535547581497,21.352402121056,21.4351633695873,41698.8634324186,0.0,1.0
2022-11-21,23.26,23.26,23.24,23.2574,370054,21.4285424697048,21.4285424697048,21.4101172397222,21.426147189807,401681.824705018,0.0428,1.0
2022-11-22,23.33,23.33,23.24,23.26,36210,21.4930307746437,21.4930307746437,21.4101172397222,21.4285424697048,39304.8011170497,0.0,1.0
2022-11-23,23.365,23.41,23.3452,23.38,8447,21.5252749271131,21.5667316945739,21.5070339494304,21.5390938496001,9168.9493243778,0.0,1.0
2022-11-25,23.42,23.42,23.38,23.38,719,21.5759443095651,21.5759443095651,21.5390938496001,21.5390938496001,780.451588046364,0.0,1.0
2022-11-28,23.39,23.42,23.32,23.41,18639,21.5483064645913,21.5759443095651,21.4838181596524,21.5667316945739,20232.0405418584,0.0,1.0
2022-11-29,23.485,23.54,23.37,23.41,52994,21.6358263070084,21.6864956894604,21.5298812346088,21.5667316945739,57523.2982711113,0.0,1.0
2022-11-30,23.54,23.57,23.428,23.46,48265,21.6864956894604,21.7141335344343,21.5833144015582,21.6127947695302,52390.1194673961,0.0,1.0
2022-12-01,23.59,23.61,23.5319,23.56,99247,21.7325587644168,21.7509839943994,21.6790334713175,21.704920919443,107729.455853738,0.0,1.0
2022-12-02,23.56,23.57,23.55,23.55,13007,21.704920919443,21.7141335344343,21.6957083044517,21.6957083044517,14118.6840135174,0.0,1.0
2022-12-05,23.5553,23.59,23.53,23.57,23067,21.7005909903971,21.7325587644168,21.6772830744692,21.7141335344343,25038.493437365,0.0,1.0
2022-12-06,23.62,23.63,23.5847,23.63,56960,21.7601966093906,21.7694092243819,21.7276760784714,21.7694092243819,61828.2648889025,0.0,1.0
2022-12-07,23.62,23.68,23.595,23.595,30838,21.7601966093906,21.8154722993383,21.7371650719125,21.7371650719125,33473.6663034406,0.0,1.0
2022-12-08,23.65,23.65,23.6249,23.65,10478,21.7878344543645,21.7878344543645,21.7647107907364,21.7878344543645,11373.5351036854,0.0,1.0
2022-12-09,23.635,23.64,23.6157,23.64,5723,21.7740155318776,21.7786218393732,21.7562351849444,21.7786218393732,6212.13412849697,0.0,1.0
2022-12-12,23.6206,23.65,23.595,23.6209,64194,21.7607493662901,21.7878344543645,21.7371650719125,21.7610257447399,69680.5413672437,0.0,1.0
2022-12-13,23.6765,23.76,23.66,23.73,37098,21.8122478840913,21.8891732192685,21.7970470693557,21.8615353742947,40268.6968196718,0.0,1.0
2022-12-14,23.6555,23.71,23.615,23.71,21354,21.7929013926097,21.8431101443121,21.755590301895,21.8431101443121,23179.0865245369,0.0,1.0
2022-12-15,23.68,23.7,23.62,23.675,25692,21.8154722993383,21.8338975293208,21.7601966093906,21.8108659918427,27887.8472880211,0.0,1.0
2022-12-16,23.66,23.68,23.62,23.6201,42143,21.7970470693557,21.8154722993383,21.7601966093906,21.7602887355406,45744.8835535993,0.0,1.0
2022-12-19,23.6007,23.65,23.59,23.6,29121,21.7649042556512,21.8103694232014,21.7550365620855,21.7642587056048,31577.2574336756,0.02441,1.0
2022-12-20,23.5753,23.6,23.5694,23.6,32975,21.7414800111121,21.7642587056048,21.7360389464357,21.7642587056048,35756.3292426584,0.0,1.0
2022-12-21,23.54,23.58,23.49,23.49,191126,21.7089258444889,21.7458144185662,21.6628151268923,21.6628151268923,207246.828895597,0.0,1.0
2022-12-22,23.5534,23.6,23.54,23.6,36035,21.7212835168048,21.7642587056048,21.7089258444889,21.7642587056048,39074.4298486488,0.0,1.0
2022-12-23,23.565,23.601,23.527,23.59,40835,21.7319812032872,21.7651809199568,21.6969370579138,21.7550365620855,44279.2935443201,0.0,1.0
2022-12-27,23.46,23.55,23.46,23.5137,34341,21.6351486963343,21.7181479880082,21.6351486963343,21.6846716070331,37237.5467027181,0.0,1.0
2022-12-28,23.525,23.58,23.5,23.5,34801,21.6950926292099,21.7458144185662,21.6720372704116,21.6720372704116,37736.34614022,0.0,1.0
2022-12-29,23.53,23.55,23.5,23.55,39738,21.6997037009696,21.7181479880082,21.6720372704116,21.7181479880082,43089.7653205385,0.0,1.0
2022-12-30,23.5196,23.54,23.5,23.51,25076,21.6901126717095,21.7089258444889,21.6720372704116,21.6812594139309,27191.0754234693,0.0,1.0
2023-01-03,23.555,23.6,23.54,23.57,25020,21.7227590597679,21.7642587056048,21.7089258444889,21.7365922750469,27130.3520136865,0.0,1.0
2023-01-04,23.635,23.65,23.6093,23.64,17919,21.7965362079225,21.8103694232014,21.7728352990778,21.8011472796821,19430.4067839028,0.0,1.0
2023-01-05,23.645,23.68,23.6022,23.63,27730,21.8057583514418,21.8380358537594,21.7662875771791,21.7919251361628,30068.9313085342,0.0,1.0
2023-01-06,23.7239,23.73,23.67,23.67,7355,21.8785210638093,21.884146571356,21.8288137102401,21.8288137102401,7975.36926701294,0.0,1.0
2023-01-09,23.79,23.8,23.769,23.77,20554,21.939479432472,21.9487015759913,21.9201129310814,21.9210351454333,22287.6600835057,0.0,1.0
2023-01-10,23.7997,23.81,23.755,23.7592,8399,21.9484249116857,21.9579237195106,21.9072019301544,21.9110752304325,9107.42712082147,0.0,1.0
2023-01-11,23.84,23.85,23.7874,23.82,11806,21.9855901500686,21.9948122935879,21.937081675157,21.96714586303,12801.7959981448,0.0,1.0
2023-01-12,23.905,23.92,23.86,23.92,9555,22.0455340829442,22.0593672982232,22.0040344371073,22.0593672982232,10360.9317941956,0.0,1.0
2023-01-13,23.8899,23.94,23.885,23.91,26019,22.03160864623,22.0778115852618,22.0270897959056,22.0501451547039,28213.6142703481,0.0,1.0
2023-01-17,23.9511,24.15,23.915,23.935,95949,22.0880481645683,22.2714765991677,22.0547562264635,22.0732005135022,104041.972236659,0.0,1.0
2023-01-18,24.01,24.17,23.99,24.07,139059,22.1423665898971,22.2899208862063,22.1239223028585,22.1976994510131,150788.154303407,0.0,1.0
2023-01-19,24.025,24.11,24.01,24.015,55270,22.1561998051761,22.2345880250904,22.1423665898971,22.1469776616568,59931.8367624482,0.0,1.0
2023-01-20,24.02,24.04,24.0101,24.03,6957,22.1515887334164,22.1700330204551,22.1424588113323,22.1608108769358,7543.79931891356,0.0,1.0
2023-01-23,23.965,23.999,23.9462,23.97,34964,22.1524279484767,22.1838563878778,22.1350498702196,22.1570497778004,37824.84980648,0.05591,1.0
2023-01-24,23.96,24.0,23.93,23.96,26652,22.147806119153,22.1847807537426,22.1200751432108,22.147806119153,28832.7393044933,0.0,1.0
2023-01-25,23.9651,24.0,23.9651,23.99,15307,22.1525203850632,22.1847807537426,22.1525203850632,22.1755370950952,16559.4604732807,0.0,1.0
2023-01-26,23.99,24.03,23.94,23.94,19480,22.1755370950952,22.2125117296848,22.1293188018582,22.1293188018582,21073.9067106232,0.0,1.0
2023-01-27,23.95,23.97,23.93,23.96,3081,22.1385624605056,22.1570497778004,22.1200751432108,22.147806119153,3333.09582009395,0.0,1.0
2023-01-30,23.96,23.98,23.93,23.97,13608,22.147806119153,22.1662934364478,22.1200751432108,22.1570497778004,14721.4436610965,0.0,1.0
2023-01-31,23.99,23.99,23.9827,23.9827,1603,22.1755370950952,22.1755370950952,22.1687892242826,22.1687892242826,1734.1618304481,0.0,1.0
2023-02-01,24.09,24.1,24.0,24.05,17898,22.2679736815691,22.2772173402165,22.1847807537426,22.2309990469795,19362.4631574299,0.0,1.0
2023-02-02,24.0954,24.11,24.0801,24.09,8365,22.2729652572387,22.2864609988639,22.2588224595082,22.2679736815691,9049.44710648681,0.0,1.0
2023-02-03,24.025,24.03,23.95,24.02,31260,22.2078899003611,22.2125117296848,22.1385624605056,22.2032680710374,33817.7784278275,0.0,1.0
2023-02-06,23.965,23.98,23.9501,23.98,18505,22.1524279484767,22.1662934364478,22.1386548970921,22.1662934364478,20019.1295523656,0.0,1.0
2023-02-07,23.93,23.97,23.9,23.92,18534,22.1200751432108,22.1570497778004,22.0923441672686,22.1108314845634,20050.5024114318,0.0,1.0
2023-02-08,23.94,23.961,23.91,23.95,16750,22.1293188018582,22.1487304850177,22.101587825916,22.1385624605056,18120.530667502,0.0,1.0
2023-02-09,23.915,23.95,23.88,23.95,16844,22.1062096552397,22.1385624605056,22.0738568499739,22.1385624605056,18222.2220037853,0.0,1.0
2023-02-10,23.895,23.92,23.8901,23.905,2324,22.0877223379449,22.1108314845634,22.0831929452077,22.0969659965923,2514.1560161955,0.0,1.0
2023-02-13,23.93,23.93,23.89,23.93,10940,22.1200751432108,22.1200751432108,22.0831005086213,22.1200751432108,11835.1406270132,0.0,1.0
2023-02-14,23.85,23.88,23.85,23.87,9526,22.0461258740317,22.0738568499739,22.0461258740317,22.0646131913265,10305.4432918581,0.0,1.0
2023-02-15,23.795,23.87,23.77,23.87,19158,21.995285751471,22.0646131913265,21.9721766048525,22.0646131913265,20725.5597927166,0.0,1.0
2023-02-16,23.68,23.74,23.68,23.74,11488,21.888983677026,21.9444456289104,21.888983677026,21.9444456289104,12427.9794810903,0.0,1.0
2023-02-17,23.635,23.65,23.59,23.5901,3490,21.8473872131127,21.8612527010838,21.8057907491995,21.8058831857859,3775.56131519893,0.0,1.0
2023-02-21,23.49,23.51,23.49,23.5017,4584,21.7603119486543,21.7788392470354,21.7603119486543,21.7711504182073,4948.37391366804,0.0508,1.0
2023-02-22,23.48,23.51,23.4614,23.509,7831,21.7510482994637,21.7788392470354,21.7338179119693,21.7779128821164,8453.47210251625,0.0,1.0
2023-02-23,23.495,23.53,23.49,23.495,21422,21.7649437732496,21.7973665454166,21.7603119486543,21.7649437732496,23124.7962431494,0.0,1.0
2023-02-24,23.435,23.46,23.42,23.46,7357,21.7093618781061,21.7325210010826,21.6954664043203,21.7325210010826,7941.79469521289,0.0,1.0
2023-02-27,23.475,23.5,23.448,23.47,34787,21.7464164748684,21.7695755978449,21.7214046220539,21.7417846502731,37552.1560503426,0.0,1.0
2023-02-28,23.495,23.4976,23.46,23.4843,14410,21.7649437732496,21.7673523220391,21.7325210010826,21.7550316686157,15555.4249773029,0.0,1.0
2023-03-01,23.4332,23.45,23.36,23.4465,19243,21.7076944212518,21.723257351892,21.6398845091769,21.7200150746753,20772.5914530354,0.0,1.0
2023-03-02,23.42,23.44,23.381,23.409,29324,21.6954664043203,21.7139937027014,21.6593381724771,21.6852763902107,31654.912007941,0.0,1.0
2023-03-03,23.4354,23.46,23.3854,23.46,20414,21.7097324240738,21.7325210010826,21.6634141781209,21.7325210010826,22036.6721364789,0.0,1.0
2023-03-06,23.46,23.48,23.4453,23.4596,8821,21.7325210010826,21.7510482994637,21.7189034367724,21.732150455115,9522.16542156758,0.0,1.0
2023-03-07,23.46,23.48,23.4462,23.48,4236,21.7325210010826,21.7510482994637,21.7197371651996,21.7510482994637,4572.71201969848,0.0,1.0
2023-03-08,23.465,23.49,23.455,23.455,14164,21.7371528256779,21.7603119486543,21.7278891764873,21.7278891764873,15289.8708798416,0.0,1.0
2023-03-09,23.52,23.52,23.5,23.5,3272,21.788102896226,21.788102896226,21.7695755978449,21.7695755978449,3532.08539387475,0.0,1.0
2023-03-10,23.585,23.65,23.5779,23.58,9653,21.8483166159647,21.9085303357034,21.8417394250394,21.8436847913694,10420.2996048512,0.0,1.0
2023-03-13,23.7,23.76,23.59,23.73,43660,21.9548485816563,22.0104304767997,21.85294844056,21.982639529228,47130.4548583654,0.0,1.0
2023-03-14,23.6409,23.7,23.58,23.7,8669,21.90010041494,21.9548485816563,21.8436847913694,21.9548485816563,9358.08321500619,0.0,1.0
2023-03-15,23.7647,23.81,23.76,23.799,11906,22.0147843919193,22.0567487227526,22.0104304767997,22.046558708643,12852.3865218438,0.0,1.0
2023-03-16,23.725,23.78,23.7,23.779,33518,21.9780077046327,22.0289577751809,21.9548485816563,22.0280314102618,36182.285523195,0.0,1.0
2023-03-17,23.8038,23.81,23.77,23.78,21178,22.0510052602545,22.0567487227526,22.0196941259903,22.0289577751809,22861.4011220902,0.0,1.0
2023-03-20,23.6653,23.71,23.66,23.69,8930,21.9748858548555,22.0163929305196,21.9699644342511,21.9978215320122,9616.93864513544,0.05633,1.0
2023-03-21,23.6397,23.73,23.62,23.73,13129,21.9511144647661,22.034964329027,21.9328216372363,22.034964329027,14138.9459655076,0.0,1.0
2023-03-22,23.7544,23.78,23.666,23.7,17669,22.057621435206,22.0813928252954,21.9755358538033,22.0071072312659,19028.1846495966,0.0,1.0
2023-03-23,23.77,23.78,23.74,23.78,18745,22.0721071260417,22.0813928252954,22.0442500282807,22.0813928252954,20186.9557562222,0.0,1.0
2023-03-24,23.7911,23.97,23.7656,23.82,12937,22.0916999514671,22.2578211111157,22.0680214183701,22.1185356223102,13932.1764000131,0.0,1.0
2023-03-27,23.78,23.83,23.71,23.83,26637,22.0813928252954,22.1278213215639,22.0163929305196,22.1278213215639,28686.0464379029,0.0,1.0
2023-03-28,23.81,23.82,23.75,23.75,7205,22.1092499230565,22.1185356223102,22.0535357275343,22.0535357275343,7759.24333014568,0.0,1.0
2023-03-29,23.76,23.8183,23.72,23.75,20902,22.0628214267881,22.1169570534371,22.0256786297733,22.0535357275343,22509.8825935745,0.0,1.0
2023-03-30,23.85,23.86,23.8187,23.8187,12776,22.1463927200713,22.155678419325,22.1173284814073,22.1173284814073,13758.7915039474,0.0,1.0
2023-03-31,23.87,23.88,23.821,23.84,29412,22.1649641185787,22.1742498178324,22.1194641922356,22.1371070208176,31674.5128141908,0.0,1.0
2023-04-03,23.895,23.92,23.8545,23.8545,14691,22.188178366713,22.2113926148472,22.1505712847355,22.1505712847355,15821.1025347911,0.0,1.0
2023-04-04,23.93,23.95,23.875,23.875,18966,22.2206783141009,22.2392497126083,22.1696069682056,22.1696069682056,20424.9561415049,0.0,1.0
2023-04-05,23.97,24.01,23.96,23.98,8178,22.2578211111157,22.2949639081305,22.248535411862,22.2671068103694,8807.09118028193,0.0,1.0
2023-04-06,24.01,24.04,23.967,24.04,13250,22.2949639081305,22.3228210058916,22.2550354013396,22.3228210058916,14269.253868762,0.0,1.0
2023-04-10,23.97,24.01,23.92,24.01,220736,22.2578211111157,22.2949639081305,22.2113926148472,22.2949639081305,237716.077130192,0.0,1.0
2023-04-11,24.04,24.04,23.9799,24.04,21597,22.3228210058916,22.3228210058916,22.2670139533769,22.3228210058916,23258.3453436719,0.0,1.0
2023-04-12,24.055,24.08,24.04,24.08,20023,22.3367495547722,22.3599638029064,22.3228210058916,22.3599638029064,21563.2656765449,0.0,1.0
2023-04-13,23.97,24.073,23.94,24.073,224327,22.2578211111157,22.3534638134288,22.2299640133546,22.3534638134288,241583.314159832,0.0,1.0
2023-04-14,23.9302,24.03,23.925,23.95,12862,22.220864028086,22.3135353066379,22.2160354644741,22.2392497126083,13851.4070384918,0.0,1.0
2023-04-17,23.8999,23.9399,23.87,23.9199,8084,22.1927283593473,22.2298711563621,22.1649641185787,22.2112997578547,8705.86024717523,0.0,1.0
2023-04-18,23.83,23.89,23.8113,23.89,16715,22.1278213215639,22.1835355170861,22.1104570639595,22.1835355170861,18000.7983710458,0.0,1.0
2023-04-19,23.745,23.8,23.7301,23.8,8546,22.0488928779075,22.0999642238028,22.0350571860195,22.0999642238028,9203.3995141464,0.0,1.0
2023-04-20,23.755,23.8,23.7486,23.7486,17807,22.0581785771612,22.0999642238028,22.0522357296388,22.0522357296388,19176.8002747958,0.0,1.0
2023-04-21,23.735,23.82,23.701,23.82,16649,22.0396071786538,22.1185356223102,22.0080358011912,22.1185356223102,17929.721332907,0.0,1.0
2023-04-24,23.725,23.74,23.7055,23.7285,8731,22.0804085411746,22.0943687573228,22.0622602601818,22.0836659249425,9381.30173695512,0.05394,1.0
2023-04-25,23.765,23.7799,23.69,23.76,27076,22.1176357842366,22.1315029322772,22.0478347034953,22.1129823788538,29092.6727556749,0.0,1.0
2023-04-26,23.76,23.76,23.72,23.76,24446,22.1129823788538,22.1129823788538,22.0757551357918,22.1129823788538,26266.7852779299,0.0,1.0
2023-04-27,23.705,23.75,23.7,23.75,25454,22.0617949196435,22.1036755680883,22.0571415142608,22.1036755680883,27349.863064077,0.0,1.0
2023-04-28,23.74,23.75,23.72,23.75,5164,22.0943687573228,22.1036755680883,22.0757551357918,22.1036755680883,5548.62469014275,0.0,1.0
2023-05-01,23.71,23.76,23.71,23.76,8557,22.0664483250263,22.1129823788538,22.0664483250263,22.1129823788538,9194.34188101307,0.0,1.0
2023-05-02,23.77,23.77,23.71,23.71,20206,22.1222891896194,22.1222891896194,22.0664483250263,22.0664483250263,21710.9818917553,0.0,1.0
2023-05-03,23.75,23.787,23.74,23.7501,41385,22.1036755680883,22.1381107679207,22.0943687573228,22.103768636196,44467.4347020833,0.0,1.0
2023-05-04,23.8,23.8,23.75,23.75,24121,22.1502096219159,22.1502096219159,22.1036755680883,22.1036755680883,25917.5786504518,0.0,1.0
2023-05-05,23.795,23.81,23.76,23.7801,12470,22.1455562165331,22.1595164326814,22.1129823788538,22.1316890684925,13398.7896758482,0.0,1.0
2023-05-08,23.775,23.8,23.7601,23.78,2745,22.1269425950021,22.1502096219159,22.1130754469615,22.1315960003849,2949.45289977573,0.0,1.0
2023-05-09,23.78,23.8,23.77,23.79,9342,22.1315960003849,22.1502096219159,22.1222891896194,22.1409028111504,10037.8101966138,0.0,1.0
2023-05-10,23.78,23.81,23.74,23.74,41306,22.1315960003849,22.1595164326814,22.0943687573228,22.0943687573228,44382.5506295577,0.0,1.0
2023-05-11,23.79,23.81,23.77,23.77,14334,22.1409028111504,22.1595164326814,22.1222891896194,22.1222891896194,15401.6239946759,0.0,1.0
2023-05-12,23.765,23.79,23.75,23.79,5271,22.1176357842366,22.1409028111504,22.1036755680883,22.1409028111504,5663.59425672781,0.0,1.0
2023-05-15,23.79,23.8,23.7401,23.8,15221,22.1409028111504,22.1502096219159,22.0944618254305,22.1502096219159,16354.6894672081,0.0,1.0
2023-05-16,23.72,23.77,23.72,23.7201,23699,22.0757551357918,22.1222891896194,22.0757551357918,22.0758482038995,25464.1472756958,0.0,1.0
2023-05-17,23.69,23.74,23.69,23.7264,6824,22.0478347034953,22.0943687573228,22.0478347034953,22.0817114946817,7332.26469510729,0.0,1.0
2023-05-18,23.595,23.65,23.58,23.65,14437,21.9594200012229,22.0106074604332,21.9454597850746,22.0106074604332,15512.2956335381,0.0,1.0
2023-05-19,23.5254,23.57,23.51,23.569,15480,21.894644598295,21.9361529743091,21.8803121097161,21.9352222932326,16632.9802872598,0.0,1.0
2023-05-22,23.435,23.47,23.42,23.42,7250,21.8619497720757,21.8946004331392,21.8479566316199,21.8479566316199,7771.66500569946,0.05527,1.0
2023-05-23,23.4,23.421,23.3801,23.421,9725,21.8292991110122,21.8488895076503,21.8107348780076,21.8488895076503,10424.7506455762,0.0,1.0
2023-05-24,23.3191,23.39,23.31,23.39,22145,21.7538294401541,21.8199703507084,21.7453402682776,21.8199703507084,23738.4167656847,0.0,1.0
2023-05-25,23.39,23.39,23.34,23.35,12079,21.8199703507084,21.8199703507084,21.7733265491891,21.782655309493,12948.1298763922,0.0,1.0
2023-05-26,23.39,23.419,23.37,23.41,11408,21.8199703507084,21.8470237555896,21.8013128301007,21.8386278713161,12228.8488806923,0.0,1.0
2023-05-30,23.46,23.48,23.4299,23.43,4894,21.8852716728353,21.903929193443,21.8571921043208,21.8572853919238,5246.14186729561,0.0,1.0
2023-05-31,23.515,23.515,23.4904,23.505,53838,21.9365798545065,21.9365798545065,21.9136311041591,21.9272510942027,57711.8483554273,0.0,1.0
2023-06-01,23.555,23.59,23.5421,23.59,6557,21.9738948957219,22.0065455567854,21.96186079493,22.0065455567854,7028.80102653398,0.0,1.0
2023-06-02,23.4857,23.53,23.4857,23.52,5644,21.9092465868162,21.9505729949623,21.9092465868162,21.9412442346585,6050.1072127128,0.0,1.0
2023-06-05,23.53,23.56,23.51,23.51,9807,21.9505729949623,21.9785592758739,21.9319154743546,21.9319154743546,10512.6508566751,0.0,1.0
2023-06-06,23.56,23.618,23.56,23.5894,9420,21.9785592758739,22.0326660856362,21.9785592758739,22.0059858311672,10097.8047384398,0.0,1.0
2023-06-07,23.535,23.58,23.5333,23.58,16107,21.9552373751142,21.9972167964816,21.9536514858626,21.9972167964816,17265.9597581795,0.0,1.0
2023-06-08,23.5705,23.59,23.54,23.55,67801,21.9883544741929,22.0065455567854,21.9599017552662,21.96923051557,72679.5391795074,0.0,1.0
2023-06-09,23.5441,23.57,23.53,23.57,19615,21.9637265469907,21.9878880361777,21.9505729949623,21.9878880361777,21026.3736671441,0.0,1.0
2023-06-12,23.575,23.63,23.5501,23.63,11529,21.9925524163296,22.0438605980008,21.969323803173,22.0438605980008,12358.555289753,0.0,1.0
2023-06-13,23.565,23.6,23.565,23.575,5308,21.9832236560258,22.0158743170893,21.9832236560258,21.9925524163296,5689.93073796589,0.0,1.0
2023-06-14,23.5803,23.59,23.5374,23.5703,5434,21.9974966592907,22.0065455567854,21.9574762775872,21.9881678989868,5824.99691599597,0.0,1.0
2023-06-15,23.6341,23.725,23.6,23.63,38719,22.0476853897254,22.1324838208874,22.0158743170893,22.0438605980008,41504.9789456106,0.0,1.0
2023-06-16,23.6347,23.6839,23.6133,23.67,14760,22.0482451153436,22.0941426160386,22.0282815682934,22.0811756392162,15822.0379978102,0.0,1.0
2023-06-20,23.62,23.7,23.58,23.59,32825,22.0839649385471,22.1587624489232,22.046566183359,22.055915872156,35108.1204012729,0.05299,1.0
2023-06-21,23.62,23.63,23.56,23.63,30612,22.0839649385471,22.0933146273441,22.027866805765,22.0933146273441,32741.1967014094,0.0,1.0
2023-06-22,23.54,23.58,23.54,23.56,6756,22.009167428171,22.046566183359,22.009167428171,22.027866805765,7225.90895448589,0.0,1.0
2023-06-23,23.61,23.68,23.59,23.68,5047,22.0746152497501,22.1400630713292,22.055915872156,22.1400630713292,5398.04062955747,0.0,1.0
2023-06-26,23.59,23.61,23.48,23.61,19931,22.055915872156,22.0746152497501,21.9530692953889,22.0746152497501,21317.2870591857,0.0,1.0
2023-06-27,23.5905,23.63,23.51,23.63,15064,22.0563833565959,22.0933146273441,21.9811183617799,22.0933146273441,16111.7662063907,0.0,1.0
2023-06-28,23.64,23.64,23.6007,23.63,19881,22.1026643161411,22.1026643161411,22.0659200391688,22.0933146273441,21263.8093434183,0.0,1.0
2023-06-29,23.54,23.59,23.52,23.5775,31958,22.009167428171,22.055915872156,21.9904680505769,22.0442287611598,34180.8168098668,0.0,1.0
2023-06-30,23.6,23.61,23.57,23.595,9074,22.0652655609531,22.0746152497501,22.037216494562,22.0605907165545,9705.13585746076,0.0,1.0
2023-07-03,23.55,23.62,23.53,23.53,9596,22.018517116968,22.0839649385471,21.999817739374,21.999817739374,10263.443210072,0.0,1.0
2023-07-05,23.59,23.6,23.54,23.5999,5466,22.055915872156,22.0652655609531,22.009167428171,22.0651720640651,5846.18388768798,0.0,1.0
2023-07-06,23.54,23.57,23.49,23.51,10730,22.009167428171,22.037216494562,21.9624189841859,21.9811183617799,11476.3178036758,0.0,1.0
2023-07-07,23.5358,23.63,23.5001,23.57,121975,22.0052405588762,22.0933146273441,21.9718621698709,22.037216494562,130458.887614479,0.0,1.0
2023-07-10,23.5594,23.61,23.525,23.58,28323,22.0273058244372,22.0746152497501,21.9951428949754,22.046566183359,30292.9868735796,0.0,1.0
2023-07-11,23.52,23.55,23.52,23.525,5191,21.9904680505769,22.018517116968,21.9904680505769,21.9951428949754,5552.05645096749,0.0,1.0
2023-07-12,23.59,23.6138,23.57,23.61,3296,22.055915872156,22.0781681314929,22.037216494562,22.0746152497501,3525.25102338448,0.0,1.0
2023-07-13,23.67,23.67,23.55,23.61,25738,22.1307133825322,22.1307133825322,22.018517116968,22.0746152497501,27528.188968407,0.0,1.0
2023-07-14,23.61,23.63,23.61,23.615,4952,22.0746152497501,22.0933146273441,22.0746152497501,22.0792900941486,5296.43296959948,0.0,1.0
2023-07-17,23.635,23.7,23.6,23.6,9051,22.0979894717426,22.1587624489232,22.0652655609531,22.0652655609531,9680.5361082078,0.0,1.0
2023-07-18,23.6434,23.67,23.62,23.63,7064,22.1058432103321,22.1307133825322,22.0839649385471,22.0933146273441,7555.33168361285,0.0,1.0
2023-07-19,23.69,23.71,23.6505,23.6505,7271,22.1494127601262,22.1681121377202,22.112481489378,22.112481489378,7776.72942688972,0.0,1.0
2023-07-20,23.6901,23.6901,23.66,23.68,7055,22.1495062570141,22.1495062570141,22.1213636937351,22.1400630713292,7545.70569477474,0.0,1.0
2023-07-21,23.68,23.71,23.6765,23.6765,5594,22.1400630713292,22.1681121377202,22.1367906802502,22.1367906802502,5983.08684005241,0.0,1.0
2023-07-24,23.635,23.66,23.635,23.6401,5355,22.148823729732,22.1722517218303,22.148823729732,22.15360304012,5714.31813013627,0.05437,1.0
2023-07-25,23.62,23.7,23.61,23.64,23349,22.134766934473,22.2097365091875,22.1253957376337,22.1535093281516,24915.7075668631,0.0,1.0
2023-07-26,23.664,23.69,23.61,23.61,19453,22.176000200566,22.2003653123482,22.1253957376337,22.1253957376337,20758.2876910441,0.0,1.0
2023-07-27,23.625,23.67,23.62,23.67,5110,22.1394525328926,22.1816229186696,22.134766934473,22.1816229186696,5452.87873856143,0.0,1.0
2023-07-28,23.625,23.66,23.614,23.66,5029,22.1394525328926,22.1722517218303,22.1291442163694,22.1722517218303,5366.4436744081,0.0,1.0
2023-07-31,23.53,23.5897,23.53,23.5897,3466,22.0504261629191,22.1063722080498,22.0504261629191,22.1063722080498,3698.56706611622,0.0,1.0
2023-08-01,23.5225,23.59,23.5104,23.59,5130,22.0433977652896,22.106653343955,22.032058617114,22.106653343955,5474.22072971039,0.0,1.0
2023-08-02,23.47,23.528,23.46,23.46,8381,21.9941989818832,22.0485519235512,21.9848277850439,21.9848277850439,8943.36139097519,0.0,1.0
2023-08-03,23.35,23.42,23.35,23.42,5690,21.8817446198114,21.9473429976866,21.8817446198114,21.9473429976866,6071.79648188149,0.0,1.0
2023-08-04,23.4283,23.4399,23.37,23.41,11316,21.9551210910632,21.9659916793968,21.90048701349,21.9379718008473,12075.2985920863,0.0,1.0
2023-08-07,23.4159,23.455,23.4159,23.44,10100,21.9435008069825,21.9801421866242,21.9435008069825,21.9660853913652,10777.705530229,0.0,1.0
2023-08-08,23.419,23.46,23.4,23.45,11840,21.9464058780027,21.9848277850439,21.9286006040079,21.9754565882045,12634.4587601892,0.0,1.0
2023-08-09,23.44,23.52,23.37,23.47,43742,21.9660853913652,22.0410549660798,21.90048701349,21.9941989818832,46677.0688419088,0.0,1.0
2023-08-10,23.4482,23.48,23.42,23.45,4808,21.9737697727735,22.0035701787225,21.9473429976866,21.9754565882045,5130.61467221199,0.0,1.0
2023-08-11,23.4335,23.48,23.41,23.441,9236,21.9599941134197,22.0035701787225,21.9379718008473,21.9670225110492,9855.73151259358,0.0,1.0
2023-08-14,23.51,23.51,23.46,23.46,8326,22.0316837692405,22.0316837692405,21.9848277850439,21.9848277850439,8884.67091531552,0.0,1.0
2023-08-15,23.485,23.5291,23.47,23.5,15618,22.0082557771422,22.0495827552036,21.9941989818832,22.0223125724011,16665.9608882294,0.0,1.0
2023-08-16,23.455,23.52,23.45,23.52,15561,21.9801421866242,22.0410549660798,21.9754565882045,22.0410549660798,16605.1362134548,0.0,1.0
2023-08-17,23.42,23.5,23.42,23.5,91232,21.9473429976866,22.0223125724011,21.9473429976866,22.0223125724011,97353.626825134,0.0,1.0
2023-08-18,23.4059,23.45,23.38,23.42,19381,21.9341296101431,21.9754565882045,21.9098582103293,21.9473429976866,20681.4565229078,0.0,1.0
2023-08-21,23.32,23.33,23.29,23.315,22029,21.9044697721467,21.9138627694761,21.8762907801585,21.899773273482,23452.5777315656,0.05425,1.0
2023-08-22,23.2856,23.33,23.28,23.29,11537,21.8721578613336,21.9138627694761,21.8668977828291,21.8762907801585,12282.5543278893,0.0,1.0
2023-08-23,23.3393,23.35,23.33,23.35,4396,21.9225982569924,21.9326487641349,21.9138627694761,21.9326487641349,4680.08224195209,0.0,1.0
2023-08-24,23.3109,23.35,23.28,23.34,24259,21.895922144577,21.9326487641349,21.8668977828291,21.9232557668055,25826.6867851491,0.0,1.0
2023-08-25,23.32,23.32,23.26,23.31,22320,21.9044697721467,21.9044697721467,21.8481117881703,21.8950767748173,23762.3829937149,0.0,1.0
2023-08-28,23.325,23.325,23.295,23.295,4320,21.9091662708114,21.9091662708114,21.8809872788232,21.8809872788232,4599.17090200933,0.0,1.0
2023-08-29,23.3548,23.36,23.34,23.34,15553,21.937157402853,21.9420417614643,21.9232557668055,21.9232557668055,16558.0798701276,0.0,1.0
2023-08-30,23.335,23.37,23.32,23.34,18796,21.9185592681408,21.9514347587937,21.9044697721467,21.9232557668055,20010.6519153165,0.0,1.0
2023-08-31,23.34,23.38,23.31,23.34,34861,21.9232557668055,21.9608277561231,21.8950767748173,21.9232557668055,37113.8187071637,0.0,1.0
2023-09-01,23.3415,23.4,23.3415,23.4,4435,21.9246647164049,21.9796137507818,21.9246647164049,21.9796137507818,4721.60253481745,0.0,1.0
2023-09-05,23.31,23.35,23.31,23.3225,20251,21.8950767748173,21.9326487641349,21.8950767748173,21.906818021479,21559.6782260627,0.0,1.0
2023-09-06,23.26,23.33,23.23,23.27,23683,21.8481117881703,21.9138627694761,21.8199327961822,21.8575047854997,25213.4639982146,0.0,1.0
2023-09-07,23.3,23.33,23.25,23.33,14753,21.8856837774879,21.9138627694761,21.8387187908409,21.9138627694761,15706.3815549407,0.0,1.0
2023-09-08,23.29,23.33,23.278,23.28,7301,21.8762907801585,21.9138627694761,21.8650191833632,21.8668977828291,7772.81174897457,0.0,1.0
2023-09-11,23.32,23.32,23.27,23.27,8794,21.9044697721467,21.9044697721467,21.8575047854997,21.8575047854997,9362.29372969214,0.0,1.0
2023-09-12,23.295,23.32,23.29,23.32,7437,21.8809872788232,21.9044697721467,21.8762907801585,21.9044697721467,7917.60046255634,0.0,1.0
2023-09-13,23.29,23.34,23.29,23.29,21419,21.8762907801585,21.9232557668055,21.8762907801585,21.8762907801585,22803.1577662356,0.0,1.0
2023-09-14,23.295,23.3,23.29,23.29,4048,21.8809872788232,21.8856837774879,21.8762907801585,21.8762907801585,4309.59347484578,0.0,1.0
2023-09-15,23.2635,23.29,23.25,23.29,14454,21.8513993372356,21.8762907801585,21.8387187908409,21.8762907801585,15388.0593096396,0.0,1.0
2023-09-18,23.25,23.26,23.22,23.26,13870,21.8863882522876,21.8958017526112,21.8581477513169,21.8958017526112,14734.1578830986,0.05075,1.0
2023-09-19,23.2396,23.26,23.23,23.25,9617,21.8765982119511,21.8958017526112,21.8675612516405,21.8863882522876,10216.1785408622,0.0,1.0
2023-09-20,23.19,23.25,23.19,23.21,6401,21.8299072503462,21.8863882522876,21.8299072503462,21.8487342509934,6799.8085515295,0.0,1.0
2023-09-21,23.12,23.15,23.07,23.1,34135,21.7640127480813,21.792253249052,21.7169452464634,21.7451857474341,36261.7504931197,0.0,1.0
2023-09-22,23.08,23.16,23.08,23.16,13116,21.726358746787,21.8016667493755,21.726358746787,21.8016667493755,13933.1805908235,0.0,1.0
2023-09-25,22.98,23.09,22.97,23.09,22121,21.6322237435514,21.7357722471106,21.6228102432278,21.7357722471106,23499.2290217753,0.0,1.0
2023-09-26,22.98,22.99,22.943,22.96,28187,21.6322237435514,21.6416372438749,21.5973937923542,21.6133967429042,29943.165699416,0.0,1.0
2023-09-27,22.935,22.9888,22.93,22.9888,10333,21.5898629920953,21.6405076238361,21.5851562419335,21.6405076238361,10976.7882772933,0.0,1.0
2023-09-28,22.8659,22.94,22.855,22.94,13451,21.5248157048595,21.5945697422571,21.5145549895068,21.5945697422571,14289.0524647123,0.0,1.0
2023-09-29,22.8854,22.91,22.88,22.901,16900,21.5431720304904,21.5663292412864,21.5380887403157,21.5578570909952,17952.9393096155,0.0,1.0
2023-10-02,22.82,22.91,22.81,22.91,32570,21.4816077383743,21.5663292412864,21.4721942380508,21.5663292412864,34599.2445748033,0.0,1.0
2023-10-03,22.77,22.81,22.76,22.8,20188,21.4345402367565,21.4721942380508,21.425126736433,21.4627807377272,21445.7951942318,0.0,1.0
2023-10-04,22.81,22.81,22.76,22.7714,17131,21.4721942380508,21.4721942380508,21.425126736433,21.4358581268018,18198.3315569835,0.0,1.0
2023-10-05,22.82,22.84,22.8,22.82,16219,21.4816077383743,21.5004347390215,21.4627807377272,21.4816077383743,17229.5102167251,0.0,1.0
2023-10-06,22.76,22.78,22.71,22.75,34112,21.425126736433,21.4439537370801,21.3780592348151,21.4157132361094,36237.3174987929,0.0,1.0
2023-10-09,22.8267,22.87,22.77,22.77,7008,21.4879147835911,21.5286752399922,21.4345402367565,21.4345402367565,7444.62714093403,0.0,1.0
2023-10-10,22.88,22.88,22.8098,22.8098,15497,21.5380887403157,21.5380887403157,21.4720059680443,21.4720059680443,16462.526655687,0.0,1.0
2023-10-11,22.99,22.99,22.95,22.9675,19381,21.6416372438749,21.6416372438749,21.6039832425807,21.6204568681469,20588.5157845951,0.0,1.0
2023-10-12,22.9491,22.99,22.9342,22.98,10411,21.6031360275516,21.6416372438749,21.5891099120694,21.6322237435514,11059.6479971838,0.0,1.0
2023-10-13,22.9963,23.03,22.98,23.01,15767,21.6475677490788,21.6792912451692,21.6322237435514,21.6604642445221,16749.3487630004,0.0,1.0
2023-10-16,22.95,22.96,22.91,22.96,10778,21.6039832425807,21.6133967429042,21.5663292412864,21.6133967429042,11449.5136023098,0.0,1.0
2023-10-17,22.87,22.9005,22.82,22.8807,12667,21.5286752399922,21.557386415979,21.4816077383743,21.5387476853384,13456.2060494023,0.0,1.0
2023-10-18,22.82,22.89,22.8,22.8216,16995,21.4816077383743,21.5475022406393,21.4627807377272,21.4831138984261,18053.8581992257,0.0,1.0
2023-10-19,22.77,22.83,22.7608,22.83,6640,21.4345402367565,21.4910212386979,21.4258798164588,21.4910212386979,7053.6992317069,0.0,1.0
2023-10-20,22.765,22.79,22.7545,22.79,10481,21.4298334865947,21.4533672374036,21.419949311255,21.4533672374036,11134.0092842651,0.0,1.0
2023-10-23,22.73,22.83,22.7,22.83,147737,21.4480297827202,21.5423897905632,21.4197217803673,21.5423897905632,156567.388427699,0.05433,1.0
2023-10-24,22.72,22.74,22.7054,22.74,9657,21.4385937819359,21.4574657835045,21.4248172207908,21.4574657835045,10234.2085601189,0.0,1.0
2023-10-25,22.68,22.74,22.6505,22.74,18230,21.4008497787987,21.4574657835045,21.373013576485,21.4574657835045,19319.6253547652,0.0,1.0
2023-10-26,22.68,22.715,22.63,22.705,36215,21.4008497787987,21.4338757815437,21.3536697748772,21.4244397807594,38379.6068141975,0.0,1.0
2023-10-27,22.69,22.729,22.65,22.71,38883,21.410285779583,21.4470861826418,21.3725417764458,21.4291577811516,41207.075845822,0.0,1.0
2023-10-30,22.68,22.7,22.65,22.68,18852,21.4008497787987,21.4197217803673,21.3725417764458,21.4008497787987,19978.8029176101,0.0,1.0
2023-10-31,22.7,22.89,22.63,22.69,78713,21.4197217803673,21.599005795269,21.3536697748772,21.410285779583,83417.7548299304,0.0,1.0
2023-11-01,22.68,22.76,22.65,22.73,153200,21.4008497787987,21.4763377850731,21.3725417764458,21.4480297827202,162356.91740812,0.0,1.0
2023-11-02,22.85,22.85,22.73,22.8,19330,21.5612617921318,21.5612617921318,21.4480297827202,21.5140817882103,20485.3734562596,0.0,1.0
2023-11-03,22.97,23.04,22.9447,23.04,73396,21.6744938015434,21.7405458070336,21.6506207195592,21.7405458070336,77782.9524157076,0.0,1.0
2023-11-06,22.94,22.9699,22.9,22.9499,67751,21.6461857991905,21.6743994415356,21.6084417960533,21.655527439967,71800.5451130389,0.0,1.0
2023-11-07,23.06,23.0699,22.9986,22.9986,23477,21.7594178086022,21.7687594493786,21.7014807637866,21.7014807637866,24880.2437988931,0.0,1.0
2023-11-08,23.14,23.14,23.072,23.1,22389,21.8349058148766,21.8349058148766,21.7707410095433,21.7971618117394,23727.2129494151,0.0,1.0
2023-11-09,23.04,23.11,23.03,23.08,16550,21.7405458070336,21.8065978125237,21.7311098062493,21.7782898101708,17539.2100724829,0.0,1.0
2023-11-10,23.15,23.17,23.11,23.15,30020,21.8443418156609,21.8632138172295,21.8065978125237,21.8443418156609,31814.3254607817,0.0,1.0
2023-11-13,23.16,23.16,23.081,23.16,16827,21.8537778164452,21.8537778164452,21.7792334102492,21.8537778164452,17832.7666398592,0.0,1.0
2023-11-14,23.28,23.38,23.251,23.3,41572,21.9670098258568,22.0613698336999,21.9396454235824,21.9858818274254,44056.8000684751,0.0,1.0
2023-11-15,23.205,23.25,23.19,23.19,39043,21.8962398199746,21.9387018235039,21.8820858187981,21.8820858187981,41376.6392060393,0.0,1.0
2023-11-16,23.295,23.38,23.28,23.31,20927,21.9811638270333,22.0613698336999,21.9670098258568,21.9953178282097,22177.827745429,0.0,1.0
2023-11-17,23.3,23.32,23.26,23.31,21854,21.9858818274254,22.004753828994,21.9481378242882,21.9953178282097,23160.2354636884,0.0,1.0
2023-11-20,23.32,23.33,23.26,23.28,27134,22.0556987972285,22.0651566440541,21.9989517162751,22.0178674099262,28689.4052107527,0.05399,1.0
2023-11-21,23.2756,23.32,23.275,23.32,43623,22.013705957323,22.0556987972285,22.0131384865134,22.0556987972285,46123.6059375199,0.0,1.0
2023-11-22,23.3635,23.3779,23.3199,23.3496,11294,22.0968404309197,22.1104597303485,22.0556042187602,22.0836940238322,11941.4071810364,0.0,1.0
2023-11-24,23.355,23.36,23.319,23.36,10458,22.088801261118,22.0935301845308,22.0547530125459,22.0935301845308,11057.4850628014,0.0,1.0
2023-11-27,23.39,23.41,23.3303,23.3303,30983,22.1219037250075,22.1408194186586,22.0654403794588,22.0654403794588,32759.0418532008,0.0,1.0
2023-11-28,23.4095,23.45,23.36,23.36,12767,22.1403465263173,22.1786508059609,22.0935301845308,22.0935301845308,13498.8441190271,0.0,1.0
2023-11-29,23.54,23.55,23.48,23.5,12625,22.263771427391,22.2732292742166,22.2070243464376,22.2259400400888,13348.7042377001,0.0,1.0
2023-11-30,23.5144,23.59,23.51,23.59,12399,22.2395593395176,22.3110606615189,22.2353978869143,22.3110606615189,13109.7492153064,0.0,1.0
2023-12-01,23.62,23.62,23.545,23.58,19744,22.3394342019956,22.3394342019956,22.2685003508038,22.3016028146933,20875.787443101,0.0,1.0
2023-12-04,23.5931,23.6,23.545,23.59,66590,22.3139925940348,22.3205185083444,22.2685003508038,22.3110606615189,70407.1457575007,0.0,1.0
2023-12-05,23.6209,23.65,23.61,23.64,37242,22.3402854082099,22.3678077424723,22.32997635517,22.3583498956467,39376.8271857762,0.0,1.0
2023-12-06,23.68,23.69,23.6101,23.6283,43721,22.396181282949,22.4056391297746,22.3300709336383,22.3472842148608,46227.2236020978,0.0,1.0
2023-12-07,23.69,23.7,23.6657,23.69,34771,22.4056391297746,22.4150969766001,22.3826565619884,22.4056391297746,36764.1817860648,0.0,1.0
2023-12-08,23.62,23.66,23.61,23.61,26750,22.3394342019956,22.3772655892979,22.32997635517,22.32997635517,28283.393137305,0.0,1.0
2023-12-11,23.6854,23.7,23.621,23.67,14043,22.4012885202348,22.4150969766001,22.3403799866781,22.3867234361234,14847.9884047542,0.0,1.0
2023-12-12,23.6843,23.71,23.65,23.71,50047,22.400248157084,22.4245548234257,22.3678077424723,22.4245548234257,52915.8495829049,0.0,1.0
2023-12-13,23.7554,23.78,23.64,23.73,13338,22.4674934480138,22.4907597512047,22.3583498956467,22.4434705170769,14102.5756136589,0.0,1.0
2023-12-14,23.825,23.84,23.7871,23.8396,64741,22.5333200619198,22.5475068321581,22.4974748224509,22.5471285182851,68452.1553309258,0.0,1.0
2023-12-15,23.8344,23.86,23.82,23.835,19400,22.5422104379358,22.5664225258093,22.528591138507,22.5427779087453,20512.0682939708,0.0,1.0
2023-12-18,23.7846,23.815,23.7301,23.75,25734,22.5484999060748,22.5773199996288,22.4968323041441,22.5156980890693,27144.7279841042,0.05645,1.0
2023-12-19,23.76,23.7919,23.7301,23.755,20779,22.5251783830015,22.5554205206453,22.4968323041441,22.5204382360354,21918.0967895275,0.0,1.0
2023-12-20,23.8251,23.88,23.765,23.88,75832,22.5868950965004,22.6389419101884,22.5299185299676,22.6389419101884,79989.08107914,0.0,1.0
2023-12-21,23.7996,23.86,23.78,23.86,63536,22.5627203469732,22.6199813223239,22.544138970866,22.6199813223239,67019.0190875123,0.0,1.0
2023-12-22,23.83,23.86,23.81,23.86,55663,22.5915404405272,22.6199813223239,22.5725798526627,22.6199813223239,58714.4242550397,0.0,1.0
2023-12-26,23.86,23.88,23.8117,23.88,168967,22.6199813223239,22.6389419101884,22.5741915026312,22.6389419101884,178229.705964488,0.0,1.0
2023-12-27,23.875,23.92,23.855,23.856,59122,22.6342017632223,22.6768630859173,22.6152411753578,22.616189204751,62363.0453048965,0.0,1.0
2023-12-28,23.8445,23.89,23.83,23.89,12226,22.6052868667289,22.6484222041206,22.5915404405272,22.6484222041206,12896.2246185458,0.0,1.0
2023-12-29,23.9029,23.91,23.8306,23.89,48386,22.6606517832932,22.6673827919851,22.5921092581631,22.6484222041206,51038.5019133779,0.0,1.0
2024-01-02,23.8609,23.88,23.8292,23.87,21875,22.6208345487778,22.6389419101884,22.5907820170126,22.6294616162561,23074.1790880656,0.0,1.0
2024-01-03,23.875,23.92,23.83,23.8395,32004,22.6342017632223,22.6768630859173,22.5915404405272,22.6005467197628,33758.4469730034,0.0,1.0
2024-01-04,23.86,23.87,23.8205,23.87,11130,22.6199813223239,22.6294616162561,22.5825341612915,22.6294616162561,11740.1423200078,0.0,1.0
2024-01-05,23.8506,23.88,23.8082,23.86,17786,22.6110698460276,22.6389419101884,22.5708733997549,22.6199813223239,18761.0216804724,0.0,1.0
2024-01-08,23.84,23.905,23.81,23.81,104654,22.6010207344594,22.662642645019,22.5725798526627,22.5725798526627,110391.092035768,0.0,1.0
2024-01-09,23.875,23.92,23.86,23.88,36616,22.6342017632223,22.6768630859173,22.6199813223239,22.6389419101884,38623.2750394792,0.0,1.0
2024-01-10,23.865,23.87,23.845,23.86,15294,22.62472146929,22.6294616162561,22.6057608814255,22.6199813223239,16132.41119876,0.0,1.0
2024-01-11,23.86,23.9,23.8201,23.8494,11324,22.6199813223239,22.6579024980529,22.5821549495343,22.6099322107557,11944.7773254059,0.0,1.0
2024-01-12,23.87,23.89,23.84,23.84,8684,22.6294616162561,22.6484222041206,22.6010207344594,22.6010207344594,9160.05354060625,0.0,1.0
2024-01-16,23.8236,23.86,23.75,23.86,17983,22.5854730524105,22.6199813223239,22.5156980890693,22.6199813223239,18968.821144717,0.0,1.0
2024-01-17,23.75,23.8195,23.75,23.77,29000,22.5156980890693,22.5815861318983,22.5156980890693,22.5346586769337,30589.7688481783,0.0,1.0
2024-01-18,23.75,23.81,23.71,23.81,103877,22.5156980890693,22.5725798526627,22.4777769133403,22.5725798526627,109571.497194559,0.0,1.0
2024-01-19,23.7054,23.715,23.69,23.71,10160,22.4734159781315,22.4825170603064,22.4588163254758,22.4777769133403,10716.967293017,0.0,1.0
2024-01-22,23.6781,23.6999,23.66,23.68,35108,22.4958747944569,22.5165863410134,22.4786785103894,22.4976799292486,36953.0299397307,0.05099,1.0
2024-01-23,23.6554,23.67,23.63,23.65,37735,22.4743081840518,22.488179219819,22.4501763821007,22.4691778009598,39718.0866120467,0.0,1.0
2024-01-24,23.6163,23.7,23.59,23.7,28324,22.4371604101821,22.5166813481077,22.4121735443823,22.5166813481077,29812.5105392769,0.0,1.0
2024-01-25,23.7,23.71,23.66,23.675,24641,22.5166813481077,22.5261820575373,22.4786785103894,22.4929295745338,25935.9579225505,0.0,1.0
2024-01-26,23.6848,23.71,23.67,23.71,16378,22.5022402697748,22.5261820575373,22.488179219819,22.5261820575373,17238.7126681357,0.0,1.0
2024-01-29,23.74,23.75,23.67,23.67,27162,22.5546841858261,22.5641848952556,22.488179219819,22.488179219819,28589.4439792344,0.0,1.0
2024-01-30,23.7647,23.78,23.7041,23.75,35998,22.5781509381171,22.5926870235444,22.5205766389739,22.5641848952556,37889.8020898492,0.0,1.0
2024-01-31,23.8,23.829,23.78,23.78,16383,22.6116884424035,22.6392404997493,22.5926870235444,22.5926870235444,17243.9754330241,0.0,1.0
2024-02-01,23.85,23.87,23.81,23.8394,26946,22.6591919895514,22.6781934084106,22.6211891518331,22.6491212375561,28362.0925360597,0.0,1.0
2024-02-02,23.7848,23.86,23.7301,23.86,64797,22.5972473640706,22.668692698981,22.5452784834908,22.668692698981,68202.275293515,0.0,1.0
2024-02-05,23.72,23.83,23.7001,23.83,71530,22.5356827669669,22.6401905706923,22.516776355202,22.6401905706923,75289.1144921082,0.0,1.0
2024-02-06,23.745,23.77,23.74,23.745,12901,22.5594345405408,22.5831863141148,22.5546841858261,22.5594345405408,13578.9859648076,0.0,1.0
2024-02-07,23.7333,23.77,23.72,23.76,10102,22.5483187105082,22.5831863141148,22.5356827669669,22.5736856046852,10632.8901803338,0.0,1.0
2024-02-08,23.7298,23.77,23.7,23.77,11647,22.5449934622079,22.5831863141148,22.5166813481077,22.5831863141148,12259.0845308204,0.0,1.0
2024-02-09,23.77,23.77,23.7118,23.76,22347,22.5831863141148,22.5831863141148,22.5278921852346,22.5736856046852,23521.4013917956,0.0,1.0
2024-02-12,23.77,23.84,23.75,23.84,21695,22.5831863141148,22.6496912801219,22.5641848952556,22.6496912801219,22835.1368503605,0.0,1.0
2024-02-13,23.71,23.77,23.7,23.77,24963,22.5261820575373,22.5831863141148,22.5166813481077,22.5831863141148,26274.8799813574,0.0,1.0
2024-02-14,23.76,23.775,23.72,23.73,21240,22.5736856046852,22.5879366688296,22.5356827669669,22.5451834763965,22356.2252455247,0.0,1.0
2024-02-15,23.77,23.77,23.711,23.73,6118,22.5831863141148,22.5831863141148,22.5271321284803,22.5451834763965,6439.51911733144,0.0,1.0
2024-02-16,23.75,23.76,23.71,23.71,16170,22.5641848952556,22.5736856046852,22.5261820575373,22.5261820575373,17019.7816487822,0.0,1.0
2024-02-20,23.73,23.73,23.6881,23.69,61210,22.5949291909698,22.5949291909698,22.5550333825795,22.5568425003824,64284.9237421158,0.05236,1.0
2024-02-21,23.72,23.75,23.69,23.73,55641,22.5854075183229,22.6139725362635,22.5568425003824,22.5949291909698,58436.1614431478,0.0,1.0
2024-02-22,23.72,23.76,23.68,23.76,49329,22.5854075183229,22.6234942089103,22.5473208277355,22.6234942089103,51807.0740610168,0.0,1.0
2024-02-23,23.71,23.79,23.69,23.79,153323,22.5758858456761,22.6520592268508,22.5568425003824,22.6520592268508,161025.27957707,0.0,1.0
2024-02-26,23.66,23.78,23.63,23.78,104269,22.5282774824418,22.642537554204,22.4997124645013,22.642537554204,109507.020318031,0.0,1.0
2024-02-27,23.7,23.72,23.66,23.66,33913,22.5663641730292,22.5854075183229,22.5282774824418,22.5282774824418,35616.6413799441,0.0,1.0
2024-02-28,23.72,23.78,23.71,23.71,17324,22.5854075183229,22.642537554204,22.5758858456761,22.5758858456761,18194.2822889792,0.0,1.0
2024-02-29,23.75,23.79,23.68,23.79,17765,22.6139725362635,22.6520592268508,22.5473208277355,22.6520592268508,18657.4362077877,0.0,1.0
2024-03-01,23.76,23.8,23.7239,23.7239,24467,22.6234942089103,22.6615808994977,22.5891209706552,22.5891209706552,25696.1154909059,0.0,1.0
2024-03-04,23.72,23.81,23.7107,23.81,44061,22.5854075183229,22.6711025721445,22.5765523627613,22.6711025721445,46274.4326907592,0.0,1.0
2024-03-05,23.78,23.8,23.72,23.72,15849,22.642537554204,22.6615808994977,22.5854075183229,22.5854075183229,16645.1847147328,0.0,1.0
2024-03-06,23.7791,23.825,23.75,23.8,45530,22.6416806036658,22.6853850811148,22.6139725362635,22.6615808994977,47817.2288511442,0.0,1.0
2024-03-07,23.771,23.81,23.73,23.7618,17874,22.6339680488218,22.6711025721445,22.5949291909698,22.6252081099867,18771.9118929355,0.0,1.0
2024-03-08,23.7897,23.82,23.77,23.79,16559,22.6517735766714,22.6806242447914,22.6330158815571,22.6520592268508,17390.8520216582,0.0,1.0
2024-03-11,23.795,23.85,23.777,23.85,11070,22.6568200631743,22.7091892627319,22.6396810524099,22.7091892627319,11626.1085741745,0.0,1.0
2024-03-12,23.775,23.81,23.76,23.81,15896,22.6377767178806,22.6711025721445,22.6234942089103,22.6711025721445,16694.54578998,0.0,1.0
2024-03-13,23.78,23.81,23.76,23.79,16757,22.642537554204,22.6711025721445,22.6234942089103,22.6520592268508,17598.7986790824,0.0,1.0
2024-03-14,23.7403,23.85,23.73,23.85,11569,22.604736513796,22.7091892627319,22.5949291909698,22.7091892627319,12150.1761603094,0.0,1.0
2024-03-15,23.7446,23.78,23.72,23.78,25480,22.6088308330342,22.642537554204,22.5854075183229,22.642537554204,26760.004197829,0.0,1.0
2024-03-18,23.715,23.72,23.66,23.6809,43836,22.6325017112342,22.6372734805176,22.5800122491167,22.5999582447213,45932.6482447136,0.05446,1.0
2024-03-19,23.725,23.74,23.6975,23.74,23317,22.6420452498011,22.6563605576513,22.6158005187423,22.6563605576513,24432.2374103929,0.0,1.0
2024-03-20,23.7248,23.73,23.67,23.68,17308,22.6418543790297,22.6468170190845,22.5895557876835,22.5990993262503,18135.8307286135,0.0,1.0
2024-03-21,23.685,23.72,23.68,23.72,37085,22.6038710955337,22.6372734805176,22.5990993262503,22.6372734805176,38858.7521707091,0.0,1.0
2024-03-22,23.7194,23.74,23.7092,23.74,20230,22.6367008682036,22.6563605576513,22.6269664588655,22.6563605576513,21197.5881465133,0.0,1.0
2024-03-25,23.7,23.77,23.6801,23.77,21921,22.618186403384,22.6849911733518,22.599194761636,22.6849911733518,22969.4676104655,0.0,1.0
2024-03-26,23.685,23.72,23.64,23.72,28031,22.6038710955337,22.6372734805176,22.560925171983,22.6372734805176,29371.7050585721,0.0,1.0
2024-03-27,23.66,23.68,23.62,23.62,20279,22.5800122491167,22.5990993262503,22.5418380948493,22.5418380948493,21248.9317856224,0.0,1.0
2024-03-28,23.655,23.69,23.6499,23.69,17700,22.5752404798332,22.6086428648171,22.5703732751642,22.6086428648171,18546.5798414872,0.0,1.0
2024-04-01,23.625,23.67,23.62,23.67,27033,22.5466098641328,22.5895557876835,22.5418380948493,22.5895557876835,28325.9713477357,0.0,1.0
2024-04-02,23.575,23.65,23.56,23.65,19101,22.4988921712986,22.5704687105498,22.4845768634484,22.5704687105498,20014.5887882625,0.0,1.0
2024-04-03,23.5604,23.58,23.535,23.56,26677,22.484958604991,22.503663940582,22.4607180170313,22.4845768634484,27952.9440921669,0.0,1.0
2024-04-04,23.59,23.61,23.5401,23.555,49489,22.5132074791489,22.5322945562825,22.4655852217004,22.479805094165,51856.0276709241,0.0,1.0
2024-04-05,23.55,23.56,23.52,23.52,17617,22.4750333248815,22.4845768634484,22.4464027091811,22.4464027091811,18459.6100038124,0.0,1.0
2024-04-08,23.56,23.56,23.53,23.55,12613,22.4845768634484,22.4845768634484,22.4559462477479,22.4750333248815,13216.2718384563,0.0,1.0
2024-04-09,23.5696,23.6,23.55,23.59,103038,22.4937386604725,22.5227510177157,22.4750333248815,22.5132074791489,107966.242582325,0.0,1.0
2024-04-10,23.4697,23.5,23.4597,23.4724,28043,22.3983987101899,22.4273156320474,22.3888551716231,22.400975465603,29384.279011007,0.0,1.0
2024-04-11,23.475,23.519,23.4502,23.4999,30497,22.4034567856303,22.4454483553244,22.3797888099846,22.4272201966617,31955.6522839454,0.0,1.0
2024-04-12,23.5276,23.54,23.44,23.52,28932,22.4536557984919,22.4654897863147,22.3700544006464,22.4464027091811,30315.7993205596,0.0,1.0
2024-04-15,23.475,23.52,23.47,23.52,26973,22.4034567856303,22.4464027091811,22.3986850163469,22.4464027091811,28263.1015855612,0.0,1.0
2024-04-16,23.4951,23.51,23.4798,23.51,8362,22.4226392981497,22.4368591706142,22.4080376841424,22.4368591706142,8761.94918839069,0.0,1.0
2024-04-17,23.5398,23.55,23.495,23.55,8735,22.4652989155434,22.4750333248815,22.422543862764,22.4750333248815,9152.78954324238,0.0,1.0
2024-04-18,23.5346,23.5357,23.52,23.52,12135,22.4603362754886,22.461386064731,22.4464027091811,22.4464027091811,12715.4093997993,0.0,1.0
2024-04-19,23.54,23.55,23.52,23.55,9848,22.4654897863147,22.4750333248815,22.4464027091811,22.4750333248815,10319.02363158,0.0,1.0
2024-04-22,23.495,23.52,23.4702,23.52,14192,22.4755677630413,22.4994830298672,22.4518438183499,22.4994830298672,14835.7115386561,0.05556,1.0
2024-04-23,23.505,23.52,23.4801,23.52,16524,22.4851338697717,22.4994830298672,22.461314264013,22.4994830298672,17273.4848833677,0.0,1.0
2024-04-24,23.4851,23.5,23.4602,23.5,33292,22.4660973173782,22.4803508164065,22.4422777116195,22.4803508164065,34802.0369606075,0.0,1.0
2024-04-25,23.45,23.45,23.41,23.425,8986,22.4325202827545,22.4325202827545,22.394255855833,22.4086050159286,9393.58116448454,0.0,1.0
2024-04-26,23.4452,23.46,23.44,23.46,12539,22.427928551524,22.4420863894849,22.4229541760242,22.4420863894849,13107.7358359082,0.0,1.0
2024-04-29,23.46,23.475,23.45,23.4627,10515,22.4420863894849,22.4564355495805,22.4325202827545,22.4446692383021,10991.9325555926,0.0,1.0
2024-04-30,23.4452,23.46,23.4373,23.439,13226,22.427928551524,22.4420863894849,22.420371327207,22.4219975653511,13825.8963366873,0.0,1.0
2024-05-01,23.485,23.5,23.45,23.5,12760,22.4660016563109,22.4803508164065,22.4325202827545,22.4803508164065,13338.7598106858,0.0,1.0
2024-05-02,23.4954,23.51,23.47,23.49,23942,22.4759504073105,22.4899169231369,22.4516524962153,22.4707847096761,25027.9457200187,0.0,1.0
2024-05-03,23.53,23.53,23.48,23.51,48132,22.5090491365976,22.5090491365976,22.4612186029457,22.4899169231369,50315.1400633173,0.0,1.0
2024-05-06,23.52,23.549,23.5,23.5,24346,22.4994830298672,22.5272247393854,22.4803508164065,22.4803508164065,25450.2700902004,0.0,1.0
2024-05-07,23.5659,23.5812,23.551,23.5744,23121,22.5433914597597,22.5580276030572,22.5291379607314,22.5515226504805,24169.7073340804,0.0,1.0
2024-05-08,23.56,23.586,23.5,23.5,20997,22.5377474567888,22.5626193342878,22.4803508164065,22.4803508164065,21949.3683185713,0.0,1.0
2024-05-09,23.5811,23.5854,23.51,23.58,12545,22.5579319419899,22.562045367884,22.4899169231369,22.5568796702496,13114.0079800198,0.0,1.0
2024-05-10,23.59,23.6,23.5552,23.6,347817,22.56644577698,22.5760118837103,22.5331557255582,22.5760118837103,363593.058077844,0.0,1.0
2024-05-13,23.55,23.59,23.55,23.59,23518,22.5281813500584,22.56644577698,22.5281813500584,22.56644577698,24584.7142027985,0.0,1.0
2024-05-14,23.58,23.59,23.51,23.5703,29321,22.5568796702496,22.56644577698,22.4899169231369,22.5476005467211,30650.922916075,0.0,1.0
2024-05-15,23.61,23.64,23.59,23.59,32324,22.5855779904407,22.6142763106319,22.56644577698,22.56644577698,33790.1310439348,0.0,1.0
2024-05-16,23.59,23.61,23.57,23.6087,24085,22.56644577698,22.5855779904407,22.5473135635192,22.5843343965658,25177.4318213453,0.0,1.0
2024-05-17,23.54,23.5855,23.54,23.5855,31216,22.518615243328,22.5621410289513,22.518615243328,22.5621410289513,32631.8750979912,0.0,1.0
2024-05-20,23.46,23.4959,23.46,23.48,54589,22.4955035294674,22.5299275949707,22.4955035294674,22.5146812818369,56929.5076379347,0.05584,1.0
2024-05-21,23.45,23.51,23.45,23.51,24631,22.4859146532826,22.5434479103913,22.4859146532826,22.5434479103913,25687.0560484708,0.0,1.0
2024-05-22,23.4,23.4247,23.39,23.4247,24171,22.4379702723588,22.4616547965352,22.428381396174,22.4616547965352,25207.3335125486,0.0,1.0
2024-05-23,23.37,23.42,23.36,23.4,33104,22.4092036438045,22.4571480247283,22.3996147676197,22.4379702723588,34523.3365851396,0.0,1.0
2024-05-24,23.38,23.39,23.34,23.39,23581,22.4187925199893,22.428381396174,22.3804370152502,22.428381396174,24592.0372164746,0.0,1.0
2024-05-28,23.35,23.39,23.35,23.36,41558,22.390025891435,22.428381396174,22.390025891435,22.3996147676197,43339.8024953247,0.0,1.0
2024-05-29,23.3213,23.36,23.31,23.35,39669,22.3625058167847,22.3996147676197,22.3516703866959,22.390025891435,41369.81147281,0.0,1.0
2024-05-30,23.32,23.34,23.3013,23.3013,24917,22.3612592628806,22.3804370152502,22.3433280644151,22.3433280644151,25985.3183208049,0.0,1.0
2024-05-31,23.33,23.3799,23.33,23.3799,18486,22.3708481390654,22.4186966312274,22.3708481390654,22.4186966312274,19278.5886935987,0.0,1.0
2024-06-03,23.4,23.41,23.3397,23.34,71697,22.4379702723588,22.4475591485436,22.3801493489646,22.3804370152502,74771.0144739233,0.0,1.0
2024-06-04,23.4285,23.46,23.395,23.42,25947,22.4652985694854,22.4955035294674,22.4331758342664,22.4571480247283,27059.479651239,0.0,1.0
2024-06-05,23.49,23.5,23.44,23.45,33890,22.5242701580217,22.5338590342065,22.4763257770979,22.4859146532826,35343.0363965195,0.0,1.0
2024-06-06,23.5054,23.525,23.46,23.46,47383,22.5390370273463,22.5578312246684,22.4955035294674,22.4955035294674,49414.5498252075,0.0,1.0
2024-06-07,23.45,23.47,23.42,23.46,22836,22.4859146532826,22.5050924056522,22.4571480247283,22.4955035294674,23815.0952832966,0.0,1.0
2024-06-10,23.455,23.47,23.43,23.46,13816,22.490709091375,22.5050924056522,22.4667369009131,22.4955035294674,14408.3620789116,0.0,1.0
2024-06-11,23.4854,23.5,23.44,23.4629,24928,22.5198592749767,22.5338590342065,22.4763257770979,22.498284303561,25996.7899466639,0.0,1.0
2024-06-12,23.5552,23.58,23.51,23.51,59589,22.5867896307464,22.6105700436846,22.5434479103913,22.5434479103913,62143.8830283919,0.0,1.0
2024-06-13,23.58,23.6,23.5401,23.5401,7012,22.6105700436846,22.6297477960542,22.5723104277074,22.5723104277074,7312.64004757732,0.0,1.0
2024-06-14,23.6151,23.63,23.55,23.58,61384,22.6442269990932,22.6585144246085,22.5818034151303,22.6105700436846,64015.843793566,0.0,1.0
2024-06-17,23.565,23.59,23.5539,23.59,48167,22.5961867294075,22.6201589198694,22.5855430768424,22.6201589198694,50232.1638864312,0.0,1.0
2024-06-18,23.615,23.63,23.5602,23.579,166266,22.6441311103313,22.6585144246085,22.5915840688388,22.6096111560662,173394.667733955,0.0,1.0
2024-06-20,23.57,23.59,23.53,23.555,72001,22.6009811674999,22.6201589198694,22.5626256627608,22.5865978532227,75088.048497663,0.0,1.0
2024-06-21,23.57,23.59,23.53,23.58,11583,22.6009811674999,22.6201589198694,22.5626256627608,22.6105700436846,12079.6220295333,0.0,1.0
2024-06-24,23.52,23.54,23.48,23.48,60300,22.6039633079933,22.623184365228,22.5655211935239,22.5655211935239,62743.687055025,0.05311,1.0
2024-06-25,23.5,23.55,23.49,23.529,72679,22.5847422507586,22.6327948938454,22.5751317221413,22.6126127837489,75624.3520973825,0.0,1.0
2024-06-26,23.5,23.56,23.48,23.56,83352,22.5847422507586,22.6424054224627,22.5655211935239,22.6424054224627,86729.880653573,0.0,1.0
2024-06-27,23.485,23.5,23.46,23.46,28397,22.5703264578326,22.5847422507586,22.5463001362893,22.5463001362893,29547.8023433092,0.0,1.0
2024-06-28,23.48,23.51,23.46,23.5,38281,22.5655211935239,22.594352779376,22.5463001362893,22.5847422507586,39832.3562877847,0.0,1.0
2024-07-01,23.41,23.46,23.41,23.42,21160,22.4982474932025,22.5463001362893,22.4982474932025,22.5078580218199,22017.5193712161,0.0,1.0
2024-07-02,23.45,23.5,23.43,23.43,27807,22.5366896076719,22.5847422507586,22.5174685504372,22.5174685504372,28933.8923041307,0.0,1.0
2024-07-03,23.54,23.54,23.49,23.5,12109,22.623184365228,22.623184365228,22.5751317221413,22.5847422507586,12599.7231600215,0.0,1.0
2024-07-05,23.54,23.59,23.5104,23.55,26169,22.623184365228,22.6712370083147,22.5947372005207,22.6327948938454,27229.5115512927,0.0,1.0
2024-07-08,23.57,23.57,23.53,23.55,19073,22.65201595108,22.65201595108,22.6135738366107,22.6327948938454,19845.9426733083,0.0,1.0
2024-07-09,23.56,23.58,23.54,23.55,14881,22.6424054224627,22.6616264796974,22.623184365228,22.6327948938454,15484.0598186704,0.0,1.0
2024-07-10,23.5739,23.59,23.5401,23.57,33848,22.6557640572408,22.6712370083147,22.6232804705142,22.65201595108,35219.7067900246,0.0,1.0
2024-07-11,23.6154,23.65,23.6022,23.62,43948,22.6956477510028,22.7289001800188,22.6829618532279,22.7000685941668,45729.0142403687,0.0,1.0
2024-07-12,23.6353,23.648,23.62,23.63,23371,22.7147727029513,22.7269780742953,22.7000685941668,22.7096791227841,24318.1212299003,0.0,1.0
2024-07-15,23.63,23.65,23.5906,23.64,7903,22.7096791227841,22.7289001800188,22.6718136400318,22.7192896514015,8223.27294852177,0.0,1.0
2024-07-16,23.665,23.67,23.6033,23.6033,57280,22.7433159729448,22.7481212372535,22.6840190113758,22.6840190113758,59601.3000748231,0.0,1.0
2024-07-17,23.64,23.68,23.59,23.68,212689,22.7192896514015,22.7577317658708,22.6712370083147,22.7577317658708,221308.325970915,0.0,1.0
2024-07-18,23.64,23.66,23.6,23.61,70476,22.7192896514015,22.7385107086361,22.6808475369321,22.6904580655494,73332.0744426191,0.0,1.0
2024-07-19,23.635,23.655,23.62,23.62,27315,22.7144843870928,22.7337054443275,22.7000685941668,22.7000685941668,28421.9537629852,0.0,1.0
2024-07-22,23.59,23.62,23.565,23.62,28303,22.7231819154915,22.7520795609966,22.6991005442373,22.7520795609966,29382.6706349087,0.05405,1.0
2024-07-23,23.605,23.62,23.5795,23.5799,34551,22.737630738244,22.7520795609966,22.7130677395647,22.7134530415048,35869.0122286235,0.0,1.0
2024-07-24,23.575,23.6099,23.56,23.6,42925,22.7087330927389,22.7423506870098,22.6942842699864,22.7328144639932,44562.4540509295,0.0,1.0
2024-07-25,23.5262,23.61,23.52,23.56,173696,22.6617262560507,22.7424470124949,22.6557540759796,22.6942842699864,180321.95734025,0.0,1.0
2024-07-26,23.55,23.59,23.54,23.59,76911,22.6846517214847,22.7231819154915,22.675019172983,22.7231819154915,79844.9133025285,0.0,1.0
2024-07-29,23.59,23.62,23.565,23.62,45126,22.7231819154915,22.7520795609966,22.6991005442373,22.7520795609966,46847.4152941698,0.0,1.0
2024-07-30,23.59,23.6,23.57,23.595,25019,22.7231819154915,22.7328144639932,22.7039168184881,22.7279981897423,25973.3963401329,0.0,1.0
2024-07-31,23.64,23.64,23.59,23.61,17701,22.7713446579999,22.7713446579999,22.7231819154915,22.7424470124949,18376.2376040886,0.0,1.0
2024-08-01,23.6726,23.7,23.64,23.64,46638,22.8027467661155,22.8291399490101,22.7713446579999,22.7713446579999,48417.093349499,0.0,1.0
2024-08-02,23.76,23.8,23.739,23.7399,33266,22.8869352400202,22.925465434027,22.8667068881667,22.8675738175318,34534.9935109661,0.0,1.0
2024-08-05,23.7661,23.8402,23.7661,23.8,22070,22.8928110946063,22.9641882790038,22.8928110946063,22.925465434027,22911.9012441237,0.0,1.0
2024-08-06,23.7654,23.79,23.73,23.7479,84185,22.8921368162112,22.9158328855253,22.8580375945152,22.8752798563332,87396.3935766451,0.0,1.0
2024-08-07,23.69,23.76,23.67,23.7599,151035,22.8195074005084,22.8869352400202,22.800242303505,22.8868389145352,156796.51130069,0.0,1.0
2024-08-08,23.68,23.7008,23.6763,23.7008,25092,22.8098748520067,22.8299105528902,22.8063108090611,22.8299105528902,26049.1810610582,0.0,1.0
2024-08-09,23.675,23.69,23.675,23.686,53154,22.8050585777559,22.8195074005084,22.8050585777559,22.8156543811077,55181.6583022271,0.0,1.0
2024-08-12,23.6744,23.7,23.6744,23.7,63517,22.8044806248458,22.8291399490101,22.8044806248458,22.8291399490101,65939.9742330316,0.0,1.0
2024-08-13,23.685,23.73,23.66,23.715,181975,22.8146911262576,22.8580375945152,22.7906097550033,22.8435887717626,188916.775210667,0.0,1.0
2024-08-14,23.675,23.7336,23.65,23.72,230079,22.8050585777559,22.8615053119758,22.7809772065016,22.8484050460135,238855.791859843,0.0,1.0
2024-08-15,23.62,23.65,23.61,23.64,41055,22.7520795609966,22.7809772065016,22.7424470124949,22.7713446579999,42621.1194190077,0.0,1.0
2024-08-16,23.6554,23.68,23.62,23.665,45902,22.7861787826925,22.8098748520067,22.7520795609966,22.7954260292542,47653.0172590744,0.0,1.0
2024-08-19,23.6,23.63,23.59,23.61,20357,22.7898873138657,22.8188575096037,22.780230581953,22.7995440457783,21080.6307808158,0.05925,1.0
2024-08-20,23.6354,23.64,23.615,23.615,39528,22.8240721448365,22.8285142415163,22.8043724117347,22.8043724117347,40933.1027903957,0.0,1.0
2024-08-21,23.6397,23.67,23.61,23.61,100188,22.8282245395589,22.8574844372543,22.7995440457783,22.7995440457783,103749.385305712,0.0,1.0
2024-08-22,23.61,23.66,23.61,23.64,40677,22.7995440457783,22.8478277053416,22.7995440457783,22.8285142415163,42122.9463217195,0.0,1.0
2024-08-23,23.66,23.68,23.63,23.65,36767,22.8478277053416,22.8671411691669,22.8188575096037,22.838170973429,38073.957455335,0.0,1.0
2024-08-26,23.7,23.71,23.64,23.65,60925,22.8864546329922,22.8961113649049,22.8285142415163,22.838170973429,63090.7024768484,0.0,1.0
2024-08-27,23.68,23.71,23.655,23.67,25999,22.8671411691669,22.8961113649049,22.8429993393853,22.8574844372543,26923.1870938955,0.0,1.0
2024-08-28,23.695,23.7,23.6724,23.7,53050,22.8816262670359,22.8864546329922,22.8598020529133,22.8864546329922,54935.7696577235,0.0,1.0
2024-08-29,23.7,23.71,23.68,23.693,24993,22.8864546329922,22.8961113649049,22.8671411691669,22.8796949206534,25881.4267870968,0.0,1.0
2024-08-30,23.68,23.71,23.68,23.71,62621,22.8671411691669,22.8961113649049,22.8671411691669,22.8961113649049,64846.9902306561,0.0,1.0
2024-09-03,23.685,23.72,23.66,23.71,453774,22.8719695351233,22.9057680968176,22.8478277053416,22.8961113649049,469904.315563879,0.0,1.0
2024-09-04,23.6859,23.7,23.67,23.7,59121,22.8728386409954,22.8864546329922,22.8574844372543,22.8864546329922,61222.5756443783,0.0,1.0
2024-09-05,23.71,23.72,23.67,23.689,51039,22.8961113649049,22.9057680968176,22.8574844372543,22.8758322278883,52853.2845911508,0.0,1.0
2024-09-06,23.72,23.78,23.68,23.78,113405,22.9057680968176,22.9637084882935,22.8671411691669,22.9637084882935,117436.210330521,0.0,1.0
2024-09-09,23.6887,23.7229,23.68,23.7111,129124,22.8755425259309,22.9085685490722,22.8671411691669,22.8971736054153,133713.974011007,0.0,1.0
2024-09-10,23.71,23.77,23.695,23.7297,109801,22.8961113649049,22.9540517563808,22.8816262670359,22.9151351267728,113704.098853679,0.0,1.0
2024-09-11,23.685,23.72,23.66,23.72,38004,22.8719695351233,22.9057680968176,22.8478277053416,22.9057680968176,39354.9291248279,0.0,1.0
2024-09-12,23.715,23.72,23.64,23.71,45535,22.9009397308612,22.9057680968176,22.8285142415163,22.8961113649049,47153.633767473,0.0,1.0
2024-09-13,23.71,23.72,23.71,23.72,63682,22.8961113649049,22.9057680968176,22.8961113649049,22.9057680968176,65945.7056238105,0.0,1.0
2024-09-16,23.755,23.78,23.71,23.72,36757,22.9395666585118,22.9637084882935,22.8961113649049,22.9057680968176,38063.6019850885,0.0,1.0
2024-09-17,23.7818,23.8,23.74,23.76,136468,22.9654467000378,22.9830219521188,22.9250815606429,22.9443950244682,141319.031360041,0.0,1.0
2024-09-18,23.775,23.79,23.7423,23.76,34225,22.9588801223372,22.9733652202061,22.9273026089828,22.9443950244682,35441.5969186726,0.0,1.0
2024-09-19,23.71,23.76,23.7,23.74,36810,22.8961113649049,22.9443950244682,22.8864546329922,22.9250815606429,38118.4859773949,0.0,1.0
2024-09-20,23.78,23.8,23.7111,23.75,15693,22.9637084882935,22.9830219521188,22.8971736054153,22.9347382925555,16250.8394578446,0.0,1.0
2024-09-23,23.715,23.739,23.66,23.71,44545,22.9539165621341,22.9771463322159,22.9006816723631,22.9490770267003,46021.9793925131,0.05486,1.0
2024-09-24,23.705,23.72,23.68,23.7098,55321,22.9442374912666,22.9587560975678,22.920039814098,22.948883445283,57155.2794246991,0.0,1.0
2024-09-25,23.71,23.71,23.6802,23.6802,12344,22.9490770267003,22.9490770267003,22.9202333955154,22.9202333955154,12753.2902373147,0.0,1.0
2024-09-26,23.68,23.71,23.6701,23.71,25261,22.920039814098,22.9490770267003,22.9104575339393,22.9490770267003,26098.579446274,0.0,1.0
2024-09-27,23.7254,23.75,23.7,23.7,13738,22.9639827958362,22.9877933101701,22.9393979558329,22.9393979558329,14193.511121211,0.0,1.0
2024-09-30,23.7,23.72,23.695,23.7024,35238,22.9393979558329,22.9587560975678,22.9345584203992,22.9417209328411,36406.3870206169,0.0,1.0
2024-10-01,23.75,23.76,23.73,23.74,25008,22.9877933101701,22.9974723810375,22.9684351684352,22.9781142393027,25837.190720574,0.0,1.0
2024-10-02,23.75,23.78,23.73,23.75,28821,22.9877933101701,23.0168305227724,22.9684351684352,22.9877933101701,29776.6184324082,0.0,1.0
2024-10-03,23.775,23.79,23.72,23.75,32556,23.0119909873387,23.0265095936399,22.9587560975678,22.9877933101701,33635.4598967933,0.0,1.0
2024-10-04,23.6767,23.74,23.67,23.719,48535,22.9168457207118,22.9781142393027,22.9103607432306,22.957788190481,50144.2758966354,0.0,1.0
2024-10-07,23.6853,23.71,23.64,23.64,21383,22.9251697216578,22.9490770267003,22.8813235306283,22.8813235306283,22091.9965282323,0.0,1.0
2024-10-08,23.705,23.7277,23.68,23.7199,23840,22.9442374912666,22.9662089821357,22.920039814098,22.9586593068591,24630.4633228761,0.0,1.0
2024-10-09,23.66,23.7,23.62,23.685,33453,22.9006816723631,22.9393979558329,22.8619653888934,22.9248793495317,34562.201742457,0.0,1.0
2024-10-10,23.6754,23.71,23.66,23.6996,22442,22.915587441499,22.9490770267003,22.9006816723631,22.9390107929982,23186.1098109054,0.0,1.0
2024-10-11,23.71,23.73,23.6625,23.66817,67078,22.9490770267003,22.9684351684352,22.90310144008,22.9085894732618,69302.1064921092,0.0,1.0
2024-10-14,23.6788,23.6983,23.64,23.64,14584,22.9188783255939,22.9377525137854,22.8813235306283,22.8813235306283,15067.5619589272,0.0,1.0
2024-10-15,23.7196,23.73,23.705,23.71,33868,22.9583689347331,22.9684351684352,22.9442374912666,22.9490770267003,34990.9619051663,0.0,1.0
2024-10-16,23.7566,23.78,23.726,23.73,47847,22.9941814969426,23.0168305227724,22.9645635400882,22.9684351684352,49433.4638678545,0.0,1.0
2024-10-17,23.7995,23.81,23.7225,23.729,52047,23.0357047109639,23.0458677353747,22.9611758652846,22.9674672613485,53772.723345878,0.0,1.0
2024-10-18,23.78,23.83,23.74,23.83,128714,23.0168305227724,23.0652258771096,22.9781142393027,23.0652258771096,132981.772489122,0.0,1.0
2024-10-21,23.6809,23.72,23.68,23.72,35791,22.975171801759,23.013106560043,22.9742986231795,23.013106560043,36890.3919071069,0.05606,1.0
2024-10-22,23.6659,23.69,23.6557,23.69,37024,22.9606188254352,22.9840006073954,22.950722801535,22.9840006073954,38161.2659598425,0.0,1.0
2024-10-23,23.595,23.6297,23.5944,23.6297,11092,22.8918317573446,22.9254976425737,22.8912496382917,22.9254976425737,11432.7128896547,0.0,1.0
2024-10-24,23.63,23.64,23.5899,23.59,26146,22.9257887021002,22.935490686316,22.8868837453945,22.8869807652367,26949.1265067536,0.0,1.0
2024-10-25,23.66,23.68,23.6404,23.68,23488,22.9548946547478,22.9742986231795,22.9358787656847,22.9742986231795,24209.4807385691,0.0,1.0
2024-10-28,23.65,23.66,23.6301,23.66,20291,22.9451926705319,22.9548946547478,22.9258857219423,22.9548946547478,20914.2785109974,0.0,1.0
2024-10-29,23.64,23.64,23.61,23.64,20746,22.935490686316,22.935490686316,22.9063847336684,22.935490686316,21383.2547429477,0.0,1.0
2024-10-30,23.625,23.65,23.59,23.62,23261,22.9209377099922,22.9451926705319,22.8869807652367,22.9160867178843,23975.5079810907,0.0,1.0
2024-10-31,23.64,23.6696,23.61,23.623,37301,22.935490686316,22.964208559595,22.9063847336684,22.9189973131491,38446.7745669861,0.0,1.0
2024-11-01,23.615,23.69,23.57,23.6465,281819,22.9112357257764,22.9840006073954,22.867576796805,22.9417969760564,290475.632334077,0.0,1.0
2024-11-04,23.69,23.7,23.64,23.64,39786,22.9840006073954,22.9937025916113,22.935490686316,22.935490686316,41008.10629533,0.0,1.0
2024-11-05,23.69,23.6999,23.64,23.69,53014,22.9840006073954,22.9936055717691,22.935490686316,22.9840006073954,54642.4306826679,0.0,1.0
2024-11-06,23.56,23.61,23.555,23.59,28941,22.8578748125891,22.9063847336684,22.8530238204812,22.8869807652367,29829.9805030198,0.0,1.0
2024-11-07,23.62,23.75,23.591,23.62,75980,22.9160867178843,23.0422125126906,22.8879509636583,22.9160867178843,78313.8771507358,0.0,1.0
2024-11-08,23.75,23.78,23.67,23.67,13739,23.0422125126906,23.0713184653382,22.9645966389637,22.9645966389637,14161.0207709129,0.0,1.0
2024-11-11,23.715,23.74,23.683,23.71,35085,23.0082555679351,23.0325105284747,22.9772092184443,23.0034045758271,36162.7057098389,0.0,1.0
2024-11-12,23.69,23.82,23.6701,23.72,109061,22.9840006073954,23.1101264022017,22.9646936588058,23.013106560043,112411.026006007,0.0,1.0
2024-11-13,23.72,23.81,23.65,23.7,58542,23.013106560043,23.1004244179858,22.9451926705319,22.9937025916113,60340.2342216159,0.0,1.0
2024-11-14,23.685,23.73,23.67,23.71,13602,22.9791496152875,23.0228085442589,22.9645966389637,23.0034045758271,14019.8125428311,0.0,1.0
2024-11-15,23.755,23.76,23.65,23.65,30520,23.0470635047985,23.0519144969065,22.9451926705319,22.9451926705319,31457.4826354364,0.0,1.0
2024-11-18,23.69,23.8,23.6,23.75,205482,23.0387780102782,23.1457541850832,22.9512520490741,23.0971286510809,211290.224586925,0.05646,1.0
2024-11-19,23.66,23.72,23.653,23.7,25912,23.0096026898768,23.0679533306796,23.0027951151165,23.0485031170787,26644.4374665247,0.0,1.0
2024-11-20,23.67,23.71,23.62,23.64,69895,23.0193277966773,23.0582282238791,22.970702262675,22.9901524762759,71870.6760081328,0.0,1.0
2024-11-21,23.69,23.81,23.67,23.74,30051,23.0387780102782,23.1554792918837,23.0193277966773,23.0874035442805,30900.4318580786,0.0,1.0
2024-11-22,23.7,23.72,23.6573,23.71,58352,23.0485031170787,23.0679533306796,23.0069769110407,23.0582282238791,60001.3976168046,0.0,1.0
2024-11-25,23.73,23.84,23.7,23.705,7429,23.07767843748,23.184654612285,23.0485031170787,23.0533656704789,7638.99065833635,0.0,1.0
2024-11-26,23.74,23.75,23.7,23.72,10963,23.0874035442805,23.0971286510809,23.0485031170787,23.0679533306796,11272.8839126856,0.0,1.0
2024-11-27,23.75,23.78,23.7149,23.76,17983,23.0971286510809,23.1263039714823,23.0629935262113,23.1068537578814,18491.3136369448,0.0,1.0
2024-11-29,23.77,23.79,23.744,23.744,3207,23.1165788646818,23.1360290782827,23.0912935870007,23.0912935870007,3297.650160356,0.0,1.0
2024-12-02,23.75,23.848,23.64,23.64,39555,23.0971286510809,23.1924346977254,22.9901524762759,22.9901524762759,40673.0751770756,0.0,1.0
2024-12-03,23.9,23.9,23.785,23.8035,54622,23.2430052530878,23.2430052530878,23.1311665248825,23.1491579724634,56165.9641593279,0.0,1.0
2024-12-04,23.79,23.84,23.76,23.8,16776,23.1360290782827,23.184654612285,23.1068537578814,23.1457541850832,17250.1961615629,0.0,1.0
2024-12-05,23.78,23.82,23.76,23.81,25002,23.1263039714823,23.1652043986841,23.1068537578814,23.1554792918837,25708.7150948614,0.0,1.0
2024-12-06,23.83,23.93,23.73,23.87,207873,23.1749295054846,23.2721805734891,23.07767843748,23.2138299326864,213748.809411812,0.0,1.0
2024-12-09,23.81,23.83,23.79,23.83,44197,23.1554792918837,23.1749295054846,23.1360290782827,23.1749295054846,45446.2875389004,0.0,1.0
2024-12-10,23.805,23.86,23.78,23.82,60992,23.1506167384834,23.2041048258859,23.1263039714823,23.1652043986841,62716.0207609707,0.0,1.0
2024-12-11,23.79,23.8393,23.78,23.8175,26652,23.1360290782827,23.183973854809,23.1263039714823,23.162773121984,27405.3545599651,0.0,1.0
2024-12-12,23.75,23.79,23.72,23.7793,39964,23.0971286510809,23.1360290782827,23.0679533306796,23.1256232140063,41093.6361111528,0.0,1.0
2024-12-13,23.7277,23.75,23.7,23.75,30945,23.0754416629159,23.0971286510809,23.0485031170787,23.0971286510809,31819.701968262,0.0,1.0
2024-12-16,23.76,23.8,23.73,23.76,33780,23.1068537578814,23.1457541850832,23.07767843748,23.1068537578814,34734.8370492128,0.0,1.0
2024-12-17,23.7,23.77,23.7,23.76,36544,23.0485031170787,23.1165788646818,23.0485031170787,23.1068537578814,37576.9652198469,0.0,1.0
2024-12-18,23.695,23.73,23.68,23.73,120680,23.0436405636784,23.07767843748,23.0290529034777,23.07767843748,124091.182211338,0.0,1.0
2024-12-19,23.615,23.69,23.56,23.67,116437,22.9658397092748,23.0387780102782,22.9123516218723,23.0193277966773,119728.248120165,0.0,1.0
2024-12-20,23.67,23.68,23.6,23.61,49802,23.0193277966773,23.0290529034777,22.9512520490741,22.9609771558746,51209.7203885404,0.0,1.0
2024-12-23,23.55,23.62,23.54,23.6,57468,22.9545877607067,23.0228179578722,22.944840589683,23.0033236158249,58958.6453962236,0.05343,1.0
2024-12-24,23.61,23.61,23.5201,23.56,21553,23.0130707868486,23.0130707868486,22.9254437193459,22.9643349317303,22112.0568703419,0.0,1.0
2024-12-26,23.6,23.62,23.5448,23.59,13065,23.0033236158249,23.0228179578722,22.9495192317744,22.9935764448013,13403.8891574731,0.0,1.0
2024-12-27,23.5522,23.6,23.51,23.59,171591,22.9567321383319,23.0033236158249,22.915599076612,22.9935764448013,176041.848022959,0.0,1.0
2024-12-30,23.63,23.7484,23.58,23.62,93307,23.0325651288959,23.147971633816,22.9838292737776,23.0228179578722,95727.2625806612,0.0,1.0
2024-12-31,23.6,23.64,23.57,23.58,50196,23.0033236158249,23.0423122999195,22.974082102754,22.9838292737776,51498.0191464615,0.0,1.0
2025-01-02,23.65,23.68,23.5901,23.63,74060,23.0520594709432,23.0813009840142,22.9936739165115,23.0325651288959,75981.0203599277,0.0,1.0
2025-01-03,23.66,23.6897,23.62,23.66,23693,23.0618066419669,23.0907557399071,23.0228179578722,23.0618066419669,24307.5656952169,0.0,1.0
2025-01-06,23.665,23.7,23.63,23.66,34904,23.0666802274787,23.1007953260615,23.0325651288959,23.0618066419669,35809.3644969338,0.0,1.0
2025-01-07,23.65,23.67,23.62,23.67,42053,23.0520594709432,23.0715538129905,23.0228179578722,23.0715538129905,43143.8002862009,0.0,1.0
2025-01-08,23.62,23.73,23.6,23.64,34930,23.0228179578722,23.1300368391324,23.0033236158249,23.0423122999195,35836.0389032174,0.0,1.0
2025-01-10,23.58,23.645,23.55,23.6,119286,22.9838292737776,23.0471858854314,22.9545877607067,23.0033236158249,122380.124151422,0.0,1.0
2025-01-13,23.53,23.59,23.465,23.589,30478,22.9350934186593,22.9935764448013,22.8717368070056,22.9926017276989,31268.5597965147,0.0,1.0
2025-01-14,23.54,23.6,23.4728,23.6,54415,22.944840589683,23.0033236158249,22.879339600404,23.0033236158249,55826.4545353155,0.0,1.0
2025-01-15,23.56,23.61,23.51,23.5884,241542,22.9643349317303,23.0130707868486,22.915599076612,22.9920168974375,247807.286251386,0.0,1.0
2025-01-16,23.5709,23.64,23.55,23.565,36144,22.9749593481461,23.0423122999195,22.9545877607067,22.9692085172421,37081.5284889175,0.0,1.0
2025-01-17,23.64,23.7,23.5,23.61,34082,23.0423122999195,23.1007953260615,22.9058519055884,23.0130707868486,34966.0428828931,0.0,1.0
2025-01-21,23.6,23.66,23.5476,23.59,66866,23.0570110338232,23.1156305534007,23.0058166533922,23.0472411138936,68440.6837332522,0.05508,1.0
2025-01-22,23.6102,23.64,23.57,23.57,47238,23.0669763521514,23.0960907135416,23.0277012740345,23.0277012740345,48350.4474350397,0.0,1.0
2025-01-23,23.59,23.64,23.52,23.585,157109,23.0472411138936,23.0960907135416,22.9788516743865,23.0423561539288,160808.892122267,0.0,1.0
2025-01-24,23.585,23.598,23.56,23.59,41941,23.0423561539288,23.0550570498373,23.0179313541049,23.0472411138936,42928.7039221179,0.0,1.0
2025-01-27,23.66,23.66,23.5902,23.62,19940,23.1156305534007,23.1156305534007,23.0474365122922,23.0765508736824,20409.5838489075,0.0,1.0
2025-01-28,23.625,23.65,23.59,23.65,84214,23.0814358336472,23.1058606334711,23.0472411138936,23.1058606334711,86197.22639177,0.0,1.0
2025-01-29,23.64,23.66,23.58,23.66,21779,23.0960907135416,23.1156305534007,23.037471193964,23.1156305534007,22291.8920082926,0.0,1.0
2025-01-30,23.6353,23.67,23.6,23.658,68113,23.0914988511747,23.1254004733303,23.0570110338232,23.1136765694148,69717.0503861902,0.0,1.0
2025-01-31,23.66,23.67,23.62,23.67,23999,23.1156305534007,23.1254004733303,23.0765508736824,23.1254004733303,24564.172657469,0.0,1.0
2025-02-03,23.6403,23.68,23.62,23.68,37551,23.0963838111395,23.1351703932599,23.0765508736824,23.1351703932599,38435.3201158638,0.0,1.0
2025-02-04,23.68,23.6846,23.62,23.67,49816,23.1351703932599,23.1396645564275,23.0765508736824,23.1254004733303,50989.1589276417,0.0,1.0
2025-02-05,23.71,23.72,23.67,23.67,45987,23.1644801530487,23.1742500729782,23.1254004733303,23.1254004733303,47069.9865827336,0.0,1.0
2025-02-06,23.71,23.72,23.69,23.72,47059,23.1644801530487,23.1742500729782,23.1449403131895,23.1742500729782,48167.2320133268,0.0,1.0
2025-02-07,23.64,23.71,23.64,23.67,32926,23.0960907135416,23.1644801530487,23.0960907135416,23.1254004733303,33701.4020967466,0.0,1.0
2025-02-10,23.69,23.71,23.64,23.71,92095,23.1449403131895,23.1644801530487,23.0960907135416,23.1644801530487,94263.8226963458,0.0,1.0
2025-02-11,23.675,23.7,23.65,23.675,31561,23.1302854332951,23.1547102331191,23.1058606334711,23.1302854332951,32304.2565624558,0.0,1.0
2025-02-12,23.64,23.65,23.62,23.64,49355,23.0960907135416,23.1058606334711,23.0765508736824,23.0960907135416,50517.3024504928,0.0,1.0
2025-02-13,23.685,23.78,23.63,23.6782,37189,23.1400553532247,23.2328695925558,23.086320793612,23.1334118076726,38064.7950730702,0.0,1.0
2025-02-14,23.73,23.735,23.69,23.72,29884,23.1840199929078,23.1889049528726,23.1449403131895,23.1742500729782,30587.76347747,0.0,1.0
2025-02-18,23.73,23.78,23.71,23.78,56806,23.1840199929078,23.2328695925558,23.1644801530487,23.2328695925558,58143.7723230211,0.0,1.0
2025-02-19,23.65,23.71,23.6,23.71,238993,23.1058606334711,23.1644801530487,23.0570110338232,23.1644801530487,244621.247382245,0.0,1.0
2025-02-20,23.75,23.77,23.7,23.73,34115,23.203559832767,23.2230996726262,23.1547102331191,23.1840199929078,34918.4028588505,0.0,1.0
2025-02-21,23.74,23.78,23.7,23.7,55923,23.1937899128374,23.2328695925558,23.1547102331191,23.1547102331191,57239.9778125604,0.0,1.0
2025-02-24,23.69,23.72,23.68,23.71,47879,23.1962714724995,23.225646235867,23.1864798847104,23.2158546480778,48898.0960299901,0.05254,1.0
2025-02-25,23.74,23.75,23.69,23.75,29988,23.2452294114453,23.2550209992344,23.1962714724995,23.2550209992344,30626.2892655933,0.0,1.0
2025-02-26,23.76,23.76,23.71,23.75,22331,23.2648125870236,23.2648125870236,23.2158546480778,23.2550209992344,22806.3113775498,0.0,1.0
2025-02-27,23.7295,23.75,23.7,23.75,20065,23.2349482442667,23.2550209992344,23.2060630602887,23.2550209992344,20492.0799691253,0.0,1.0
2025-02-28,23.77,23.77,23.73,23.77,18346,23.2746041748128,23.2746041748128,23.2354378236561,23.2746041748128,18736.4913587626,0.0,1.0
2025-03-03,23.73,23.75,23.64,23.7325,17149,23.2354378236561,23.2550209992344,23.1473135335538,23.2378857206034,17514.0134258924,0.0,1.0
2025-03-04,23.72,23.74,23.67,23.74,43792,23.225646235867,23.2452294114453,23.1766882969212,23.2452294114453,44724.104959279,0.0,1.0
2025-03-05,23.685,23.76,23.6801,23.7188,32861,23.191375678605,23.2648125870236,23.1865778005883,23.2244712453323,33560.4405614465,0.0,1.0
2025-03-06,23.665,23.71,23.661,23.69,24425,23.1717925030267,23.2158546480778,23.167875867911,23.1962714724995,24944.8817964557,0.0,1.0
2025-03-07,23.67,23.71,23.62,23.71,61387,23.1766882969212,23.2158546480778,23.1277303579755,23.2158546480778,62693.6114161324,0.0,1.0
2025-03-10,23.68,23.72,23.67,23.69,51240,23.1864798847104,23.225646235867,23.1766882969212,23.1962714724995,52330.634319361,0.0,1.0
2025-03-11,23.675,23.69,23.65,23.67,35484,23.1815840908158,23.1962714724995,23.1571051213429,23.1766882969212,36239.2706516044,0.0,1.0
2025-03-12,23.64,23.71,23.61,23.67,96008,23.1473135335538,23.2158546480778,23.1179387701863,23.1766882969212,98051.5132656755,0.0,1.0
2025-03-13,23.65,23.67,23.5803,23.64,43502,23.1571051213429,23.1766882969212,23.0888577544526,23.1473135335538,44427.9323606723,0.0,1.0
2025-03-14,23.6152,23.63,23.6,23.63,38229,23.1230303958367,23.1375219457646,23.1081471823972,23.1375219457646,39042.6974901415,0.0,1.0
2025-03-17,23.65,23.66,23.6101,23.6399,65720,23.1571051213429,23.1668967091321,23.1180366860642,23.1472156176759,67118.8385532477,0.0,1.0
2025-03-18,23.65,23.6899,23.6,23.6,22014,23.1571051213429,23.1961735566217,23.1081471823972,23.1081471823972,22482.5640887279,0.0,1.0
2025-03-19,23.67,23.6714,23.6269,23.6269,52773,23.1766882969212,23.1780591192117,23.13448655355,23.13448655355,53896.2639526863,0.0,1.0
2025-03-20,23.67,23.74,23.6,23.74,191168,23.1766882969212,23.2452294114453,23.1081471823972,23.2452294114453,195236.977001632,0.0,1.0
2025-03-21,23.62,23.68,23.6,23.675,39067,23.1277303579755,23.1864798847104,23.1081471823972,23.1815840908158,39898.534171633,0.0,1.0
2025-03-24,23.54,23.5706,23.52,23.54,36907,23.1023113960748,23.1323424380765,23.0826832640476,23.1023113960748,37606.2275806572,0.05404,1.0
2025-03-25,23.57,23.5899,23.49,23.55,139980,23.1317535941157,23.1512835854828,23.0532410660067,23.1121254620885,142632.013892768,0.0,1.0
2025-03-26,23.5,23.54,23.4906,23.54,38151,23.0630551320203,23.1023113960748,23.0538299099675,23.1023113960748,38873.7959853051,0.0,1.0
2025-03-27,23.49,23.5,23.46,23.49,10957,23.0532410660067,23.0630551320203,23.0237988679658,23.0532410660067,11164.5876283973,0.0,1.0
2025-03-28,23.52,23.53,23.49,23.53,47489,23.0826832640476,23.0924973300612,23.0532410660067,23.0924973300612,48388.7105854669,0.0,1.0
2025-03-31,23.55,23.55,23.5101,23.5497,28644,23.1121254620885,23.1121254620885,23.0729673386941,23.1118310401081,29186.6795681129,0.0,1.0
2025-04-01,23.55,23.59,23.5,23.59,171100,23.1121254620885,23.151381726143,23.0630551320203,23.151381726143,174341.602922222,0.0,1.0
2025-04-02,23.54,23.6,23.54,23.6,50273,23.1023113960748,23.1611957921566,23.1023113960748,23.1611957921566,51225.4553109811,0.0,1.0
2025-04-03,23.64,23.68,23.61,23.68,70002,23.2004520562111,23.2397083202656,23.1710098581702,23.2397083202656,71328.2342943388,0.0,1.0
2025-04-04,23.6201,23.67,23.55,23.64,53023,23.180922064844,23.229894254252,23.1121254620885,23.2004520562111,54027.5558839565,0.0,1.0
2025-04-07,23.31,23.625,23.2384,23.61,34791,22.8765878777615,23.1857309571907,22.8063191651039,23.1710098581702,35450.1385579603,0.0,1.0
2025-04-08,23.17,23.3599,23.13,23.28,133295,22.7391909535707,22.9255600671694,22.6999346895162,22.8471456797206,135820.36213628,0.0,1.0
2025-04-09,23.17,23.25,22.88,23.03,56485,22.7391909535707,22.8177034816797,22.4545830391755,22.6017940293799,57555.145768917,0.0,1.0
2025-04-10,23.17,23.47,23.02,23.47,43781,22.7391909535707,23.0336129339795,22.5919799633663,23.0336129339795,44610.460067433,0.0,1.0
2025-04-11,23.025,23.0799,22.8905,22.96,54622,22.5968869963731,22.6507662187879,22.4648878084899,22.5330955672846,55656.849998934,0.0,1.0
2025-04-14,23.2,23.2023,23.13,23.13,48125,22.7686331516116,22.7708903867947,22.6999346895162,22.6999346895162,49036.7600270714,0.0,1.0
2025-04-15,23.2,23.27,23.1601,23.2,58816,22.7686331516116,22.837331613707,22.7294750282172,22.7686331516116,59930.3081091373,0.0,1.0
2025-04-16,23.225,23.2657,23.2,23.21,24244,22.7931683166456,22.8331115653211,22.7686331516116,22.7784472176252,24703.3186513522,0.0,1.0
2025-04-17,23.25,23.31,23.22,23.24,36890,22.8177034816797,22.8765878777615,22.7882612836388,22.8078894156661,37588.9055043879,0.0,1.0
2025-04-21,23.09,23.24,23.08,23.16,31209,22.7152446324974,22.8628101021759,22.7054069345189,22.7841085183474,31723.8850674342,0.0556,1.0
2025-04-22,23.11,23.28,22.98,23.08,207817,22.7349200284546,22.9021608940901,22.6070299547333,22.7054069345189,211245.558110127,0.0,1.0
2025-04-23,23.17,23.28,23.13,23.275,24339,22.7939462163259,22.9021608940901,22.7545954244117,22.8972420451008,24740.5440307694,0.0,1.0
2025-04-24,23.29,23.29,23.2101,23.25,37636,22.9119985920687,22.9119985920687,22.83339538522,22.8726478001544,38256.9175045003,0.0,1.0
2025-04-25,23.36,23.42,23.27,23.32,98005,22.9808624779186,23.03988866579,22.8923231961115,22.9415116860044,99621.8833039791,0.0,1.0
2025-04-28,23.35,23.39,23.24,23.3597,195037,22.97102477994,23.0103755718543,22.8628101021759,22.9805673469792,198254.71408559,0.0,1.0
2025-04-29,23.35,23.46,23.34,23.37,116378,22.97102477994,23.0792394577042,22.9611870819615,22.9907001758972,118298.000460696,0.0,1.0
2025-04-30,23.43,23.4492,23.38,23.4113,34229,23.0497263637685,23.0686147438874,23.0005378738757,23.0313298685486,34793.7089292578,0.0,1.0
2025-05-01,23.39,23.47,23.35,23.47,169499,23.0103755718543,23.0890771556828,22.97102477994,23.0890771556828,172295.388991798,0.0,1.0
2025-05-02,23.36,23.405,23.3401,23.405,60679,22.9808624779186,23.0251321188221,22.9612854589413,23.0251321188221,61680.0801694011,0.0,1.0
2025-05-05,23.39,23.41,23.34,23.37,94405,23.0103755718543,23.0300509678114,22.9611870819615,22.9907001758972,95962.4906210106,0.0,1.0
2025-05-06,23.42,23.44,23.34,23.35,39023,23.03988866579,23.0595640617471,22.9611870819615,22.97102477994,39666.8001854107,0.0,1.0
2025-05-07,23.46,23.47,23.3801,23.45,41385,23.0792394577042,23.0890771556828,23.0006362508555,23.0694017597256,42067.7683846251,0.0,1.0
2025-05-08,23.425,23.48,23.37,23.48,157249,23.0448075147792,23.0989148536613,22.9907001758972,23.0989148536613,159843.288890031,0.0,1.0
2025-05-09,23.43,23.47,23.41,23.47,35227,23.0497263637685,23.0890771556828,23.0300509678114,23.0890771556828,35808.173900814,0.0,1.0
2025-05-12,23.43,23.44,23.3828,23.41,123212,23.0497263637685,23.0595640617471,23.0032924293097,23.0300509678114,125244.747570531,0.0,1.0
2025-05-13,23.41,23.445,23.3801,23.4217,45157,23.0300509678114,23.0644829107364,23.0006362508555,23.0415610744463,45901.998718002,0.0,1.0
2025-05-14,23.4,23.47,23.35,23.47,149823,23.0202132698328,23.0890771556828,22.97102477994,23.0890771556828,152294.774983441,0.0,1.0
2025-05-15,23.43,23.4499,23.4,23.44,94553,23.0497263637685,23.0693033827459,23.0202132698328,23.0595640617471,96112.9323201995,0.0,1.0
2025-05-16,23.49,23.5,23.45,23.5,113519,23.1087525516399,23.1185902496184,23.0694017597256,23.1185902496184,115391.832771638,0.0,1.0
2025-05-19,23.295,23.4,23.27,23.39,211636,22.9739170631457,23.0774698123035,22.9492616466796,23.067607645717,214593.819871871,0.05794,1.0
2025-05-20,23.31,23.3299,23.28,23.32,54161,22.9887103130254,23.0083360245325,22.959123813266,22.9985724796119,54917.9528911925,0.0,1.0
2025-05-21,23.255,23.31,23.24,23.3068,26779,22.9344683967999,22.9887103130254,22.9196751469202,22.9855544197177,27153.2626885258,0.0,1.0
2025-05-22,23.27,23.31,23.24,23.26,65761,22.9492616466796,22.9887103130254,22.9196751469202,22.9393994800931,66680.0742245842,0.0,1.0
2025-05-23,23.305,23.38,23.26,23.3,19349,22.9837792297322,23.0577454791306,22.9393994800931,22.978848146439,19619.4211792929,0.0,1.0
2025-05-27,23.34,23.34,23.3041,23.34,49265,23.0182968127848,23.0182968127848,22.9828916347394,23.0182968127848,49953.5265077195,0.0,1.0
2025-05-28,23.32,23.3563,23.26,23.35,282200,22.9985724796119,23.0343721443207,22.9393994800931,23.0281589793712,286144.020714065,0.0,1.0
2025-05-29,23.35,23.36,23.32,23.3481,75996,23.0281589793712,23.0380211459577,22.9985724796119,23.0262851677198,77058.1183493486,0.0,1.0
2025-05-30,23.325,23.3462,23.3101,23.34,59274,23.0035035629051,23.0244113560684,22.9888089346913,23.0182968127848,60102.412061678,0.0,1.0
2025-06-02,23.32,23.33,23.28,23.32,61520,22.9985724796119,23.0084346461983,22.959123813266,22.9985724796119,62379.802106057,0.0,1.0
2025-06-03,23.33,23.3399,23.31,23.31,39349,23.0084346461983,23.0181981911189,22.9887103130254,22.9887103130254,39898.9407196236,0.0,1.0
2025-06-04,23.36,23.38,23.33,23.36,93659,23.0380211459577,23.0577454791306,23.0084346461983,23.0380211459577,94967.9760313914,0.0,1.0
2025-06-05,23.36,23.395,23.35,23.36,33804,23.0380211459577,23.0725387290103,23.0281589793712,23.0380211459577,34276.4439270669,0.0,1.0
2025-06-06,23.33,23.35,23.3101,23.35,45968,23.0084346461983,23.0281589793712,22.9888089346913,23.0281589793712,46610.447711496,0.0,1.0
2025-06-09,23.34,23.38,23.31,23.31,43458,23.0182968127848,23.0577454791306,22.9887103130254,22.9887103130254,44065.3680091845,0.0,1.0
2025-06-10,23.3452,23.38,23.325,23.35,57992,23.0234251394097,23.0577454791306,23.0035035629051,23.0281589793712,58802.4948591429,0.0,1.0
2025-06-11,23.37,23.39,23.36,23.39,32810,23.0478833125441,23.067607645717,23.0380211459577,23.067607645717,33268.5518059125,0.0,1.0
2025-06-12,23.39,23.41,23.37,23.41,78685,23.067607645717,23.08733197889,23.0478833125441,23.08733197889,79784.6997515461,0.0,1.0
2025-06-13,23.3798,23.3972,23.34,23.3972,90200,23.0575482357989,23.0747084056593,23.0182968127848,23.0747084056593,91460.6331268912,0.0,1.0
2025-06-16,23.38,23.39,23.35,23.37,50155,23.0577454791306,23.067607645717,23.0281589793712,23.0478833125441,50855.9651272642,0.0,1.0
2025-06-17,23.41,23.4299,23.39,23.42,68551,23.08733197889,23.106957690397,23.067607645717,23.0971941454764,69509.0672004603,0.0,1.0
2025-06-18,23.4231,23.44,23.4102,23.42,30194,23.1002514171182,23.1169184786493,23.0875292222217,23.0971941454764,30615.9906500372,0.0,1.0
2025-06-20,23.43,23.45,23.41,23.43,41889,23.1070563120629,23.1267806452358,23.08733197889,23.1070563120629,42474.4397012455,0.0,1.0
2025-06-23,23.395,23.42,23.36,23.39,57162,23.1287826650528,23.1534981840366,23.0941809384755,23.1238395612561,57819.9470921851,0.05703,1.0
2025-06-24,23.41,23.41,23.3901,23.41,32581,23.1436119764431,23.1436119764431,23.123938423332,23.1436119764431,32956.0144188531,0.0,1.0
2025-06-25,23.43,23.46,23.39,23.46,69062,23.1633843916302,23.1930430144107,23.1238395612561,23.1930430144107,69856.9186886476,0.0,1.0
2025-06-26,23.445,23.46,23.4301,23.45,27276,23.1782137030205,23.1930430144107,23.1634832537061,23.1831568068172,27589.9527113543,0.0,1.0
2025-06-27,23.46,23.47,23.4399,23.45,29262,23.1930430144107,23.2029292220043,23.1731717371478,23.1831568068172,29598.81200468,0.0,1.0
2025-06-30,23.47,23.4782,23.4568,23.47,35110,23.2029292220043,23.211035912231,23.1898794279808,23.2029292220043,35514.1237606559,0.0,1.0
2025-07-01,23.525,23.55,23.4799,23.48,77121,23.2573033637687,23.2820188827525,23.2127165675219,23.2128154295978,78008.6795370419,0.0,1.0
2025-07-02,23.53,23.54,23.51,23.51,42430,23.2622464675654,23.2721326751589,23.2424740523784,23.2424740523784,42918.3785578078,0.0,1.0
2025-07-03,23.54,23.5485,23.52,23.5417,40090,23.2721326751589,23.2805359516134,23.2523602599719,23.2738133304498,40551.4446472429,0.0,1.0
2025-07-07,23.55,23.57,23.54,23.57,37042,23.2820188827525,23.3017912979395,23.2721326751589,23.3017912979395,37468.3615021993,0.0,1.0
2025-07-08,23.55,23.55,23.525,23.55,49679,23.2820188827525,23.2820188827525,23.2573033637687,23.2820188827525,50250.8161294681,0.0,1.0
2025-07-09,23.5554,23.56,23.54,23.54,34283,23.287357434853,23.291905090346,23.2721326751589,23.2721326751589,34677.6048102127,0.0,1.0
2025-07-10,23.57,23.57,23.55,23.57,57481,23.3017912979395,23.3017912979395,23.2820188827525,23.3017912979395,58142.6188517877,0.0,1.0
2025-07-11,23.56,23.5682,23.54,23.55,52160,23.291905090346,23.3000117805727,23.2721326751589,23.2820188827525,52760.3729807979,0.0,1.0
2025-07-14,23.56,23.566501,23.55,23.56,35558,23.291905090346,23.2983321139025,23.2820188827525,23.291905090346,35967.2803384051,0.0,1.0
2025-07-15,23.56,23.58,23.531,23.58,39808,23.291905090346,23.311677505533,23.2632350883248,23.311677505533,40266.1987657132,0.0,1.0
2025-07-16,23.545,23.57,23.52,23.56,35471,23.2770757789557,23.3017912979395,23.2523602599719,23.291905090346,35879.2789494226,0.0,1.0
2025-07-17,23.52,23.5299,23.5018,23.5288,31045,23.2523602599719,23.2621476054895,23.2343673621517,23.2610601226542,31402.334723713,0.0,1.0
2025-07-18,23.525,23.5375,23.5105,23.5375,39190,23.2573033637687,23.2696611232606,23.242968362758,23.2696611232606,39641.0854508717,0.0,1.0
2025-07-21,23.4704,23.51,23.4616,23.51,16380,23.2621673779047,23.3014160412494,23.253445452717,23.3014160412494,16526.6265070881,0.05952,1.0
2025-07-22,23.475,23.48,23.47,23.475,22008,23.266726566071,23.2716822053822,23.2617709267598,23.266726566071,22205.005871062,0.0,1.0
2025-07-23,23.4672,23.5,23.45,23.5,18552,23.2589957687455,23.291504762627,23.241948369515,23.291504762627,18718.0692893467,0.0,1.0
2025-07-24,23.46,23.49,23.44,23.49,54508,23.2518596481374,23.2815934840046,23.2320370908926,23.2815934840046,54995.9314803638,0.0,1.0
2025-07-25,23.495,23.54,23.48,23.54,107228,23.2865491233158,23.3311498771165,23.2716822053822,23.3311498771165,108187.857576437,0.0,1.0
2025-07-28,23.485,23.54,23.48,23.54,40194,23.2766378446934,23.3311498771165,23.2716822053822,23.3311498771165,40553.79889047,0.0,1.0
2025-07-29,23.4998,23.53,23.48,23.53,63055,23.2913065370545,23.3212385984941,23.2716822053822,23.3212385984941,63619.4404398316,0.0,1.0
2025-07-30,23.49,23.53,23.48,23.51,19254,23.2815934840046,23.3212385984941,23.2716822053822,23.3014160412494,19426.3532825076,0.0,1.0
2025-07-31,23.5,23.54,23.5,23.54,47864,23.291504762627,23.3311498771165,23.291504762627,23.3311498771165,48292.4573342652,0.0,1.0
2025-08-01,23.585,23.5999,23.56,23.58,33039,23.3757506309173,23.3905184360647,23.3509724343613,23.3707949916061,33334.7504986377,0.0,1.0
2025-08-04,23.585,23.595,23.57,23.58,46614,23.3757506309173,23.3856619095397,23.3608837129837,23.3707949916061,47031.2678877537,0.0,1.0
2025-08-05,23.585,23.6009,23.56,23.5983,29217,23.3757506309173,23.3915095639269,23.3509724343613,23.3889326314851,29478.5376469838,0.0,1.0
2025-08-06,23.5889,23.61,23.58,23.595,32609,23.37961602958,23.4005288274733,23.3707949916061,23.3856619095397,32900.9013290377,0.0,1.0
2025-08-07,23.605,23.6173,23.59,23.59,14605,23.3955731881621,23.4077640608676,23.3807062702285,23.3807062702285,14735.7374930416,0.0,1.0
2025-08-08,23.5954,23.61,23.583,23.61,23194,23.3860583606846,23.4005288274733,23.3737683751928,23.4005288274733,23401.6224179122,0.0,1.0
2025-08-11,23.5854,23.6118,23.57,23.59,38391,23.3761470820622,23.4023128576253,23.3608837129837,23.3807062702285,38734.6592328218,0.0,1.0
2025-08-12,23.605,23.62,23.54,23.62,34348,23.3955731881621,23.4104401060957,23.3311498771165,23.4104401060957,34655.4680870246,0.0,1.0
2025-08-13,23.625,23.65,23.6101,23.65,22557,23.4153957454069,23.4401739419629,23.4006279402595,23.4401739419629,22758.9202759699,0.0,1.0
2025-08-14,23.605,23.6356,23.59,23.6299,11729,23.3955731881621,23.4259017007466,23.3807062702285,23.4202522719319,11833.9928145077,0.0,1.0
2025-08-15,23.608,23.6199,23.59,23.6,18900,23.3985465717488,23.4103409933095,23.3807062702285,23.3906175488509,19069.1844312555,0.0,1.0
2025-08-18,23.56,23.58,23.54,23.58,20275,23.4047708547237,23.4246390812557,23.3849026281917,23.4246390812557,20409.4713409079,0.05428,1.0
2025-08-19,23.5545,23.58,23.54,23.58,30338,23.3993070924274,23.4246390812557,23.3849026281917,23.4246390812557,30539.212899653,0.0,1.0
2025-08-20,23.565,23.59,23.55,23.59,23300,23.4097379113567,23.4345731945217,23.3948367414577,23.4345731945217,23454.5342660002,0.0,1.0
2025-08-21,23.545,23.5799,23.475,23.57,42478,23.3898696848247,23.424539740123,23.3203308919626,23.4147049679897,42759.7298948994,0.0,1.0
2025-08-22,23.57,23.6,23.5,23.58,52044,23.4147049679897,23.4445073077877,23.3451661751276,23.4246390812557,52389.1751647947,0.0,1.0
2025-08-25,23.57,23.5734,23.5409,23.5734,22822,23.4147049679897,23.4180825665001,23.3857966983856,23.4180825665001,22973.363992217,0.0,1.0
2025-08-26,23.575,23.6,23.56,23.6,23703,23.4196720246227,23.4445073077877,23.4047708547237,23.4445073077877,23860.2071118886,0.0,1.0
2025-08-27,23.55,23.63,23.535,23.56,38016,23.3948367414577,23.4743096475858,23.3799355715587,23.4047708547237,38268.1362513418,0.0,1.0
2025-08-28,23.545,23.56,23.53,23.5413,22746,23.3898696848247,23.4047708547237,23.3749685149256,23.3861940629162,22896.8599319502,0.0,1.0
2025-08-29,23.545,23.5676,23.5329,23.54,19280,23.3898696848247,23.4123207808058,23.3778494077728,23.3849026281917,19407.8721308362,0.0,1.0
2025-09-02,23.54,23.5598,23.53,23.5517,47276,23.3849026281917,23.4045721724584,23.3749685149256,23.3965255407129,47589.552015426,0.0,1.0
2025-09-03,23.5603,23.565,23.52,23.53,49933,23.4050688781217,23.4097379113567,23.3650344016596,23.3749685149256,50264.1742276475,0.0,1.0
2025-09-04,23.575,23.59,23.56,23.56,31846,23.4196720246227,23.4345731945217,23.4047708547237,23.4047708547237,32057.2145165255,0.0,1.0
2025-09-05,23.62,23.629,23.57,23.57,13492,23.4643755343198,23.4733162362592,23.4147049679897,23.4147049679897,13581.4839620976,0.0,1.0
2025-09-08,23.67,23.6719,23.59,23.64,20144,23.5140461006498,23.5159335821704,23.4345731945217,23.4842437608518,20277.6025001849,0.0,1.0
2025-09-09,23.655,23.67,23.64,23.67,38993,23.4991449307508,23.5140461006498,23.4842437608518,23.5140461006498,39251.6160787187,0.0,1.0
2025-09-10,23.69,23.72,23.64,23.67,33394,23.5339143271818,23.5637166669799,23.4842437608518,23.5140461006498,33615.4814282752,0.0,1.0
2025-09-11,23.72,23.74,23.67,23.7,48585,23.5637166669799,23.5835848935119,23.5140461006498,23.5438484404478,48907.2337902841,0.0,1.0
2025-09-12,23.72,23.73,23.69,23.69,40933,23.5637166669799,23.5736507802459,23.5339143271818,23.5339143271818,41204.4828802655,0.0,1.0
2025-09-15,23.765,23.7699,23.7,23.73,35181,23.6084201766769,23.6132878921773,23.5438484404478,23.5736507802459,35414.3334769165,0.0,1.0
2025-09-16,23.755,23.77,23.7344,23.76,28302,23.5984860634109,23.6133872333099,23.5780217900829,23.6034531200439,28489.7093904008,0.0,1.0
2025-09-17,23.77,23.8,23.758,23.758,46347,23.6133872333099,23.643189573108,23.6014662973907,23.6014662973907,46654.3905419019,0.0,1.0
2025-09-18,23.76,23.79,23.7446,23.77,54219,23.6034531200439,23.633255459842,23.5881545856143,23.6133872333099,54578.6005737454,0.0,1.0
2025-09-19,23.76,23.76,23.73,23.745,35315,23.6034531200439,23.6034531200439,23.5736507802459,23.5885519501449,35549.2222147553,0.0,1.0
2025-09-22,23.72,23.72,23.6801,23.72,29463,23.6164668084224,23.6164668084224,23.5767409641705,23.6164668084224,29592.1640467728,0.0531,1.0
2025-09-23,23.71,23.75,23.7,23.75,53331,23.6065104564796,23.6463358642509,23.5965541045367,23.6463358642509,53564.7999449627,0.0,1.0
2025-09-24,23.7,23.72,23.6832,23.72,29579,23.5965541045367,23.6164668084224,23.5798274332727,23.6164668084224,29708.6725839016,0.0,1.0
2025-09-25,23.675,23.7,23.66,23.7,37621,23.5716632246796,23.5965541045367,23.5567286967653,23.5965541045367,37785.9282355374,0.0,1.0
2025-09-26,23.66,23.68,23.63,23.65,50736,23.5567286967653,23.576641400651,23.5268596409368,23.5467723448225,50958.4236186765,0.0,1.0
2025-09-29,23.66,23.68,23.63,23.67,37401,23.5567286967653,23.576641400651,23.5268596409368,23.5666850487082,37564.9637685691,0.0,1.0
2025-09-30,23.66,23.68,23.64,23.67,27620,23.5567286967653,23.576641400651,23.5368159928797,23.5666850487082,27741.0844439421,0.0,1.0
2025-10-01,23.68,23.69,23.65,23.68,11731,23.576641400651,23.5865977525939,23.5467723448225,23.576641400651,11782.4280091196,0.0,1.0
2025-10-02,23.67,23.69,23.6401,23.6796,35081,23.5666850487082,23.5865977525939,23.5369155563991,23.5762431465733,35234.7930259931,0.0,1.0
2025-10-03,23.67,23.68,23.6403,23.68,20878,23.5666850487082,23.576641400651,23.5371146834379,23.576641400651,20969.5279153013,0.0,1.0
2025-10-06,23.665,23.68,23.64,23.68,53422,23.5617068727368,23.576641400651,23.5368159928797,23.576641400651,53656.1988835724,0.0,1.0
2025-10-07,23.695,23.7,23.6513,23.7,41804,23.5915759285653,23.5965541045367,23.5480666705751,23.5965541045367,41987.2662597593,0.0,1.0
2025-10-08,23.685,23.7,23.66,23.6968,10102,23.5816195766224,23.5965541045367,23.5567286967653,23.593368071915,10146.2865696127,0.0,1.0
2025-10-09,23.675,23.7,23.66,23.67,66799,23.5716632246796,23.5965541045367,23.5567286967653,23.5666850487082,67091.8428591921,0.0,1.0
2025-10-10,23.695,23.7,23.6718,23.7,15172,23.5915759285653,23.5965541045367,23.5684771920579,23.5965541045367,15238.5131492936,0.0,1.0
2025-10-13,23.7,23.73,23.695,23.73,16440,23.5965541045367,23.6264231603652,23.5915759285653,23.6264231603652,16512.0719861842,0.0,1.0
2025-10-14,23.705,23.73,23.67,23.7,32801,23.6015322805081,23.6264231603652,23.5666850487082,23.5965541045367,32944.7976410479,0.0,1.0
2025-10-15,23.71,23.72,23.6828,23.71,86489,23.6065104564796,23.6164668084224,23.579429179195,23.6065104564796,86868.1626528638,0.0,1.0
2025-10-16,23.725,23.73,23.7,23.7,14725,23.6214449843938,23.6264231603652,23.5965541045367,23.5965541045367,14789.5535277714,0.0,1.0
2025-10-17,23.7199,23.74,23.7,23.74,32128,23.616367244903,23.6363795123081,23.5965541045367,23.6363795123081,32268.8472489127,0.0,1.0
2025-10-20,23.6701,23.69,23.66,23.69,37106,23.6185675986823,23.6384242742018,23.608489587489,23.6384242742018,37186.9600868175,0.05201,1.0
2025-10-21,23.665,23.68,23.64,23.68,71057,23.6134787019412,23.6284460452976,23.5885331296805,23.6284460452976,71212.0364062142,0.0,1.0
2025-10-22,23.6596,23.6799,23.64,23.665,38414,23.6080904583329,23.6283462630085,23.5885331296805,23.6134787019412,38497.8139593328,0.0,1.0
2025-10-23,23.645,23.67,23.63,23.63,39337,23.5935222441326,23.6184678163933,23.5785549007762,23.5785549007762,39422.8278158557,0.0,1.0
2025-10-24,23.6522,23.68,23.63,23.67,28959,23.6007065689437,23.6284460452976,23.5785549007762,23.6184678163933,29022.1844756683,0.0,1.0
2025-10-27,23.66,23.68,23.64,23.66,35020,23.608489587489,23.6284460452976,23.5885331296805,23.608489587489,35096.4087274389,0.0,1.0
2025-10-28,23.66,23.68,23.64,23.65,21084,23.608489587489,23.6284460452976,23.5885331296805,23.5985113585848,21130.0023303633,0.0,1.0
2025-10-29,23.64,23.6899,23.62,23.6899,28818,23.5885331296805,23.6383244919128,23.568576671872,23.6383244919128,28880.8768334476,0.0,1.0
2025-10-30,23.65,23.66,23.62,23.62,50549,23.5985113585848,23.608489587489,23.568576671872,23.568576671872,50659.2908270504,0.0,1.0
2025-10-31,23.65,23.6639,23.63,23.66,24079,23.5985113585848,23.6123810967617,23.5785549007762,23.608489587489,24131.5370002284,0.0,1.0
2025-11-03,23.64,23.67,23.62,23.67,21912,23.5885331296805,23.6184678163933,23.568576671872,23.6184678163933,21959.8089102125,0.0,1.0
2025-11-04,23.6048,23.64,23.57,23.57,51620,23.5534097639375,23.5885331296805,23.5186855273506,23.5186855273506,51732.627598812,0.0,1.0
2025-11-05,23.58,23.6,23.56,23.6,33548,23.5286637562549,23.5486202140634,23.5087072984464,23.5486202140634,33621.1970299292,0.0,1.0
2025-11-06,23.6,23.61,23.5843,23.59,17391,23.5486202140634,23.5585984429677,23.5329543946837,23.5386419851592,17428.9447224126,0.0,1.0
2025-11-07,23.61,23.66,23.59,23.595,26806,23.5585984429677,23.608489587489,23.5386419851592,23.5436310996113,26864.4869316884,0.0,1.0
2025-11-10,23.62,23.63,23.61,23.61,11041,23.568576671872,23.5785549007762,23.5585984429677,23.5585984429677,11065.0899131825,0.0,1.0
2025-11-11,23.635,23.66,23.6299,23.63,33462,23.5835440152284,23.608489587489,23.5784551184872,23.5785549007762,33535.0093899931,0.0,1.0
2025-11-12,23.6659,23.7,23.64,23.64,57586,23.6143767425425,23.6484025031061,23.5885331296805,23.5885331296805,57711.6445739092,0.0,1.0
2025-11-13,23.6783,23.7,23.66,23.69,23735,23.6267497463838,23.6484025031061,23.608489587489,23.6384242742018,23786.7864404844,0.0,1.0
2025-11-14,23.675,23.69,23.66,23.69,36833,23.6234569308454,23.6384242742018,23.608489587489,23.6384242742018,36913.3644391136,0.0,1.0
2025-11-17,23.6648,23.685,23.65,23.66,73964,23.6132791373631,23.6334351597497,23.5985113585848,23.608489587489,74125.379072424,0.0,1.0
2025-11-18,23.6699,23.6999,23.66,23.68,32728,23.6183680341042,23.648302720817,23.608489587489,23.6284460452976,32799.4079049578,0.0,1.0
2025-11-19,23.665,23.68,23.665,23.67,10150,23.6134787019412,23.6284460452976,23.6134787019412,23.6184678163933,10172.1458761709,0.0,1.0
2025-11-20,23.6784,23.69,23.66,23.68,131111,23.6268495286729,23.6384242742018,23.608489587489,23.6284460452976,131397.065809915,0.0,1.0
2025-11-21,23.675,23.7,23.67,23.69,25602,23.6234569308454,23.6484025031061,23.6184678163933,23.6384242742018,25657.859972584,0.0,1.0
2025-11-24,23.6358,23.65,23.63,23.65,39909,23.6358,23.65,23.63,23.65,39909,0.05157,1.0
2025-11-25,23.65,23.665,23.64,23.66,11741,23.65,23.665,23.64,23.66,11741,0.0,1.0
2025-11-26,23.635,23.66,23.59,23.66,35816,23.635,23.66,23.59,23.66,35816,0.0,1.0