date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-11-18,24.805,24.8054,24.805,24.8054,177,21.8102710356095,21.8106227432658,21.8102710356095,21.8106227432658,201.303550645092,0.03838,1.0
2019-11-19,24.82,24.82,24.8132,24.8132,558,21.8234600727203,21.8234600727203,21.8174810425634,21.8174810425634,634.617973220121,0.0,1.0
2019-11-20,24.895,24.9,24.895,24.9,1605,21.8894052582745,21.8938016039781,21.8894052582745,21.8938016039781,1825.37965415465,0.0,1.0
2019-11-21,24.8748,24.8748,24.87,24.87,3601,21.8716440216319,21.8716440216319,21.8674235297564,21.8674235297564,4095.44681284167,0.0,1.0
2019-11-22,24.87,24.87,24.87,24.87,0,21.8674235297564,21.8674235297564,21.8674235297564,21.8674235297564,0,0.0,1.0
2019-11-25,24.905,24.92,24.905,24.92,545,21.8981979496817,21.9113869867925,21.8981979496817,21.9113869867925,619.832966675566,0.0,1.0
2019-11-26,24.935,24.96,24.925,24.925,4342,21.9245760239034,21.9465577524214,21.9157833324962,21.9157833324962,4938.19218588129,0.0,1.0
2019-11-27,24.96,24.96,24.96,24.96,1,21.9465577524214,21.9465577524214,21.9465577524214,21.9465577524214,1.13730819573498,0.0,1.0
2019-11-29,24.96,24.96,24.96,24.96,14,21.9465577524214,21.9465577524214,21.9465577524214,21.9465577524214,15.9223147402898,0.0,1.0
2019-12-02,24.96,24.96,24.96,24.96,170,21.9465577524214,21.9465577524214,21.9465577524214,21.9465577524214,193.342393274947,0.0,1.0
2019-12-03,25.005,25.03,24.94,24.94,24280,21.9861248637539,22.008106592272,21.928972369607,21.928972369607,27613.8429924454,0.0,1.0
2019-12-04,25.03,25.03,25.03,25.03,10,22.008106592272,22.008106592272,22.008106592272,22.008106592272,11.3730819573498,0.0,1.0
2019-12-05,25.03,25.03,25.03,25.03,10,22.008106592272,22.008106592272,22.008106592272,22.008106592272,11.3730819573498,0.0,1.0
2019-12-06,24.95,24.97,24.95,24.97,1010,21.9377650610142,21.9553504438286,21.9377650610142,21.9553504438286,1148.68127769233,0.0,1.0
2019-12-09,24.985,24.9962,24.985,24.9962,100,21.9685394809395,21.9783872953156,21.9685394809395,21.9783872953156,113.730819573498,0.0,1.0
2019-12-10,24.98,24.98,24.98,24.98,121,21.9641431352359,21.9641431352359,21.9641431352359,21.9641431352359,137.614291683933,0.0,1.0
2019-12-12,24.985,25.03,24.985,25.03,45029,21.9685394809395,22.008106592272,21.9685394809395,22.008106592272,51211.8507457505,0.0,1.0
2019-12-13,25.02,25.02,25.02,25.02,0,21.9993139008647,21.9993139008647,21.9993139008647,21.9993139008647,0,0.0,1.0
2019-12-16,25.02,25.02,25.02,25.02,10,21.9993139008647,21.9993139008647,21.9993139008647,21.9993139008647,11.3730819573498,0.0,1.0
2019-12-17,25.02,25.04,25.02,25.02,21492,21.9993139008647,22.0168992836792,21.9993139008647,21.9993139008647,24443.0277427363,0.0,1.0
2019-12-18,25.04,25.04,25.04,25.04,20001,22.0168992836792,22.0168992836792,22.0168992836792,22.0168992836792,22747.3012228954,0.0,1.0
2019-12-19,25.02,25.04,25.01,25.01,945,21.9993139008647,22.0168992836792,21.9905212094575,21.9905212094575,1074.75624496956,0.0,1.0
2019-12-20,24.985,25.0,24.969,24.975,1515,21.9685394809395,21.9817285180503,21.9544711746879,21.9597467895323,1723.0219165385,0.0,1.0
2019-12-23,24.945,24.96,24.938,24.95,8147,21.9671150649315,21.9803243944955,21.960950711135,21.9715181747862,9251.41578214944,0.03838,1.0
2019-12-24,24.965,24.98,24.96,24.96,3275,21.9847275043502,21.9979368339142,21.9803243944955,21.9803243944955,3718.96240168643,0.0,1.0
2019-12-26,24.98,24.98,24.98,24.98,20,21.9979368339142,21.9979368339142,21.9979368339142,21.9979368339142,22.7112207736576,0.0,1.0
2019-12-27,24.98,24.98,24.98,24.98,32,21.9979368339142,21.9979368339142,21.9979368339142,21.9979368339142,36.3379532378522,0.0,1.0
2019-12-30,24.99,24.99,24.99,24.99,1602,22.0067430536235,22.0067430536235,22.0067430536235,22.0067430536235,1819.16878396998,0.0,1.0
2019-12-31,24.99,24.99,24.99,24.99,110,22.0067430536235,22.0067430536235,22.0067430536235,22.0067430536235,124.911714255117,0.0,1.0
2020-01-02,25.005,25.02,25.005,25.01,8735,22.0199523831875,22.0331617127515,22.0199523831875,22.0243554930422,9919.12567289497,0.0,1.0
2020-01-03,25.13,25.13,25.12,25.12,9801,22.1300301295542,22.1300301295542,22.1212239098448,22.1212239098448,11129.6337401309,0.0,1.0
2020-01-06,25.15,25.16,25.1332,25.1332,995,22.1476425689728,22.1564487886822,22.1328481198612,22.1328481198612,1129.88323348947,0.0,1.0
2020-01-07,25.16,25.16,25.16,25.16,0,22.1564487886822,22.1564487886822,22.1564487886822,22.1564487886822,0,0.0,1.0
2020-01-08,25.1994,25.2049,25.1994,25.2049,225,22.1911452943369,22.1959887151771,22.1911452943369,22.1959887151771,255.501233703649,0.0,1.0
2020-01-09,25.2049,25.2049,25.2049,25.2049,8,22.1959887151771,22.1959887151771,22.1959887151771,22.1959887151771,9.08448830946304,0.0,1.0
2020-01-10,25.215,25.215,25.2,25.2,1206,22.2048829970835,22.2048829970835,22.1916736675195,22.1916736675195,1369.48661265156,0.0,1.0
2020-01-13,25.2,25.25,25.18,25.25,1217,22.1916736675195,22.2357047660662,22.1740612281008,22.2357047660662,1381.97778407707,0.0,1.0
2020-01-14,25.245,25.26,25.245,25.26,322,22.2313016562115,22.2445109857755,22.2313016562115,22.2445109857755,365.650654455888,0.0,1.0
2020-01-15,25.26,25.26,25.26,25.26,0,22.2445109857755,22.2445109857755,22.2445109857755,22.2445109857755,0,0.0,1.0
2020-01-16,25.33,25.35,25.3265,25.34,2177,22.3061545237408,22.3237669631595,22.3030723468426,22.3149607434502,2472.11638121264,0.0,1.0
2020-01-17,25.35,25.35,25.35,25.35,257,22.3237669631595,22.3237669631595,22.3237669631595,22.3237669631595,291.839186941501,0.0,1.0
2020-01-22,25.3103,25.3103,25.3103,25.3103,20,22.2888062709134,22.2888062709134,22.2888062709134,22.2888062709134,22.7112207736577,0.0,1.0
2020-01-23,25.3103,25.3103,25.3103,25.3103,367,22.2888062709134,22.2888062709134,22.2888062709134,22.2888062709134,416.750901196618,0.0,1.0
2020-01-24,25.3103,25.3103,25.3103,25.3103,1,22.2888062709134,22.2888062709134,22.2888062709134,22.2888062709134,1.13556103868288,0.0,1.0
2020-01-27,25.3103,25.3103,25.3103,25.3103,90,22.2888062709134,22.2888062709134,22.2888062709134,22.2888062709134,102.20049348146,0.0,1.0
2020-01-29,25.3103,25.3103,25.3103,25.3103,2,22.2888062709134,22.2888062709134,22.2888062709134,22.2888062709134,2.27112207736577,0.0,1.0
2020-01-30,25.3103,25.3103,25.3103,25.3103,104,22.2888062709134,22.2888062709134,22.2888062709134,22.2888062709134,118.09834802302,0.0,1.0
2020-01-31,25.56,25.56,25.5599,25.5599,152,22.5086975770555,22.5086975770555,22.5086095148584,22.5086095148584,172.605277879798,0.0,1.0
2020-02-03,25.5599,25.5599,25.5599,25.5599,11,22.5086095148584,22.5086095148584,22.5086095148584,22.5086095148584,12.4911714255117,0.0,1.0
2020-02-04,25.5,25.5,25.5,25.5,1984,22.4558602587995,22.4558602587995,22.4558602587995,22.4558602587995,2252.95310074684,0.0,1.0
2020-02-05,25.47,25.47,25.47,25.47,188,22.4294415996715,22.4294415996715,22.4294415996715,22.4294415996715,213.485475272382,0.0,1.0
2020-02-06,25.45,25.45,25.43,25.43,786,22.4118291602528,22.4118291602528,22.3942167208342,22.3942167208342,892.550976404746,0.0,1.0
2020-02-07,25.51,25.51,25.5,25.5,40311,22.4646664785088,22.4646664785088,22.4558602587995,22.4558602587995,45775.6010303457,0.0,1.0
2020-02-10,25.51,25.55,25.5058,25.5058,7840,22.4646664785088,22.4998913573462,22.4609678662309,22.4609678662309,8902.7985432738,0.0,1.0
2020-02-11,25.525,25.5328,25.525,25.5328,593,22.4778758080728,22.4847446594461,22.4778758080728,22.4847446594461,673.38769593895,0.0,1.0
2020-02-12,25.515,25.53,25.515,25.53,1412,22.4690695883635,22.4822789179275,22.4690695883635,22.4822789179275,1603.41218662023,0.0,1.0
2020-02-13,25.53,25.53,25.53,25.53,0,22.4822789179275,22.4822789179275,22.4822789179275,22.4822789179275,0,0.0,1.0
2020-02-14,25.53,25.53,25.53,25.53,30,22.4822789179275,22.4822789179275,22.4822789179275,22.4822789179275,34.0668311604865,0.0,1.0
2020-02-18,25.58,25.61,25.58,25.61,2710,22.5263100164742,22.5527286756022,22.5263100164742,22.5527286756022,3077.3704148306,0.0,1.0
2020-02-19,25.61,25.63,25.61,25.63,179,22.5527286756022,22.5703411150208,22.5527286756022,22.5703411150208,203.265425924235,0.0,1.0
2020-02-20,25.65,25.65,25.65,25.65,200,22.5879535544395,22.5879535544395,22.5879535544395,22.5879535544395,227.112207736576,0.0,1.0
2020-02-21,25.7829,25.7829,25.76,25.76,5700,22.7049882143765,22.7049882143765,22.6848219712422,22.6848219712422,6472.69792049244,0.0,1.0
2020-02-24,25.723,25.723,25.723,25.723,65,22.684795552583,22.684795552583,22.684795552583,22.684795552583,73.7055353275872,0.03697,1.0
2020-02-26,25.965,25.99,25.965,25.9798,401,22.8982123594767,22.9202595502715,22.8982123594767,22.9112642964272,454.706456405575,0.0,1.0
2020-02-27,25.99,25.99,25.99,25.99,3,22.9202595502715,22.9202595502715,22.9202595502715,22.9202595502715,3.40179393819632,0.0,1.0
2020-02-28,25.96,25.9688,25.96,25.9688,495,22.8938029213177,22.9015635324775,22.8938029213177,22.9015635324775,561.295999802395,0.0,1.0
2020-03-03,25.9808,26.0245,25.9808,26.0245,376,22.912146184059,22.9506846735683,22.912146184059,22.9506846735683,426.358173587273,0.0,1.0
2020-03-04,25.9878,25.9878,25.9878,25.9878,0,22.9183193974815,22.9183193974815,22.9183193974815,22.9183193974815,0,0.0,1.0
2020-03-09,25.9878,25.9878,25.9878,25.9878,117,22.9183193974815,22.9183193974815,22.9183193974815,22.9183193974815,132.669963589657,0.0,1.0
2020-03-11,25.47,25.8,25.47,25.8,784,22.4616779817397,22.752700900231,22.4616779817397,22.752700900231,889.002149181973,0.0,1.0
2020-03-12,24.1916,24.35,24.1916,24.35,15607,21.3342728332569,21.4739638341327,21.3342728332569,21.4739638341327,17697.2659978101,0.0,1.0
2020-03-13,24.265,24.265,24.265,24.265,50,21.3990033854304,21.3990033854304,21.3990033854304,21.3990033854304,56.6965656366056,0.0,1.0
2020-03-16,24.2315,24.2315,24.19,24.19,9600,21.3694601497654,21.3694601497654,21.332861813046,21.332861813046,10885.7406022283,0.0,1.0
2020-03-17,24.0779,24.24,24.0779,24.24,2899,21.2340022095222,21.3769561946356,21.2340022095222,21.3769561946356,3287.26687561038,0.0,1.0
2020-03-18,23.85,23.865,23.76,23.76,8540,21.0330200182368,21.0462483327137,20.9536501313755,20.9536501313755,9683.77341073222,0.0,1.0
2020-03-19,23.075,23.8,23.075,23.79,12896,20.3495571035981,20.9889256366472,20.3495571035981,20.9801067603293,14623.1782089933,0.0,1.0
2020-03-20,23.73,23.73,23.73,23.73,26,20.9271935024218,20.9271935024218,20.9271935024218,20.9271935024218,29.4822141310348,0.0,1.0
2020-03-23,22.31,22.31,22.11,22.11,178,19.7097299889804,19.7097299889804,19.5330403431805,19.5330403431805,201.483226924989,0.03948,1.0
2020-03-24,22.65,22.8264,22.65,22.81,1051,20.0101023868403,20.1659426544358,20.0101023868403,20.1514541034802,1189.65658145035,0.0,1.0
2020-03-25,23.835,24.02,23.32,23.33,16262,21.0569885382048,21.2204264605697,20.60201270027,20.61084718256,18407.4170576077,0.0,1.0
2020-03-26,24.015,24.015,24.015,24.015,0,21.2160092194247,21.2160092194247,21.2160092194247,21.2160092194247,0,0.0,1.0
2020-03-27,24.015,24.015,24.015,24.015,224,21.2160092194247,21.2160092194247,21.2160092194247,21.2160092194247,253.551926017963,0.0,1.0
2020-03-30,24.9586,25.2,24.9586,25.18,230,22.0496309683087,22.2628953707892,22.0496309683087,22.2452264062092,260.343495464873,0.0,1.0
2020-03-31,25.2,25.2,25.2,25.2,9,22.2628953707892,22.2628953707892,22.2628953707892,22.2628953707892,10.1873541703646,0.0,1.0
2020-04-01,23.965,24.265,23.965,24.265,626,21.1718368079747,21.4368712766746,21.1718368079747,21.4368712766746,708.587078960916,0.0,1.0
2020-04-02,23.84,23.84,23.84,23.84,1342,21.0614057793498,21.0614057793498,21.0614057793498,21.0614057793498,1519.04769962547,0.0,1.0
2020-04-03,23.84,23.84,23.84,23.84,10,21.0614057793498,21.0614057793498,21.0614057793498,21.0614057793498,11.3192824115162,0.0,1.0
2020-04-06,24.0,24.34,23.91,23.91,7840,21.2027574959897,21.5031298938495,21.1232471553797,21.1232471553797,8874.31741062872,0.0,1.0
2020-04-09,24.635,24.635,24.471,24.471,974,21.7637471214044,21.7637471214044,21.6188616118485,21.6188616118485,1102.49810688168,0.0,1.0
2020-04-13,24.471,24.471,24.471,24.471,55000,21.6188616118485,21.6188616118485,21.6188616118485,21.6188616118485,62256.0532633392,0.0,1.0
2020-04-15,24.9239,24.946,24.9239,24.946,398,22.0189753147624,22.0384995206233,22.0189753147624,22.0384995206233,450.507439978346,0.0,1.0
2020-04-16,24.9,25.06,24.9,25.05,619,21.9978609020893,22.1392126187292,21.9978609020893,22.1303781364392,700.663581272855,0.0,1.0
2020-04-17,24.9267,24.9267,24.9267,24.9267,0,22.0214489698036,22.0214489698036,22.0214489698036,22.0214489698036,0,0.0,1.0
2020-04-20,24.96,24.96,24.94,24.96,3410,22.0848805526458,22.0848805526458,22.0671843342542,22.0848805526458,3853.93073768757,0.0385,1.0
2020-04-22,24.96,24.96,24.96,24.96,1,22.0848805526458,22.0848805526458,22.0848805526458,22.0848805526458,1.1301849670638,0.0,1.0
2020-04-24,24.96,24.96,24.96,24.96,17,22.0848805526458,22.0848805526458,22.0848805526458,22.0848805526458,19.2131444400846,0.0,1.0
2020-04-27,24.96,24.96,24.96,24.96,3,22.0848805526458,22.0848805526458,22.0848805526458,22.0848805526458,3.39055490119141,0.0,1.0
2020-04-28,24.96,24.96,24.96,24.96,3,22.0848805526458,22.0848805526458,22.0848805526458,22.0848805526458,3.39055490119141,0.0,1.0
2020-04-29,24.96,24.96,24.96,24.96,2,22.0848805526458,22.0848805526458,22.0848805526458,22.0848805526458,2.2603699341276,0.0,1.0
2020-04-30,24.96,24.96,24.96,24.96,11,22.0848805526458,22.0848805526458,22.0848805526458,22.0848805526458,12.4320346377018,0.0,1.0
2020-05-01,24.96,24.96,24.96,24.96,32,22.0848805526458,22.0848805526458,22.0848805526458,22.0848805526458,36.1659189460417,0.0,1.0
2020-05-04,24.96,24.96,24.96,24.96,2,22.0848805526458,22.0848805526458,22.0848805526458,22.0848805526458,2.2603699341276,0.0,1.0
2020-05-05,24.38,24.46,24.38,24.46,605,21.571690219291,21.6424750928572,21.571690219291,21.6424750928572,683.761905073602,0.0,1.0
2020-05-06,24.38,24.4899,24.38,24.4899,184,21.571690219291,21.6689309393525,21.571690219291,21.6689309393525,207.95403393974,0.0,1.0
2020-05-07,24.4899,24.4899,24.4899,24.4899,0,21.6689309393525,21.6689309393525,21.6689309393525,21.6689309393525,0,0.0,1.0
2020-05-08,24.495,24.59,24.495,24.59,1150,21.6734434750424,21.7575005124022,21.6734434750424,21.7575005124022,1299.71271212337,0.0,1.0
2020-05-11,24.53,24.61,24.53,24.61,254,21.7044118572276,21.7751967307938,21.7044118572276,21.7751967307938,287.066981634206,0.0,1.0
2020-05-12,24.55,24.66,24.5278,24.65,4845,21.7221080756191,21.8194372767726,21.7024652732045,21.8105891675768,5475.74616542414,0.0,1.0
2020-05-13,24.71,24.71,24.71,24.71,2626,21.8636778227515,21.8636778227515,21.8636778227515,21.8636778227515,2967.86572350955,0.0,1.0
2020-05-14,24.71,24.71,24.71,24.71,1,21.8636778227515,21.8636778227515,21.8636778227515,21.8636778227515,1.1301849670638,0.0,1.0
2020-05-15,24.71,24.71,24.71,24.71,10,21.8636778227515,21.8636778227515,21.8636778227515,21.8636778227515,11.301849670638,0.0,1.0
2020-05-18,24.76,24.88,24.76,24.88,200,21.9427179821973,22.0490639498008,21.9427179821973,22.0490639498008,225.678514576803,0.03933,1.0
2020-05-19,24.805,24.89,24.805,24.89,109,21.9825977200486,22.0579261137678,21.9825977200486,22.0579261137678,122.994790444358,0.0,1.0
2020-05-20,24.88,24.96,24.88,24.96,225,22.0490639498008,22.1199612615365,22.0490639498008,22.1199612615365,253.888328898904,0.0,1.0
2020-05-22,25.09,25.09,25.07,25.07,401,22.235169393107,22.235169393107,22.2174450651731,22.2174450651731,452.485421726492,0.0,1.0
2020-05-26,25.07,25.07,25.07,25.07,0,22.2174450651731,22.2174450651731,22.2174450651731,22.2174450651731,0,0.0,1.0
2020-05-27,25.07,25.07,25.07,25.07,3,22.2174450651731,22.2174450651731,22.2174450651731,22.2174450651731,3.38517771865205,0.0,1.0
2020-05-28,25.14,25.24,25.14,25.24,2200,22.2794802129418,22.3681018526115,22.2794802129418,22.3681018526115,2482.46366034484,0.0,1.0
2020-05-29,25.24,25.24,25.24,25.24,9,22.3681018526115,22.3681018526115,22.3681018526115,22.3681018526115,10.1555331559561,0.0,1.0
2020-06-01,25.24,25.24,25.24,25.24,1,22.3681018526115,22.3681018526115,22.3681018526115,22.3681018526115,1.12839257288402,0.0,1.0
2020-06-02,25.24,25.33,25.24,25.33,388,22.3681018526115,22.4478613283141,22.3681018526115,22.4478613283141,437.816318278998,0.0,1.0
2020-06-03,25.33,25.33,25.33,25.33,108,22.4478613283141,22.4478613283141,22.4478613283141,22.4478613283141,121.866397871474,0.0,1.0
2020-06-04,25.33,25.33,25.33,25.33,1,22.4478613283141,22.4478613283141,22.4478613283141,22.4478613283141,1.12839257288402,0.0,1.0
2020-06-05,25.165,25.28,25.165,25.28,359,22.3016356228592,22.4035505084793,22.3016356228592,22.4035505084793,405.092933665363,0.0,1.0
2020-06-08,25.22,25.31,25.22,25.31,418,22.3503775246775,22.4301370003802,22.3503775246775,22.4301370003802,471.66809546552,0.0,1.0
2020-06-09,25.31,25.31,25.31,25.31,0,22.4301370003802,22.4301370003802,22.4301370003802,22.4301370003802,0,0.0,1.0
2020-06-10,25.344,25.42,25.344,25.42,4930,22.4602683578679,22.5276208040168,22.4602683578679,22.5276208040168,5562.9753843182,0.0,1.0
2020-06-11,25.375,25.47,25.375,25.47,932,22.4877410661654,22.5719316238516,22.4877410661654,22.5719316238516,1051.66187792791,0.0,1.0
2020-06-12,25.47,25.47,25.47,25.47,10,22.5719316238516,22.5719316238516,22.5719316238516,22.5719316238516,11.2839257288402,0.0,1.0
2020-06-15,25.415,25.52,25.415,25.52,201,22.5231897220333,22.6162424436864,22.5231897220333,22.6162424436864,226.806907149687,0.0,1.0
2020-06-16,25.52,25.52,25.52,25.52,0,22.6162424436864,22.6162424436864,22.6162424436864,22.6162424436864,0,0.0,1.0
2020-06-17,25.405,25.51,25.405,25.51,2200,22.5143275580663,22.6073802797194,22.5143275580663,22.6073802797194,2482.46366034484,0.0,1.0
2020-06-18,25.51,25.51,25.51,25.51,11,22.6073802797194,22.6073802797194,22.6073802797194,22.6073802797194,12.4123183017242,0.0,1.0
2020-06-19,25.455,25.51,25.455,25.51,174,22.5586383779011,22.6073802797194,22.5586383779011,22.6073802797194,196.340307681819,0.0,1.0
2020-06-22,25.4723,25.4723,25.4723,25.4723,0,22.6073980040474,22.6073980040474,22.6073980040474,22.6073980040474,0,0.03772,1.0
2020-06-23,25.415,25.51,25.415,25.51,873,22.5565426079649,22.640857837072,22.5565426079649,22.640857837072,983.630132756493,0.0,1.0
2020-06-24,25.43,25.55,25.43,25.52,1000,22.5698555388765,22.6763589861697,22.5698555388765,22.6497331243464,1126.72409250458,0.0,1.0
2020-06-25,25.41,25.5,25.41,25.5,106,22.5521049643277,22.6319825497975,22.5521049643277,22.6319825497975,119.432753805485,0.0,1.0
2020-06-26,25.5,25.5,25.5,25.5,28,22.6319825497975,22.6319825497975,22.6319825497975,22.6319825497975,31.5482745901281,0.0,1.0
2020-06-29,25.41,25.41,25.41,25.41,28,22.5521049643277,22.5521049643277,22.5521049643277,22.5521049643277,31.548274590128,0.0,1.0
2020-06-30,25.5,25.5,25.5,25.5,112,22.6319825497975,22.6319825497975,22.6319825497975,22.6319825497975,126.193098360513,0.0,1.0
2020-07-01,25.518,25.518,25.518,25.518,859,22.6479580668915,22.6479580668915,22.6479580668915,22.6479580668915,967.85599546143,0.0,1.0
2020-07-02,25.5699,25.57,25.5699,25.57,283,22.6940208078458,22.6941095607185,22.6940208078458,22.6941095607185,318.862918178795,0.0,1.0
2020-07-06,25.55,25.55,25.5479,25.5479,2160,22.6763589861697,22.6763589861697,22.6744951758421,22.6744951758421,2433.72403980988,0.0,1.0
2020-07-07,25.6,25.6,25.59,25.59,2867,22.7207354225418,22.7207354225418,22.7118601352674,22.7118601352674,3230.31797321062,0.0,1.0
2020-07-08,25.6,25.6,25.6,25.6,2,22.7207354225418,22.7207354225418,22.7207354225418,22.7207354225418,2.25344818500915,0.0,1.0
2020-07-09,25.552,25.552,25.552,25.552,1660,22.6781340436246,22.6781340436246,22.6781340436246,22.6781340436246,1870.36199355759,0.0,1.0
2020-07-10,25.69,25.69,25.67,25.68,737,22.8006130080117,22.8006130080117,22.7828624334629,22.7917377207373,830.395656175872,0.0,1.0
2020-07-13,25.69,25.69,25.69,25.69,5,22.8006130080117,22.8006130080117,22.8006130080117,22.8006130080117,5.63362046252288,0.0,1.0
2020-07-14,25.62,25.62,25.62,25.62,225,22.7384859970907,22.7384859970907,22.7384859970907,22.7384859970907,253.512920813529,0.0,1.0
2020-07-15,25.78,25.81,25.78,25.78,1397,22.8804905934816,22.9071164553049,22.8804905934816,22.8804905934816,1574.03355722889,0.0,1.0
2020-07-16,25.84,25.87,25.81,25.81,7030,22.9337423171282,22.9603681789515,22.9071164553049,22.9071164553049,7920.87037030715,0.0,1.0
2020-07-17,25.74,25.74,25.72,25.74,5250,22.8449894443839,22.8449894443839,22.827238869835,22.8449894443839,5915.30148564901,0.0,1.0
2020-07-20,25.89,25.895,25.87,25.87,1465,23.0125637434124,23.01700803923,22.9947865601421,22.9947865601421,1648.18011686584,0.03881,1.0
2020-07-21,25.89,25.89,25.89,25.89,1,23.0125637434124,23.0125637434124,23.0125637434124,23.0125637434124,1.12503762243402,0.0,1.0
2020-07-22,25.89,25.89,25.89,25.89,0,23.0125637434124,23.0125637434124,23.0125637434124,23.0125637434124,0,0.0,1.0
2020-07-23,25.89,25.89,25.89,25.89,1,23.0125637434124,23.0125637434124,23.0125637434124,23.0125637434124,1.12503762243402,0.0,1.0
2020-07-24,25.98,25.99,25.9386,25.97,2126,23.0925610681288,23.1014496597639,23.0557622987592,23.0836724764936,2391.82998529472,0.0,1.0
2020-07-27,25.98,25.98,25.98,25.98,0,23.0925610681288,23.0925610681288,23.0925610681288,23.0925610681288,0,0.0,1.0
2020-07-28,25.99,25.99,25.99,25.99,402,23.1014496597639,23.1014496597639,23.1014496597639,23.1014496597639,452.265124218476,0.0,1.0
2020-07-29,26.01,26.01,26.01,26.01,105,23.1192268430342,23.1192268430342,23.1192268430342,23.1192268430342,118.128950355572,0.0,1.0
2020-07-30,26.01,26.01,26.01,26.01,0,23.1192268430342,23.1192268430342,23.1192268430342,23.1192268430342,0,0.0,1.0
2020-07-31,26.0,26.07,25.92,25.92,1100,23.1103382513991,23.1725583928452,23.0392295183179,23.0392295183179,1237.54138467742,0.0,1.0
2020-08-03,26.0,26.0,26.0,26.0,1,23.1103382513991,23.1103382513991,23.1103382513991,23.1103382513991,1.12503762243402,0.0,1.0
2020-08-04,26.05,26.11,26.05,26.11,416,23.1547812095748,23.2081127593858,23.1547812095748,23.2081127593858,468.015650932553,0.0,1.0
2020-08-05,26.07,26.08,26.07,26.08,191,23.1725583928452,23.1814469844803,23.1725583928452,23.1814469844803,214.882185884897,0.0,1.0
2020-08-06,26.07,26.07,26.07,26.07,0,23.1725583928452,23.1725583928452,23.1725583928452,23.1725583928452,0,0.0,1.0
2020-08-07,26.07,26.07,26.07,26.07,0,23.1725583928452,23.1725583928452,23.1725583928452,23.1725583928452,0,0.0,1.0
2020-08-10,26.155,26.21,26.155,26.21,226,23.248111421744,23.2969986757373,23.248111421744,23.2969986757373,254.258502670088,0.0,1.0
2020-08-11,26.155,26.155,26.155,26.155,8,23.248111421744,23.248111421744,23.248111421744,23.248111421744,9.00030097947214,0.0,1.0
2020-08-12,26.155,26.22,26.155,26.22,969,23.248111421744,23.3058872673725,23.248111421744,23.3058872673725,1090.16145613856,0.0,1.0
2020-08-13,26.155,26.155,26.155,26.155,8,23.248111421744,23.248111421744,23.248111421744,23.248111421744,9.00030097947214,0.0,1.0
2020-08-14,26.155,26.155,26.155,26.155,74,23.248111421744,23.248111421744,23.248111421744,23.248111421744,83.2527840601173,0.0,1.0
2020-08-17,26.06,26.06,26.06,26.06,524,23.16366980121,23.16366980121,23.16366980121,23.16366980121,589.519714155426,0.0,1.0
2020-08-18,26.045,26.13,26.045,26.13,370,23.1503369137573,23.2258899426561,23.1503369137573,23.2258899426561,416.263920300587,0.0,1.0
2020-08-19,26.045,26.045,26.045,26.045,83,23.1503369137573,23.1503369137573,23.1503369137573,23.1503369137573,93.3781226620235,0.0,1.0
2020-08-20,25.96,26.1,25.96,26.09,3229,23.0747838848585,23.1992241677506,23.0747838848585,23.1903355761155,3632.74648283944,0.0,1.0
2020-08-21,26.05,26.05,26.05,26.05,591,23.1547812095748,23.1547812095748,23.1547812095748,23.1547812095748,664.897234858507,0.0,1.0
2020-08-24,25.915,26.01,25.91,26.0,1440,23.0689351915625,23.1535020000981,23.0644843069028,23.1446002307785,1617.65593817477,0.03842,1.0
2020-08-25,25.925,25.96,25.925,25.94,1065,23.0778369608821,23.1089931535004,23.0778369608821,23.0911896148614,1196.39137094175,0.0,1.0
2020-08-26,25.9,25.925,25.9,25.92,802,23.0555825375832,23.0778369608821,23.0555825375832,23.0733860762223,900.944487789004,0.0,1.0
2020-08-27,25.87,25.87,25.87,25.87,693,23.0288772296246,23.0288772296246,23.0288772296246,23.0288772296246,778.496920246609,0.0,1.0
2020-08-28,25.87,25.87,25.87,25.87,49,23.0288772296246,23.0288772296246,23.0288772296246,23.0288772296246,55.0452367851137,0.0,1.0
2020-08-31,25.765,25.85,25.72,25.85,8565,22.9354086517696,23.0110736909856,22.8953506898317,23.0110736909856,9621.68271560199,0.0,1.0
2020-09-01,25.765,25.765,25.765,25.765,134,22.9354086517696,22.9354086517696,22.9354086517696,22.9354086517696,150.531872024596,0.0,1.0
2020-09-02,25.78,25.78,25.78,25.78,106,22.9487613057489,22.9487613057489,22.9487613057489,22.9487613057489,119.077451004531,0.0,1.0
2020-09-03,25.74,25.78,25.74,25.76,2341,22.9131542284708,22.9487613057489,22.9131542284708,22.9309577671098,2629.81427171328,0.0,1.0
2020-09-04,25.715,25.77,25.715,25.77,689,22.8908998051719,22.9398595364293,22.8908998051719,22.9398595364293,774.003431529456,0.0,1.0
2020-09-08,25.74,25.81,25.74,25.77,3971,22.9131542284708,22.9754666137075,22.9131542284708,22.9398595364293,4460.91092395277,0.0,1.0
2020-09-09,25.745,25.77,25.745,25.77,503,22.9176051131305,22.9398595364293,22.9176051131305,22.9398595364293,565.056206181881,0.0,1.0
2020-09-10,25.785,25.81,25.78,25.78,3159,22.9532121904086,22.9754666137075,22.9487613057489,22.9487613057489,3548.7327143709,0.0,1.0
2020-09-11,25.73,25.78,25.73,25.77,2342,22.9042524591512,22.9487613057489,22.9042524591512,22.9398595364293,2630.93764389258,0.0,1.0
2020-09-14,25.715,25.76,25.715,25.76,283,22.8908998051719,22.9309577671098,22.8908998051719,22.9309577671098,317.914326738514,0.0,1.0
2020-09-15,25.72,25.83,25.72,25.75,19148,22.8953506898317,22.9932701523465,22.8953506898317,22.9220559977903,21510.3304890073,0.0,1.0
2020-09-16,25.8,25.8,25.7285,25.76,6300,22.9665648443879,22.9665648443879,22.9029171937533,22.9309577671098,7077.24472951462,0.0,1.0
2020-09-17,25.8,25.8,25.8,25.8,10,22.9665648443879,22.9665648443879,22.9665648443879,22.9665648443879,11.2337217928803,0.0,1.0
2020-09-18,25.73,25.76,25.73,25.76,1397,22.9042524591512,22.9309577671098,22.9042524591512,22.9309577671098,1569.35093446538,0.0,1.0
2020-09-21,25.73,25.73,25.73,25.73,10,22.9376340940995,22.9376340940995,22.9376340940995,22.9376340940995,11.2173731146138,0.0375,1.0
2020-09-22,25.73,25.73,25.73,25.73,100,22.9376340940995,22.9376340940995,22.9376340940995,22.9376340940995,112.173731146138,0.0,1.0
2020-09-23,25.715,25.715,25.71,25.71,711,22.9242619793924,22.9242619793924,22.9198046078234,22.9198046078234,797.555228449042,0.0,1.0
2020-09-24,25.715,25.715,25.715,25.715,10,22.9242619793924,22.9242619793924,22.9242619793924,22.9242619793924,11.2173731146138,0.0,1.0
2020-09-25,25.715,25.715,25.715,25.715,59,22.9242619793924,22.9242619793924,22.9242619793924,22.9242619793924,66.1825013762215,0.0,1.0
2020-09-28,25.715,25.715,25.715,25.715,3,22.9242619793924,22.9242619793924,22.9242619793924,22.9242619793924,3.36521193438414,0.0,1.0
2020-09-29,25.695,25.7,25.695,25.7,3461,22.9064324931164,22.9108898646854,22.9064324931164,22.9108898646854,3882.33283496784,0.0,1.0
2020-09-30,25.615,25.66,25.59,25.59,400,22.8351145480123,22.8752308921334,22.8128276901673,22.8128276901673,448.694924584553,0.0,1.0
2020-10-01,25.615,25.66,25.615,25.66,404,22.8351145480123,22.8752308921334,22.8351145480123,22.8752308921334,453.181873830398,0.0,1.0
2020-10-02,25.565,25.62,25.52,25.61,5082,22.7905408323223,22.8395719195814,22.7504244882013,22.8306571764433,5700.66901684673,0.0,1.0
2020-10-05,25.545,25.6,25.545,25.6,4228,22.7727113460463,22.8217424333053,22.7727113460463,22.8217424333053,4742.70535285871,0.0,1.0
2020-10-06,25.54,25.57,25.48,25.57,1655,22.7682539744773,22.7949982038913,22.7147655156492,22.7949982038913,1856.47525046858,0.0,1.0
2020-10-07,25.54,25.54,25.54,25.54,398,22.7682539744773,22.7682539744773,22.7682539744773,22.7682539744773,446.451449961628,0.0,1.0
2020-10-08,25.475,25.51,25.47,25.51,1200,22.7103081440802,22.7415097450632,22.7058507725112,22.7415097450632,1346.08477375366,0.0,1.0
2020-10-09,25.465,25.51,25.465,25.51,1020,22.7013934009422,22.7415097450632,22.7013934009422,22.7415097450632,1144.17205769061,0.0,1.0
2020-10-12,25.465,25.465,25.465,25.465,56,22.7013934009422,22.7013934009422,22.7013934009422,22.7013934009422,62.8172894418372,0.0,1.0
2020-10-13,25.475,25.493,25.475,25.493,1001,22.7103081440802,22.7263546817286,22.7103081440802,22.7263546817286,1122.85904877284,0.0,1.0
2020-10-14,25.475,25.475,25.475,25.475,0,22.7103081440802,22.7103081440802,22.7103081440802,22.7103081440802,0,0.0,1.0
2020-10-15,25.49,25.56,25.49,25.56,1741,22.7236802587872,22.7860834607533,22.7236802587872,22.7860834607533,1952.94465925426,0.0,1.0
2020-10-16,25.51,25.51,25.51,25.51,449,22.7415097450632,22.7415097450632,22.7415097450632,22.7415097450632,503.66005284616,0.0,1.0
2020-10-19,25.445,25.489,25.445,25.489,1051,22.7180818000965,22.7573663589177,22.7180818000965,22.7573663589177,1177.15462226597,0.03872,1.0
2020-10-20,25.445,25.49,25.445,25.48,1206,22.7180818000965,22.7582591898,22.7180818000965,22.749330880977,1350.759728309,0.0,1.0
2020-10-21,25.415,25.47,25.415,25.46,2998,22.6912968736276,22.740402572154,22.6912968736276,22.731474263331,3357.85876075487,0.0,1.0
2020-10-22,25.42,25.47,25.42,25.46,1215,22.6957610280391,22.740402572154,22.6957610280391,22.731474263331,1360.84002478891,0.0,1.0
2020-10-23,25.455,25.49,25.455,25.48,4538,22.7270101089195,22.7582591898,22.7270101089195,22.749330880977,5082.70949176305,0.0,1.0
2020-10-26,25.465,25.5,25.4,25.4,1315,22.7359384177425,22.767187498623,22.6779044103931,22.6779044103931,1472.84331901023,0.0,1.0
2020-10-27,25.465,25.465,25.465,25.465,128,22.7359384177425,22.7359384177425,22.7359384177425,22.7359384177425,143.364216603277,0.0,1.0
2020-10-28,25.465,25.465,25.465,25.465,63,22.7359384177425,22.7359384177425,22.7359384177425,22.7359384177425,70.5620753594253,0.0,1.0
2020-10-29,25.465,25.465,25.465,25.465,30,22.7359384177425,22.7359384177425,22.7359384177425,22.7359384177425,33.600988266393,0.0,1.0
2020-10-30,25.465,25.465,25.465,25.465,65,22.7359384177425,22.7359384177425,22.7359384177425,22.7359384177425,72.8021412438515,0.0,1.0
2020-11-02,25.44,25.46,25.44,25.46,1800,22.7136176456851,22.731474263331,22.7136176456851,22.731474263331,2016.05929598357,0.0,1.0
2020-11-03,25.44,25.44,25.44,25.44,77,22.7136176456851,22.7136176456851,22.7136176456851,22.7136176456851,86.2425365504085,0.0,1.0
2020-11-04,25.65,25.65,25.65,25.65,400,22.9011121309678,22.9011121309678,22.9011121309678,22.9011121309678,448.01317688524,0.0,1.0
2020-11-05,25.695,25.73,25.695,25.73,294,22.9412895206713,22.9725386015517,22.9412895206713,22.9725386015517,329.289685010651,0.0,1.0
2020-11-06,25.695,25.695,25.695,25.695,50,22.9412895206713,22.9412895206713,22.9412895206713,22.9412895206713,56.0016471106549,0.0,1.0
2020-11-09,25.695,25.695,25.695,25.695,7,22.9412895206713,22.9412895206713,22.9412895206713,22.9412895206713,7.84023059549169,0.0,1.0
2020-11-10,25.7,25.75,25.7,25.71,3231,22.9457536750828,22.9903952191977,22.9457536750828,22.9546819839058,3618.82643629052,0.0,1.0
2020-11-11,25.69,25.72,25.6871,25.72,510,22.9368253662598,22.9636102927288,22.9342361567011,22.9636102927288,571.21680052868,0.0,1.0
2020-11-12,25.695,25.73,25.695,25.73,1796,22.9412895206713,22.9725386015517,22.9412895206713,22.9725386015517,2011.57916421472,0.0,1.0
2020-11-13,25.745,25.78,25.745,25.78,198,22.9859310647862,23.0171801456667,22.9859310647862,23.0171801456667,221.766522558194,0.0,1.0
2020-11-16,25.745,25.745,25.745,25.745,50,22.9859310647862,22.9859310647862,22.9859310647862,22.9859310647862,56.001647110655,0.0,1.0
2020-11-17,25.8,25.85,25.8,25.85,477,23.0350367633127,23.0796783074276,23.0350367633127,23.0796783074276,534.255713435648,0.0,1.0
2020-11-18,25.9,25.9,25.8719,25.8719,677,23.1243198515426,23.1243198515426,23.09923130375,23.09923130375,758.262301878267,0.0,1.0
2020-11-19,25.97,25.97,25.97,25.97,452,23.1868180133035,23.1868180133035,23.1868180133035,23.1868180133035,506.254889880321,0.0,1.0
2020-11-20,26.035,26.08,26.03,26.06,4613,23.2448520206529,23.2850294103564,23.2403878662414,23.2671727927104,5166.71196242903,0.0,1.0
2020-11-23,25.975,26.02,25.975,26.02,732,23.2241204875659,23.2643547675251,23.2241204875659,23.2643547675251,818.70484654865,0.03678,1.0
2020-11-24,25.955,26.01,25.955,26.0,372,23.2062385853618,23.2554138164231,23.2062385853618,23.2464728653211,416.063118737839,0.0,1.0
2020-11-25,26.01,26.01,26.0,26.0,208,23.2554138164231,23.2554138164231,23.2464728653211,23.2464728653211,232.637442735135,0.0,1.0
2020-11-27,26.005,26.05,26.005,26.04,644,23.2509433408721,23.2911776208313,23.2509433408721,23.2822366697292,720.281313083783,0.0,1.0
2020-11-30,26.005,26.005,26.005,26.005,9,23.2509433408721,23.2509433408721,23.2509433408721,23.2509433408721,10.0660431952703,0.0,1.0
2020-12-01,25.975,26.02,25.975,26.02,192,23.2241204875659,23.2643547675251,23.2241204875659,23.2643547675251,214.742254832433,0.0,1.0
2020-12-02,25.99,26.03,25.99,26.03,900,23.237531914219,23.2732957186272,23.237531914219,23.2732957186272,1006.60431952703,0.0,1.0
2020-12-03,25.99,25.99,25.99,25.99,154,23.237531914219,23.237531914219,23.237531914219,23.237531914219,172.241183563514,0.0,1.0
2020-12-04,26.005,26.07,26.005,26.07,427,23.2509433408721,23.3090595230354,23.2509433408721,23.3090595230354,477.577827153378,0.0,1.0
2020-12-07,26.05,26.099,26.05,26.07,5037,23.2911776208313,23.3349882812313,23.2911776208313,23.3090595230354,5633.62884161959,0.0,1.0
2020-12-08,26.095,26.1,26.08,26.08,818,23.3314119007905,23.3358823763415,23.3180004741374,23.3180004741374,914.891481525676,0.0,1.0
2020-12-09,26.095,26.095,26.095,26.095,0,23.3314119007905,23.3314119007905,23.3314119007905,23.3314119007905,0,0.0,1.0
2020-12-10,26.1611,26.165,26.16,26.16,1389,23.390511587575,23.3939985585048,23.3895280829538,23.3895280829538,1553.52599980338,0.0,1.0
2020-12-11,26.14,26.18,26.1,26.1,1364,23.3716461807497,23.4074099851579,23.3358823763415,23.3358823763415,1525.56476870541,0.0,1.0
2020-12-14,26.145,26.18,26.145,26.17,1382,23.3761166563007,23.4074099851579,23.3761166563007,23.3984690340559,1545.69685509595,0.0,1.0
2020-12-15,26.1411,26.18,26.1411,26.17,3374,23.3726296853709,23.4074099851579,23.3726296853709,23.3984690340559,3773.64774898244,0.0,1.0
2020-12-16,26.165,26.22,26.13,26.18,5370,23.3939985585048,23.4431737895661,23.3627052296477,23.4074099851579,6006.0724398446,0.0,1.0
2020-12-17,26.18,26.21,26.18,26.21,3186,23.4074099851579,23.434232838464,23.4074099851579,23.434232838464,3563.37929112567,0.0,1.0
2020-12-18,26.155,26.2,26.155,26.2,824,23.3850576074028,23.425291887362,23.3850576074028,23.425291887362,921.602176989188,0.0,1.0
2020-12-21,26.145,26.169,26.145,26.145,5521,23.4105214361414,23.4320113009135,23.4105214361414,23.4105214361414,6165.8833782812,0.03848,1.0
2020-12-22,26.145,26.145,26.145,26.145,0,23.4105214361414,23.4105214361414,23.4105214361414,23.4105214361414,0,0.0,1.0
2020-12-23,26.13,26.17,26.13,26.17,3104,23.3970902706588,23.4329067119457,23.3970902706588,23.4329067119457,3466.56439162921,0.0,1.0
2020-12-24,26.155,26.2,26.155,26.2,3336,23.4194755464631,23.4597690429109,23.4194755464631,23.4597690429109,3725.66327657057,0.0,1.0
2020-12-28,26.17,26.21,26.13,26.13,2128,23.4329067119457,23.4687231532326,23.3970902706588,23.3970902706588,2376.56218601384,0.0,1.0
2020-12-29,26.22,26.22,26.2,26.2,5825,23.4776772635543,23.4776772635543,23.4597690429109,23.4597690429109,6505.39226199747,0.0,1.0
2020-12-30,26.21,26.21,26.21,26.21,152,23.4687231532326,23.4687231532326,23.4687231532326,23.4687231532326,169.754441858131,0.0,1.0
2020-12-31,26.19,26.23,26.19,26.22,1360,23.4508149325892,23.486631373876,23.4508149325892,23.4776772635543,1518.85553241486,0.0,1.0
2021-01-04,26.23,26.23,26.1301,26.1301,1408,23.486631373876,23.486631373876,23.397179811762,23.397179811762,1572.4621982648,0.0,1.0
2021-01-05,26.23,26.27,26.23,26.26,986,23.486631373876,23.5224478151629,23.486631373876,23.5134937048412,1101.17026100077,0.0,1.0
2021-01-06,26.28,26.28,26.28,26.28,216,23.5314019254847,23.5314019254847,23.5314019254847,23.5314019254847,241.229996324712,0.0,1.0
2021-01-07,26.2,26.225,26.18,26.22,2439,23.4597690429109,23.4821543187152,23.4418608222674,23.4776772635543,2723.88870849988,0.0,1.0
2021-01-08,26.2,26.2,26.18,26.18,635,23.4597690429109,23.4597690429109,23.4418608222674,23.4418608222674,709.171516973113,0.0,1.0
2021-01-11,26.15,26.179,26.15,26.179,1908,23.4149984913023,23.4409654112353,23.4149984913023,23.4409654112353,2130.86496753496,0.0,1.0
2021-01-12,26.14,26.21,26.14,26.2,1575,23.4060443809805,23.4687231532326,23.4060443809805,23.4597690429109,1758.96872320103,0.0,1.0
2021-01-13,26.155,26.199,26.1,26.1,3739,23.4194755464631,23.4588736318787,23.3702279396937,23.3702279396937,4175.73590860232,0.0,1.0
2021-01-14,26.135,26.17,26.135,26.17,221,23.4015673258197,23.4329067119457,23.4015673258197,23.4329067119457,246.814024017414,0.0,1.0
2021-01-15,26.155,26.1843,26.155,26.1843,463,23.4194755464631,23.4457110897058,23.4194755464631,23.4457110897058,517.080964344177,0.0,1.0
2021-01-19,26.18,26.19,26.1357,26.1357,7051,23.4717765048523,23.4807420420963,23.4320591748613,23.4320591748613,7864.55937674078,0.03341,1.0
2021-01-20,26.13,26.18,26.125,26.16,5733,23.4269488186322,23.4717765048523,23.4224660500102,23.4538454303643,6394.48573349239,0.0,1.0
2021-01-21,26.2,26.21,26.155,26.19,4764,23.4897075793404,23.4986731165844,23.4493626617423,23.4807420420963,5313.68045253056,0.0,1.0
2021-01-22,26.165,26.21,26.165,26.21,519,23.4583281989863,23.4986731165844,23.4583281989863,23.4986731165844,578.883323858808,0.0,1.0
2021-01-25,26.225,26.2499,26.205,26.205,788,23.5121214224504,23.534445610188,23.4941903479624,23.4941903479624,878.921115993722,0.0,1.0
2021-01-26,26.24,26.25,26.21,26.23,33334,23.5255697283164,23.5345352655605,23.4986731165844,23.5166041910724,37180.1478179375,0.0,1.0
2021-01-27,26.24,26.24,26.24,26.24,1267,23.5255697283164,23.5255697283164,23.5255697283164,23.5255697283164,1413.18915477671,0.0,1.0
2021-01-28,26.325,26.37,26.325,26.36,12501,23.6017767948906,23.6421217124887,23.6017767948906,23.6331561752447,13943.3919683217,0.0,1.0
2021-01-29,26.36,26.38,26.35,26.36,7450,23.6331561752447,23.6510872497328,23.6241906380007,23.6331561752447,8309.59684537212,0.0,1.0
2021-02-01,26.33,26.38,26.33,26.36,6616,23.6062595635127,23.6510872497328,23.6062595635127,23.6331561752447,7379.36815154118,0.0,1.0
2021-02-02,26.33,26.33,26.33,26.33,54,23.6062595635127,23.6062595635127,23.6062595635127,23.6062595635127,60.2306348523615,0.0,1.0
2021-02-03,26.33,26.33,26.33,26.33,1,23.6062595635127,23.6062595635127,23.6062595635127,23.6062595635127,1.11538212689558,0.0,1.0
2021-02-04,26.345,26.39,26.345,26.39,780,23.6197078693787,23.6600527869768,23.6197078693787,23.6600527869768,869.998058978556,0.0,1.0
2021-02-05,26.4,26.41,26.36,26.41,3134,23.6690183242208,23.6779838614648,23.6331561752447,23.6779838614648,3495.60758569077,0.0,1.0
2021-02-08,26.4,26.4,26.4,26.4,4,23.6690183242208,23.6690183242208,23.6690183242208,23.6690183242208,4.46152850758234,0.0,1.0
2021-02-09,26.395,26.395,26.39,26.3921,1232,23.6645355555988,23.6645355555988,23.6600527869768,23.661935549798,1374.15078033536,0.0,1.0
2021-02-10,26.41,26.41,26.395,26.395,550,23.6779838614648,23.6779838614648,23.6645355555988,23.6645355555988,613.460169792573,0.0,1.0
2021-02-11,26.43,26.4747,26.4163,26.42,6596,23.6959149359529,23.7359908874337,23.6836321499286,23.6869493987089,7357.06050900328,0.0,1.0
2021-02-12,26.435,26.49,26.4286,26.48,10864,23.7003977045749,23.749708159417,23.6946597607387,23.740742622173,12117.5114265936,0.0,1.0
2021-02-16,26.41,26.45,26.39,26.4383,12374,23.6779838614648,23.7138460104409,23.6600527869768,23.7033563318654,13801.738438206,0.0,1.0
2021-02-17,26.37,26.3999,26.3507,26.3999,16305,23.6421217124887,23.6689286688484,23.6248182256078,23.6689286688484,18186.3055790326,0.0,1.0
2021-02-18,26.255,26.32,26.25,26.3099,9131,23.5390180341825,23.5972940262686,23.5345352655605,23.5882388336522,10184.5542006836,0.0,1.0
2021-02-19,26.17,26.2699,26.15,26.25,6940,23.4628109676083,23.5523766846761,23.4448798931202,23.5345352655605,7740.75196065536,0.0,1.0
2021-02-22,25.965,26.17,25.95,26.16,8097,23.3080926913882,23.4921157609716,23.2946275887357,23.48313902587,9019.98322143614,0.03243,1.0
2021-02-23,25.87,25.94,25.84,25.94,20151,23.2228137079227,23.2856508536341,23.1958835026178,23.2856508536341,22448.0278986241,0.0,1.0
2021-02-24,25.78,25.83,25.77,25.81,3273,23.142023092008,23.1869067675161,23.1330463569064,23.1689532973129,3646.09177272576,0.0,1.0
2021-02-25,25.63,25.68,25.585,25.65,6986,23.0073720654835,23.0522557409917,22.9669767575262,23.0253255356868,7782.33948190107,0.0,1.0
2021-02-26,25.69,25.69,25.645,25.68,524,23.0612324760933,23.0612324760933,23.0208371681359,23.0522557409917,583.731160680813,0.0,1.0
2021-03-01,25.71,25.71,25.69,25.7,16744,23.0791859462966,23.0791859462966,23.0612324760933,23.0702092111949,18652.6613634342,0.0,1.0
2021-03-02,25.72,25.72,25.6435,25.67,5336,23.0881626813982,23.0881626813982,23.0194906578707,23.04327900589,5944.2547202153,0.0,1.0
2021-03-03,25.7,25.7,25.66,25.67,5273,23.0702092111949,23.0702092111949,23.0343022707884,23.04327900589,5874.07330204185,0.0,1.0
2021-03-04,25.65,25.6667,25.65,25.6667,753,23.0253255356868,23.0403166833065,23.0253255356868,23.0403166833065,838.835045787503,0.0,1.0
2021-03-05,25.7,25.76,25.657,25.72,7600,23.0702092111949,23.1240696218047,23.0316092502579,23.0881626813982,8466.32981140112,0.0,1.0
2021-03-08,25.715,25.76,25.6864,25.76,1549,23.0836743138474,23.1240696218047,23.0580008514567,23.1240696218047,1725.5716944553,0.0,1.0
2021-03-09,25.715,25.715,25.715,25.715,142,23.0836743138474,23.0836743138474,23.0836743138474,23.0836743138474,158.186688581442,0.0,1.0
2021-03-10,25.89,25.92,25.89,25.9099,2133,23.2407671781259,23.2676973834308,23.2407671781259,23.2586308809782,2376.1423010156,0.0,1.0
2021-03-11,25.925,25.97,25.925,25.97,1509,23.2721857509817,23.312581058939,23.2721857509817,23.312581058939,1681.01206386898,0.0,1.0
2021-03-12,25.86,25.91,25.86,25.88,5469,23.213836972821,23.2587206483292,23.213836972821,23.2317904430243,6092.41549191483,0.0,1.0
2021-03-15,25.905,25.94,25.88,25.88,1985,23.2542322807784,23.2856508536341,23.2317904430243,23.2317904430243,2211.27166784621,0.0,1.0
2021-03-16,25.9,25.945,25.9,25.945,1005,23.2497439132276,23.2901392211849,23.2497439132276,23.2901392211849,1119.56071848133,0.0,1.0
2021-03-17,25.885,25.93,25.8,25.8552,1790,23.2362788105751,23.2766741185325,23.1599765622112,23.2095281399723,1994.04346873789,0.0,1.0
2021-03-18,25.79,25.79,25.745,25.745,598,23.1509998271096,23.1509998271096,23.1106045191523,23.1106045191523,666.166477265508,0.0,1.0
2021-03-19,25.75,25.79,25.75,25.755,652,23.1150928867031,23.1509998271096,23.1150928867031,23.1195812542539,726.321978557042,0.0,1.0
2021-03-22,25.735,25.78,25.735,25.78,762,23.132130729926,23.1725793750725,23.132130729926,23.1725793750725,847.741620906131,0.03398,1.0
2021-03-23,25.775,25.81,25.73,25.7588,2518,23.1680850811674,23.1995451385036,23.1276364360208,23.1535235689146,2801.32992315175,0.0,1.0
2021-03-24,25.805,25.84,25.79,25.82,1312,23.1950508445984,23.2265109019346,23.1815679628829,23.2085337263139,1459.62861762316,0.0,1.0
2021-03-25,25.825,25.85,25.8,25.8,2025,23.2130280202191,23.235499489745,23.1905565506932,23.1905565506932,2252.85666973086,0.0,1.0
2021-03-26,25.8,25.87,25.8,25.83,18172,23.1905565506932,23.2534766653657,23.1905565506932,23.2175223141243,20216.7463715305,0.0,1.0
2021-03-29,25.79,25.869,25.79,25.869,1438,23.1815679628829,23.2525778065846,23.1815679628829,23.2525778065846,1599.80636596196,0.0,1.0
2021-03-30,25.805,25.93,25.76,25.84,38631,23.1950508445984,23.3074081922277,23.1546021994519,23.2265109019346,42977.8301275916,0.0,1.0
2021-03-31,25.83,25.85,25.83,25.84,5008,23.2175223141243,23.235499489745,23.2175223141243,23.2265109019346,5571.50923556155,0.0,1.0
2021-04-01,25.855,25.9,25.84,25.84,771,23.2399937836501,23.2804424287967,23.2265109019346,23.2265109019346,857.754317216048,0.0,1.0
2021-04-05,25.86,25.93,25.86,25.8937,8289,23.2444880775553,23.3074081922277,23.2444880775553,23.2747796184762,9221.69330143167,0.0,1.0
2021-04-06,25.88,25.93,25.88,25.91,5662,23.262465253176,23.3074081922277,23.262465253176,23.289431016607,6299.09850074871,0.0,1.0
2021-04-07,25.895,25.94,25.895,25.919,4009,23.2759481348915,23.3163967800381,23.2759481348915,23.2975207456364,4460.09994516101,0.0,1.0
2021-04-08,25.97,26.01,25.955,25.955,1187,23.3433625434691,23.3793168947105,23.3298796617536,23.3298796617536,1320.56339109656,0.0,1.0
2021-04-09,26.03,26.03,26.03,26.03,189,23.3972940703312,23.3972940703312,23.3972940703312,23.3972940703312,210.266622508214,0.0,1.0
2021-04-12,26.0,26.03,25.9995,26.0299,739,23.3703283069002,23.3972940703312,23.3698788775096,23.3972041844531,822.153619225237,0.0,1.0
2021-04-13,26.025,26.06,26.0,26.0173,3015,23.392799776426,23.4242598337622,23.3703283069002,23.3858785638121,3354.25326382151,0.0,1.0
2021-04-14,26.06,26.1,26.011,26.08,3623,23.4242598337622,23.4602141850036,23.3802157534915,23.4422370093829,4030.66652564688,0.0,1.0
2021-04-15,26.18,26.229,26.15,26.22,4358,23.5321228874864,23.5761669677571,23.5051571240554,23.5680772387278,4848.37005762326,0.0,1.0
2021-04-16,26.16,26.22,26.16,26.22,6393,23.5141457118657,23.5680772387278,23.5141457118657,23.5680772387278,7112.35194547625,0.0,1.0
2021-04-19,26.125,26.14,26.1208,26.14,350,23.5075121340617,23.5210092702152,23.5037329359387,23.5210092702152,388.971404028373,0.02762,1.0
2021-04-20,26.14,26.199,26.14,26.18,801,23.5210092702152,23.5740980057524,23.5210092702152,23.5570016332913,890.18884179065,0.0,1.0
2021-04-21,26.135,26.17,26.135,26.17,871,23.5165102248307,23.5480035425222,23.5165102248307,23.5480035425222,967.983122596324,0.0,1.0
2021-04-22,26.18,26.22,26.17,26.2,1352,23.5570016332913,23.5929939963673,23.5480035425222,23.5749978148293,1502.54096641817,0.0,1.0
2021-04-23,26.18,26.18,26.121,26.121,253,23.5570016332913,23.5570016332913,23.5039128977541,23.5039128977541,281.170757769081,0.0,1.0
2021-04-26,26.16,26.21,26.15,26.15,1134,23.5390054517532,23.5839959055983,23.5300073609842,23.5300073609842,1260.26734905193,0.0,1.0
2021-04-27,26.155,26.24,26.155,26.21,10313,23.5345064063687,23.6109901779054,23.5345064063687,23.5839959055983,11461.3202564132,0.0,1.0
2021-04-28,26.15,26.2,26.08,26.19,4868,23.5300073609842,23.5749978148293,23.4670207256011,23.5659997240603,5410.03655660036,0.0,1.0
2021-04-29,26.15,26.15,26.15,26.15,98,23.5300073609842,23.5300073609842,23.5300073609842,23.5300073609842,108.911993127945,0.0,1.0
2021-04-30,26.15,26.15,26.15,26.15,9,23.5300073609842,23.5300073609842,23.5300073609842,23.5300073609842,10.0021218178725,0.0,1.0
2021-05-03,26.09,26.14,26.08,26.14,9985,23.4760188163701,23.5210092702152,23.4670207256011,23.5210092702152,11096.7984834952,0.0,1.0
2021-05-04,26.14,26.15,26.14,26.14,2938,23.5210092702152,23.5300073609842,23.5210092702152,23.5210092702152,3265.13710010103,0.0,1.0
2021-05-05,26.14,26.18,26.14,26.179,3175,23.5210092702152,23.5570016332913,23.5210092702152,23.5561018242144,3528.52630797168,0.0,1.0
2021-05-06,26.145,26.19,26.1001,26.19,1110,23.5255083155997,23.5659997240603,23.4851068880468,23.5659997240603,1233.59502420427,0.0,1.0
2021-05-07,26.155,26.18,26.155,26.18,447,23.5345064063687,23.5570016332913,23.5345064063687,23.5570016332913,496.772050287666,0.0,1.0
2021-05-10,26.155,26.155,26.155,26.155,0,23.5345064063687,23.5345064063687,23.5345064063687,23.5345064063687,0,0.0,1.0
2021-05-11,26.145,26.16,26.14,26.14,1451,23.5255083155997,23.5390054517532,23.5210092702152,23.5210092702152,1612.56430641477,0.0,1.0
2021-05-12,26.095,26.14,26.095,26.13,8647,23.4805178617546,23.5210092702152,23.4805178617546,23.5120111794462,9609.81637323814,0.0,1.0
2021-05-13,26.135,26.135,26.12,26.12,1252,23.5165102248307,23.5165102248307,23.5030130886772,23.5030130886772,1391.40627955292,0.0,1.0
2021-05-14,26.155,26.17,26.155,26.17,1341,23.5345064063687,23.5480035425222,23.5345064063687,23.5480035425222,1490.316150863,0.0,1.0
2021-05-17,26.12,26.17,26.12,26.15,1000,23.5030130886772,23.5480035425222,23.5030130886772,23.5300073609842,1111.34686865249,0.0,1.0
2021-05-18,26.13,26.169,26.11,26.114,2979,23.5120111794462,23.5471037334453,23.4940149979081,23.4976142342157,3310.70232171578,0.0,1.0
2021-05-19,26.12,26.14,26.09,26.13,1013,23.5030130886772,23.5210092702152,23.4760188163701,23.5120111794462,1125.79437794498,0.0,1.0
2021-05-20,26.145,26.21,26.145,26.15,13660,23.5255083155997,23.5839959055983,23.5255083155997,23.5300073609842,15180.9982257931,0.0,1.0
2021-05-21,26.145,26.145,26.145,26.145,89,23.5255083155997,23.5255083155997,23.5255083155997,23.5255083155997,98.9098713100722,0.0,1.0
2021-05-24,26.145,26.145,26.145,26.145,0,23.5541852308806,23.5541852308806,23.5541852308806,23.5541852308806,0,0.03187,1.0
2021-05-25,26.16,26.1856,26.16,26.1856,7876,23.5676988196533,23.5907620111588,23.5676988196533,23.5907620111588,8742.31131247251,0.0,1.0
2021-05-26,26.19,26.2199,26.19,26.2199,1446,23.5947259971988,23.6216630841524,23.5947259971988,23.6216630841524,1605.05106117766,0.0,1.0
2021-05-27,26.195,26.27,26.19,26.2324,24012,23.5992305267897,23.6667984706534,23.5947259971988,23.6329244081297,26653.1715636224,0.0,1.0
2021-05-28,26.19,26.25,26.19,26.1996,11133,23.5947259971988,23.6487803522897,23.5947259971988,23.6033746940133,12357.5611784861,0.0,1.0
2021-06-01,26.2,26.2,26.18,26.18,1255,23.6037350563806,23.6037350563806,23.585716938017,23.585716938017,1393.04224189347,0.0,1.0
2021-06-02,26.235,26.289,26.1987,26.214,8165,23.635266763517,23.6839156830988,23.602563878687,23.6163477392352,9063.09952594438,0.0,1.0
2021-06-03,26.23,26.31,26.225,26.26,7298,23.6307622339261,23.7028347073807,23.6262577043352,23.6577894114715,8100.73488552873,0.0,1.0
2021-06-04,26.27,26.3072,26.21,26.21,1525,23.6667984706534,23.7003121708098,23.6127441155624,23.6127441155624,1692.74057281876,0.0,1.0
2021-06-07,26.27,26.27,26.27,26.27,0,23.6667984706534,23.6667984706534,23.6667984706534,23.6667984706534,0,0.0,1.0
2021-06-08,26.33,26.36,26.33,26.35,2528,23.7208528257443,23.7478800032898,23.7208528257443,23.738870944108,2806.0643725153,0.0,1.0
2021-06-09,26.41,26.4477,26.407,26.407,2288,23.7929252991989,23.8268894523144,23.7902225814444,23.7902225814444,2539.66585613727,0.0,1.0
2021-06-10,26.44,26.48,26.435,26.475,2508,23.8199524767444,23.8559887134717,23.8154479471535,23.8514841838808,2783.86449615046,0.0,1.0
2021-06-11,26.44,26.44,26.44,26.44,0,23.8199524767444,23.8199524767444,23.8199524767444,23.8199524767444,0,0.0,1.0
2021-06-14,26.44,26.48,26.44,26.47,6468,23.8199524767444,23.8559887134717,23.8199524767444,23.8469796542899,7179.44001638803,0.0,1.0
2021-06-15,26.435,26.5,26.435,26.49,3305,23.8154479471535,23.8740068318353,23.8154479471535,23.8649977726535,3668.52956928918,0.0,1.0
2021-06-16,26.3264,26.41,26.3264,26.41,2772,23.7176095644389,23.7929252991989,23.7176095644389,23.7929252991989,3076.9028641663,0.0,1.0
2021-06-17,26.385,26.44,26.385,26.44,357,23.7704026512444,23.8199524767444,23.7704026512444,23.8199524767444,396.267793112326,0.0,1.0
2021-06-18,26.37,26.4,26.32,26.37,7880,23.7568890624716,23.7839162400171,23.7118437665625,23.7568890624716,8746.75128774548,0.0,1.0
2021-06-21,26.32,26.38,26.32,26.38,4791,23.7384024730305,23.7925173722851,23.7384024730305,23.7925173722851,5312.03058602039,0.02948,1.0
2021-06-22,26.32,26.32,26.32,26.32,50,23.7384024730305,23.7384024730305,23.7384024730305,23.7384024730305,55.437597432899,0.0,1.0
2021-06-23,26.24,26.29,26.24,26.28,2381,23.6662492740243,23.7113450234032,23.6662492740243,23.7023258735274,2639.93838975466,0.0,1.0
2021-06-24,26.26,26.31,26.2,26.2,3803,23.6842875737759,23.7293833231547,23.6301726745213,23.6301726745213,4216.5836607463,0.0,1.0
2021-06-25,26.2353,26.28,26.19,26.21,4745,23.6620102735827,23.7023258735274,23.6211535246455,23.639191824397,5261.02799638212,0.0,1.0
2021-06-28,26.3,26.3238,26.3,26.3238,2993,23.720364173279,23.7418297499833,23.720364173279,23.7418297499833,3318.49458233333,0.0,1.0
2021-06-29,26.29,26.34,26.29,26.34,2151,23.7113450234032,23.7564407727821,23.7113450234032,23.7564407727821,2384.92544156332,0.0,1.0
2021-06-30,26.3195,26.36,26.3195,26.32,2393,23.7379515155367,23.7744790725336,23.7379515155367,23.7384024730305,2653.24341313855,0.0,1.0
2021-07-01,26.315,26.34,26.298,26.31,14078,23.7338928980926,23.7564407727821,23.7185603433038,23.7293833231547,15609.0099332071,0.0,1.0
2021-07-02,26.345,26.3505,26.34,26.34,6320,23.7609503477199,23.7659108801516,23.7564407727821,23.7564407727821,7007.31231551845,0.0,1.0
2021-07-06,26.41,26.45,26.41,26.41,3185,23.8195748219125,23.8556514214155,23.8195748219125,23.8195748219125,3531.37495647566,0.0,1.0
2021-07-07,26.45,26.5,26.434,26.46,2100,23.8556514214155,23.9007471707944,23.8412207816143,23.8646705712913,2328.37909218176,0.0,1.0
2021-07-08,26.5103,26.59,26.5103,26.58,3539,23.9100368951664,23.9819195196763,23.9100368951664,23.9729003698006,3923.8731463006,0.0,1.0
2021-07-09,26.475,26.52,26.43,26.52,4116,23.878199296105,23.9187854705459,23.837613121664,23.9187854705459,4563.62302067624,0.0,1.0
2021-07-12,26.475,26.475,26.475,26.475,2,23.878199296105,23.878199296105,23.878199296105,23.878199296105,2.21750389731596,0.0,1.0
2021-07-13,26.48,26.52,26.441,26.51,6232,23.8827088710429,23.9187854705459,23.8475341865273,23.9097663206702,6909.74214403652,0.0,1.0
2021-07-14,26.515,26.515,26.47,26.47,2074,23.9142758956081,23.9142758956081,23.8736897211671,23.8736897211671,2299.55154151665,0.0,1.0
2021-07-15,26.55,26.55,26.55,26.55,1130,23.9458429201733,23.9458429201733,23.9458429201733,23.9458429201733,1252.88970198352,0.0,1.0
2021-07-16,26.54,26.58,26.52,26.52,2768,23.9368237702975,23.9729003698006,23.9187854705459,23.9187854705459,3069.02539388529,0.0,1.0
2021-07-19,26.59,26.6,26.59,26.6,264,24.0081381883652,24.0171671985902,24.0081381883652,24.0171671985902,292.390852840139,0.02907,1.0
2021-07-20,26.545,26.6399,26.51,26.6399,4353,23.9675076423526,24.0531929493881,23.9359061065649,24.0531929493881,4821.12644853455,0.0,1.0
2021-07-21,26.52,26.59,26.52,26.59,400,23.94493511679,24.0081381883652,23.94493511679,24.0081381883652,443.016443697179,0.0,1.0
2021-07-22,26.54,26.58,26.51,26.51,2461,23.96299313724,23.9991091781402,23.9359061065649,23.9359061065649,2725.6586698469,0.0,1.0
2021-07-23,26.515,26.56,26.51,26.56,1605,23.9404206116775,23.9810511576901,23.9359061065649,23.9810511576901,1777.60348033493,0.0,1.0
2021-07-26,26.51,26.52,26.51,26.52,212,23.9359061065649,23.94493511679,23.9359061065649,23.94493511679,234.798715159506,0.0,1.0
2021-07-27,26.51,26.51,26.51,26.51,0,23.9359061065649,23.9359061065649,23.9359061065649,23.9359061065649,0,0.0,1.0
2021-07-28,26.54,26.54,26.46,26.5,10181,23.96299313724,23.96299313724,23.8907610554398,23.9268770963399,11275.8760332025,0.0,1.0
2021-07-29,26.54,26.54,26.54,26.54,4,23.96299313724,23.96299313724,23.96299313724,23.96299313724,4.4301644369718,0.0,1.0
2021-07-30,26.52,26.56,26.48,26.53,990,23.94493511679,23.9810511576901,23.9088190758898,23.953964127015,1096.46569815052,0.0,1.0
2021-08-02,26.5269,26.58,26.5269,26.58,5381,23.9511651338452,23.9991091781402,23.9511651338452,23.9991091781402,5959.67870883632,0.0,1.0
2021-08-03,26.5269,26.5269,26.5269,26.5269,2,23.9511651338452,23.9511651338452,23.9511651338452,23.9511651338452,2.2150822184859,0.0,1.0
2021-08-04,26.55,26.55,26.478,26.52,4082,23.9720221474651,23.9720221474651,23.9070132738448,23.94493511679,4520.98280792971,0.0,1.0
2021-08-05,26.52,26.52,26.52,26.52,132,23.94493511679,23.94493511679,23.94493511679,23.94493511679,146.195426420069,0.0,1.0
2021-08-06,26.455,26.5,26.455,26.495,343,23.8862465503273,23.9268770963399,23.8862465503273,23.9223625912274,379.886600470331,0.0,1.0
2021-08-09,26.465,26.465,26.45,26.45,144,23.8952755605523,23.8952755605523,23.8817320452147,23.8817320452147,159.485919730985,0.0,1.0
2021-08-10,26.4501,26.508,26.42,26.42,1928,23.881822335317,23.9341003045199,23.8546450145396,23.8546450145396,2135.3392586204,0.0,1.0
2021-08-11,26.43,26.47,26.43,26.47,2379,23.8636740247647,23.8997900656648,23.8636740247647,23.8997900656648,2634.84029888897,0.0,1.0
2021-08-12,26.43,26.43,26.43,26.43,0,23.8636740247647,23.8636740247647,23.8636740247647,23.8636740247647,0,0.0,1.0
2021-08-13,26.415,26.45,26.38,26.45,2455,23.8501305094271,23.8817320452147,23.8185289736395,23.8817320452147,2719.01342319144,0.0,1.0
2021-08-16,26.415,26.415,26.415,26.415,0,23.8501305094271,23.8501305094271,23.8501305094271,23.8501305094271,0,0.0,1.0
2021-08-17,26.4387,26.448,26.42,26.448,3082,23.8715292636604,23.8799262431697,23.8546450145396,23.8799262431697,3413.44169868677,0.0,1.0
2021-08-18,26.415,26.4699,26.415,26.4699,478,23.8501305094271,23.8996997755626,23.8501305094271,23.8996997755626,529.40465021813,0.0,1.0
2021-08-19,26.445,26.46,26.38,26.415,19812,23.8772175401022,23.8907610554398,23.8185289736395,23.8501305094271,21942.6044563213,0.0,1.0
2021-08-20,26.435,26.47,26.38,26.381,7947,23.8681885298772,23.8997900656648,23.8185289736395,23.819431874662,8801.62919515371,0.0,1.0
2021-08-23,26.4285,26.44,26.42,26.43,8070,23.8884676868426,23.8988624265516,23.8807846183621,23.8898235224568,8928.07348700186,0.02896,1.0
2021-08-24,26.4285,26.4285,26.4285,26.4285,38,23.8884676868426,23.8884676868426,23.8884676868426,23.8884676868426,42.0404947343334,0.0,1.0
2021-08-25,26.35,26.39,26.35,26.39,3250,23.8175122896987,23.8536679060778,23.8175122896987,23.8536679060778,3595.56862859431,0.0,1.0
2021-08-26,26.345,26.4,26.32,26.4,937,23.8129928376513,23.8627068101725,23.7903955774144,23.8627068101725,1036.63009384396,0.0,1.0
2021-08-27,26.385,26.41,26.3401,26.3401,36047,23.8491484540304,23.8717457142673,23.8085637746449,23.8085637746449,39879.8345707504,0.0,1.0
2021-08-30,26.3,26.33,26.3,26.33,4398,23.7723177692249,23.7994344815092,23.7723177692249,23.7994344815092,4865.63410109469,0.0,1.0
2021-08-31,26.36,26.39,26.31,26.31,1727,23.8265511937935,23.8536679060778,23.7813566733197,23.7813566733197,1910.62985279457,0.0,1.0
2021-09-01,26.345,26.39,26.31,26.39,1572,23.8129928376513,23.8536679060778,23.7813566733197,23.8536679060778,1739.14888743085,0.0,1.0
2021-09-02,26.345,26.38,26.31,26.345,7146,23.8129928376513,23.844629001983,23.7813566733197,23.8129928376513,7905.82566767229,0.0,1.0
2021-09-03,26.305,26.319,26.27,26.2701,3549,23.7768372212723,23.789491687005,23.7452010569406,23.7452914459816,3926.36094242498,0.0,1.0
2021-09-07,26.305,26.305,26.305,26.305,38,23.7768372212723,23.7768372212723,23.7768372212723,23.7768372212723,42.0404947343334,0.0,1.0
2021-09-08,26.3041,26.3041,26.26,26.29,2400,23.7760237199038,23.7760237199038,23.7361621528459,23.7632788651302,2655.18914111579,0.0,1.0
2021-09-09,26.34,26.35,26.31,26.35,5100,23.808473385604,23.8175122896987,23.7813566733197,23.8175122896987,5642.27692487105,0.0,1.0
2021-09-10,26.335,26.38,26.335,26.38,2384,23.8039539335566,23.844629001983,23.8039539335566,23.844629001983,2637.48788017502,0.0,1.0
2021-09-13,26.345,26.3854,26.345,26.3854,696,23.8129928376513,23.8495100101942,23.8129928376513,23.8495100101942,770.004850923581,0.0,1.0
2021-09-14,26.345,26.345,26.345,26.345,22,23.8129928376513,23.8129928376513,23.8129928376513,23.8129928376513,24.3392337935615,0.0,1.0
2021-09-15,26.335,26.335,26.3,26.301,516,23.8039539335566,23.8039539335566,23.7723177692249,23.7732216596344,570.865665339895,0.0,1.0
2021-09-16,26.345,26.3499,26.34,26.34,2840,23.8129928376513,23.8174219006578,23.808473385604,23.808473385604,3141.97381698703,0.0,1.0
2021-09-17,26.33,26.35,26.3189,26.34,4145,23.7994344815092,23.8175122896987,23.789401297964,23.808473385604,4585.73291246873,0.0,1.0
2021-09-20,26.35,26.3751,26.35,26.35,2188,23.8418450195218,23.8645558472254,23.8418450195218,23.8418450195218,2418.17694699352,0.02692,1.0
2021-09-21,26.33,26.3599,26.3,26.33,3160,23.8237487424672,23.8508026766639,23.7966043268852,23.8237487424672,3492.43105690106,0.0,1.0
2021-09-22,26.32,26.34,26.32,26.325,767,23.8147006039398,23.8327968809945,23.8147006039398,23.8192246732035,847.688171089595,0.0,1.0
2021-09-23,26.32,26.32,26.32,26.32,0,23.8147006039398,23.8147006039398,23.8147006039398,23.8147006039398,0,0.0,1.0
2021-09-24,26.32,26.32,26.32,26.32,41,23.8147006039398,23.8147006039398,23.8147006039398,23.8147006039398,45.3131877635898,0.0,1.0
2021-09-27,26.215,26.25,26.215,26.25,518,23.7196951494028,23.7513636342485,23.7196951494028,23.7513636342485,572.493445403403,0.0,1.0
2021-09-28,26.11,26.18,26.07,26.18,3184,23.6246896948658,23.6880266645572,23.5884971407565,23.6880266645572,3518.95584973829,0.0,1.0
2021-09-29,26.11,26.11,26.11,26.11,8,23.6246896948658,23.6246896948658,23.6246896948658,23.6246896948658,8.84159761240777,0.0,1.0
2021-09-30,26.085,26.17,26.04,26.04,17532,23.6020693485475,23.6789785260298,23.5613527251745,23.5613527251745,19376.3611675916,0.0,1.0
2021-10-01,26.095,26.095,26.078,26.078,2213,23.6111174870748,23.6111174870748,23.5957356515784,23.5957356515784,2445.8069395323,0.0,1.0
2021-10-04,26.085,26.12,26.0,26.05,3222,23.6020693485475,23.6337378333932,23.5251601710652,23.5704008637018,3560.95343839723,0.0,1.0
2021-10-05,26.058,26.2,26.04,26.2,3764,23.5776393745237,23.7061229416118,23.5613527251745,23.7061229416118,4159.97167663785,0.0,1.0
2021-10-06,26.07,26.0964,26.065,26.0964,1435,23.5884971407565,23.6123842264687,23.5839730714928,23.6123842264687,1585.96157172564,0.0,1.0
2021-10-07,26.03,26.03,26.0,26.001,1613,23.5523045866472,23.5523045866472,23.5251601710652,23.5260649849179,1782.68711860171,0.0,1.0
2021-10-08,26.03,26.03,26.03,26.03,77,23.5523045866472,23.5523045866472,23.5523045866472,23.5523045866472,85.1003770194246,0.0,1.0
2021-10-11,25.965,25.965,25.93,25.93,900,23.4934916862195,23.4934916862195,23.4618232013738,23.4618232013738,994.679731395874,0.0,1.0
2021-10-12,26.0,26.0,25.988,25.99,2714,23.5251601710652,23.5251601710652,23.5143024048324,23.5161120325378,2999.51199000933,0.0,1.0
2021-10-13,26.015,26.04,25.99,25.99,1244,23.5387323788562,23.5613527251745,23.5161120325378,23.5161120325378,1374.86842872941,0.0,1.0
2021-10-14,26.025,26.035,26.025,26.035,557,23.5477805173835,23.5568286559108,23.5477805173835,23.5568286559108,615.59623376389,0.0,1.0
2021-10-15,26.02,26.04,26.02,26.04,2056,23.5432564481198,23.5613527251745,23.5432564481198,23.5613527251745,2272.2905863888,0.0,1.0
2021-10-18,26.02,26.02,26.02,26.02,60,23.5685912359964,23.5685912359964,23.5685912359964,23.5685912359964,66.2407007855257,0.028,1.0
2021-10-19,25.99,26.02,25.99,26.02,2038,23.541417610436,23.5685912359964,23.541417610436,23.5685912359964,2249.97580334836,0.0,1.0
2021-10-20,25.985,26.01,25.95,26.01,3746,23.5368886728426,23.5595333608096,23.5051861096889,23.5595333608096,4135.62775237633,0.0,1.0
2021-10-21,25.92,25.99,25.92,25.99,988,23.4780124841286,23.541417610436,23.4780124841286,23.541417610436,1090.76353960166,0.0,1.0
2021-10-22,25.925,25.94,25.925,25.94,480,23.482541421722,23.4961282345021,23.482541421722,23.4961282345021,529.925606284206,0.0,1.0
2021-10-25,25.92,25.92,25.9,25.9,34479,23.4780124841286,23.4780124841286,23.459896733755,23.459896733755,38065.2187064024,0.0,1.0
2021-10-26,25.91,25.96,25.91,25.93,3601,23.4689546089418,23.5142439848757,23.4689546089418,23.4870703593154,3975.54605881131,0.0,1.0
2021-10-27,25.97,25.995,25.97,25.995,230,23.5233018600625,23.5459465480294,23.5233018600625,23.5459465480294,253.922686344515,0.0,1.0
2021-10-28,25.965,26.0,25.941,25.979,3834,23.5187729224691,23.5504754856228,23.4970340220208,23.5314539477306,4232.78078019509,0.0,1.0
2021-10-29,25.99,25.99,25.94,25.94,1222,23.541417610436,23.541417610436,23.4961282345021,23.4961282345021,1349.10227266521,0.0,1.0
2021-11-01,25.965,25.98,25.965,25.97,702,23.5187729224691,23.5323597352493,23.5187729224691,23.5233018600625,775.016199190651,0.0,1.0
2021-11-02,25.985,25.985,25.975,25.975,318,23.5368886728426,23.5368886728426,23.5278307976559,23.5278307976559,351.075714163287,0.0,1.0
2021-11-03,26.0,26.03,26.0,26.03,949,23.5504754856228,23.5776491111831,23.5504754856228,23.5776491111831,1047.70708409107,0.0,1.0
2021-11-04,26.0,26.0,26.0,26.0,161,23.5504754856228,23.5504754856228,23.5504754856228,23.5504754856228,177.745880441161,0.0,1.0
2021-11-05,26.135,26.14,26.135,26.14,9616,23.6727568006443,23.6772857382377,23.6727568006443,23.6772857382377,10616.1763125603,0.0,1.0
2021-11-08,26.095,26.14,26.095,26.1,1674,23.6365252998972,23.6772857382377,23.6365252998972,23.6410542374906,1848.11555191617,0.0,1.0
2021-11-09,26.18,26.18,26.14,26.14,862,23.7135172389848,23.7135172389848,23.6772857382377,23.6772857382377,951.658067952054,0.0,1.0
2021-11-10,26.18,26.18,26.18,26.18,27,23.7135172389848,23.7135172389848,23.7135172389848,23.7135172389848,29.8083153534866,0.0,1.0
2021-11-11,26.15,26.18,26.15,26.16,301,23.6863436134245,23.7135172389848,23.6863436134245,23.6954014886113,332.307515607387,0.0,1.0
2021-11-12,26.17,26.2,26.17,26.2,429,23.704459363798,23.7316329893584,23.704459363798,23.7316329893584,473.62101061651,0.0,1.0
2021-11-15,26.155,26.1894,26.13,26.1795,1748,23.6908725510179,23.7220316416604,23.6682278630509,23.7130643452255,1929.81241621831,0.0,1.0
2021-11-16,26.11,26.1694,26.11,26.14,2301,23.6501121126774,23.7039158912868,23.6501121126774,23.6772857382377,2540.33087512491,0.0,1.0
2021-11-17,26.125,26.14,26.125,26.14,1207,23.6636989254575,23.6772857382377,23.6636989254575,23.6772857382377,1332.54209746883,0.0,1.0
2021-11-18,26.12,26.12,26.12,26.12,100,23.6591699878641,23.6591699878641,23.6591699878641,23.6591699878641,110.401167975876,0.0,1.0
2021-11-19,26.12,26.12,26.12,26.12,184,23.6591699878641,23.6591699878641,23.6591699878641,23.6591699878641,203.138149075613,0.0,1.0
2021-11-22,26.1,26.17,26.1,26.17,1340,23.6654380374934,23.7289085609656,23.6654380374934,23.7289085609656,1477.85136892841,0.02692,1.0
2021-11-23,26.1,26.1,26.1,26.1,402,23.6654380374934,23.6654380374934,23.6654380374934,23.6654380374934,443.355410678522,0.0,1.0
2021-11-24,26.1,26.1,26.1,26.1,10,23.6654380374934,23.6654380374934,23.6654380374934,23.6654380374934,11.0287415591672,0.0,1.0
2021-11-26,26.185,26.21,26.16,26.2,3596,23.7425093874239,23.7651774315212,23.7198413433267,23.7561102138823,3965.93546467653,0.0,1.0
2021-11-29,26.17,26.2,26.17,26.2,1105,23.7289085609656,23.7561102138823,23.7289085609656,23.7561102138823,1218.67594228798,0.0,1.0
2021-11-30,26.23,26.27,26.215,26.26,3135,23.7833118667989,23.8195807373545,23.7697110403406,23.8105135197156,3457.51047879892,0.0,1.0
2021-12-01,26.26,26.26,26.1807,26.24,1960,23.8105135197156,23.8105135197156,23.7386104838392,23.7923790844378,2161.63334559677,0.0,1.0
2021-12-02,26.205,26.23,26.205,26.23,4971,23.7606438227017,23.7833118667989,23.7606438227017,23.7833118667989,5482.38742906202,0.0,1.0
2021-12-03,26.24,26.26,26.209,26.209,4087,23.7923790844378,23.8105135197156,23.7642707097573,23.7642707097573,4507.44667523164,0.0,1.0
2021-12-06,26.22,26.22,26.215,26.215,371,23.77424464916,23.77424464916,23.7697110403406,23.7697110403406,409.166311845104,0.0,1.0
2021-12-07,26.195,26.22,26.195,26.22,856,23.7515766050628,23.77424464916,23.7515766050628,23.77424464916,944.060277464714,0.0,1.0
2021-12-08,26.19,26.22,26.17,26.19,1568,23.7470429962434,23.77424464916,23.7289085609656,23.7470429962434,1729.30667647742,0.0,1.0
2021-12-09,26.19,26.22,26.15,26.16,4100,23.7470429962434,23.77424464916,23.7107741256878,23.7198413433267,4521.78403925855,0.0,1.0
2021-12-10,26.235,26.235,26.19,26.19,437,23.7878454756184,23.7878454756184,23.7470429962434,23.7470429962434,481.956006135606,0.0,1.0
2021-12-13,26.26,26.26,26.23,26.26,2428,23.8105135197156,23.8105135197156,23.7833118667989,23.8105135197156,2677.7784505658,0.0,1.0
2021-12-14,26.26,26.26,26.26,26.26,55,23.8105135197156,23.8105135197156,23.8105135197156,23.8105135197156,60.6580785754196,0.0,1.0
2021-12-15,26.225,26.26,26.225,26.2401,3422,23.7787782579795,23.8105135197156,23.7787782579795,23.7924697566142,3774.03536154702,0.0,1.0
2021-12-16,26.25,26.278,26.245,26.27,951,23.8014463020767,23.8268345114656,23.7969126932573,23.8195807373545,1048.8333222768,0.0,1.0
2021-12-17,26.26,26.29,26.26,26.29,503,23.8105135197156,23.8377151726322,23.8105135197156,23.8377151726322,554.74570042611,0.0,1.0
2021-12-20,26.195,26.24,26.195,26.23,2964,23.8063698012546,23.8472664090445,23.8063698012546,23.8381782739801,3261.39519163095,0.06043,1.0
2021-12-21,26.155,26.1899,26.155,26.1899,3151,23.7700172609969,23.8017348523718,23.7700172609969,23.8017348523718,3467.15797868729,0.0,1.0
2021-12-22,26.195,26.23,26.195,26.22,2060,23.8063698012546,23.8381782739801,23.8063698012546,23.8290901389157,2266.6916648987,0.0,1.0
2021-12-23,26.195,26.195,26.195,26.195,40,23.8063698012546,23.8063698012546,23.8063698012546,23.8063698012546,44.0134303863826,0.0,1.0
2021-12-27,26.185,26.192,26.15,26.15,1777,23.7972816661902,23.8036433607353,23.7654731934647,23.7654731934647,1955.29664491504,0.0,1.0
2021-12-28,26.185,26.185,26.185,26.185,1,23.7972816661902,23.7972816661902,23.7972816661902,23.7972816661902,1.10033575965956,0.0,1.0
2021-12-29,26.18,26.2267,26.18,26.2267,586,23.792737598658,23.8351791894088,23.792737598658,23.8351791894088,644.796755160504,0.0,1.0
2021-12-30,26.195,26.22,26.185,26.185,780,23.8063698012546,23.8290901389157,23.7972816661902,23.7972816661902,858.26189253446,0.0,1.0
2021-12-31,26.19,26.22,26.19,26.2174,4921,23.8018257337224,23.8290901389157,23.8018257337224,23.8267272237989,5414.75227328472,0.0,1.0
2022-01-03,26.17,26.2,26.1501,26.2,7755,23.7836494635936,23.8109138687868,23.7655640748154,23.8109138687868,8533.1038161599,0.0,1.0
2022-01-04,26.15,26.18,26.15,26.179,2745,23.7654731934647,23.792737598658,23.7654731934647,23.7918287851515,3020.42166026551,0.0,1.0
2022-01-05,26.13,26.16,26.13,26.16,2512,23.7472969233359,23.7745613285291,23.7472969233359,23.7745613285291,2764.04342826482,0.0,1.0
2022-01-06,26.09,26.11,26.09,26.11,534,23.7109443830782,23.729120653207,23.7109443830782,23.729120653207,587.579295658207,0.0,1.0
2022-01-07,26.09,26.09,26.09,26.09,1,23.7109443830782,23.7109443830782,23.7109443830782,23.7109443830782,1.10033575965956,0.0,1.0
2022-01-10,25.99,26.04,25.99,26.04,8863,23.620063032434,23.6655037077561,23.620063032434,23.6655037077561,9752.2758378627,0.0,1.0
2022-01-11,25.93,25.959,25.93,25.935,2036,23.5655342220474,23.5918898137342,23.5655342220474,23.5700782895796,2240.28360666687,0.0,1.0
2022-01-12,25.935,25.96,25.9191,25.96,695,23.5700782895796,23.5927986272407,23.5556281548272,23.5927986272407,764.733352963398,0.0,1.0
2022-01-13,25.935,25.935,25.935,25.935,66,23.5700782895796,23.5700782895796,23.5700782895796,23.5700782895796,72.6221601375313,0.0,1.0
2022-01-14,25.91,25.96,25.91,25.96,436,23.5473579519186,23.5927986272407,23.5473579519186,23.5927986272407,479.746391211569,0.0,1.0
2022-01-18,25.86,25.89,25.86,25.88,6174,23.5019172765965,23.5291816817897,23.5019172765965,23.5200935467253,6793.47298013814,0.0,1.0
2022-01-19,25.85,25.88,25.8101,25.8101,1634,23.492829141532,23.5200935467253,23.456567482625,23.456567482625,1797.94863128373,0.0,1.0
2022-01-20,25.825,25.825,25.79,25.79,1000,23.470108803871,23.470108803871,23.4383003311455,23.4383003311455,1100.33575965956,0.0,1.0
2022-01-21,25.825,25.825,25.825,25.825,96,23.470108803871,23.470108803871,23.470108803871,23.470108803871,105.632232927318,0.0,1.0
2022-01-24,25.695,25.7517,25.66,25.75,8025,23.3773552974035,23.4289410551526,23.3455122370645,23.4273943922218,8820.60320240342,0.02794,1.0
2022-01-25,25.67,25.7124,25.65,25.65,2497,23.3546102543042,23.3931858474006,23.3364142198248,23.3364142198248,2744.55404316528,0.0,1.0
2022-01-26,25.54,25.5901,25.54,25.59,4558,23.2363360301882,23.2819170965591,23.2363360301882,23.2818261163867,5009.88279084795,0.0,1.0
2022-01-27,25.52,25.545,25.499,25.51,5539,23.2181399957088,23.240885038808,23.1990341595054,23.2090419784691,6088.13970568381,0.0,1.0
2022-01-28,25.43,25.4767,25.42,25.4701,3400,23.1362578405515,23.1787455810609,23.1271598233118,23.1727408896827,3737.07799229553,0.0,1.0
2022-01-31,25.38,25.44,25.37,25.44,599,23.090767754353,23.1453558577912,23.0816697371133,23.1453558577912,658.385210995596,0.0,1.0
2022-02-01,25.43,25.43,25.37,25.37,676,23.1362578405515,23.1362578405515,23.0816697371133,23.0816697371133,743.01903611523,0.0,1.0
2022-02-02,25.51,25.54,25.5,25.5399,12562,23.2090419784691,23.2363360301882,23.1999439612294,23.2362450500158,13807.404040946,0.0,1.0
2022-02-03,25.56,25.56,25.51,25.51,2231,23.2545320646676,23.2545320646676,23.2090419784691,23.2090419784691,2452.18264729745,0.0,1.0
2022-02-04,25.49,25.53,25.4839,25.52,5406,23.1908459439897,23.2272380129485,23.1852961534735,23.2181399957088,5941.9540077499,0.0,1.0
2022-02-07,25.49,25.49,25.46,25.49,32123,23.1908459439897,23.1908459439897,23.1635518922706,23.1908459439897,35307.693043091,0.0,1.0
2022-02-08,25.425,25.5,25.425,25.4944,2954,23.1317088319317,23.1999439612294,23.1317088319317,23.1948490715752,3246.86129095323,0.0,1.0
2022-02-09,25.415,25.44,25.37,25.3701,4425,23.122610814692,23.1453558577912,23.0816697371133,23.0817607172857,4863.69709291403,0.0,1.0
2022-02-10,25.295,25.341,25.29,25.341,9085,23.0134346078156,23.0552854871182,23.0088855991957,23.0552854871182,9985.69222353085,0.0,1.0
2022-02-11,25.24,25.285,25.24,25.2513,1844,22.9633955129972,23.0043365905759,22.9633955129972,22.9736762724781,2026.81524052735,0.0,1.0
2022-02-14,25.1585,25.23,25.1585,25.22,10145,22.8892466724937,22.9542974957575,22.8892466724937,22.9451994785178,11150.7812446583,0.0,1.0
2022-02-15,25.1,25.111,25.07,25.1,8000,22.8360232716415,22.8460310906051,22.8087292199224,22.8360232716415,8793.12468775419,0.0,1.0
2022-02-16,25.1197,25.1197,25.07,25.11,25081,22.8539463656037,22.8539463656037,22.8087292199224,22.8451212888812,27567.5450366953,0.0,1.0
2022-02-17,25.15,25.1794,25.1,25.12,23825,22.88151335784,22.9082615285247,22.8360232716415,22.8542193061209,26187.0244607179,0.0,1.0
2022-02-18,25.19,25.2199,25.16,25.17,27855,22.9179054267988,22.9451084983454,22.8906113750797,22.8997093923194,30616.5610221741,0.0,1.0
2022-02-22,25.17,25.17,25.1301,25.1301,1824,22.9224544354186,22.9224544354186,22.8861172907236,22.8861172907236,2002.84311304212,0.025,1.0
2022-02-23,25.1812,25.1812,25.12,25.12,1266,22.9326543356839,22.9326543356839,22.8769191663772,22.8769191663772,1390.13123964437,0.0,1.0
2022-02-24,25.2445,25.26,25.2282,25.2528,3098,22.9903019862902,23.004417919693,22.9754574885827,22.9978608409511,3401.7587523051,0.0,1.0
2022-02-25,25.1359,25.19,25.1359,25.19,2551,22.8913993819324,22.9406685430351,22.8913993819324,22.9406685430351,2801.12542838292,0.0,1.0
2022-02-28,25.215,25.24,25.205,25.24,1125,22.9634361775558,22.9862038120765,22.9543291237475,22.9862038120765,1235.30619636644,0.0,1.0
2022-03-01,25.275,25.275,25.2101,25.2101,1839,23.0180785004054,23.0180785004054,22.9589737211898,22.9589737211898,2019.31386232701,0.0,1.0
2022-03-02,25.225,25.225,25.19,25.225,3628,22.9725432313641,22.9725432313641,22.9406685430351,22.9725432313641,3983.72522703773,0.0,1.0
2022-03-03,25.225,25.225,25.225,25.225,101,22.9725432313641,22.9725432313641,22.9725432313641,22.9725432313641,110.903045184898,0.0,1.0
2022-03-04,25.17,25.175,25.14,25.141,1188,22.9224544354186,22.9270079623227,22.8951332739938,22.8960439793746,1304.48334336296,0.0,1.0
2022-03-07,25.105,25.16,25.105,25.16,4078,22.8632585856648,22.9133473816103,22.8632585856648,22.9133473816103,4477.84770558432,0.0,1.0
2022-03-08,24.9819,24.99,24.955,24.99,17926,22.751150753285,22.7585274668697,22.7266527785408,22.7585274668697,19683.643445391,0.0,1.0
2022-03-09,24.975,24.985,24.95,24.951,4102,22.7448668861573,22.7539739399656,22.7220992516366,22.7230099570175,4504.20090444013,0.0,1.0
2022-03-10,24.905,24.95,24.905,24.95,583,22.6811175094994,22.7220992516366,22.6811175094994,22.7220992516366,640.163122205898,0.0,1.0
2022-03-11,24.82,24.87,24.82,24.87,7409,22.6037075521291,22.6492428211705,22.6037075521291,22.6492428211705,8135.4520967813,0.0,1.0
2022-03-14,24.66,24.68,24.61,24.68,18365,22.4579946911968,22.4762087988133,22.4124594221554,22.4762087988133,20165.6873744619,0.0,1.0
2022-03-15,24.57,24.6299,24.52,24.57,87579,22.3760312069223,22.4305824592339,22.330495937881,22.3760312069223,96166.1167747348,0.0,1.0
2022-03-16,24.58,24.6199,24.505,24.59,2941,22.3851382607306,22.4214754054256,22.3168353571686,22.3942453145389,3229.36490978996,0.0,1.0
2022-03-17,24.6584,24.6767,24.6584,24.6767,1197,22.4565375625874,22.4732034710566,22.4565375625874,22.4732034710566,1314.3657929339,0.0,1.0
2022-03-18,24.66,24.67,24.66,24.665,8427,22.4579946911968,22.467101745005,22.4579946911968,22.4625482181009,9253.26694824887,0.0,1.0
2022-03-21,24.52,24.58,24.48,24.58,6497,22.3560412238132,22.4107460555191,22.3195713360092,22.4107460555191,7125.87879066487,0.02805,1.0
2022-03-22,24.475,24.5015,24.43,24.471,5681,22.3150126000337,22.3391739007039,22.2739839762543,22.3113656112533,6230.89386020737,0.0,1.0
2022-03-23,24.43,24.4499,24.41,24.43,6292,22.2739839762543,22.2921277454368,22.2557490323523,22.2739839762543,6901.03576279259,0.0,1.0
2022-03-24,24.3775,24.3775,24.35,24.35,2583,22.2261172485116,22.2261172485116,22.2010442006464,22.2010442006464,2833.02215119092,0.0,1.0
2022-03-25,24.2488,24.275,24.225,24.275,8793,22.1087753845025,22.1326631610141,22.0870758012591,22.1326631610141,9644.12070283457,0.0,1.0
2022-03-28,24.23,24.23,24.21,24.21,1402,22.0916345372346,22.0916345372346,22.0733995933327,22.0733995933327,1537.70695159492,0.0,1.0
2022-03-29,24.18,24.213,24.14,24.2001,3810,22.0460471774797,22.076134834918,22.0095772896758,22.0643732961012,4178.78993265095,0.0,1.0
2022-03-30,24.225,24.225,24.22,24.22,508,22.0870758012591,22.0870758012591,22.0825170652836,22.0825170652836,557.171991020127,0.0,1.0
2022-03-31,24.2334,24.2573,24.23,24.23,2888,22.094734477698,22.1165252356608,22.0916345372346,22.0916345372346,3167.54470485457,0.0,1.0
2022-04-01,24.25,24.2899,24.195,24.195,12928,22.1098694811366,22.146248194221,22.0597233854062,22.0597233854062,14179.3690943075,0.0,1.0
2022-04-04,24.25,24.25,24.2105,24.246,8010,22.1098694811366,22.1098694811366,22.0738554669302,22.1062224923562,8785.33001588821,0.0,1.0
2022-04-05,24.165,24.24,24.14,24.141,7001,22.0323709695532,22.1007520091856,22.0095772896758,22.0104890368709,7678.66360065336,0.0,1.0
2022-04-06,24.1,24.1,24.079,24.079,2876,21.9731074018718,21.9731074018718,21.9539607107748,21.9539607107748,3154.38316175962,0.0,1.0
2022-04-07,24.01,24.06,23.97,24.0001,12366,21.891050154313,21.9366375140679,21.854580266509,21.8820238570815,13562.97015936,0.0,1.0
2022-04-08,23.94,23.99,23.89,23.99,10310,21.8272278506561,21.872815210411,21.7816404909012,21.872815210411,11307.9591090896,0.0,1.0
2022-04-11,23.875,23.9503,23.875,23.95,1367,21.7679642829747,21.8366188467656,21.7679642829747,21.8363453226071,1499.31911756794,0.0,1.0
2022-04-12,23.855,23.885,23.79,23.881,8678,21.7497293390727,21.7770817549257,21.6904657713913,21.7734347661453,9517.98924817452,0.0,1.0
2022-04-13,23.825,23.86,23.78,23.86,8505,21.7223769232198,21.7542880750482,21.6813482994403,21.7542880750482,9328.24366855544,0.0,1.0
2022-04-14,23.71,23.7512,23.71,23.74,1952,21.6175259957835,21.6550899802215,21.6175259957835,21.6448784116364,2140.94434344741,0.0,1.0
2022-04-18,23.65,23.73,23.65,23.73,16470,21.5883500855403,21.6613762169079,21.5883500855403,21.6613762169079,18042.8563765461,0.028,1.0
2022-04-19,23.47,23.525,23.46,23.525,4446,21.4240412899633,21.4742467552785,21.4149130235423,21.4742467552785,4870.58527323155,0.0,1.0
2022-04-20,23.525,23.525,23.49,23.49,1410,21.4742467552785,21.4742467552785,21.4422978228051,21.4422978228051,1544.65254954037,0.0,1.0
2022-04-21,23.495,23.495,23.43,23.481,9641,21.4468619560156,21.4468619560156,21.3875282242795,21.4340823830263,10561.6987447651,0.0,1.0
2022-04-22,23.47,23.47,23.46,23.46,698,21.4240412899633,21.4240412899633,21.4149130235423,21.4149130235423,764.657786935588,0.0,1.0
2022-04-25,23.44,23.4701,23.44,23.4701,387,21.3966564907004,21.4241325726275,21.3966564907004,21.4241325726275,423.957827427039,0.0,1.0
2022-04-26,23.45,23.45,23.45,23.45,304,21.4057847571214,21.4057847571214,21.4057847571214,21.4057847571214,333.031471673953,0.0,1.0
2022-04-27,23.4,23.411,23.4,23.411,395,21.3601434250166,21.3701845180797,21.3601434250166,21.3701845180797,432.721813523722,0.0,1.0
2022-04-28,23.356,23.38,23.3108,23.376,8511,21.3199790527645,21.3418868921747,21.2787192885418,21.3382355856064,9323.78570860858,0.0,1.0
2022-04-29,23.39,23.42,23.32,23.42,8095,21.3510151585957,21.3783999578585,21.287117293649,21.3783999578585,8868.05843158108,0.0,1.0
2022-05-02,23.285,23.36,23.26,23.26,15320,21.2551683611757,21.3236303593328,21.2323476951234,21.2323476951234,16783.0333751479,0.0,1.0
2022-05-03,23.305,23.35,23.28,23.295,5110,21.2734248940176,21.3145020929119,21.2506042279653,21.2642966275967,5597.99611925626,0.0,1.0
2022-05-04,23.3161,23.354,23.25,23.25,2755,21.2835572697449,21.3181533994803,21.2232194287024,21.2232194287024,3018.0977120452,0.0,1.0
2022-05-05,23.22,23.2429,23.11,23.169,28538,21.1958346294396,21.2167383595435,21.0954236988092,21.1492804706927,31263.3294033923,0.0,1.0
2022-05-06,23.1,23.14,23.1,23.14,1479,21.0862954323882,21.122808498072,21.0862954323882,21.122808498072,1620.24192962427,0.0,1.0
2022-05-09,23.095,23.125,23.0505,23.125,7842,21.0817312991777,21.1091160984406,21.0411105136045,21.1091160984406,8590.8973712735,0.0,1.0
2022-05-10,23.025,23.17,23.01,23.095,25830,21.0178334342311,21.1501932973348,21.0041410345997,21.0817312991777,28296.7201096652,0.0,1.0
2022-05-11,23.005,23.005,22.995,22.995,164,20.9995769013892,20.9995769013892,20.9904486349683,20.9904486349683,179.661714982001,0.0,1.0
2022-05-12,23.005,23.0437,23.005,23.0437,325,20.9995769013892,21.0349032924383,20.9995769013892,21.0349032924383,356.036935177746,0.0,1.0
2022-05-13,22.84,22.96,22.84,22.96,2350,20.8489605054436,20.9584997024949,20.8489605054436,20.9584997024949,2574.42091590062,0.0,1.0
2022-05-16,22.93,23.0,22.91,22.94,4878,20.9311149032321,20.9950127681787,20.9128583703902,20.9402431696531,5343.84052245244,0.0,1.0
2022-05-17,22.855,22.88,22.8417,22.8417,3928,20.862652905075,20.8854735711274,20.8505123107351,20.8505123107351,4303.11717347134,0.0,1.0
2022-05-18,22.8,22.86,22.8,22.86,867,20.8124474397598,20.8672170382855,20.8124474397598,20.8672170382855,949.796993228017,0.0,1.0
2022-05-19,22.875,22.96,22.8699,22.95,12938,20.8809094379169,20.9584997024949,20.8762540220422,20.949371436074,14173.5565148605,0.0,1.0
2022-05-20,23.0096,23.03,22.96,22.96,8833,21.0037759039428,21.0223975674416,20.9584997024949,20.9584997024949,9676.53614900011,0.0,1.0
2022-05-23,23.04,23.07,23.04,23.04,1708,21.0581986283445,21.0856181578085,21.0581986283445,21.0581986283445,1868.74103975026,0.02922,1.0
2022-05-24,23.25,23.2659,23.25,23.2659,217,21.2501353345925,21.2646676852084,21.2501353345925,21.2646676852084,237.422017345319,0.0,1.0
2022-05-25,23.475,23.51,23.475,23.48,2260,21.4557818055724,21.4877712566137,21.4557818055724,21.4603517271497,2472.69013456416,0.0,1.0
2022-05-26,23.62,23.6486,23.62,23.6486,497,21.588309531315,21.6144494827373,21.588309531315,21.6144494827373,543.773007468313,0.0,1.0
2022-05-27,23.72,23.72,23.66,23.66,2886,21.6797079628616,21.6797079628616,21.6248689039337,21.6248689039337,3157.60341962486,0.0,1.0
2022-05-31,23.6956,23.74,23.6956,23.715,3880,21.6574067455643,21.697987649171,21.6574067455643,21.6751380412843,4245.14943456147,0.0,1.0
2022-06-01,23.7,23.7,23.7,23.7,67,21.6614282765523,21.6614282765523,21.6614282765523,21.6614282765523,73.3054154937162,0.0,1.0
2022-06-02,23.765,23.78,23.765,23.78,2358,21.7208372570576,21.7345470217896,21.7208372570576,21.7345470217896,2579.91298110721,0.0,1.0
2022-06-03,23.75,23.78,23.7372,23.75,2566,21.7071274923256,21.7345470217896,21.6954284930877,21.7071274923256,2807.48800234143,0.0,1.0
2022-06-06,23.725,23.73,23.72,23.7201,1256,21.684277884439,21.6888478060163,21.6797079628616,21.6797993612932,1374.20301283742,0.0,1.0
2022-06-07,23.735,23.735,23.73,23.735,305,21.6934177275936,21.6934177275936,21.6888478060163,21.6934177275936,333.703757098261,0.0,1.0
2022-06-08,23.655,23.6991,23.62,23.6799,15699,21.6202989823563,21.6606056906684,21.588309531315,21.6430571918114,17176.4435497888,0.0,1.0
2022-06-09,23.575,23.575,23.57,23.57,1557,21.547180237119,21.547180237119,21.5426103155417,21.5426103155417,1703.53032721965,0.0,1.0
2022-06-10,23.43,23.455,23.43,23.43,1534,21.4146525113764,21.4375021192631,21.4146525113764,21.4146525113764,1678.3657816024,0.0,1.0
2022-06-13,22.984,22.984,22.9101,22.97,814,21.0070155066784,21.0070155066784,20.9394720657655,20.9942197262619,890.606092714702,0.0,1.0
2022-06-14,22.945,22.9932,22.91,22.9932,9709,20.9713701183752,21.0154241623807,20.9393806673339,21.0154241623807,10622.7205825148,0.0,1.0
2022-06-15,23.0,23.015,22.971,23.015,1481,21.0216392557259,21.0353490204579,20.9951337105774,21.0353490204579,1620.37791561483,0.0,1.0
2022-06-16,23.02,23.06,22.945,22.945,624,21.0399189420352,21.0764783146539,20.9713701183752,20.9713701183752,682.72506370267,0.0,1.0
2022-06-17,23.01,23.01,23.01,23.01,5,21.0307790988805,21.0307790988805,21.0307790988805,21.0307790988805,5.47055339505346,0.0,1.0
2022-06-21,22.93,22.9999,22.93,22.9999,4237,20.9833250332215,21.0472907732923,20.9833250332215,21.0472907732923,4630.07697046021,0.02808,1.0
2022-06-22,23.0294,23.07,23.0294,23.07,1747,21.07428632883,21.1114395340785,21.07428632883,21.1114395340785,1909.07351130375,0.0,1.0
2022-06-23,23.1,23.1,23.1,23.1,53,21.138892641405,21.138892641405,21.138892641405,21.138892641405,57.916941098511,0.0,1.0
2022-06-24,23.095,23.12,23.0925,23.0925,827,21.1343171235173,21.157194712956,21.1320293645734,21.1320293645734,903.72283563148,0.0,1.0
2022-06-27,23.0902,23.13,23.0902,23.13,5138,21.129924626345,21.1663457487315,21.129924626345,21.1663457487315,5614.66496913489,0.0,1.0
2022-06-28,23.055,23.055,23.045,23.045,739,21.0977129804153,21.0977129804153,21.0885619446398,21.0885619446398,807.558857958481,0.0,1.0
2022-06-29,23.155,23.2099,23.155,23.2099,6503,21.1892233381703,21.2394625245778,21.1892233381703,21.2394625245778,7106.29939553992,0.0,1.0
2022-06-30,23.2616,23.33,23.24,23.3099,5593,21.2867733795371,21.3493664642415,21.267007142262,21.3309728823328,6111.87644460324,0.0,1.0
2022-07-01,23.4,23.4,23.37,23.37,2202,21.41342371467,21.41342371467,21.3859706073435,21.3859706073435,2406.2849867721,0.0,1.0
2022-07-05,23.455,23.455,23.4401,23.4401,1133,21.4637544114353,21.4637544114353,21.4501193681298,21.4501193681298,1238.11121253986,0.0,1.0
2022-07-06,23.465,23.51,23.465,23.5057,2971,21.4729054472108,21.5140851082005,21.4729054472108,21.5101501628171,3246.62701893728,0.0,1.0
2022-07-07,23.47,23.47,23.46,23.46,1510,21.4774809650985,21.4774809650985,21.468329929323,21.468329929323,1650.08643507078,0.0,1.0
2022-07-08,23.46,23.46,23.46,23.46,1510,21.468329929323,21.468329929323,21.468329929323,21.468329929323,1650.08643507078,0.0,1.0
2022-07-11,23.55,23.5899,23.55,23.58,982,21.5506892513025,21.5872018840468,21.5506892513025,21.578142358629,1073.10256903279,0.0,1.0
2022-07-12,23.63,23.63,23.61,23.61,2015,21.6238975375065,21.6238975375065,21.6055954659555,21.6055954659555,2201.93653421697,0.0,1.0
2022-07-13,23.6,23.64,23.6,23.6004,3296,21.59644443018,21.633048573282,21.59644443018,21.5968104716111,3601.77807284325,0.0,1.0
2022-07-14,23.615,23.6399,23.615,23.6399,674,21.6101709838433,21.6329570629243,21.6101709838433,21.6329570629243,736.528647177288,0.0,1.0
2022-07-15,23.645,23.6845,23.645,23.6845,5715,21.6376240911698,21.673770682483,21.6376240911698,21.673770682483,6245.19468637716,0.0,1.0
2022-07-18,23.585,23.64,23.585,23.64,1331,21.6095578644463,21.6599511518131,21.6095578644463,21.6599511518131,1452.67363621761,0.02933,1.0
2022-07-19,23.56,23.569,23.52,23.569,1244,21.5866518247342,21.5948979990305,21.5500021611947,21.5948979990305,1357.72051348963,0.0,1.0
2022-07-20,23.585,23.62,23.57,23.58,1322,21.6095578644463,21.6416263200433,21.595814240619,21.6049766565039,1442.85089938368,0.0,1.0
2022-07-21,23.645,23.66,23.645,23.66,329,21.6645323597555,21.6782759835828,21.6645323597555,21.6782759835828,359.075602040265,0.0,1.0
2022-07-22,23.74,23.84,23.74,23.84,3713,21.7515753106617,21.8431994695103,21.7515753106617,21.8431994695103,4052.42465159727,0.0,1.0
2022-07-25,23.68,23.7,23.6595,23.7,838,21.6966008153525,21.7149256471222,21.6778178627885,21.7149256471222,914.605940759094,0.0,1.0
2022-07-26,23.715,23.72,23.715,23.72,115,21.7286692709495,21.733250478892,21.7286692709495,21.733250478892,125.512748433527,0.0,1.0
2022-07-27,23.785,23.84,23.74,23.7644,9816,21.7928061821436,21.8431994695103,21.7515753106617,21.7739316054207,10713.3316402043,0.0,1.0
2022-07-28,23.88,23.92,23.8,23.8,2961,21.8798491330497,21.9164987965892,21.8065498059708,21.8065498059708,3231.68041836239,0.0,1.0
2022-07-29,23.9,23.908,23.9,23.908,678,21.8981739648195,21.9055038975274,21.8981739648195,21.9055038975274,739.979508155924,0.0,1.0
2022-08-01,23.965,23.9992,23.965,23.9992,2014,21.9577296680711,21.9890651303973,21.9577296680711,21.9890651303973,2198.11022039238,0.0,1.0
2022-08-02,23.9,24.0299,23.9,24.0299,4807,21.8981739648195,22.0171937471638,21.8981739648195,22.0171937471638,5246.43288452143,0.0,1.0
2022-08-03,23.965,23.99,23.921,23.97,1411,21.9577296680711,21.9806357077832,21.9174150381777,21.9623108760135,1539.98685251919,0.0,1.0
2022-08-04,23.995,24.09,23.995,24.09,5872,21.9852169157257,22.0722598666318,21.9852169157257,22.0722598666318,6408.79007653626,0.0,1.0
2022-08-05,23.85,23.88,23.85,23.88,1946,21.8523618853952,21.8798491330497,21.8523618853952,21.8798491330497,2123.89398653603,0.0,1.0
2022-08-08,23.915,23.94,23.915,23.93,3784,21.9119175886468,21.9348236283589,21.9119175886468,21.9256612124741,4129.91513106492,0.0,1.0
2022-08-09,23.88,23.88,23.88,23.88,3784,21.8798491330497,21.8798491330497,21.8798491330497,21.8798491330497,4129.91513106494,0.0,1.0
2022-08-10,23.875,23.95,23.875,23.95,3070,21.8752679251073,21.9439860442438,21.8752679251073,21.9439860442438,3350.64467557329,0.0,1.0
2022-08-11,23.81,23.94,23.81,23.94,1334,21.8157122218557,21.9348236283589,21.8157122218557,21.9348236283589,1455.94788182892,0.0,1.0
2022-08-12,23.9,23.9,23.86,23.8901,1670,21.8981739648195,21.8981739648195,21.86152430128,21.8891031730935,1822.66339029557,0.0,1.0
2022-08-15,23.895,23.91,23.88,23.905,2580,21.893592756877,21.9073363807043,21.8798491330497,21.9027551727619,2815.85122572609,0.0,1.0
2022-08-16,23.86,23.87,23.86,23.86,2991,21.86152430128,21.8706867171649,21.86152430128,21.86152430128,3264.42287447548,0.0,1.0
2022-08-17,23.715,23.715,23.69,23.7,2707,21.7286692709495,21.7286692709495,21.7057632312374,21.7149256471222,2954.46095660486,0.0,1.0
2022-08-18,23.7,23.7199,23.7,23.7199,1801,21.7149256471222,21.7331588547331,21.7149256471222,21.7331588547331,1965.63878198942,0.0,1.0
2022-08-19,23.58,23.62,23.58,23.62,276,21.6049766565039,21.6416263200433,21.6049766565039,21.6416263200433,301.230596240465,0.0,1.0
2022-08-22,23.515,23.538,23.515,23.538,1000,21.5721385579726,21.5932382469725,21.5721385579726,21.5932382469725,1090.06346018065,0.02916,1.0
2022-08-23,23.485,23.55,23.48,23.55,840,21.5446172244944,21.6042467803637,21.5400303355814,21.6042467803637,915.653306551746,0.0,1.0
2022-08-24,23.455,23.49,23.41,23.45,30845,21.5170958910162,21.5492041134074,21.475813890799,21.5125090021032,33623.0074292722,0.0,1.0
2022-08-25,23.435,23.47,23.435,23.44,9663,21.4987483353641,21.5308565577553,21.4987483353641,21.5033352242771,10533.2832157256,0.0,1.0
2022-08-26,23.4144,23.47,23.405,23.44,5967,21.4798503530424,21.5308565577553,21.4712270018859,21.5033352242771,6504.40866689795,0.0,1.0
2022-08-29,23.335,23.5,23.3345,23.39,8826,21.4070105571035,21.5583778912335,21.4065518682122,21.4574663351468,9620.90009955444,0.0,1.0
2022-08-30,23.28,23.3299,23.2,23.3299,3528,21.3565547790602,21.4023319304122,21.2831645564518,21.4023319304122,3845.74388751734,0.0,1.0
2022-08-31,23.265,23.32,23.265,23.31,7006,21.3427941123211,21.3932498903644,21.3427941123211,21.3840761125384,7636.98460202565,0.0,1.0
2022-09-01,23.19,23.19,23.131,23.19,9493,21.2739907786257,21.2739907786257,21.219865489452,21.2739907786257,10347.9724274949,0.0,1.0
2022-09-02,23.255,23.2601,23.2,23.26,2269,21.3336203344951,21.3382989611864,21.2831645564518,21.3382072234081,2473.35399114989,0.0,1.0
2022-09-06,23.135,23.1788,23.12,23.1788,7954,21.2235350005824,21.2637161474605,21.2097743338433,21.2637161474605,8670.36476227689,0.0,1.0
2022-09-07,23.155,23.2,23.1301,23.15,7046,21.2418825562345,21.2831645564518,21.2190398494476,21.2372956673215,7680.58714043287,0.0,1.0
2022-09-08,23.12,23.14,23.12,23.14,200,21.2097743338433,21.2281218894954,21.2097743338433,21.2281218894954,218.01269203613,0.0,1.0
2022-09-09,23.135,23.135,23.12,23.12,945,21.2235350005824,21.2235350005824,21.2097743338433,21.2097743338433,1030.10996987071,0.0,1.0
2022-09-12,23.145,23.175,23.1,23.17,15440,21.2327087784084,21.2602301118866,21.1914267781912,21.2556432229736,16830.5798251893,0.0,1.0
2022-09-13,23.09,23.129,23.09,23.0987,7017,21.1822530003651,21.2180307338868,21.1822530003651,21.1902341870738,7648.97530008764,0.0,1.0
2022-09-14,23.02,23.05,23.02,23.04,1950,21.1180365555827,21.1455578890609,21.1180365555827,21.1363841112349,2125.62374735227,0.0,1.0
2022-09-15,23.02,23.03,22.98,22.98,2480,21.1180365555827,21.1272103334088,21.0813414442785,21.0813414442785,2703.35738124802,0.0,1.0
2022-09-16,22.99,23.08,22.99,23.0005,10441,21.0905152221046,21.1730792225391,21.0905152221046,21.1001476888219,11381.3525877462,0.0,1.0
2022-09-19,22.92,22.97,22.88,22.88,5860,21.0523523063482,21.0982780312748,21.0156117264069,21.0156117264069,6379.86663179199,0.0284,1.0
2022-09-20,22.775,22.88,22.775,22.85,17176,20.9191677040611,21.0156117264069,20.9191677040611,20.988056291451,18699.7592606927,0.0,1.0
2022-09-21,22.8001,22.81,22.755,22.81,10097,20.9422224179742,20.9513157115097,20.9007974140904,20.9513157115097,10992.7497237549,0.0,1.0
2022-09-22,22.69,22.7,22.68,22.68,2847,20.8410939716859,20.8502791166712,20.8319088267005,20.8319088267005,3099.57001718631,0.0,1.0
2022-09-23,22.64,22.64,22.64,22.64,2778,20.7951682467593,20.7951682467593,20.7951682467593,20.7951682467593,3024.44872066863,0.0,1.0
2022-09-26,22.43,22.589,22.43,22.545,6443,20.6022802020676,20.7483240073342,20.6022802020676,20.7079093693988,7014.58715164434,0.0,1.0
2022-09-27,22.35,22.38,22.34,22.36,8946,20.5287990421851,20.556354477141,20.5196138971997,20.5379841871704,9739.63940068449,0.0,1.0
2022-09-28,22.38,22.41,22.3,22.3,5954,20.556354477141,20.583909912097,20.4828733172585,20.4828733172585,6482.20578936682,0.0,1.0
2022-09-29,22.39,22.39,22.345,22.35,6202,20.5655396221263,20.5655396221263,20.5242064696924,20.5287990421851,6752.20697105359,0.0,1.0
2022-09-30,22.31,22.37,22.31,22.365,2304,20.4920584622438,20.5471693321557,20.4920584622438,20.542576759663,2508.39807502538,0.0,1.0
2022-10-03,22.435,22.4801,22.4,22.4,6132,20.6068727745603,20.6482977784441,20.5747247671117,20.5747247671117,6675.99696009359,0.0,1.0
2022-10-04,22.59,22.63,22.59,22.629,2484,20.7492425218327,20.785983101774,20.7492425218327,20.7850645872754,2704.36667463674,0.0,1.0
2022-10-05,22.565,22.567,22.565,22.567,313,20.7262796593694,20.7281166883665,20.7262796593694,20.7281166883665,340.767620435306,0.0,1.0
2022-10-06,22.575,22.61,22.5501,22.57,6144,20.7354648043547,20.7676128118033,20.7125937933413,20.7308722318621,6689.06153340103,0.0,1.0
2022-10-07,22.57,22.61,22.53,22.595,10427,20.7308722318621,20.7676128118033,20.6941316519208,20.7538350943253,11352.025489709,0.0,1.0
2022-10-10,22.57,22.57,22.555,22.555,1585,20.7308722318621,20.7308722318621,20.7170945143841,20.7170945143841,1725.61239102223,0.0,1.0
2022-10-11,22.595,22.601,22.5899,22.5899,743,20.7538350943253,20.7593461813165,20.7491506703828,20.7491506703828,808.914830617997,0.0,1.0
2022-10-12,22.635,22.64,22.635,22.64,2601,20.7905756742666,20.7951682467593,20.7905756742666,20.7951682467593,2831.74626438413,0.0,1.0
2022-10-13,22.55,22.56,22.5299,22.53,22460,20.7125019418914,20.7216870868767,20.6940398004709,20.6941316519208,24452.5263737284,0.0,1.0
2022-10-14,22.53,22.549,22.509,22.54,10100,20.6941316519208,20.7115834273929,20.6748428474516,20.7033167969061,10996.0158670818,0.0,1.0
2022-10-17,22.555,22.62,22.555,22.62,14757,20.7170945143841,20.7767979567886,20.7170945143841,20.7767979567886,16066.1590248045,0.0,1.0
2022-10-18,22.59,22.61,22.588,22.59,46066,20.7492425218327,20.7676128118033,20.7474054928356,20.7492425218327,50152.7194983157,0.0,1.0
2022-10-19,22.55,22.66,22.48,22.48,308339,20.7125019418914,20.8135385367299,20.6482059269942,20.6482059269942,335693.122419815,0.0,1.0
2022-10-20,22.49,22.57,22.48,22.57,17687,20.6573910719795,20.7308722318621,20.6482059269942,20.7308722318621,19256.0923407005,0.0,1.0
2022-10-21,22.365,22.445,22.365,22.445,10094,20.542576759663,20.6160579195456,20.542576759663,20.6160579195456,10989.4835804281,0.0,1.0
2022-10-24,22.245,22.36,22.2,22.34,13178,20.459377716386,20.5651465829801,20.4179898990231,20.5467519974855,14328.1293333384,0.02942,1.0
2022-10-25,22.23,22.34,22.23,22.31,38315,20.4455817772651,20.5467519974855,20.4455817772651,20.5191601192435,41658.9979820048,0.0,1.0
2022-10-26,22.29,22.31,22.21,22.28,53063,20.5007655337489,20.5191601192435,20.4271871917705,20.4915682410016,57694.1513746346,0.0,1.0
2022-10-27,22.21,22.26,22.21,22.24,29030,20.4271871917705,20.473173655507,20.4271871917705,20.4547790700124,31563.6359498264,0.0,1.0
2022-10-28,22.25,22.27,22.19,22.195,31088,20.4639763627597,20.4823709482543,20.4087926062758,20.4133912526495,33801.2509269102,0.0,1.0
2022-10-31,22.2004,22.29,22.16,22.2432,20614,20.418357790733,20.5007655337489,20.3812007280339,20.4577222036915,22413.1171708482,0.0,1.0
2022-11-01,22.28,22.3,22.24,22.24,25962,20.4915682410016,20.5099628264962,20.4547790700124,20.4547790700124,28227.8717371476,0.0,1.0
2022-11-02,22.34,22.4,22.29,22.3,24494,20.5467519974855,20.6019357539693,20.5007655337489,20.5099628264962,26631.7498778866,0.0,1.0
2022-11-03,22.29,22.34,22.22,22.22,31164,20.5007655337489,20.5467519974855,20.4363844845178,20.4363844845178,33883.8839386976,0.0,1.0
2022-11-04,22.3,22.34,22.27,22.3,29916,20.5099628264962,20.5467519974855,20.4823709482543,20.5099628264962,32526.9629030317,0.0,1.0
2022-11-07,22.285,22.41,22.285,22.3,59572,20.4961668873753,20.6111330467166,20.4961668873753,20.5099628264962,64771.2339236327,0.0,1.0
2022-11-08,22.35,22.38,22.34,22.34,18799,20.5559492902328,20.5835411684747,20.5467519974855,20.5467519974855,20439.7103761897,0.0,1.0
2022-11-09,22.355,22.36,22.34,22.36,4949,20.5605479366064,20.5651465829801,20.5467519974855,20.5651465829801,5380.93125441582,0.0,1.0
2022-11-10,22.6434,22.7,22.62,22.62,17278,20.8257978594388,20.8778545363885,20.8042761944101,20.8042761944101,18785.9628639718,0.0,1.0
2022-11-11,22.665,22.72,22.63,22.65,11348,20.845664011773,20.8962491218832,20.8134734871574,20.831868072652,12338.4133916166,0.0,1.0
2022-11-14,22.685,22.7,22.68,22.682,21823,20.8640585972676,20.8778545363885,20.8594599508939,20.8612994094434,23727.6344241495,0.0,1.0
2022-11-15,22.72,22.81,22.7041,22.72,15117,20.8962491218832,20.9790247566089,20.8816254264149,20.8962491218832,16436.3584103867,0.0,1.0
2022-11-16,22.88,22.899,22.78,22.78,19228,21.0434058058401,21.06088066206,20.951432878367,20.951432878367,20906.1519821999,0.0,1.0
2022-11-17,22.92,22.97,22.91,22.939,18622,21.0801949768293,21.1261814405658,21.070997684082,21.0976698330492,20247.2624408429,0.0,1.0
2022-11-18,22.94,22.98,22.9245,22.97,21271,21.0985895623239,21.1353787333132,21.0843337585656,21.1261814405658,23127.4578122204,0.0,1.0
2022-11-21,22.915,22.94,22.915,22.9399,8308,21.1111622615095,21.1341942953972,21.1111622615095,21.1341021672617,9017.87488731033,0.03867,1.0
2022-11-22,22.97,22.98,22.92,22.92,393426,21.1618327360625,21.1710455496176,21.115768668287,21.115768668287,427042.181682109,0.0,1.0
2022-11-23,23.1,23.1,23.04,23.06,4643,21.2815993122788,21.2815993122788,21.2263224309482,21.2447480580584,5039.71992077298,0.0,1.0
2022-11-25,23.07,23.09,23.06,23.08,2033,21.2539608716135,21.2723864987237,21.2447480580584,21.2631736851686,2206.70915333437,0.0,1.0
2022-11-28,23.085,23.13,23.0701,23.09,19482,21.2677800919462,21.3092377529441,21.2540529997491,21.2723864987237,21146.6343951107,0.0,1.0
2022-11-29,23.22,23.25,23.095,23.11,37640,21.39215307494,21.4197915156053,21.2769929055013,21.2908121258339,40856.139956471,0.0,1.0
2022-11-30,23.25,23.29,23.11,23.17,47923,21.4197915156053,21.4566427698257,21.2908121258339,21.3460890071645,52017.7682022837,0.0,1.0
2022-12-01,23.29,23.6,23.26,23.26,170575,21.4566427698257,21.7422399900338,21.4290043291604,21.4290043291604,185149.736266606,0.0,1.0
2022-12-02,23.285,23.31,23.24,23.31,30612,21.4520363630482,21.4750683969359,21.4105787020502,21.4750683969359,33227.6343344178,0.0,1.0
2022-12-05,23.2803,23.32,23.24,23.29,37022,21.4477063406773,21.484281210491,21.4105787020502,21.4566427698257,40185.3351080889,0.0,1.0
2022-12-06,23.3424,23.39,23.29,23.39,77297,21.5049179128544,21.5487709053767,21.4566427698257,21.5487709053767,83901.6219504607,0.0,1.0
2022-12-07,23.39,23.4,23.365,23.38,26248,21.5487709053767,21.5579837189318,21.5257388714889,21.5395580918216,28490.7534956815,0.0,1.0
2022-12-08,23.3631,23.41,23.34,23.385,18710,21.5239884369135,21.5671965324869,21.5027068376012,21.5441644985991,20308.6710570024,0.0,1.0
2022-12-09,23.37,23.39,23.3681,23.3799,29121,21.5303452782665,21.5487709053767,21.528594843691,21.539465963686,31609.2362293409,0.0,1.0
2022-12-12,23.3557,23.4,23.3557,23.389,37863,21.5171709548827,21.5579837189318,21.5171709548827,21.5478496240212,41098.1941331525,0.0,1.0
2022-12-13,23.425,23.48,23.4099,23.44,59016,21.5810157528195,21.6316862273726,21.5671044043513,21.5948349731522,64058.6066862672,0.0,1.0
2022-12-14,23.4252,23.46,23.37,23.43,32213,21.5812000090906,21.6132606002624,21.5303452782665,21.5856221595971,34965.431360728,0.0,1.0
2022-12-15,23.4495,23.49,23.4035,23.49,49529,21.6035871460295,21.6408990409277,21.5612082036761,21.6408990409277,53760.9924522862,0.0,1.0
2022-12-16,23.4257,23.45,23.38,23.395,29361,21.5816606497684,21.6040477867073,21.5395580918216,21.5533773121542,31869.7429665766,0.0,1.0
2022-12-19,23.3503,23.379,23.3287,23.33,25147,21.5501067633422,21.5765941345583,21.5301720170611,21.5313717934576,27247.660559104,0.04115,1.0
2022-12-20,23.305,23.34,23.27,23.31,14071,21.508299170447,21.5406008426618,21.4759974982323,21.5129136950492,15246.424294236,0.0,1.0
2022-12-21,23.26,23.29,23.21,23.21,25801,21.466768449028,21.4944555966407,21.4206232030069,21.4206232030069,27956.2926029126,0.0,1.0
2022-12-22,23.29,23.3,23.25,23.3,24622,21.4944555966407,21.5036846458449,21.4575393998238,21.5036846458449,26678.8045606339,0.0,1.0
2022-12-23,23.265,23.28,23.24,23.27,15347,21.4713829736301,21.4852265474365,21.4483103506196,21.4759974982323,16629.0152543274,0.0,1.0
2022-12-27,23.2259,23.27,23.215,23.24,10125,21.4352973912416,21.4759974982323,21.425237727609,21.4483103506196,10970.7942562106,0.0,1.0
2022-12-28,23.235,23.28,23.2101,23.2101,20902,21.4436958260175,21.4852265474365,21.4207154934989,21.4207154934989,22648.0534857594,0.0,1.0
2022-12-29,23.225,23.24,23.2175,23.22,25364,21.4344667768132,21.4483103506196,21.4275449899101,21.4298522522111,27482.7877051384,0.0,1.0
2022-12-30,23.23,23.24,23.22,23.229,16053,21.4390813014154,21.4483103506196,21.4298522522111,21.4381583964949,17393.9911303653,0.0,1.0
2023-01-03,23.275,23.2996,23.27,23.2996,19058,21.4806120228344,21.5033154838768,21.4759974982323,21.5033154838768,20650.0145120851,0.0,1.0
2023-01-04,23.365,23.37,23.345,23.345,25284,21.5636734656724,21.5682879902745,21.5452153672639,21.5452153672639,27396.1048863239,0.0,1.0
2023-01-05,23.3654,23.4,23.3449,23.37,64313,21.5640426276406,21.5959751378872,21.5451230767719,21.5682879902745,69685.4015802145,0.0,1.0
2023-01-06,23.4515,23.46,23.35,23.37,49028,21.6435047412889,21.6513494331125,21.5498298918661,21.5682879902745,53123.5655104687,0.0,1.0
2023-01-09,23.5106,23.53,23.48,23.5,7753,21.6980484220859,21.7159527775421,21.669807531521,21.6882656299294,8400.64867836059,0.0,1.0
2023-01-10,23.5209,23.58,23.49,23.58,11123,21.7075543427663,21.7620980235632,21.6790365807252,21.7620980235632,12052.1624209215,0.0,1.0
2023-01-11,23.61,23.61,23.55,23.59,17010,21.7897851711759,21.7897851711759,21.7344108759506,21.7713270727675,18430.9343504338,0.0,1.0
2023-01-12,23.68,23.69,23.68,23.69,1284,21.8543885156055,21.8636175648097,21.8543885156055,21.8636175648097,1391.25924197278,0.0,1.0
2023-01-13,23.72,23.73,23.665,23.73,82246,21.8913047124224,21.9005337616266,21.8405449417992,21.9005337616266,89116.4389527208,0.0,1.0
2023-01-17,23.735,23.74,23.694,23.7185,24285,21.9051482862287,21.9097628108308,21.8673091844914,21.8899203550418,26313.6531863778,0.0,1.0
2023-01-18,23.805,23.829,23.795,23.829,73456,21.9697516306583,21.9919013487484,21.9605225814541,21.9919013487484,79592.1642354773,0.0,1.0
2023-01-19,23.84,23.88,23.815,23.83,22555,22.0020533028731,22.03896949969,21.9789806798625,21.9928242536689,24439.1372295141,0.0,1.0
2023-01-20,23.81,23.83,23.795,23.8,5927,21.9743661552604,21.9928242536689,21.9605225814541,21.9651371060562,6422.11333891954,0.0,1.0
2023-01-23,23.7452,23.79,23.735,23.75,18767,21.9617223578506,22.0031574757537,21.9522884693995,21.9661618347688,20291.0391607197,0.0511,1.0
2023-01-24,23.7797,23.81,23.74,23.76,21131,21.9936310982001,22.0216552962461,21.9569129245226,21.975410745015,22847.0159591393,0.0,1.0
2023-01-25,23.7751,23.81,23.7751,23.79,4089,21.9893765994868,22.0216552962461,21.9893765994868,22.0031574757537,4421.06139117509,0.0,1.0
2023-01-26,23.7858,23.83,23.7702,23.7702,21644,21.9992729334503,22.0401531167386,21.9848446334662,21.9848446334662,23401.6758988979,0.0,1.0
2023-01-27,23.78,23.81,23.748,23.8,33035,21.9939085655075,22.0216552962461,21.9643120527196,22.0124063859999,35717.7214618412,0.0,1.0
2023-01-30,23.78,23.79,23.755,23.79,4619,21.9939085655075,22.0031574757537,21.9707862898919,22.0031574757537,4994.10187474631,0.0,1.0
2023-01-31,23.795,23.81,23.7799,23.78,15979,22.0077819308768,22.0216552962461,21.993816076405,21.9939085655075,17276.6299754431,0.0,1.0
2023-02-01,23.895,23.91,23.8,23.81,32798,22.100271033339,22.1141443987083,22.0124063859999,22.0216552962461,35461.4750569235,0.0,1.0
2023-02-02,23.9246,23.95,23.85,23.95,50775,22.1276478076678,22.1511400396932,22.058650937231,22.1511400396932,54898.3595345842,0.0,1.0
2023-02-03,23.805,23.86,23.805,23.86,59653,22.017030841123,22.0678998474772,22.017030841123,22.0678998474772,64497.3282386323,0.0,1.0
2023-02-06,23.7249,23.81,23.72,23.78,22037,21.9429470700508,22.0216552962461,21.9384151040302,21.9939085655075,23826.5908235083,0.0,1.0
2023-02-07,23.7204,23.76,23.69,23.69,22078,21.93878506044,21.975410745015,21.9106683732915,21.9106683732915,23870.9203703506,0.0,1.0
2023-02-08,23.7354,23.75,23.68,23.69,19289,21.9526584258093,21.9661618347688,21.9014194630453,21.9106683732915,20855.4299766144,0.0,1.0
2023-02-09,23.7097,23.74,23.68,23.7,8890,21.9288887264766,21.9569129245226,21.9014194630453,21.9199172835377,9611.94320556283,0.0,1.0
2023-02-10,23.6809,23.71,23.6641,23.7,10176,21.9022518649675,21.9291661937839,21.8867136957538,21.9199172835377,11002.3772845677,0.0,1.0
2023-02-13,23.72,23.72,23.65,23.69,12827,21.9384151040302,21.9384151040302,21.8736727323066,21.9106683732915,13868.6609108835,0.0,1.0
2023-02-14,23.64,23.68,23.625,23.625,8781,21.8644238220604,21.9014194630453,21.8505504566911,21.8505504566911,9494.0914834699,0.0,1.0
2023-02-15,23.56,23.6399,23.56,23.6394,7916,21.7904325400907,21.864331332958,21.7904325400907,21.8638688874456,8558.84616594324,0.0,1.0
2023-02-16,23.4468,23.49,23.4468,23.49,10408,21.6857348761035,21.7256901683671,21.6857348761035,21.7256901683671,11253.2176471876,0.0,1.0
2023-02-17,23.36,23.42,23.35,23.4,9147,21.6054543351663,21.6609477966436,21.5962054249201,21.6424499761512,9889.81377967191,0.0,1.0
2023-02-21,23.23,23.27,23.2199,23.24,5988,21.5286883801227,21.5657588723829,21.519328080827,21.5379560031877,6461.20365272374,0.047,1.0
2023-02-22,23.235,23.26,23.23,23.2373,4380,21.5333221916552,21.5564912493179,21.5286883801227,21.5354537449602,4726.13092834503,0.0,1.0
2023-02-23,23.26,23.27,23.235,23.26,7093,21.5564912493179,21.5657588723829,21.5333221916552,21.5564912493179,7653.52663807105,0.0,1.0
2023-02-24,23.1941,23.21,23.1899,23.1925,11672,21.4954176133191,21.5101531339926,21.4915252116318,21.4939347936287,12594.3836063112,0.0,1.0
2023-02-27,23.23,23.2384,23.19,23.21,11272,21.5286883801227,21.5364731834973,21.4916178878625,21.5101531339926,12162.7734758687,0.0,1.0
2023-02-28,23.235,23.259,23.22,23.259,14017,21.5333221916552,21.5555644870113,21.5194207570576,21.5555644870113,15124.6979960302,0.0,1.0
2023-03-01,23.195,23.21,23.19,23.21,8258,21.496251699395,21.5101531339926,21.4916178878625,21.5101531339926,8910.59114298475,0.0,1.0
2023-03-02,23.185,23.19,23.12,23.15,15796,21.4869840763299,21.4916178878625,21.4267445264071,21.4545473956022,17044.2840511731,0.0,1.0
2023-03-03,23.195,23.2,23.18,23.2,21453,21.496251699395,21.5008855109275,21.4823502647974,21.5008855109275,23148.3303209557,0.0,1.0
2023-03-06,23.2001,23.22,23.12,23.214,21027,21.5009781871582,21.5194207570576,21.4267445264071,21.5138601832186,22688.6655320344,0.0,1.0
2023-03-07,23.205,23.24,23.1699,23.22,26207,21.50551932246,21.5379560031877,21.4729899655017,21.5194207570576,28278.0167212645,0.0,1.0
2023-03-08,23.205,23.205,23.2,23.2,1344,21.50551932246,21.50551932246,21.5008855109275,21.5008855109275,1450.2100382867,0.0,1.0
2023-03-09,23.27,23.27,23.2401,23.26,4185,21.5657588723829,21.5657588723829,21.5380486794184,21.5564912493179,4515.72098975432,0.0,1.0
2023-03-10,23.36,23.4,23.3453,23.35,6443,21.6491674799684,21.6862379722286,21.6355440740628,21.6398998569033,6952.16017610205,0.0,1.0
2023-03-13,23.43,23.52,23.43,23.519,8792,21.7140408414238,21.7974494490093,21.7140408414238,21.7965226867028,9486.79066712544,0.0,1.0
2023-03-14,23.395,23.43,23.35,23.35,8799,21.6816041606961,21.7140408414238,21.6398998569033,21.6398998569033,9494.34384440819,0.0,1.0
2023-03-15,23.51,23.58,23.38,23.38,14493,21.7881818259442,21.8530551873996,21.6677027260985,21.6677027260985,15638.3140512567,0.0,1.0
2023-03-16,23.5,23.545,23.4665,23.52,11982,21.7789142028792,21.8206185066719,21.7478676656112,21.7974494490093,12928.8814574041,0.0,1.0
2023-03-17,23.5992,23.61,23.567,23.57,17782,21.8708490236845,21.8808580565948,21.841007277415,21.8437875643346,19187.2283488199,0.0,1.0
2023-03-20,23.445,23.4851,23.41,23.45,7672,21.7764026770285,21.8136487315113,21.7438936519189,21.7810468234728,8259.86011866603,0.05229,1.0
2023-03-21,23.4452,23.51,23.425,23.51,12684,21.7765884428863,21.8367765808036,21.7578260912516,21.8367765808036,13655.900123196,0.0,1.0
2023-03-22,23.565,23.575,23.45,23.47,16362,21.8878621916902,21.8971504845787,21.7810468234728,21.7996234092497,17615.7235742458,0.0,1.0
2023-03-23,23.54,23.57,23.49,23.56,24869,21.864641459469,21.8925063381345,21.8181999950267,21.883218045246,26774.5648189658,0.0,1.0
2023-03-24,23.5852,23.61,23.56,23.6087,16083,21.906624543325,21.9296595096884,21.883218045246,21.9284520316129,17315.3454494923,0.0,1.0
2023-03-27,23.555,23.59,23.5461,23.579,12017,21.8785738988018,21.9110829239114,21.870307318131,21.9008658017341,12937.7918464559,0.0,1.0
2023-03-28,23.58,23.6,23.56,23.589,9524,21.9017946310229,21.9203712167999,21.883218045246,21.9101540946226,10253.7679575307,0.0,1.0
2023-03-29,23.58,23.5883,23.56,23.5883,2117,21.9017946310229,21.9095039141204,21.883218045246,21.9095039141204,2279.21322617518,0.0,1.0
2023-03-30,23.6204,23.65,23.61,23.61,4396,21.9393193342924,21.9668126812423,21.9296595096884,21.9296595096884,4732.83955704586,0.0,1.0
2023-03-31,23.66,23.67,23.61,23.66,7602,21.9761009741307,21.9853892670192,21.9296595096884,21.9761009741307,8184.49643145193,0.0,1.0
2023-04-03,23.69,23.71,23.645,23.685,15001,22.0039658527962,22.0225424385731,21.962168534798,21.9993217063519,16150.4381699829,0.0,1.0
2023-04-04,23.7297,23.74,23.7079,23.72,15642,22.0408403755634,22.0504073172385,22.0205918970665,22.0318307314616,16840.5542200435,0.0,1.0
2023-04-05,23.795,23.83,23.795,23.8,44302,22.1014929281251,22.1340019532348,22.1014929281251,22.1061370745694,47696.6010137047,0.0,1.0
2023-04-06,23.8326,23.85,23.8,23.85,4215,22.1364169093858,22.1525785390118,22.1061370745694,22.1525785390118,4537.97059439224,0.0,1.0
2023-04-10,23.82,23.84,23.77,23.84,216663,22.1247136603463,22.1432902461233,22.078272195904,22.1432902461233,233264.608040998,0.0,1.0
2023-04-11,23.8645,23.87,23.8,23.8,11927,22.1660465637,22.1711551247887,22.1061370745694,22.1061370745694,12840.8956771806,0.0,1.0
2023-04-12,23.89,23.91,23.82,23.82,27883,22.1897317105657,22.2083082963426,22.1247136603463,22.1247136603463,30019.5098655845,0.0,1.0
2023-04-13,23.835,23.9,23.82,23.88,212808,22.138646099679,22.1990200034541,22.1247136603463,22.1804434176772,229114.222123707,0.0,1.0
2023-04-14,23.8143,23.83,23.79,23.81,13987,22.1194193333999,22.1340019532348,22.0968487816809,22.1154253674579,15058.7413294814,0.0,1.0
2023-04-17,23.7649,23.79,23.76,23.78,5065,22.0735351665308,22.0968487816809,22.0689839030155,22.0875604887924,5453.10108199211,0.0,1.0
2023-04-18,23.62,23.68,23.62,23.64,5537,21.9389478025768,21.9946775599077,21.9389478025768,21.9575243883538,5961.2676586358,0.0,1.0
2023-04-19,23.545,23.5676,23.52,23.52,8722,21.8692856059133,21.8902771478412,21.8460648736921,21.8460648736921,9390.3154268776,0.0,1.0
2023-04-20,23.5434,23.579,23.54,23.579,20797,21.8677994790511,21.9008658017341,21.864641459469,21.9008658017341,22390.5514713109,0.0,1.0
2023-04-21,23.515,23.61,23.5046,23.61,10584,21.8414207272479,21.9296595096884,21.8317609026438,21.9296595096884,11394.9895067728,0.0,1.0
2023-04-24,23.52,23.53,23.4963,23.53,4972,21.8927664103353,21.9020745593193,21.8707060972433,21.9020745593193,5341.55610159863,0.05028,1.0
2023-04-25,23.54,23.56,23.5,23.56,28365,21.9113827083033,21.9299990062713,21.8741501123674,21.9299990062713,30473.2982344821,0.0,1.0
2023-04-26,23.5306,23.55,23.5,23.55,6194,21.9026330482584,21.9206908572873,21.8741501123674,21.9206908572873,6654.38425046295,0.0,1.0
2023-04-27,23.48,23.5199,23.46,23.4901,4167,21.8555338143994,21.8926733288455,21.8369175164314,21.8649350448732,4476.72250107833,0.0,1.0
2023-04-28,23.515,23.54,23.46,23.54,7534,21.8881123358434,21.9113827083033,21.8369175164314,21.9113827083033,8093.98303890665,0.0,1.0
2023-05-01,23.49,23.54,23.49,23.525,9048,21.8648419633834,21.9113827083033,21.8648419633834,21.8974204848273,9720.51480435725,0.0,1.0
2023-05-02,23.53,23.53,23.48,23.52,69695,21.9020745593193,21.9020745593193,21.8555338143994,21.8927664103353,74875.2519108842,0.0,1.0
2023-05-03,23.555,23.58,23.54,23.5579,12219,21.9253449317793,21.9486153042393,21.9113827083033,21.9280442949847,13127.2071611894,0.0,1.0
2023-05-04,23.575,23.6099,23.56,23.59,31884,21.9439612297473,21.9764466697014,21.9299990062713,21.9579234532233,34253.8565453278,0.0,1.0
2023-05-05,23.6,23.6,23.56,23.58,6862,21.9672316022072,21.9672316022072,21.9299990062713,21.9486153042393,7372.0349897767,0.0,1.0
2023-05-08,23.56,23.58,23.555,23.555,1448,21.9299990062713,21.9486153042393,21.9253449317793,21.9253449317793,1555.62615348246,0.0,1.0
2023-05-09,23.57,23.5899,23.57,23.5899,1888,21.9393071552553,21.9578303717334,21.9393071552553,21.9578303717334,2028.33023326995,0.0,1.0
2023-05-10,23.6089,23.65,23.605,23.65,11552,21.975515854803,22.0137723471272,21.9718856766992,22.0137723471272,12410.6307493297,0.0,1.0
2023-05-11,23.595,23.62,23.595,23.609,8972,21.9625775277152,21.9858479001752,21.9625775277152,21.9756089362928,9638.86591784852,0.0,1.0
2023-05-12,23.55,23.6,23.55,23.565,5840,21.9206908572873,21.9672316022072,21.9206908572873,21.9346530807633,6274.07233172484,0.0,1.0
2023-05-15,23.55,23.6,23.53,23.54,13271,21.9206908572873,21.9672316022072,21.9020745593193,21.9113827083033,14257.3996428631,0.0,1.0
2023-05-16,23.515,23.52,23.505,23.505,1490,21.8881123358434,21.8927664103353,21.8788041868594,21.8788041868594,1600.74790655308,0.0,1.0
2023-05-17,23.49,23.4973,23.46,23.4973,3603,21.8648419633834,21.8716369121417,21.8369175164314,21.8716369121417,3870.80181698709,0.0,1.0
2023-05-18,23.36,23.45,23.34,23.42,9127,21.7438360265916,21.8276093674474,21.7252197286236,21.7996849204955,9805.38667322818,0.0,1.0
2023-05-19,23.27,23.32,23.2577,23.32,11650,21.6600626857357,21.7066034306556,21.6486136624854,21.7066034306556,12515.9148398278,0.0,1.0
2023-05-22,23.195,23.21,23.19,23.2086,3833,21.6385329371357,21.6525263837431,21.6338684549333,21.6512203287264,4108.70899881665,0.05187,1.0
2023-05-23,23.145,23.195,23.13,23.18,14783,21.5918881151113,21.6385329371357,21.577894668504,21.6245394905284,15846.346237805,0.0,1.0
2023-05-24,23.08,23.16,23.08,23.16,1199,21.5312498464795,21.6058815617186,21.5312498464795,21.6058815617186,1285.24447941069,0.0,1.0
2023-05-25,23.09,23.12,23.06,23.06,3505,21.5405788108844,21.5685657040991,21.5125919176698,21.5125919176698,3757.11584681773,0.0,1.0
2023-05-26,23.14,23.159,23.07,23.159,9286,21.5872236329089,21.6049486652781,21.5219208820746,21.6049486652781,9953.94515079867,0.0,1.0
2023-05-30,23.21,23.22,23.155,23.155,15411,21.6525263837431,21.661855348148,21.6012170795162,21.6012170795162,16519.5184922419,0.0,1.0
2023-05-31,23.2578,23.26,23.2,23.25,52916,21.6971188335984,21.6991712057675,21.6431974193382,21.6898422413626,56722.2659487039,0.0,1.0
2023-06-01,23.295,23.32,23.28,23.32,6219,21.7318225811846,21.7551449921968,21.7178291345773,21.7551449921968,6666.3347935405,0.0,1.0
2023-06-02,23.26,23.2701,23.2314,23.27,6629,21.6991712057675,21.7085934598164,21.6724903675695,21.7085001701724,7105.82623353915,0.0,1.0
2023-06-05,23.29,23.3,23.2001,23.2001,6976,21.7271580989822,21.736487063387,21.6432907089822,21.6432907089822,7477.7860620258,0.0,1.0
2023-06-06,23.32,23.35,23.3102,23.348,10140,21.7551449921968,21.7831318854115,21.74600260708,21.7812660925305,10869.3736624056,0.0,1.0
2023-06-07,23.285,23.31,23.21,23.31,18024,21.7224936167797,21.7458160277919,21.6525263837431,21.7458160277919,19320.4724744773,0.0,1.0
2023-06-08,23.3544,23.37,23.3101,23.33,46244,21.7872366297496,21.8017898142213,21.745909317436,21.7644739566017,49570.346710482,0.0,1.0
2023-06-09,23.3,23.33,23.28,23.3003,23055,21.736487063387,21.7644739566017,21.7178291345773,21.7367669323192,24713.3540223632,0.0,1.0
2023-06-12,23.32,23.33,23.29,23.29,1889,21.7551449921968,21.7644739566017,21.7271580989822,21.7271580989822,2024.87641501817,0.0,1.0
2023-06-13,23.3,23.35,23.299,23.305,7617,21.736487063387,21.7831318854115,21.7355541669466,21.7411515455895,8164.89341090177,0.0,1.0
2023-06-14,23.36,23.36,23.2301,23.31,15558,21.7924608498164,21.7924608498164,21.6712776021969,21.7458160277919,16677.0922524366,0.0,1.0
2023-06-15,23.41,23.43,23.34,23.42,44725,21.8391056718408,21.8577636006506,21.7738029210066,21.8484346362457,47942.084521804,0.0,1.0
2023-06-16,23.39,23.39,23.36,23.39,2012,21.820447743031,21.820447743031,21.7924608498164,21.820447743031,2156.72384701777,0.0,1.0
2023-06-20,23.35,23.35,23.32,23.34,11656,21.8297393915783,21.8297393915783,21.8016926171994,21.8203904667853,12467.7438936811,0.04996,1.0
2023-06-21,23.39,23.42,23.31,23.39,29607,21.8671350907502,21.8951818651291,21.7923436924064,21.8671350907502,31668.8824176575,0.0,1.0
2023-06-22,23.28,23.34,23.28,23.34,3190,21.7642969180275,21.8203904667853,21.7642969180275,21.8203904667853,3412.15708826722,0.0,1.0
2023-06-23,23.38,23.3988,23.35,23.385,3265,21.8577861659572,21.875362144568,21.8297393915783,21.8624606283537,3492.38021730171,0.0,1.0
2023-06-26,23.29,23.37,23.29,23.3691,20148,21.7736458428205,21.8484372411642,21.7736458428205,21.8475958379329,21551.1413838269,0.0,1.0
2023-06-27,23.35,23.38,23.25,23.32,19171,21.8297393915783,21.8577861659572,21.7362501436486,21.8016926171994,20506.1014229376,0.0,1.0
2023-06-28,23.39,23.44,23.3899,23.39,6609,21.8671350907502,21.913879714715,21.8670416015022,21.8671350907502,7069.26213051975,0.0,1.0
2023-06-29,23.35,23.37,23.3168,23.32,15424,21.8297393915783,21.8484372411642,21.7987009612656,21.8016926171994,16498.1538963742,0.0,1.0
2023-06-30,23.37,23.4,23.32,23.3599,7958,21.8484372411642,21.8764840155431,21.8016926171994,21.8389948271233,8512.20881142024,0.0,1.0
2023-07-03,23.36,23.39,23.35,23.3899,2018,21.8390883163713,21.8671350907502,21.8297393915783,21.8670416015022,2158.53699188816,0.0,1.0
2023-07-05,23.34,23.419,23.3374,23.36,5744,21.8203904667853,21.8942469726498,21.8179597463392,21.8390883163713,6144.02204232192,0.0,1.0
2023-07-06,23.28,23.32,23.24,23.26,9301,21.7642969180275,21.8016926171994,21.7269012188557,21.7455990684416,9948.73764199794,0.0,1.0
2023-07-07,23.29,23.34,23.2661,23.3,6858,21.7736458428205,21.8203904667853,21.7513019125653,21.7829947676135,7335.60291891429,0.0,1.0
2023-07-10,23.33,23.37,23.285,23.285,25849,21.8110415419924,21.8484372411642,21.768971380424,21.768971380424,27649.168832169,0.0,1.0
2023-07-11,23.32,23.38,23.2983,23.38,10557,21.8016926171994,21.8577861659572,21.7814054503987,21.8577861659572,11292.2076428956,0.0,1.0
2023-07-12,23.375,23.391,23.3597,23.391,5647,21.8531117035607,21.8680699832295,21.8388078486275,21.8680699832295,6040.2667954373,0.0,1.0
2023-07-13,23.47,23.47,23.4001,23.42,3487,21.9419264890939,21.9419264890939,21.8765775047911,21.8951818651291,3729.84067924382,0.0,1.0
2023-07-14,23.41,23.48,23.3718,23.48,9704,21.8858329403361,21.9512754138869,21.850120047627,21.9512754138869,10379.8032553433,0.0,1.0
2023-07-17,23.425,23.425,23.3979,23.3979,1908,21.8998563275256,21.8998563275256,21.8745207413366,21.8745207413366,2040.87640263757,0.0,1.0
2023-07-18,23.4339,23.4599,23.4,23.44,9697,21.9081768705913,21.932484075053,21.8764840155431,21.913879714715,10372.3157633001,0.0,1.0
2023-07-19,23.52,23.52,23.4604,23.4604,5854,21.9886711130587,21.9886711130587,21.9329515212927,21.9329515212927,6261.68263157252,0.0,1.0
2023-07-20,23.4997,23.55,23.4788,23.49,12298,21.969692795729,22.0167178874376,21.9501535429117,21.9606243386798,13154.4538782164,0.0,1.0
2023-07-21,23.4977,23.5199,23.4977,23.51,3904,21.9678230107704,21.9885776238108,21.9678230107704,21.9793221882658,4175.88127667562,0.0,1.0
2023-07-24,23.4504,23.48,23.4504,23.46,6161,21.9715812785372,21.9993146564687,21.9715812785372,21.9805758875961,6575.672117925,0.05132,1.0
2023-07-25,23.4526,23.46,23.395,23.395,7769,21.9736425431132,21.9805758875961,21.91967488876,21.91967488876,8291.90012727793,0.0,1.0
2023-07-26,23.465,23.47,23.43,23.47,5939,21.9852605798142,21.9899452720324,21.9524677342871,21.9899452720324,6338.73019126061,0.0,1.0
2023-07-27,23.3853,23.48,23.3853,23.48,4732,21.9105865858568,21.9993146564687,21.9105865858568,21.9993146564687,5050.49187826994,0.0,1.0
2023-07-28,23.3841,23.41,23.38,23.4,12226,21.9094622597244,21.9337289654145,21.9056208121055,21.9243595809782,13048.8828621573,0.0,1.0
2023-07-31,23.385,23.42,23.385,23.42,2382,21.9103055043237,21.9430983498508,21.9103055043237,21.9430983498508,2542.32283475042,0.0,1.0
2023-08-01,23.32,23.35,23.32,23.35,3584,21.8494045054876,21.8775126587966,21.8494045054876,21.8775126587966,3825.22461786127,0.0,1.0
2023-08-02,23.29,23.29,23.22,23.28,154696,21.8212963521787,21.8212963521787,21.7557106611245,21.8119269677424,165107.965257998,0.0,1.0
2023-08-03,23.1591,23.209,23.15,23.19,6437,21.6986511099073,21.7454043382445,21.6901249700703,21.7276025078155,6870.24856729156,0.0,1.0
2023-08-04,23.2094,23.235,23.2,23.235,29574,21.745779113622,21.769764737779,21.7369718922519,21.769764737779,31564.5069332112,0.0,1.0
2023-08-07,23.215,23.25,23.215,23.24,16961,21.7510259689063,21.7838188144334,21.7510259689063,21.7744494299971,18102.5766583552,0.0,1.0
2023-08-08,23.2461,23.28,23.21,23.21,16032,21.7801647545033,21.8119269677424,21.7463412766882,21.7463412766882,17111.0494066829,0.0,1.0
2023-08-09,23.275,23.3,23.275,23.28,4285,21.8072422755242,21.830665736615,21.8072422755242,21.8119269677424,4573.40610701325,0.0,1.0
2023-08-10,23.245,23.3,23.2399,23.289,4861,21.7791341222153,21.830665736615,21.7743557361528,21.8203594137351,5188.17434916952,0.0,1.0
2023-08-11,23.225,23.26,23.22,23.23,5778,21.7603953533427,21.7931881988698,21.7557106611245,21.7650800455608,6166.8939291301,0.0,1.0
2023-08-14,23.25,23.3,23.2098,23.2098,7361,21.7838188144334,21.830665736615,21.7461538889995,21.7461538889995,7856.43928908392,0.0,1.0
2023-08-15,23.25,23.3,23.25,23.26,10356,21.7838188144334,21.830665736615,21.7838188144334,21.7931881988698,11053.0206871014,0.0,1.0
2023-08-16,23.22,23.275,23.21,23.275,4672,21.7557106611245,21.8072422755242,21.7463412766882,21.8072422755242,4986.45351971199,0.0,1.0
2023-08-17,23.195,23.26,23.195,23.26,7846,21.7322872000337,21.7931881988698,21.7322872000337,21.7931881988698,8374.0826874273,0.0,1.0
2023-08-18,23.165,23.21,23.165,23.2099,3460,21.7041790467248,21.7463412766882,21.7041790467248,21.7462475828438,3692.8786768415,0.0,1.0
2023-08-21,23.055,23.08,23.03,23.08,5346,21.6495742742299,21.6730502819009,21.6260982665589,21.6730502819009,5693.04635919379,0.05172,1.0
2023-08-22,23.035,23.1,23.035,23.1,8776,21.6307934680931,21.6918310880378,21.6307934680931,21.6918310880378,9345.7117187214,0.0,1.0
2023-08-23,23.09,23.115,23.01,23.08,49833,21.6824406849694,21.7059166926404,21.607317460422,21.6730502819009,53068.0095805655,0.0,1.0
2023-08-24,23.07,23.07,23.02,23.06,11051,21.6636598788325,21.6636598788325,21.6167078634905,21.6542694757641,11768.3979265714,0.0,1.0
2023-08-25,23.047,23.06,23.02,23.035,13945,21.6420619517752,21.6542694757641,21.6167078634905,21.6307934680931,14850.2677663594,0.0,1.0
2023-08-28,23.055,23.09,23.0,23.09,34887,21.6495742742299,21.6824406849694,21.5979270573536,21.6824406849694,37151.7598827523,0.0,1.0
2023-08-29,23.1,23.11,23.0699,23.07,25421,21.6918310880378,21.7012214911062,21.6635659748018,21.6636598788325,27071.2554240675,0.0,1.0
2023-08-30,23.08,23.11,23.03,23.1,10421,21.6730502819009,21.7012214911062,21.6260982665589,21.6918310880378,11097.5002074745,0.0,1.0
2023-08-31,23.12,23.13,23.0733,23.08,21461,21.7106118941746,21.720002297243,21.6667587118451,21.6730502819009,22854.184046887,0.0,1.0
2023-09-01,23.075,23.135,23.06,23.135,14289,21.6683550803667,21.7246974987772,21.6542694757641,21.7246974987772,15216.5992193266,0.0,1.0
2023-09-05,23.065,23.09,23.06,23.09,1889,21.6589646772983,21.6824406849694,21.6542694757641,21.6824406849694,2011.62824027629,0.0,1.0
2023-09-06,23.045,23.07,23.045,23.07,12105,21.6401838711615,21.6636598788325,21.6401838711615,21.6636598788325,12890.8204597906,0.0,1.0
2023-09-07,23.07,23.13,23.055,23.13,3314,21.6636598788325,21.720002297243,21.6495742742299,21.720002297243,3529.13498585264,0.0,1.0
2023-09-08,23.05,23.07,22.97,23.07,8623,21.6448790726957,21.6636598788325,21.5697558481484,21.6636598788325,9182.77941551216,0.0,1.0
2023-09-11,23.03,23.03,22.97,22.99,19641,21.6260982665589,21.6260982665589,21.5697558481484,21.5885366542852,20916.035080607,0.0,1.0
2023-09-12,23.015,23.05,23.015,23.05,2662,21.6120126619563,21.6448790726957,21.6120126619563,21.6448790726957,2834.80909243805,0.0,1.0
2023-09-13,23.0282,23.04,23.01,23.01,8005,21.6244079940066,21.6354886696273,21.607317460422,21.607317460422,8524.66070058851,0.0,1.0
2023-09-14,22.98,23.0017,22.98,23.0017,4480,21.5791462512168,21.5995234258753,21.5791462512168,21.5995234258753,4770.82822468914,0.0,1.0
2023-09-15,22.98,22.99,22.9713,22.99,3112,21.5791462512168,21.5885366542852,21.5709766005473,21.5885366542852,3314.02174893585,0.0,1.0
2023-09-18,22.96,22.99,22.9209,22.99,13933,21.6076461245294,21.635879111626,21.570849131347,21.635879111626,14805.0221739258,0.05035,1.0
2023-09-19,22.935,22.94,22.9149,22.94,6701,21.5841186352823,21.5888241331318,21.5652025339277,21.5888241331318,7120.39428604586,0.0,1.0
2023-09-20,22.9108,22.96,22.91,22.93,15624,21.5613440256912,21.6076461245294,21.5605911460353,21.5794131374329,16601.8564878645,0.0,1.0
2023-09-21,22.8,22.82,22.78,22.8,4753,21.4570701933481,21.4758921847457,21.4382482019504,21.4570701933481,5050.47515916666,0.0,1.0
2023-09-22,22.7922,22.84,22.77,22.84,6211,21.449729616703,21.4947141761434,21.4288372062515,21.4947141761434,6599.7267438637,0.0,1.0
2023-09-25,22.675,22.74,22.675,22.74,9686,21.3394327471126,21.400604219155,21.3394327471126,21.400604219155,10292.2159460737,0.0,1.0
2023-09-26,22.6,22.69,22.59,22.645,39878,21.2688502793713,21.3535492406608,21.2594392836725,21.3111997600161,42373.8372390593,0.0,1.0
2023-09-27,22.6062,22.65,22.58,22.65,18633,21.2746850967046,21.3159052578655,21.2500282879736,21.3159052578655,19799.1802315911,0.0,1.0
2023-09-28,22.56,22.579,22.53,22.579,529,21.231206296576,21.2490871884038,21.2029733094795,21.2490871884038,562.108428192545,0.0,1.0
2023-09-29,22.5294,22.61,22.5294,22.61,6466,21.2024086497375,21.2782612750702,21.2024086497375,21.2782612750702,6870.68638316258,0.0,1.0
2023-10-02,22.48,22.55,22.48,22.49,25797,21.1559183309853,21.2217953008771,21.1559183309853,21.1653293266841,27411.552215658,0.0,1.0
2023-10-03,22.4354,22.47,22.42,22.42,53670,21.1139452901685,21.1465073352864,21.0994523567923,21.0994523567923,57029.034671255,0.0,1.0
2023-10-04,22.485,22.49,22.4195,22.4195,63219,21.1606238288347,21.1653293266841,21.0989818070073,21.0989818070073,67175.6762228819,0.0,1.0
2023-10-05,22.48,22.52,22.48,22.5,7568,21.1559183309853,21.1935623137806,21.1559183309853,21.1747403223829,8041.65705966197,0.0,1.0
2023-10-06,22.43,22.43,22.3732,22.3824,9965,21.1088633524911,21.1088633524911,21.0554088969217,21.0640670129646,10588.6776690713,0.0,1.0
2023-10-09,22.515,22.54,22.44,22.44,4270,21.1888568159312,21.2123843051783,21.1182743481899,21.1182743481899,4537.24572473,0.0,1.0
2023-10-10,22.5416,22.568,22.485,22.485,10981,21.2138900644901,21.238735093135,21.1606238288347,21.1606238288347,11668.2658789836,0.0,1.0
2023-10-11,22.73,22.77,22.6388,22.66,51783,21.3911932234562,21.4288372062515,21.3053649426828,21.3253162535643,55023.9333404435,0.0,1.0
2023-10-12,22.59,22.66,22.59,22.6425,12963,21.2594392836725,21.3253162535643,21.2594392836725,21.3088470110914,13774.3129577693,0.0,1.0
2023-10-13,22.72,22.72,22.66,22.69,23875,21.3817822277574,21.3817822277574,21.3253162535643,21.3535492406608,25369.2603461191,0.0,1.0
2023-10-16,22.6188,22.7,22.57,22.68,30955,21.2865429512851,21.3629602363597,21.2406172922748,21.344138244962,32892.3750372406,0.0,1.0
2023-10-17,22.54,22.5499,22.49,22.53,13694,21.2123843051783,21.2217011909201,21.1653293266841,21.2029733094795,14551.0639237594,0.0,1.0
2023-10-18,22.45,22.5999,22.45,22.46,24506,21.1276853438888,21.2687561694143,21.1276853438888,21.1370963395876,26039.7526300312,0.0,1.0
2023-10-19,22.5,22.54,22.423,22.54,18321,21.1747403223829,21.2123843051783,21.1022756555019,21.2123843051783,19467.6531435079,0.0,1.0
2023-10-20,22.48,22.48,22.425,22.46,17474,21.1559183309853,21.1559183309853,21.1041578546417,21.1370963395876,18567.6421063072,0.0,1.0
2023-10-23,22.4192,22.5,22.39,22.5,139712,21.1471849269767,21.2234005163867,21.1196416694177,21.2234005163867,148115.755416898,0.05152,1.0
2023-10-24,22.37,22.41,22.35,22.36,23601,21.1007764245143,21.1385069143212,21.0819111796108,21.0913438020625,25020.6134304441,0.0,1.0
2023-10-25,22.34,22.43,22.325,22.43,4314,21.0724785571591,21.1573721592246,21.0583296234815,21.1573721592246,4573.4895275173,0.0,1.0
2023-10-26,22.4054,22.46,22.38,22.38,21948,21.1341679079934,21.1856700265798,21.110209046966,21.110209046966,23268.1845502897,0.0,1.0
2023-10-27,22.37,22.38,22.25,22.35,72230,21.1007764245143,21.110209046966,20.9875849550935,21.0819111796108,76574.6751443149,0.0,1.0
2023-10-30,22.331,22.53,22.28,22.355,19169,21.0639891969525,21.2516983837419,21.0158828224487,21.0866274908367,20322.0261365274,0.0,1.0
2023-10-31,22.32,22.45,22.28,22.37,43678,21.0536133122556,21.1762374041281,21.0158828224487,21.1007764245143,46305.2562779094,0.0,1.0
2023-11-01,22.42,22.43,22.32,22.32,89015,21.1479395367729,21.1573721592246,21.0536133122556,21.0536133122556,94369.3023393493,0.0,1.0
2023-11-02,22.54,22.61,22.4901,22.53,51234,21.2611310061936,21.3271593633557,21.2140622201595,21.2516983837419,54315.7539297223,0.0,1.0
2023-11-03,22.67,22.76,22.65,22.71,33172,21.3837550980661,21.4686487001316,21.3648898531626,21.421485587873,35167.3144661112,0.0,1.0
2023-11-06,22.6496,22.69,22.61,22.63,140444,21.3645125482645,21.4026203429695,21.3271593633557,21.3460246082592,148891.7856288,0.0,1.0
2023-11-07,22.81,22.81,22.715,22.77,20505,21.5158118123903,21.5158118123903,21.4262018990988,21.4780813225833,21738.3872883037,0.0,1.0
2023-11-08,22.75,22.81,22.7,22.74,35245,21.4592160776799,21.5158118123903,21.4120529654213,21.4497834552282,37365.0065826026,0.0,1.0
2023-11-09,22.7473,22.83,22.72,22.83,4712,21.4566692696179,21.5346770572937,21.4309182103247,21.5346770572937,4995.42945147463,0.0,1.0
2023-11-10,22.87,22.87,22.75,22.76,26383,21.5724075471006,21.5724075471006,21.4592160776799,21.4686487001316,27969.9522958946,0.0,1.0
2023-11-13,22.81,22.85,22.75,22.82,13772,21.5158118123903,21.5535423021972,21.4592160776799,21.525244434842,14600.3935495986,0.0,1.0
2023-11-14,22.9621,23.05,22.96,23.02,38807,21.659281999881,21.7421947512317,21.6573011491662,21.7138968838765,41141.2628869644,0.0,1.0
2023-11-15,22.9338,22.99,22.88,22.89,59353,21.6325876783426,21.6855990165213,21.5818401695523,21.5912727920041,62923.1163483392,0.0,1.0
2023-11-16,23.0044,23.05,22.99,23.01,12479,21.6991819928518,21.7421947512317,21.6855990165213,21.7044642614248,13229.6188720187,0.0,1.0
2023-11-17,23.0356,23.07,22.9996,23.04,24692,21.7286117749012,21.7610599961352,21.694654334075,21.73276212878,26177.2376943573,0.0,1.0
2023-11-20,23.04,23.06,22.95,22.9986,12008,21.7805194962531,21.7994261972047,21.6954393419708,21.7413826252833,12702.3747090878,0.05063,1.0
2023-11-21,23.0733,23.13,23.045,23.09,42560,21.8119991533375,21.8655996505353,21.785246171491,21.8277862486321,45021.0749182861,0.0,1.0
2023-11-22,23.115,23.12,23.065,23.085,14153,21.8514196248216,21.8561463000595,21.8041528724426,21.8230595733942,14971.4114971453,0.0,1.0
2023-11-24,23.115,23.12,23.09,23.1,11336,21.8514196248216,21.8561463000595,21.8277862486321,21.8372395991079,11991.5156314307,0.0,1.0
2023-11-27,23.11,23.16,23.06,23.06,18874,21.8466929495837,21.8939597019627,21.7994261972047,21.7994261972047,19965.4080828884,0.0,1.0
2023-11-28,23.1894,23.21,23.1,23.111,15212,21.9217525523616,21.9412264543418,21.8372395991079,21.8476382846313,16091.6492400603,0.0,1.0
2023-11-29,23.315,23.3399,23.27,23.275,12215,22.0404866343377,22.0640254770225,21.9979465571966,22.0026732324345,12921.3446928305,0.0,1.0
2023-11-30,23.2951,23.33,23.27,23.289,12277,22.0216744668909,22.0546666600514,21.9979465571966,22.0159079231006,12986.9299053524,0.0,1.0
2023-12-01,23.3975,23.41,23.34,23.35,42220,22.1184767757631,22.1302934638578,22.0641200105272,22.073573361003,44661.4140754238,0.0,1.0
2023-12-04,23.3597,23.39,23.32,23.39,30307,22.0827431109645,22.1113867629062,22.0452133095756,22.1113867629062,32059.5328371358,0.0,1.0
2023-12-05,23.46,23.46,23.3903,23.3903,35782,22.1775602162369,22.1775602162369,22.1116703634205,22.1116703634205,37851.1302332262,0.0,1.0
2023-12-06,23.49,23.53,23.4,23.4,27619,22.2059202676643,22.2437336695675,22.120840113382,22.120840113382,29216.0965265071,0.0,1.0
2023-12-07,23.5,23.54,23.48,23.53,27982,22.2153736181401,22.2531870200433,22.1964669171885,22.2437336695675,29600.087367563,0.0,1.0
2023-12-08,23.475,23.48,23.4,23.44,46776,22.1917402419506,22.1964669171885,22.120840113382,22.1586535152853,49480.8693697779,0.0,1.0
2023-12-11,23.49,23.51,23.4412,23.4412,21022,22.2059202676643,22.2248269686159,22.1597879173423,22.1597879173423,22237.6183489711,0.0,1.0
2023-12-12,23.5022,23.53,23.49,23.53,23828,22.2174533552448,22.2437336695675,22.2059202676643,22.2437336695675,25205.878128593,0.0,1.0
2023-12-13,23.58,23.62,23.4781,23.4781,14185,22.2910004219465,22.3288138238497,22.1946707805981,22.1946707805981,15005.2619294147,0.0,1.0
2023-12-14,23.675,23.7,23.62,23.68,12032,22.3808072514667,22.4044406276562,22.3288138238497,22.3855339267046,12727.7625332899,0.0,1.0
2023-12-15,23.67,23.7,23.63,23.7,15750,22.3760805762288,22.4044406276562,22.3382671743255,22.4044406276562,16660.7596325894,0.0,1.0
2023-12-18,23.615,23.68,23.585,23.6014,11762,22.3756835355088,22.4372723320283,22.3472579371152,22.362797264237,12413.4589926253,0.05458,1.0
2023-12-19,23.592,23.64,23.49,23.6,32907,22.3538905767403,22.3993715341701,22.257243542202,22.361470736312,34729.6118917125,0.0,1.0
2023-12-20,23.68,23.73,23.6298,23.73,30735,22.4372723320283,22.484648329351,22.3897068307163,22.484648329351,32437.3118634874,0.0,1.0
2023-12-21,23.665,23.74,23.64,23.74,25365,22.4230595328315,22.4941235288155,22.3993715341701,22.4941235288155,26769.8849981246,0.0,1.0
2023-12-22,23.6945,23.72,23.665,23.7,31999,22.4510113712519,22.4751731298864,22.4230595328315,22.4562227309573,33771.320719692,0.0,1.0
2023-12-26,23.72,23.725,23.6706,23.6706,20605,22.4751731298864,22.4799107296187,22.4283656445316,22.4283656445316,21746.2440522909,0.0,1.0
2023-12-27,23.745,23.79,23.72,23.73,63202,22.4988611285478,22.5414995261382,22.4751731298864,22.484648329351,66702.5535837362,0.0,1.0
2023-12-28,23.71,23.77,23.7001,23.77,20298,22.4656979304219,22.5225491272091,22.456317482952,22.5225491272091,21422.2403190196,0.0,1.0
2023-12-29,23.755,23.755,23.6949,23.7117,18603,22.5083363280123,22.5083363280123,22.4513903792304,22.4673087143309,19633.3597721314,0.0,1.0
2024-01-02,23.7246,23.74,23.6999,23.71,42318,22.4795317216401,22.4941235288155,22.4561279789627,22.4656979304219,44661.8566272674,0.0,1.0
2024-01-03,23.745,23.81,23.67,23.67,160481,22.4988611285478,22.5604499250673,22.4277971325637,22.4277971325637,169369.521560577,0.0,1.0
2024-01-04,23.7099,23.73,23.68,23.73,40235,22.4656031784272,22.484648329351,22.4372723320283,22.484648329351,42463.4860200885,0.0,1.0
2024-01-05,23.6952,23.71,23.665,23.665,11392,22.4516746352144,22.4656979304219,22.4230595328315,22.4230595328315,12022.9658938945,0.0,1.0
2024-01-08,23.725,23.8,23.71,23.74,84875,22.4799107296187,22.5509747256027,22.4656979304219,22.4941235288155,89575.9506885798,0.0,1.0
2024-01-09,23.73,23.77,23.73,23.75,22002,22.484648329351,22.5225491272091,22.484648329351,22.50359872828,23220.6193466878,0.0,1.0
2024-01-10,23.725,23.735,23.6901,23.7,29137,22.4799107296187,22.4893859290832,22.4468422834875,22.4562227309573,30750.8038316719,0.0,1.0
2024-01-11,23.71,23.735,23.66,23.6997,2169,22.4656979304219,22.4893859290832,22.4183219330992,22.4559384749734,2289.133867965,0.0,1.0
2024-01-12,23.71,23.73,23.69,23.7,4052,22.4656979304219,22.484648329351,22.4467475314928,22.4562227309573,4276.42712447865,0.0,1.0
2024-01-16,23.66,23.72,23.63,23.63,9050,22.4183219330992,22.4751731298864,22.3898963347056,22.3898963347056,9551.25011760409,0.0,1.0
2024-01-17,23.59,23.6198,23.56,23.6,15561,22.3519955368474,22.3802316312517,22.3235699384538,22.361470736312,16422.8732685124,0.0,1.0
2024-01-18,23.5691,23.63,23.53,23.61,66031,22.3321923699665,22.3898963347056,22.2951443400602,22.3709459357765,69688.2427088969,0.0,1.0
2024-01-19,23.5195,23.54,23.49,23.53,2968,22.2851953806224,22.3046195395247,22.257243542202,22.2951443400602,3132.38788387281,0.0,1.0
2024-01-22,23.515,23.55,23.5,23.53,33918,22.3321639443681,22.3654033974004,22.3179184644972,22.3464094242391,35714.4866026805,0.05407,1.0
2024-01-23,23.485,23.52,23.45,23.47,33523,22.3036729846262,22.3369124376585,22.270433531594,22.2894275047553,35298.565197879,0.0,1.0
2024-01-24,23.4554,23.52,23.4554,23.52,20099,22.2755619043475,22.3369124376585,22.2755619043475,22.3369124376585,21163.5552281171,0.0,1.0
2024-01-25,23.495,23.5599,23.495,23.5,21732,22.3131699712069,22.3748054141152,22.3131699712069,22.3179184644972,22883.0480231573,0.0,1.0
2024-01-26,23.49,23.508,23.48,23.4892,21103,22.3084214779165,22.3255160537617,22.2989244913359,22.3076617189901,22220.7326722203,0.0,1.0
2024-01-29,23.555,23.57,23.5,23.52,37992,22.3701518906907,22.3843973705616,22.3179184644972,22.3369124376585,40004.2683828361,0.0,1.0
2024-01-30,23.5737,23.58,23.52,23.56,20905,22.3879112555965,22.3938943571423,22.3369124376585,22.374900383981,22012.2454870286,0.0,1.0
2024-01-31,23.66,23.68,23.6,23.6,26935,22.4698702497874,22.4888642229486,22.4128883303036,22.4128883303036,28361.6279451382,0.0,1.0
2024-02-01,23.7,23.75,23.66,23.69,17728,22.5078581961099,22.5553431290131,22.4698702497874,22.4983612095293,18666.9738337261,0.0,1.0
2024-02-02,23.635,23.71,23.59,23.69,101885,22.4461277833358,22.5173551826906,22.4033913437229,22.4983612095293,107281.398299254,0.0,1.0
2024-02-05,23.56,23.7,23.53,23.7,42805,22.374900383981,22.5078581961099,22.3464094242391,22.5078581961099,45072.1917279244,0.0,1.0
2024-02-06,23.58,23.65,23.545,23.57,16012,22.3938943571423,22.4603732632067,22.36065490411,22.3843973705616,16860.0848953983,0.0,1.0
2024-02-07,23.5799,23.6,23.565,23.6,5386,22.3937993872765,22.4128883303036,22.3796488772713,22.4128883303036,5671.27262344587,0.0,1.0
2024-02-08,23.5703,23.64,23.5503,23.64,7223,22.3846822801591,22.4508762766261,22.3656883069978,22.4508762766261,7605.57039716848,0.0,1.0
2024-02-09,23.59,23.61,23.5412,23.565,21172,22.4033913437229,22.4223853168842,22.3570460492094,22.3796488772713,22293.3872973628,0.0,1.0
2024-02-12,23.6063,23.64,23.58,23.64,15402,22.4188714318494,22.4508762766261,22.3938943571423,22.4508762766261,16217.7758905149,0.0,1.0
2024-02-13,23.51,23.54,23.49,23.5398,22330,22.3274154510778,22.3559064108197,22.3084214779165,22.3557164710881,23512.7214410595,0.0,1.0
2024-02-14,23.5758,23.5996,23.55,23.55,28255,22.3899056227784,22.4125084508403,22.3654033974004,22.3654033974004,29751.5425130827,0.0,1.0
2024-02-15,23.595,23.61,23.58,23.585,13323,22.4081398370132,22.4223853168842,22.3938943571423,22.3986428504326,14028.6604460025,0.0,1.0
2024-02-16,23.565,23.6,23.531,23.57,8261,22.3796488772713,22.4128883303036,22.3473591228972,22.3843973705616,8698.54867105206,0.0,1.0
2024-02-20,23.51,23.6,23.51,23.6,60251,22.376372416901,22.4620327111384,22.376372416901,22.4620327111384,63303.424863009,0.05155,1.0
2024-02-21,23.471,23.5399,23.46,23.535,64699,22.3392529560648,22.4048306702088,22.3287833645469,22.4001669430781,67976.7686048666,0.0,1.0
2024-02-22,23.475,23.6,23.44,23.6,35334,22.3430600802531,22.4620327111384,22.3097477436053,22.4620327111384,37124.0844817441,0.0,1.0
2024-02-23,23.54,23.58,23.51,23.58,77523,22.4049258483135,22.4429970901968,22.376372416901,22.4429970901968,81450.4556879561,0.0,1.0
2024-02-26,23.53,23.59,23.53,23.59,10904,22.3954080378426,22.4525149006676,22.3954080378426,22.4525149006676,11456.416403151,0.0,1.0
2024-02-27,23.57,23.58,23.555,23.58,11474,22.4334792797259,22.4429970901968,22.4192025640197,22.4429970901968,12055.2936362578,0.0,1.0
2024-02-28,23.59,23.61,23.57,23.58,17125,22.4525149006676,22.4715505216092,22.4334792797259,22.4429970901968,17992.5835385143,0.0,1.0
2024-02-29,23.6,23.6,23.56,23.59,10576,22.4620327111384,22.4620327111384,22.4239614692551,22.4525149006676,11111.7993286615,0.0,1.0
2024-03-01,23.63,23.64,23.53,23.53,20005,22.4905861425509,22.5001039530217,22.3954080378426,22.3954080378426,21018.4895584221,0.0,1.0
2024-03-04,23.58,23.61,23.55,23.59,7443,22.4429970901968,22.4715505216092,22.4144436587843,22.4525149006676,7820.07587019925,0.0,1.0
2024-03-05,23.64,23.66,23.55,23.55,8333,22.5001039530217,22.5191395739633,22.4144436587843,22.4144436587843,8755.16488329577,0.0,1.0
2024-03-06,23.62,23.67,23.57,23.61,33641,22.48106833208,22.5286573844341,22.4334792797259,22.4715505216092,35345.3140332358,0.0,1.0
2024-03-07,23.5899,23.625,23.56,23.625,40092,22.4524197225629,22.4858272373155,22.4239614692551,22.4858272373155,42123.1333854667,0.0,1.0
2024-03-08,23.64,23.67,23.625,23.63,14413,22.5001039530217,22.5286573844341,22.4858272373155,22.4905861425509,15143.1887031012,0.0,1.0
2024-03-11,23.64,23.67,23.63,23.67,8578,22.5001039530217,22.5286573844341,22.4905861425509,22.5286573844341,9012.57702735043,0.0,1.0
2024-03-12,23.635,23.64,23.63,23.635,17016,22.4953450477863,22.5001039530217,22.4905861425509,22.4953450477863,17878.0614009553,0.0,1.0
2024-03-13,23.645,23.66,23.64,23.645,12788,22.5048628582571,22.5191395739633,22.5001039530217,22.5048628582571,13435.8632578407,0.0,1.0
2024-03-14,23.58,23.69,23.58,23.69,14400,22.4429970901968,22.5476930053758,22.4429970901968,22.5476930053758,15129.5300995391,0.0,1.0
2024-03-15,23.6,23.6,23.54,23.582,12989,22.4620327111384,22.4620327111384,22.4049258483135,22.4449006522909,13647.0462821468,0.0,1.0
2024-03-18,23.52,23.6,23.5,23.6,32282,22.4368295490117,22.513145295777,22.4177506123203,22.513145295777,33840.4603173288,0.05352,1.0
2024-03-19,23.57,23.57,23.5201,23.5301,16566,22.48452689074,22.48452689074,22.4369249436951,22.4464644120408,17365.7476493671,0.0,1.0
2024-03-20,23.56,23.57,23.52,23.535,19325,22.4749874223943,22.48452689074,22.4368295490117,22.4511387515302,20257.9423713642,0.0,1.0
2024-03-21,23.53,23.56,23.52,23.56,35885,22.4463690173573,22.4749874223943,22.4368295490117,22.4749874223943,37617.4003620391,0.0,1.0
2024-03-22,23.5695,23.6,23.52,23.57,23494,22.4840499173227,22.513145295777,22.4368295490117,22.48452689074,24628.2068860456,0.0,1.0
2024-03-25,23.525,23.57,23.51,23.57,22734,22.4415992831845,22.48452689074,22.427290080666,22.48452689074,23831.5167850243,0.0,1.0
2024-03-26,23.4955,23.54,23.49,23.54,12359,22.4134578515648,22.455908485703,22.4082111439747,22.455908485703,12955.6486296347,0.0,1.0
2024-03-27,23.46,23.5,23.46,23.4799,9748,22.3795927389377,22.4177506123203,22.3795927389377,22.3985762809455,10218.598822047,0.0,1.0
2024-03-28,23.48,23.51,23.46,23.51,16264,22.398671675629,22.427290080666,22.3795927389377,22.427290080666,17049.168161856,0.0,1.0
2024-04-01,23.435,23.459,23.4133,23.44,11719,22.3557440680735,22.3786387921031,22.3350434217634,22.3605138022463,12284.7517024588,0.0,1.0
2024-04-02,23.3754,23.43,23.37,23.43,10402,22.2988888367333,22.3509743339006,22.2937375238266,22.3509743339006,10904.1716195048,0.0,1.0
2024-04-03,23.36,23.38,23.32,23.3251,24196,22.284198055481,22.3032769921723,22.2460401820983,22.2509053109546,25364.0969530415,0.0,1.0
2024-04-04,23.36,23.365,23.34,23.35,29518,22.284198055481,22.2889677896538,22.2651191187896,22.2746585871353,30943.0242130881,0.0,1.0
2024-04-05,23.32,23.34,23.29,23.29,23422,22.2460401820983,22.2651191187896,22.2174217770613,22.2174217770613,24552.7309817383,0.0,1.0
2024-04-08,23.335,23.34,23.31,23.31,1316,22.2603493846168,22.2651191187896,22.2365007137526,22.2365007137526,1379.53180650532,0.0,1.0
2024-04-09,23.385,23.4,23.35,23.39,22870,22.3080467263451,22.3223559288636,22.2746585871353,22.312816460518,23974.0823820492,0.0,1.0
2024-04-10,23.25,23.2799,23.24,23.2661,33694,22.1792639036786,22.2077869140322,22.169724435333,22.1946224477151,35320.6266629106,0.0,1.0
2024-04-11,23.285,23.29,23.25,23.2629,10836,22.2126520428885,22.2174217770613,22.1792639036786,22.1915698178445,11359.1235982459,0.0,1.0
2024-04-12,23.335,23.355,23.315,23.315,21345,22.2603493846168,22.2794283213081,22.2412704479255,22.2412704479255,22375.460797763,0.0,1.0
2024-04-15,23.3253,23.34,23.29,23.29,7153,22.2510961003215,22.2651191187896,22.2174217770613,22.2174217770613,7498.32143763872,0.0,1.0
2024-04-16,23.285,23.29,23.2699,23.28,9916,22.2126520428885,22.2174217770613,22.1982474456865,22.2078823087156,10394.7092654306,0.0,1.0
2024-04-17,23.3254,23.34,23.275,23.3,9519,22.251191495005,22.2651191187896,22.2031125745428,22.226961245407,9978.54351529188,0.0,1.0
2024-04-18,23.305,23.32,23.27,23.3,9851,22.2317309795798,22.2460401820983,22.19834284037,22.226961245407,10326.5712962644,0.0,1.0
2024-04-19,23.3142,23.3391,23.3,23.31,13502,22.2405072904578,22.2642605666385,22.226961245407,22.2365007137526,14153.8286105128,0.0,1.0
2024-04-22,23.2553,23.29,23.24,23.28,6613,22.237282950157,22.2704639333466,22.2226527183759,22.2609016903525,6915.74142599621,0.05552,1.0
2024-04-23,23.2652,23.3,23.2652,23.3,7160,22.2467495707212,22.2800261763408,22.2467495707212,22.2800261763408,7487.78294422091,0.0,1.0
2024-04-24,23.2419,23.27,23.23,23.23,12600,22.2244695445448,22.2513394473584,22.2130904753818,22.2130904753818,13176.8247342435,0.0,1.0
2024-04-25,23.21,23.23,23.2,23.23,9567,22.1939659893935,22.2130904753818,22.1844037463994,22.2130904753818,10004.9747803578,0.0,1.0
2024-04-26,23.23,23.24,23.21,23.24,6988,22.2130904753818,22.2226527183759,22.1939659893935,22.2226527183759,7307.90882880109,0.0,1.0
2024-04-29,23.2265,23.2477,23.21,23.21,10330,22.2097436903339,22.2300156454814,22.1939659893935,22.1939659893935,10802.904722598,0.0,1.0
2024-04-30,23.21,23.23,23.2068,23.22,7689,22.1939659893935,22.2130904753818,22.1909060716354,22.2035282323877,8041.00042711099,0.0,1.0
2024-05-01,23.2468,23.27,23.22,23.26,13923,22.229155043612,22.2513394473584,22.2035282323877,22.2417772043642,14560.3913313391,0.0,1.0
2024-05-02,23.265,23.27,23.24,23.26,9551,22.2465583258613,22.2513394473584,22.2226527183759,22.2417772043642,9988.24230450474,0.0,1.0
2024-05-03,23.33,23.33,23.28,23.29,9255,22.3087129053232,22.3087129053232,22.2609016903525,22.2704639333466,9678.6915012241,0.0,1.0
2024-05-06,23.345,23.35,23.305,23.33,6624,22.3230562698144,22.3278373913115,22.2848072978378,22.3087129053232,6927.24500314516,0.0,1.0
2024-05-07,23.3792,23.39,23.3601,23.365,23284,22.3557591408543,22.366086363288,22.3374952567355,22.3421807558027,24349.9354850894,0.0,1.0
2024-05-08,23.395,23.4,23.39,23.4,5614,22.3708674847851,22.3756486062821,22.366086363288,22.3756486062821,5871.00746492405,0.0,1.0
2024-05-09,23.3946,23.41,23.375,23.39,17505,22.3704849950653,22.3852108492763,22.3517429987968,22.366086363288,18306.3743629312,0.0,1.0
2024-05-10,23.3654,23.41,23.35,23.41,11542,22.3425632455224,22.3852108492763,22.3278373913115,22.3852108492763,12070.3897684634,0.0,1.0
2024-05-13,23.34,23.4,23.34,23.39,23992,22.3182751483173,22.3756486062821,22.3182751483173,22.366086363288,25090.347541585,0.0,1.0
2024-05-14,23.3793,23.4,23.355,23.36,25818,22.3558547632843,22.3756486062821,22.3326185128085,22.3373996343056,26999.9413483094,0.0,1.0
2024-05-15,23.415,23.45,23.39,23.39,19852,22.3899919707734,22.4234598212528,22.366086363288,22.366086363288,20760.8194146192,0.0,1.0
2024-05-16,23.3816,23.42,23.38,23.395,12733,22.3580540791729,22.3947730922704,22.3565241202939,22.3708674847851,13315.9134397717,0.0,1.0
2024-05-17,23.33,23.395,23.31,23.389,24288,22.3087129053232,22.3708674847851,22.2895884193349,22.3651301389886,25399.8983448656,0.0,1.0
2024-05-20,23.27,23.28,23.25,23.28,8413,22.3059398548549,22.3155255617113,22.2867684411421,22.3155255617113,8776.60888865844,0.0571,1.0
2024-05-21,23.25,23.27,23.23,23.24,16703,22.2867684411421,22.3059398548549,22.2675970274293,22.2771827342857,17424.9017315181,0.0,1.0
2024-05-22,23.195,23.21,23.19,23.21,9678,22.2340470534318,22.2484256137165,22.2292542000036,22.2484256137165,10096.2820426051,0.0,1.0
2024-05-23,23.11,23.16,23.11,23.15,41159,22.1525685451524,22.2004970794344,22.1525685451524,22.190911372578,42937.8872278965,0.0,1.0
2024-05-24,23.13,23.14,23.09,23.13,20841,22.1717399588652,22.1813256657216,22.1333971314396,22.1717399588652,21741.7456137562,0.0,1.0
2024-05-28,23.13,23.13,23.1,23.1,18178,22.1717399588652,22.1717399588652,22.142982838296,22.142982838296,18963.6510612187,0.0,1.0
2024-05-29,23.05,23.089,23.05,23.089,7530,22.095054304014,22.1324385607539,22.095054304014,22.1324385607539,7855.44573060716,0.0,1.0
2024-05-30,23.06,23.09,23.05,23.05,27377,22.1046400108704,22.1333971314396,22.095054304014,22.095054304014,28560.2307791278,0.0,1.0
2024-05-31,23.07,23.1,23.06,23.1,29912,22.1142257177268,22.142982838296,22.1046400108704,22.142982838296,31204.7931864437,0.0,1.0
2024-06-03,23.1149,23.14,23.0826,23.0826,19182,22.157265541512,22.1813256657216,22.1263037083658,22.1263037083658,20011.0438252997,0.0,1.0
2024-06-04,23.17,23.17,23.1041,23.15,13451,22.2100827862908,22.2100827862908,22.1469129781071,22.190911372578,14032.350666985,0.0,1.0
2024-06-05,23.24,23.25,23.175,23.2,36630,22.2771827342857,22.2867684411421,22.214875639719,22.23883990686,38213.1443708021,0.0,1.0
2024-06-06,23.2683,23.29,23.21,23.21,34447,22.3043102846893,22.3251112685677,22.2484256137165,22.2484256137165,35935.7953628453,0.0,1.0
2024-06-07,23.205,23.21,23.175,23.21,10812,22.2436327602882,22.2484256137165,22.214875639719,22.2484256137165,11279.2933916766,0.0,1.0
2024-06-10,23.21,23.21,23.17,23.189,3914,22.2484256137165,22.2484256137165,22.2100827862908,22.228295629318,4083.16262810045,0.0,1.0
2024-06-11,23.22,23.27,23.195,23.21,20674,22.2580113205729,22.3059398548549,22.2340470534318,22.2484256137165,21567.5278930375,0.0,1.0
2024-06-12,23.3249,23.35,23.3,23.31,12268,22.3585653854965,22.3826255097061,22.3346969754241,22.3442826822805,12798.2215435709,0.0,1.0
2024-06-13,23.3704,23.38,23.31,23.31,14586,22.4021803516932,22.4113826302753,22.3442826822805,22.3442826822805,15216.405235941,0.0,1.0
2024-06-14,23.39,23.4,23.35,23.35,39753,22.4209683371317,22.4305540439881,22.3826255097061,22.3826255097061,41471.1200702294,0.0,1.0
2024-06-17,23.3359,23.36,23.32,23.34,11387,22.3691096630386,22.3922112165625,22.3538683891369,22.3730398028497,11879.1448252887,0.0,1.0
2024-06-18,23.3955,23.43,23.34,23.34,26990,22.4262404759028,22.4593111645574,22.3730398028497,22.3730398028497,28156.5046838097,0.0,1.0
2024-06-20,23.34,23.37,23.2901,23.3,112786,22.3730398028497,22.4017969234189,22.3252071256363,22.3346969754241,117660.597898043,0.0,1.0
2024-06-21,23.31,23.37,23.29,23.31,19216,22.3442826822805,22.4017969234189,22.3251112685677,22.3442826822805,20046.5133013741,0.0,1.0
2024-06-24,23.3,23.3,23.261,23.2799,1604,22.3883290052857,22.3883290052857,22.3508549781953,22.3690154682468,1669.31618662458,0.05595,1.0
2024-06-25,23.27,23.299,23.24,23.29,40321,22.3595028306008,22.3873681327962,22.3306766559158,22.3787202803907,41962.9039656419,0.0,1.0
2024-06-26,23.235,23.27,23.21,23.249,16106,22.3258722934684,22.3595028306008,22.3018504812309,22.3393245083213,16761.8494400096,0.0,1.0
2024-06-27,23.21,23.28,23.21,23.22,12034,22.3018504812309,22.3691115554957,22.3018504812309,22.3114592061259,12524.0342829428,0.0,1.0
2024-06-28,23.23,23.27,23.22,23.26,15633,22.3210679310209,22.3595028306008,22.3114592061259,22.3498941057058,16269.588494702,0.0,1.0
2024-07-01,23.15,23.2,23.15,23.17,21594,22.2441981318611,22.292241756336,22.2441981318611,22.263415581651,22473.3252705556,0.0,1.0
2024-07-02,23.2097,23.24,23.19,23.23,23715,22.3015622194841,22.3306766559158,22.282633031441,22.3210679310209,24680.6941183304,0.0,1.0
2024-07-03,23.2837,23.34,23.24,23.24,22433,22.3726667837069,22.4267639048656,22.3306766559158,22.3306766559158,23346.4900340082,0.0,1.0
2024-07-05,23.31,23.34,23.28,23.3,10032,22.3979377301807,22.4267639048656,22.3691115554957,22.3883290052857,10440.5112121058,0.0,1.0
2024-07-08,23.33,23.39,23.3002,23.39,14202,22.4171551799706,22.4748075293404,22.3885211797836,22.4748075293404,14780.3170090039,0.0,1.0
2024-07-09,23.34,23.34,23.3101,23.33,20874,22.4267639048656,22.4267639048656,22.3980338174296,22.4171551799706,21724.0062840408,0.0,1.0
2024-07-10,23.31,23.36,23.3,23.33,60727,22.3979377301807,22.4459813546555,22.3883290052857,22.4171551799706,63199.8529084481,0.0,1.0
2024-07-11,23.3854,23.4,23.3632,23.38,19744,22.4703875158887,22.4844162542354,22.4490561466219,22.4651988044455,20547.9917635385,0.0,1.0
2024-07-12,23.42,23.42,23.375,23.3899,18770,22.5036337040254,22.5036337040254,22.460394441998,22.4747114420915,19534.3296901143,0.0,1.0
2024-07-15,23.395,23.42,23.36,23.42,22602,22.4796118917879,22.5036337040254,22.4459813546555,22.5036337040254,23522.3718516763,0.0,1.0
2024-07-16,23.41,23.45,23.361,23.361,30333,22.4940249791304,22.5324598787103,22.446942227145,22.446942227145,31568.1844693787,0.0,1.0
2024-07-17,23.425,23.43,23.4002,23.41,8151,22.5084380664728,22.5132424289203,22.4846084287333,22.4940249791304,8482.91535983603,0.0,1.0
2024-07-18,23.425,23.44,23.39,23.39,64899,22.5084380664728,22.5228511538153,22.4748075293404,22.4748075293404,67541.7401469756,0.0,1.0
2024-07-19,23.415,23.429,23.4092,23.4092,10007,22.4988293415779,22.5122815564308,22.4932562811388,22.4932562811388,10414.4931917407,0.0,1.0
2024-07-22,23.34,23.37,23.31,23.37,16713,22.4799001535348,22.5087946267398,22.4510056803297,22.5087946267398,17352.4534066341,0.0553,1.0
2024-07-23,23.34,23.37,23.33,23.3497,22882,22.4799001535348,22.5087946267398,22.4702686624664,22.4892426998711,23757.4845240592,0.0,1.0
2024-07-24,23.3296,23.38,23.32,23.34,9990,22.4698834028237,22.5184261178082,22.4606371713981,22.4799001535348,10372.2257842563,0.0,1.0
2024-07-25,23.344,23.37,23.33,23.37,13018,22.4837527499621,22.5087946267398,22.4702686624664,22.5087946267398,13516.0796055504,0.0,1.0
2024-07-26,23.3641,23.38,23.33,23.38,40034,22.5031120470095,22.5184261178082,22.4702686624664,22.5184261178082,41565.7344391307,0.0,1.0
2024-07-29,23.375,23.38,23.36,23.37,29439,22.513610372274,22.5184261178082,22.4991631356715,22.5087946267398,30565.3608471192,0.0,1.0
2024-07-30,23.35,23.3803,23.32,23.36,110703,22.4895316446031,22.5187150625402,22.4606371713981,22.4991631356715,114938.589689142,0.0,1.0
2024-07-31,23.4089,23.4089,23.35,23.389,10312,22.5462611269957,22.5462611269957,22.4895316446031,22.5270944597697,10706.5457744996,0.0,1.0
2024-08-01,23.4351,23.46,23.4,23.4,6706,22.5714956335948,22.595478046355,22.5376890999449,22.5376890999449,6962.57718811037,0.0,1.0
2024-08-02,23.4554,23.54,23.45,23.5299,176742,22.5910475604636,22.6725299749018,22.5858465552866,22.6628021689228,183504.297253355,0.0,1.0
2024-08-05,23.4851,23.525,23.47,23.51,35614,22.6196530889366,22.6580827382993,22.6051095374234,22.6436355016968,36976.6215295798,0.0,1.0
2024-08-06,23.4391,23.45,23.42,23.44,33808,22.5753482300221,22.5858465552866,22.5569520820816,22.5762150642183,35101.5224538676,0.0,1.0
2024-08-07,23.3749,23.45,23.37,23.45,18706,22.5135140573633,22.5858465552866,22.5087946267398,22.5858465552866,19421.7072592891,0.0,1.0
2024-08-08,23.3154,23.37,23.27,23.37,15231,22.4562066855066,22.5087946267398,22.4124797160563,22.5087946267398,15813.7508428436,0.0,1.0
2024-08-09,23.345,23.3568,23.31,23.33,44042,22.4847158990689,22.4960810585296,22.4510056803297,22.4702686624664,45727.0838829045,0.0,1.0
2024-08-12,23.3829,23.4066,23.33,23.33,18995,22.521219250218,22.54404588405,22.4702686624664,22.4702686624664,19721.7646418366,0.0,1.0
2024-08-13,23.39,23.41,23.39,23.395,9002,22.5280576088765,22.5473205910132,22.5280576088765,22.5328733544107,9346.42407506258,0.0,1.0
2024-08-14,23.445,23.45,23.4,23.41,29815,22.5810308097525,22.5858465552866,22.5376890999449,22.5473205910132,30955.7469226827,0.0,1.0
2024-08-15,23.32,23.39,23.32,23.33,18844,22.4606371713981,22.5280576088765,22.4606371713981,22.4702686624664,19564.9872551076,0.0,1.0
2024-08-16,23.38,23.41,23.37,23.39,32099,22.5184261178082,22.5473205910132,22.5087946267398,22.5280576088765,33327.1346795638,0.0,1.0
2024-08-19,23.33,23.37,23.3,23.3,12924,22.5225002385301,22.5611157554414,22.4935386008466,22.4935386008466,13387.3644935824,0.05423,1.0
2024-08-20,23.3794,23.4,23.36,23.362,4381,22.5701904019156,22.5900773931249,22.5514618762136,22.5533926520592,4538.07210201057,0.0,1.0
2024-08-21,23.405,23.405,23.3885,23.39,19454,22.5949043327388,22.5949043327388,22.5789754320129,22.5804235138971,20151.4847460657,0.0,1.0
2024-08-22,23.365,23.4,23.35,23.37,21925,22.5562888158275,22.5900773931249,22.5418079969858,22.5611157554414,22711.0775705505,0.0,1.0
2024-08-23,23.455,23.46,23.3603,23.39,13874,22.643173728878,22.6480006684919,22.5517514925904,22.5804235138971,14371.4248672209,0.0,1.0
2024-08-26,23.46,23.46,23.43,23.46,39502,22.6480006684919,22.6480006684919,22.6190390308084,22.6480006684919,40918.2661889116,0.0,1.0
2024-08-27,23.415,23.42,23.4049,23.418,8862,22.6045582119667,22.6093851515806,22.5948077939466,22.607454375735,9179.72950650939,0.0,1.0
2024-08-28,23.435,23.46,23.41,23.42,29298,22.6238659704223,22.6480006684919,22.5997312723527,22.6093851515806,30348.4219230098,0.0,1.0
2024-08-29,23.38,23.415,23.375,23.38,8345,22.5707696346692,22.6045582119667,22.5659426950553,22.5707696346692,8644.19349264514,0.0,1.0
2024-08-30,23.4,23.43,23.37,23.41,17753,22.5900773931249,22.6190390308084,22.5611157554414,22.5997312723527,18389.4987507404,0.0,1.0
2024-09-03,23.4442,23.46,23.4,23.43,42838,22.6327475393119,22.6480006684919,22.5900773931249,22.6190390308084,44373.87187992,0.0,1.0
2024-09-04,23.4608,23.48,23.45,23.46,19515,22.6487729788301,22.6673084269476,22.6383467892641,22.6480006684919,20214.6717805835,0.0,1.0
2024-09-05,23.475,23.48,23.45,23.474,8900,22.6624814873336,22.6673084269476,22.6383467892641,22.6615160994109,9219.09192145497,0.0,1.0
2024-09-06,23.52,23.53,23.48,23.53,12523,22.7059239438589,22.7155778230867,22.6673084269476,22.7155778230867,12971.9874306045,0.0,1.0
2024-09-09,23.465,23.53,23.46,23.48,36775,22.6528276081058,22.7155778230867,22.6480006684919,22.6673084269476,38093.4949900569,0.0,1.0
2024-09-10,23.495,23.56,23.45,23.47,44186,22.6817892457893,22.7445394607702,22.6383467892641,22.6576545477197,45770.2017574616,0.0,1.0
2024-09-11,23.525,23.5501,23.5,23.5,33919,22.7107508834728,22.7349821203347,22.6866161854032,22.6866161854032,35135.0987509922,0.0,1.0
2024-09-12,23.5054,23.52,23.49,23.51,12933,22.6918292801863,22.7059239438589,22.6769623061754,22.6962700646311,13396.6871708064,0.0,1.0
2024-09-13,23.55,23.56,23.52,23.558,35026,22.7348855815424,22.7445394607702,22.7059239438589,22.7426086849246,36281.7880495372,0.0,1.0
2024-09-16,23.565,23.57,23.53,23.53,10693,22.7493664003841,22.754193339998,22.7155778230867,22.7155778230867,11076.3763950694,0.0,1.0
2024-09-17,23.535,23.56,23.52,23.56,80071,22.7204047627006,22.7445394607702,22.7059239438589,22.7445394607702,82941.7875553731,0.0,1.0
2024-09-18,23.525,23.62,23.5,23.52,39879,22.7107508834728,22.8024627361372,22.6866161854032,22.7059239438589,41308.7827792924,0.0,1.0
2024-09-19,23.547,23.61,23.5,23.5124,49582,22.731989417774,22.7928088569094,22.6866161854032,22.6985869956457,51359.6646797281,0.0,1.0
2024-09-20,23.5454,23.56,23.51,23.54,7563,22.7304447970976,22.7445394607702,22.6962700646311,22.7252317023145,7834.15642718693,0.0,1.0
2024-09-23,23.56,23.56,23.51,23.51,17460,22.7974813344556,22.7974813344556,22.7490995828969,22.7490995828969,18043.9932800069,0.05484,1.0
2024-09-24,23.54,23.5699,23.51,23.51,15043,22.7781286338322,22.8070609212643,22.7490995828969,22.7490995828969,15546.1506821961,0.0,1.0
2024-09-25,23.53,23.55,23.51,23.5422,8479,22.7684522835204,22.7878049841439,22.7490995828969,22.7802574309007,8762.60131850965,0.0,1.0
2024-09-26,23.51,23.54,23.5,23.53,17890,22.7490995828969,22.7781286338322,22.7394232325852,22.7684522835204,18488.3757032832,0.0,1.0
2024-09-27,23.565,23.5899,23.47,23.53,26315,22.8023195096115,22.8264136218877,22.71039418165,22.7684522835204,27195.1708570092,0.0,1.0
2024-09-30,23.58,23.58,23.55,23.55,36481,22.8168340350791,22.8168340350791,22.7878049841439,22.7878049841439,37701.1981012561,0.0,1.0
2024-10-01,23.6,23.62,23.59,23.59,22870,22.8361867357026,22.8555394363261,22.8265103853908,22.8265103853908,23634.9442333194,0.0,1.0
2024-10-02,23.595,23.63,23.54,23.6,34076,22.8313485605467,22.8652157866378,22.7781286338322,22.8361867357026,35215.7568733972,0.0,1.0
2024-10-03,23.56,23.59,23.55,23.56,30381,22.7974813344556,22.8265103853908,22.7878049841439,22.7974813344556,31397.1683757096,0.0,1.0
2024-10-04,23.49,23.61,23.475,23.61,43792,22.7297468822735,22.8458630860143,22.7152323568059,22.8458630860143,45256.7327444479,0.0,1.0
2024-10-07,23.51,23.53,23.46,23.4796,17628,22.7490995828969,22.7684522835204,22.7007178313382,22.7196834779493,18217.6124593335,0.0,1.0
2024-10-08,23.515,23.53,23.49,23.4995,14509,22.7539377580528,22.7684522835204,22.7297468822735,22.7389394150696,14994.2897193368,0.0,1.0
2024-10-09,23.505,23.52,23.48,23.52,12573,22.7442614077411,22.7587759332087,22.7200705319617,22.7587759332087,12993.5353670977,0.0,1.0
2024-10-10,23.52,23.55,23.5,23.55,15559,22.7587759332087,22.7878049841439,22.7394232325852,22.7878049841439,16079.4095901275,0.0,1.0
2024-10-11,23.535,23.55,23.4977,23.5001,58807,22.7732904586763,22.7878049841439,22.7371976720135,22.7395199960883,60773.9468967563,0.0,1.0
2024-10-14,23.49,23.5,23.48,23.49,39716,22.7297468822735,22.7394232325852,22.7200705319617,22.7297468822735,41044.4007507877,0.0,1.0
2024-10-15,23.5098,23.56,23.48,23.5,183226,22.7489060558907,22.7974813344556,22.7200705319617,22.7394232325852,189354.450900489,0.0,1.0
2024-10-16,23.55,23.55,23.52,23.55,64795,22.7878049841439,22.7878049841439,22.7587759332087,22.7878049841439,66962.2305027518,0.0,1.0
2024-10-17,23.5102,23.52,23.506642,23.51,21361,22.7492931099032,22.7587759332087,22.7458502644623,22.7490995828969,22075.4719618687,0.0,1.0
2024-10-18,23.5155,23.53,23.51,23.52,22015,22.7544215755684,22.7684522835204,22.7490995828969,22.7587759332087,22751.3466242469,0.0,1.0
2024-10-21,23.3904,23.45,23.3904,23.45,9669,22.688264368487,22.7460752890511,22.688264368487,22.7460752890511,9968.22735872775,0.05673,1.0
2024-10-22,23.3741,23.4093,23.365,23.4093,30794,22.6724536637019,22.7065970261827,22.6636268285151,22.7065970261827,31746.9845159439,0.0,1.0
2024-10-23,23.2587,23.309,23.22,23.309,11579,22.5605177537507,22.6093078427502,22.5229794546596,22.6093078427502,11937.3362898654,0.0,1.0
2024-10-24,23.3,23.3,23.2599,23.26,22762,22.6005780057523,22.6005780057523,22.5616817320171,22.5617787302059,23466.4175343221,0.0,1.0
2024-10-25,23.3276,23.39,23.3,23.34,142609,22.6273495058793,22.6878763757316,22.6005780057523,22.6393772812986,147022.332754246,0.0,1.0
2024-10-28,23.39,23.43,23.3673,23.43,17516,22.6878763757316,22.7266756512779,22.665857786859,22.7266756512779,18058.0691297419,0.0,1.0
2024-10-29,23.34,23.38,23.33,23.38,14409,22.6393772812986,22.678176556845,22.629677462412,22.678176556845,14854.9165386191,0.0,1.0
2024-10-30,23.34,23.36,23.28,23.35,19229,22.6393772812986,22.6587769190718,22.5811783679791,22.6490771001852,19824.0814852597,0.0,1.0
2024-10-31,23.34,23.41,23.3,23.41,62709,22.6393772812986,22.7072760135048,22.6005780057523,22.7072760135048,64649.6607134614,0.0,1.0
2024-11-01,23.3308,23.44,23.31,23.4,158246,22.630453447923,22.7363754701645,22.6102778246389,22.6975761946182,163143.252312465,0.0,1.0
2024-11-04,23.405,23.43,23.38,23.38,28165,22.7024261040615,22.7266756512779,22.678176556845,22.678176556845,29036.6246311476,0.0,1.0
2024-11-05,23.46,23.46,23.4,23.44,23106,22.7557751079377,22.7557751079377,22.6975761946182,22.7363754701645,23821.0633313438,0.0,1.0
2024-11-06,23.26,23.3,23.19,23.19,31011,22.5617787302059,22.6005780057523,22.4938799979998,22.4938799979998,31970.7000332512,0.0,1.0
2024-11-07,23.31,23.36,23.24,23.36,225381,22.6102778246389,22.6587769190718,22.5423790924327,22.6587769190718,232355.884821327,0.0,1.0
2024-11-08,23.47,23.47,23.37,23.37,43055,22.7654749268243,22.7654749268243,22.6684767379584,22.6684767379584,44387.4267173464,0.0,1.0
2024-11-11,23.445,23.479,23.4,23.45,16743,22.7412253796078,22.7742047638222,22.6975761946182,22.7460752890511,17261.1470335276,0.0,1.0
2024-11-12,23.43,23.45,23.42,23.45,10042,22.7266756512779,22.7460752890511,22.7169758323913,22.7460752890511,10352.770621196,0.0,1.0
2024-11-13,23.425,23.48,23.4,23.48,14790,22.7218257418346,22.7751747457109,22.6975761946182,22.7751747457109,15247.7073777623,0.0,1.0
2024-11-14,23.43,23.48,23.41,23.41,19581,22.7266756512779,22.7751747457109,22.7072760135048,22.7072760135048,20186.9748589562,0.0,1.0
2024-11-15,23.47,23.5511,23.38,23.38,41310,22.7654749268243,22.8441404579945,22.678176556845,22.678176556845,42588.424055129,0.0,1.0
2024-11-18,23.425,23.54,23.39,23.42,35807,22.7748643515065,22.8866726503506,22.7408357388148,22.770003121122,36829.1534937075,0.05468,1.0
2024-11-19,23.44,23.46,23.43,23.43,16997,22.7894480426601,22.8088929641982,22.779725581891,22.779725581891,17482.1996238877,0.0,1.0
2024-11-20,23.43,23.47,23.39,23.397808,44379,22.779725581891,22.8186154249672,22.7408357388148,22.7484270361833,45645.8514507567,0.0,1.0
2024-11-21,23.44,23.54,23.33,23.47,82677,22.7894480426601,22.8866726503506,22.6825009742005,22.8186154249672,85037.113508511,0.0,1.0
2024-11-22,23.445,23.55,23.4173,23.45,45608,22.7943092730446,22.8963951111197,22.7673780567143,22.7991705034291,46909.9347206136,0.0,1.0
2024-11-25,23.485,23.51,23.43,23.43,12365,22.8331991161208,22.8575052680435,22.779725581891,22.779725581891,12717.9736629624,0.0,1.0
2024-11-26,23.48,23.5,23.42,23.4999,21896,22.8283378857363,22.8477828072744,22.770003121122,22.8476855826667,22521.0474180529,0.0,1.0
2024-11-27,23.55,23.56,23.5,23.51,30430,22.8963951111197,22.9061175718887,22.8477828072744,22.8575052680435,31298.6606198095,0.0,1.0
2024-11-29,23.565,23.565,23.557,23.56,2516,22.9109788022733,22.9109788022733,22.903200833658,22.9061175718887,2587.82221884458,0.0,1.0
2024-12-02,23.575,23.635,23.54,23.57,49102,22.9207012630423,22.9790360276566,22.8866726503506,22.9158400326578,50503.6751151458,0.0,1.0
2024-12-03,23.56,23.61,23.48,23.61,204946,22.9061175718887,22.954729875734,22.8283378857363,22.954729875734,210796.427847108,0.0,1.0
2024-12-04,23.565,23.68,23.52,23.5585,20458,22.9109788022733,23.0227871011174,22.8672277288125,22.9046592027734,21041.9979940868,0.0,1.0
2024-12-05,23.53,23.57,23.52,23.57,23543,22.8769501895816,22.9158400326578,22.8672277288125,22.9158400326578,24215.062996128,0.0,1.0
2024-12-06,23.6,23.695,23.56,23.61,70189,22.9450074149649,23.0373707922709,22.9061175718887,22.954729875734,72192.6286639439,0.0,1.0
2024-12-09,23.585,23.65,23.55,23.58,32728,22.9304237238114,22.9936197188102,22.8963951111197,22.9255624934268,33662.2597688177,0.0,1.0
2024-12-10,23.59,23.72,23.58,23.6,36322,22.9352849541959,23.0616769441936,22.9255624934268,22.9450074149649,37358.8547825409,0.0,1.0
2024-12-11,23.57,23.645,23.53,23.63,28255,22.9158400326578,22.9887584884257,22.8769501895816,22.9741747972721,29061.5726524061,0.0,1.0
2024-12-12,23.475,23.65,23.45,23.56,169845,22.8234766553518,22.9936197188102,22.7991705034291,22.9061175718887,174693.427964888,0.0,1.0
2024-12-13,23.48,23.5,23.46,23.5,8704,22.8283378857363,22.8477828072744,22.8088929641982,22.8477828072744,8952.46605438126,0.0,1.0
2024-12-16,23.48,23.5099,23.4704,23.5,28513,22.8283378857363,22.8574080434358,22.819004323398,22.8477828072744,29326.9375699188,0.0,1.0
2024-12-17,23.43,23.5083,23.43,23.5083,45408,22.779725581891,22.8558524497127,22.779725581891,22.8558524497127,46704.2254822317,0.0,1.0
2024-12-18,23.42,23.5,23.41,23.46,81361,22.770003121122,22.8477828072744,22.7602806603529,22.8088929641982,83683.5467199579,0.0,1.0
2024-12-19,23.31,23.3535,23.2602,23.3535,80782,22.6630560526624,22.7053487570078,22.6146381980325,22.7053487570078,83088.0184748423,0.0,1.0
2024-12-20,23.345,23.37,23.3275,23.3275,30755,22.6970846653541,22.7213908172767,22.6800703590082,22.6800703590082,31632.9381321801,0.0,1.0
2024-12-23,23.29,23.32,23.25,23.32,52971,22.6937790286926,22.7230110325939,22.6548030234909,22.7230110325939,54362.677473866,0.0516,1.0
2024-12-24,23.26,23.29,23.24,23.29,36821,22.6645470247913,22.6937790286926,22.6450590221905,22.6937790286926,37788.3775512115,0.0,1.0
2024-12-26,23.3,23.31,23.2702,23.2711,22178,22.703523029993,22.7132670312935,22.6744859061178,22.6753628662348,22760.6701971909,0.0,1.0
2024-12-27,23.28,23.36,23.18,23.26,24818,22.6840350273922,22.7619870377956,22.5865950143879,22.6645470247913,25470.0294415134,0.0,1.0
2024-12-30,23.3375,23.35,23.29,23.29,49635,22.7400630348696,22.7522430364952,22.6937790286926,22.6937790286926,50939.0326105858,0.0,1.0
2024-12-31,23.33,23.35,23.2801,23.3,35585,22.7327550338943,22.7522430364952,22.6841324674052,22.703523029993,36519.9048140968,0.0,1.0
2025-01-02,23.35,23.38,23.3305,23.3594,28069,22.7522430364952,22.7814750403964,22.7332422339593,22.7614023977176,28806.4411473059,0.0,1.0
2025-01-03,23.38,23.38,23.32,23.358,28645,22.7814750403964,22.7814750403964,22.7230110325939,22.7600382375355,29397.57407334,0.0,1.0
2025-01-06,23.367,23.38,23.35,23.38,21838,22.7688078387059,22.7814750403964,22.7522430364952,22.7814750403964,22411.7375672403,0.0,1.0
2025-01-07,23.355,23.3752,23.33,23.3448,27073,22.7571150371454,22.7767979197722,22.7327550338943,22.7471761558189,27784.2737960388,0.0,1.0
2025-01-08,23.3,23.3487,23.25,23.3487,154343,22.703523029993,22.7509763163261,22.6548030234909,22.7509763163261,158397.967366085,0.0,1.0
2025-01-10,23.215,23.25,23.2,23.21,40820,22.6206990189394,22.6548030234909,22.6060830169888,22.6158270182892,41892.4410428954,0.0,1.0
2025-01-13,23.18,23.21,23.16,23.16,55786,22.5865950143879,22.6158270182892,22.5671070117871,22.5671070117871,57251.634395369,0.0,1.0
2025-01-14,23.22,23.26,23.17,23.1771,38346,22.6255710195896,22.6645470247913,22.5768510130875,22.5837692540108,39353.4430237841,0.0,1.0
2025-01-15,23.28,23.29,23.22,23.2487,219012,22.6840350273922,22.6937790286926,22.6255710195896,22.6535363033218,224765.979855134,0.0,1.0
2025-01-16,23.2805,23.3099,23.22,23.2655,56747,22.6845222274572,22.7131695912805,22.6255710195896,22.6699062255066,58237.8822112,0.0,1.0
2025-01-17,23.31,23.32,23.29,23.3,20074,22.7132670312935,22.7230110325939,22.6937790286926,22.703523029993,20601.3929812611,0.0,1.0
2025-01-21,23.28,23.29,23.25,23.29,36133,22.7367793064314,22.7465459642091,22.7074793330984,22.7465459642091,36996.2794054153,0.05413,1.0
2025-01-22,23.265,23.3087,23.25,23.28,48637,22.7221293197649,22.7648096142533,22.7074793330984,22.7367793064314,49799.0214330717,0.0,1.0
2025-01-23,23.27,23.28,23.22,23.25,30629,22.7270126486537,22.7367793064314,22.6781793597653,22.7074793330984,31360.7793958007,0.0,1.0
2025-01-24,23.32,23.32,23.24,23.28,42159,22.7758459375421,22.7758459375421,22.6977126753207,22.7367793064314,43166.2508912325,0.0,1.0
2025-01-27,23.305,23.359,23.25,23.35,177775,22.7611959508756,22.813935902875,22.7074793330984,22.8051459108751,182022.349965342,0.0,1.0
2025-01-28,23.29,23.3484,23.233515,23.34,172611,22.7465459642091,22.8035832456307,22.6913789977519,22.7953792530974,176734.973139461,0.0,1.0
2025-01-29,23.31,23.33,23.2801,23.33,8747,22.7660792797644,22.7856125953198,22.7368769730092,22.7856125953198,8955.98084740176,0.0,1.0
2025-01-30,23.34,23.42,23.3,23.3,44018,22.7953792530974,22.8735125153189,22.7563126219867,22.7563126219867,45069.6655928811,0.0,1.0
2025-01-31,23.335,23.375,23.29,23.335,7900,22.7904959242086,22.8295625553193,22.7465459642091,22.7904959242086,8088.74456321869,0.0,1.0
2025-02-03,23.325,23.37,23.32,23.37,31496,22.7807292664309,22.8246792264305,22.7758459375421,22.8246792264305,32248.493514321,0.0,1.0
2025-02-04,23.325,23.37,23.32,23.37,34545,22.7807292664309,22.8246792264305,22.7758459375421,22.8246792264305,35370.3393590367,0.0,1.0
2025-02-05,23.42,23.42,23.36,23.36,14211,22.8735125153189,22.8735125153189,22.8149125686528,22.8149125686528,14550.5251883418,0.0,1.0
2025-02-06,23.4049,23.43,23.39,23.42,26086,22.8587648620746,22.8832791730965,22.8442125419858,22.8735125153189,26709.2393260914,0.0,1.0
2025-02-07,23.3623,23.4,23.33,23.38,44033,22.8171588999417,22.8539791997635,22.7856125953198,22.8344458842081,45085.0239686339,0.0,1.0
2025-02-10,23.35,23.41,23.34,23.41,27322,22.8051459108751,22.8637458575412,22.7953792530974,22.8637458575412,27974.7694881343,0.0,1.0
2025-02-11,23.3479,23.48,23.33,23.35,21133,22.8030949127418,22.9321124619849,22.7856125953198,22.8051459108751,21637.9036524684,0.0,1.0
2025-02-12,23.28,23.31,23.27,23.28,40320,22.7367793064314,22.7660792797644,22.7270126486537,22.7367793064314,41283.3140239212,0.0,1.0
2025-02-13,23.42,23.47,23.33,23.33,167320,22.8735125153189,22.9223458042072,22.7856125953198,22.7856125953198,171317.562065538,0.0,1.0
2025-02-14,23.43,23.44,23.38,23.43,78106,22.8832791730965,22.8930458308742,22.8344458842081,22.8832791730965,79972.0864373114,0.0,1.0
2025-02-18,23.44,23.48,23.3899,23.48,65081,22.8930458308742,22.9321124619849,22.844114875408,22.9321124619849,66635.8968251691,0.0,1.0
2025-02-19,23.45,23.49,23.39,23.43,36308,22.9028124886519,22.9418791197626,22.8442125419858,22.8832791730965,37175.4604558663,0.0,1.0
2025-02-20,23.475,23.5,23.43,23.47,48969,22.9272291330961,22.9516457775403,22.8832791730965,22.9223458042072,50138.9534830703,0.0,1.0
2025-02-21,23.52,23.54,23.44,23.44,51470,22.9711790930956,22.990712408651,22.8930458308742,22.8930458308742,52699.7066669451,0.0,1.0
2025-02-24,23.4404,23.48,23.44,23.45,29416,22.9453560499314,22.9841197271544,22.9449644976363,22.9547533050158,30050.6474991946,0.05316,1.0
2025-02-25,23.47,23.51,23.39,23.51,174564,22.9743309197749,23.013486149293,22.8960204607386,23.013486149293,178330.202272552,0.0,1.0
2025-02-26,23.4959,23.52,23.465,23.52,74689,22.9996839308879,23.0232749566726,22.9694365160851,23.0232749566726,76300.4083174917,0.0,1.0
2025-02-27,23.5,23.5,23.4736,23.49,16178,23.0036973419135,23.0036973419135,22.9778548904315,22.993908534534,16527.0388646304,0.0,1.0
2025-02-28,23.56,23.56,23.503506,23.53,19030,23.0624301861907,23.0624301861907,23.0071292977808,23.0330637640521,19440.5705027764,0.0,1.0
2025-03-03,23.535,23.59,23.485,23.485,81291,23.0379581677419,23.0917966083293,22.9890141308442,22.9890141308442,83044.8458613346,0.0,1.0
2025-03-04,23.49,23.55,23.485,23.55,54383,22.993908534534,23.0526413788112,22.9890141308442,23.0526413788112,55556.3082318701,0.0,1.0
2025-03-05,23.475,23.491,23.44,23.48,34166,22.9792253234646,22.9948874152719,22.9449644976363,22.9841197271544,34903.1283130773,0.0,1.0
2025-03-06,23.43,23.48,23.43,23.47,24860,22.9351756902567,22.9841197271544,22.9351756902567,22.9743309197749,25396.3522174999,0.0,1.0
2025-03-07,23.43,23.46,23.411,23.425,23566,22.9351756902567,22.9645421123953,22.9165769562356,22.930281286567,24074.4342863074,0.0,1.0
2025-03-10,23.45,23.48,23.38,23.455,148794,22.9547533050158,22.9841197271544,22.886231653359,22.9596477087056,152004.216888603,0.0,1.0
2025-03-11,23.4154,23.5,23.41,23.455,36269,22.9208840314826,23.0036973419135,22.9155980754977,22.9596477087056,37051.500344992,0.0,1.0
2025-03-12,23.35,23.43,23.3,23.43,255778,22.8568652312204,22.9351756902567,22.8079211943227,22.9351756902567,261296.386865957,0.0,1.0
2025-03-13,23.3254,23.345,23.28,23.34,29003,22.8327847650668,22.8519708275307,22.7883435795637,22.8470764238409,29628.7370621137,0.0,1.0
2025-03-14,23.35,23.35,23.3119,23.322,13408,22.8568652312204,22.8568652312204,22.8195698751044,22.8294565705577,13697.2763689557,0.0,1.0
2025-03-17,23.31,23.34,23.31,23.33,69464,22.8177100017023,22.8470764238409,22.8177100017023,22.8372876164613,70962.6794222207,0.0,1.0
2025-03-18,23.305,23.3399,23.3,23.319,14066,22.8128155980125,22.8469785357671,22.8079211943227,22.8265199283439,14369.472658542,0.0,1.0
2025-03-19,23.315,23.32,23.29,23.305,33938,22.822604405392,22.8274988090818,22.7981323869432,22.8128155980125,34670.2092340109,0.0,1.0
2025-03-20,23.3156,23.35,23.315,23.34,35541,22.8231917338348,22.8568652312204,22.822604405392,22.8470764238409,36307.7938118328,0.0,1.0
2025-03-21,23.305,23.34,23.305,23.33,31837,22.8128155980125,22.8470764238409,22.8128155980125,22.8372876164613,32523.8803519124,0.0,1.0
2025-03-24,23.24,23.27,23.19,23.22,28510,22.8026743935673,22.8321098596519,22.7536152834262,22.7830507495109,29056.7846807879,0.05464,1.0
2025-03-25,23.205,23.2381,23.205,23.22,22549,22.7683330164686,22.8008101473819,22.7683330164686,22.7830507495109,22981.4604618409,0.0,1.0
2025-03-26,23.17,23.21,23.135,23.21,53789,22.7339916393698,22.7732389274827,22.6996502622711,22.7732389274827,54820.6029882462,0.0,1.0
2025-03-27,23.095,23.1399,23.095,23.1399,23405,22.6604029741582,22.7044580550649,22.6604029741582,22.7044580550649,23853.8774273532,0.0,1.0
2025-03-28,23.175,23.18,23.14,23.16,45368,22.7388975503839,22.743803461398,22.7045561732852,22.7241798173416,46238.0991721496,0.0,1.0
2025-03-31,23.175,23.195,23.1601,23.195,17819,22.7388975503839,22.7585211944403,22.7242779355619,22.7585211944403,18160.7452201669,0.0,1.0
2025-04-01,23.23,23.2351,23.22,23.22,49665,22.7928625715391,22.7978666007735,22.7830507495109,22.7830507495109,50617.5100375773,0.0,1.0
2025-04-02,23.23,23.28,23.21,23.28,23285,22.7928625715391,22.8419216816802,22.7732389274827,22.8419216816802,23731.5759835898,0.0,1.0
2025-04-03,23.2904,23.35,23.271,23.31,43139,22.8521259765895,22.9106044358777,22.8330910418548,22.8713571477648,43966.3498542444,0.0,1.0
2025-04-04,23.35,23.36,23.18,23.36,37324,22.9106044358777,22.9204162579059,22.743803461398,22.9204162579059,38039.8257252095,0.0,1.0
2025-04-07,22.9,23.28,22.9,23.17,33539,22.4690724446081,22.8419216816802,22.4690724446081,22.7339916393698,34182.2343531723,0.0,1.0
2025-04-08,22.82,23.0032,22.68,23.0032,9965,22.3905778683824,22.5703304479392,22.2532123599874,22.5703304479392,10156.1157258523,0.0,1.0
2025-04-09,22.8227,22.8289,22.41,22.515,12945,22.39322706033,22.3993103899875,21.9882931652256,22.0913172965219,13193.2682459768,0.0,1.0
2025-04-10,22.79,23.0007,22.69,22.69,40251,22.3611424022977,22.5678774924322,22.2630241820156,22.2630241820156,41022.9617743386,0.0,1.0
2025-04-11,22.66,22.72,22.55,22.6659,31488,22.2335887159309,22.2924596481002,22.1256586736206,22.2393776909276,32091.8988435163,0.0,1.0
2025-04-14,22.86,22.89,22.75,22.8,29517,22.4298251564952,22.4592606225798,22.3218951141849,22.3709542243259,30083.0976297024,0.0,1.0
2025-04-15,22.875,22.8995,22.8301,22.86,18053,22.4445428895375,22.4685818535066,22.4004878086308,22.4298251564952,18399.2330355056,0.0,1.0
2025-04-16,22.88,22.93,22.87,22.87,45450,22.4494488005516,22.4985079106927,22.4396369785234,22.4396369785234,46321.6718253879,0.0,1.0
2025-04-17,22.91,22.98,22.86,22.92,18581,22.4788842666363,22.5475670208338,22.4298251564952,22.4886960886645,18937.3593880645,0.0,1.0
2025-04-21,22.707,22.84,22.67,22.8284,44231,22.3332277686274,22.4640385007025,22.2968368130878,22.4526294443711,44971.256613917,0.05455,1.0
2025-04-22,22.735,22.83,22.68,22.755,295348,22.3607668701169,22.4542031073134,22.3066722064769,22.3804376568951,300290.988184919,0.0,1.0
2025-04-23,22.8,22.9358,22.79,22.9032,18604,22.4246969271461,22.55826156937,22.414861533757,22.5261981869216,18915.3593191497,0.0,1.0
2025-04-24,22.89,22.9,22.84,22.8649,16326,22.513215467648,22.5230508610371,22.4640385007025,22.4885286302413,16599.2343713415,0.0,1.0
2025-04-25,22.94,22.99,22.88,22.94,67621,22.5623924345935,22.611569401539,22.5033800742589,22.5623924345935,68752.7151429918,0.0,1.0
2025-04-28,22.94,22.96,22.87,22.895,24582,22.5623924345935,22.5820632213717,22.4935446808698,22.5181331643425,24993.408018885,0.0,1.0
2025-04-29,22.95,23.05,22.91,22.93,67681,22.5722278279826,22.6705817618735,22.5328862544262,22.5525570412044,68813.719311942,0.0,1.0
2025-04-30,23.0,23.02,22.9401,22.96,55936,22.6214047949281,22.6410755817063,22.5624907885273,22.5820632213717,56872.153239946,0.0,1.0
2025-05-01,23.0166,23.04,22.94,23.03,75972,22.637731547954,22.6607463684844,22.5623924345935,22.6509109750953,77243.4787247064,0.0,1.0
2025-05-02,22.96,22.9799,22.93,22.955,29395,22.5820632213717,22.601635654216,22.5525570412044,22.5771455246771,29886.9591048379,0.0,1.0
2025-05-05,22.96,22.99,22.94,22.94,31588,22.5820632213717,22.611569401539,22.5623924345935,22.5623924345935,32116.6614799666,0.0,1.0
2025-05-06,22.965,22.97,22.93,22.93,9184,22.5869809180662,22.5918986147608,22.5525570412044,22.5525570412044,9337.70479397285,0.0,1.0
2025-05-07,23.025,23.0499,22.9696,22.993,38328,22.6459932784008,22.6704834079397,22.5915051990252,22.6145200195557,38969.4631253693,0.0,1.0
2025-05-08,22.98,23.05,22.9701,23.0,22907,22.6017340081499,22.6705817618735,22.5919969686946,22.6214047949281,23290.3749690261,0.0,1.0
2025-05-09,23.03,23.06,23.0,23.06,22507,22.6509109750953,22.6804171552626,22.6214047949281,22.6804171552626,22883.6805093584,0.0,1.0
2025-05-12,23.01,23.04,23.0,23.0,41248,22.6312401883172,22.6607463684844,22.6214047949281,22.6214047949281,41938.3326809442,0.0,1.0
2025-05-13,23.0,23.03,22.98,23.02,14874,22.6214047949281,22.6509109750953,22.6017340081499,22.6410755817063,15122.9334827474,0.0,1.0
2025-05-14,23.015,23.02,22.99,23.0175,13531,22.6361578850117,22.6410755817063,22.611569401539,22.638616733359,13757.4568344127,0.0,1.0
2025-05-15,23.055,23.06,23.0,23.03,16381,22.6754994585681,22.6804171552626,22.6214047949281,22.6509109750953,16655.1548595459,0.0,1.0
2025-05-16,23.055,23.08,23.0397,23.08,32458,22.6754994585681,22.7000879420408,22.6604513066828,22.7000879420408,33001.2219297442,0.0,1.0
2025-05-19,22.975,22.99,22.89,22.95,25234,22.6529075599533,22.6676972710915,22.5690991968371,22.6282580413897,25592.7919392081,0.05703,1.0
2025-05-20,23.08,23.1,22.9509,22.96,40108,22.7564355379205,22.7761551527714,22.629145424058,22.6381178488152,40678.2792699436,0.0,1.0
2025-05-21,22.9849,23.03,22.98,23.01,21623,22.6626687693045,22.7071365007933,22.6578374636661,22.6874168859424,21930.448605116,0.0,1.0
2025-05-22,23.0554,23.11,22.94,22.94,69397,22.7321804116539,22.7860149601968,22.6183982339643,22.6183982339643,70383.7275978927,0.0,1.0
2025-05-23,23.0574,23.09,23.05,23.09,36011,22.734152373139,22.7662953453459,22.7268561156441,22.7662953453459,36523.0257003575,0.0,1.0
2025-05-27,23.12,23.12,23.08,23.08,37991,22.7958747676222,22.7958747676222,22.7564355379205,22.7564355379205,38531.1785116294,0.0,1.0
2025-05-28,23.105,23.13,23.09,23.1195,272652,22.7810850564841,22.8057345750477,22.7662953453459,22.795381777251,276528.727423673,0.0,1.0
2025-05-29,23.125,23.14,23.1,23.13,52940,22.800804671335,22.8155943824731,22.7761551527714,22.8057345750477,53692.7322367312,0.0,1.0
2025-05-30,23.135,23.1398,23.12,23.12,14282,22.8106644787604,22.8153971863246,22.7958747676222,22.7958747676222,14485.0699245371,0.0,1.0
2025-06-02,23.085,23.12,23.07,23.12,99495,22.7613654416332,22.7958747676222,22.746575730495,22.7958747676222,100909.678766407,0.0,1.0
2025-06-03,23.1,23.1218,23.09,23.115,37951,22.7761551527714,22.7976495329588,22.7662953453459,22.7909448639095,38490.6097679672,0.0,1.0
2025-06-04,23.13,23.153,23.115,23.153,106412,22.8057345750477,22.8284121321262,22.7909448639095,22.8284121321262,107925.028764168,0.0,1.0
2025-06-05,23.15,23.18,23.12,23.14,131009,22.8254541898986,22.8550336121749,22.7958747676222,22.8155943824731,132871.763460558,0.0,1.0
2025-06-06,23.11,23.13,23.09,23.13,62746,22.7860149601968,22.8057345750477,22.7662953453459,22.8057345750477,63638.1597454844,0.0,1.0
2025-06-09,23.13,23.15,23.1,23.14,61768,22.8057345750477,22.8254541898986,22.7761551527714,22.8155943824731,62646.253962947,0.0,1.0
2025-06-10,23.13,23.16,23.09,23.13,58508,22.8057345750477,22.835313997324,22.7662953453459,22.8057345750477,59339.9013544894,0.0,1.0
2025-06-11,23.15,23.19,23.09,23.19,48511,22.8254541898986,22.8648934196003,22.7662953453459,22.8648934196003,49200.75809475,0.0,1.0
2025-06-12,23.19,23.21,23.17,23.21,42016,22.8648934196003,22.8846130344512,22.8451738047495,22.8846130344512,42613.4083426238,0.0,1.0
2025-06-13,23.15,23.21,23.1,23.21,96307,22.8254541898986,22.8846130344512,22.7761551527714,22.8846130344512,97676.3498965409,0.0,1.0
2025-06-16,23.17,23.2,23.14,23.16,57497,22.8451738047495,22.8747532270258,22.8155943824731,22.835313997324,58314.5263584309,0.0,1.0
2025-06-17,23.2,23.21,23.18,23.2,77473,22.8747532270258,22.8846130344512,22.8550336121749,22.8747532270258,78574.5569432618,0.0,1.0
2025-06-18,23.195,23.22,23.19,23.22,40189,22.8698233233131,22.8944728418767,22.8648934196003,22.8944728418767,40760.4309758593,0.0,1.0
2025-06-20,23.21,23.23,23.2,23.22,51805,22.8846130344512,22.9043326493021,22.8747532270258,22.8944728418767,52541.5941353205,0.0,1.0
2025-06-23,23.17,23.19,23.16,23.17,23852,22.9004873244062,22.920254685066,22.8906036440763,22.9004873244062,24132.7108969866,0.0561,1.0
2025-06-24,23.185,23.19,23.16,23.17,32554,22.9153128449011,22.920254685066,22.8906036440763,22.9004873244062,32937.1235343157,0.0,1.0
2025-06-25,23.175,23.2,23.16,23.2,33535,22.9054291645711,22.9301383653959,22.8906036440763,22.9301383653959,33929.668787961,0.0,1.0
2025-06-26,23.2,23.21,23.18,23.21,31748,22.9301383653959,22.9400220457258,22.9103710047361,22.9400220457258,32121.6378315248,0.0,1.0
2025-06-27,23.195,23.2,23.18,23.2,25831,22.925196525231,22.9301383653959,22.9103710047361,22.9301383653959,26135.0014749312,0.0,1.0
2025-06-30,23.23,23.239,23.18,23.225,29712,22.9597894063857,22.9686847186826,22.9103710047361,22.9548475662207,30061.6764284447,0.0,1.0
2025-07-01,23.23,23.245,23.21,23.22,56821,22.9597894063857,22.9746149268805,22.9400220457258,22.9499057260557,57489.7185090421,0.0,1.0
2025-07-02,23.215,23.23,23.181,23.21,31226,22.9449638858908,22.9597894063857,22.9113593727691,22.9400220457258,31593.4944855485,0.0,1.0
2025-07-03,23.205,23.2199,23.19,23.2197,25700,22.9350802055609,22.9498068892524,22.920254685066,22.9496092156459,26002.4597540061,0.0,1.0
2025-07-07,23.21,23.24,23.19,23.24,11373,22.9400220457258,22.9696730867156,22.920254685066,22.9696730867156,11506.8472677943,0.0,1.0
2025-07-08,23.145,23.16,23.12,23.135,19407,22.8757781235814,22.8906036440763,22.8510689227566,22.8658944432515,19635.3983052917,0.0,1.0
2025-07-09,23.15,23.17,23.1219,23.16,22214,22.8807199637464,22.9004873244062,22.8529468220193,22.8906036440763,22475.4335009919,0.0,1.0
2025-07-10,23.19,23.19,23.15,23.18,40772,22.920254685066,22.920254685066,22.8807199637464,22.9103710047361,41251.8400424257,0.0,1.0
2025-07-11,23.15,23.1697,23.14,23.16,56475,22.8807199637464,22.9001908139963,22.8708362834165,22.8906036440763,57139.6464827819,0.0,1.0
2025-07-14,23.16,23.23,23.14,23.14,29313,22.8906036440763,22.9597894063857,22.8708362834165,22.8708362834165,29657.9806524973,0.0,1.0
2025-07-15,23.15,23.1793,23.13,23.17,12485,22.8807199637464,22.909679147113,22.8609526030865,22.9004873244062,12631.9342423644,0.0,1.0
2025-07-16,23.14,23.18,23.11,23.16,16580,22.8708362834165,22.9103710047361,22.8411852424267,22.8906036440763,16775.127732351,0.0,1.0
2025-07-17,23.145,23.17,23.1366,23.16,66079,22.8757781235814,22.9004873244062,22.8674758321043,22.8906036440763,66856.6746336565,0.0,1.0
2025-07-18,23.155,23.17,23.15,23.15,31994,22.8856618039113,22.9004873244062,22.8807199637464,22.8807199637464,32370.5329715826,0.0,1.0
2025-07-21,23.1226,23.17,23.12,23.15,14875,22.9113297217281,22.9582966298098,22.9087534778249,22.9384793690158,15012.1655607712,0.05837,1.0
2025-07-22,23.125,23.14,23.12,23.1398,20215,22.9137077930234,22.9285707386189,22.9087534778249,22.9283725660109,20401.4068444363,0.0,1.0
2025-07-23,23.125,23.13,23.1101,23.12,12415,22.9137077930234,22.9186621082219,22.8989439337319,22.9087534778249,12529.4813739142,0.0,1.0
2025-07-24,23.145,23.15,23.11,23.12,36650,22.9335250538173,22.9384793690158,22.8988448474279,22.9087534778249,36987.9574993119,0.0,1.0
2025-07-25,23.16,23.1699,23.14,23.16,31026,22.9483879994128,22.9581975435058,22.9285707386189,22.9483879994128,31312.0973908227,0.0,1.0
2025-07-28,23.1381,23.17,23.13,23.17,43132,22.9266880988434,22.9582966298098,22.9186621082219,22.9582966298098,43529.7294095586,0.0,1.0
2025-07-29,23.175,23.1899,23.16,23.16,12906,22.9632509450083,22.9780148042998,22.9483879994128,22.9483879994128,13025.0089900715,0.0,1.0
2025-07-30,23.1741,23.24,23.1741,23.1891,22235,22.9623591682726,23.0276570425887,22.9623591682726,22.977222113868,22440.0336970586,0.0,1.0
2025-07-31,23.185,23.219,23.1708,23.2,34621,22.9731595754053,23.006848918755,22.9590893202416,22.9880225210008,34940.2476557619,0.0,1.0
2025-08-01,23.3,23.308,23.255,23.255,13361,23.0871088249706,23.0950357292882,23.0425199881842,23.0425199881842,13484.2046425186,0.0,1.0
2025-08-04,23.285,23.34,23.27,23.34,32027,23.0722458793751,23.1267433465585,23.0573829337796,23.1267433465585,32322.3278262063,0.0,1.0
2025-08-05,23.305,23.31,23.29,23.31,19632,23.0920631401691,23.0970174553676,23.0772001945736,23.0970174553676,19813.0308765754,0.0,1.0
2025-08-06,23.295,23.31,23.2901,23.3045,30608,23.0821545097721,23.0970174553676,23.0772992808776,23.0915677086492,30890.2429232998,0.0,1.0
2025-08-07,23.31,23.32,23.2921,23.31,12184,23.0970174553676,23.1069260857645,23.079281006957,23.0970174553676,12296.3512734411,0.0,1.0
2025-08-08,23.2991,23.31,23.29,23.31,7353,23.0862170482349,23.0970174553676,23.0772001945736,23.0970174553676,7420.80358778826,0.0,1.0
2025-08-11,23.3156,23.36,23.31,23.36,34100,23.1025662883899,23.1465606073525,23.0970174553676,23.1465606073525,34414.4434031796,0.0,1.0
2025-08-12,23.33,23.33,23.27,23.33,29543,23.1168347161615,23.1168347161615,23.0573829337796,23.1168347161615,29815.4223302093,0.0,1.0
2025-08-13,23.345,23.36,23.3301,23.35,11459,23.131697661757,23.1465606073525,23.1169338024655,23.1366519769555,11564.6658931682,0.0,1.0
2025-08-14,23.3305,23.36,23.32,23.36,17243,23.1173301476814,23.1465606073525,23.1069260857645,23.1465606073525,17402.0013959245,0.0,1.0
2025-08-15,23.34,23.37,23.32,23.37,29966,23.1267433465585,23.1564692377495,23.1069260857645,23.1564692377495,30242.322903803,0.0,1.0
2025-08-18,23.28,23.32,23.27,23.3,31894,23.1241968285465,23.1639291255028,23.1142637543074,23.1440629770246,32108.8911976136,0.05743,1.0
2025-08-19,23.28,23.29,23.2686,23.28,22657,23.1241968285465,23.1341299027856,23.112873123914,23.1241968285465,22809.6553541209,0.0,1.0
2025-08-20,23.28,23.3,23.27,23.29,18794,23.1241968285465,23.1440629770246,23.1142637543074,23.1341299027856,18920.6277408901,0.0,1.0
2025-08-21,23.275,23.29,23.2601,23.28,33642,23.119230291427,23.1341299027856,23.1044300108107,23.1241968285465,33868.6686420679,0.0,1.0
2025-08-22,23.335,23.37,23.2785,23.28,245125,23.1788287368614,23.2135944966981,23.1227068674106,23.1241968285465,246776.570979338,0.0,1.0
2025-08-25,23.33,23.34,23.3,23.33,308197,23.1738621997418,23.1837952739809,23.1440629770246,23.1738621997418,310273.529203954,0.0,1.0
2025-08-26,23.335,23.34,23.32,23.33,22470,23.1788287368614,23.1837952739809,23.1639291255028,23.1738621997418,22621.3954101203,0.0,1.0
2025-08-27,23.33,23.333,23.31,23.32,20227,23.1738621997418,23.1768421220135,23.1539960512637,23.1639291255028,20363.2828197821,0.0,1.0
2025-08-28,23.32,23.35,23.3101,23.35,21915,23.1639291255028,23.19372834822,23.1540953820061,23.19372834822,22062.6560041293,0.0,1.0
2025-08-29,23.34,23.34,23.32,23.32,38858,23.1837952739809,23.1837952739809,23.1639291255028,23.1639291255028,39119.8123207145,0.0,1.0
2025-09-02,23.32,23.331152,23.2921,23.331152,95438,23.1639291255028,23.1750064898942,23.1362158483758,23.1750064898942,96081.0296017382,0.0,1.0
2025-09-03,23.335,23.3481,23.31,23.32,19539,23.1788287368614,23.1918410641145,23.1539960512637,23.1639291255028,19670.6473038869,0.0,1.0
2025-09-04,23.355,23.38,23.34,23.37,63705,23.1986948853395,23.2235275709372,23.1837952739809,23.2135944966981,64134.2231687456,0.0,1.0
2025-09-05,23.44,23.44,23.41,23.43,26222,23.2831260163716,23.2831260163716,23.2533267936544,23.2731929421325,26398.6751421528,0.0,1.0
2025-09-08,23.465,23.47,23.43,23.46,36446,23.3079587019692,23.3129252390887,23.2731929421325,23.3029921648497,36691.5610644079,0.0,1.0
2025-09-09,23.46,23.4863,23.455,23.4863,34021,23.3029921648497,23.3291161500984,23.2980256277302,23.3291161500984,34250.2222184113,0.0,1.0
2025-09-10,23.5,23.5101,23.47,23.47,24181,23.342724461806,23.3527568667874,23.3129252390887,23.3129252390887,24343.9235608419,0.0,1.0
2025-09-11,23.53,23.55,23.51,23.55,18169,23.3725236845232,23.3923898330013,23.352657536045,23.3923898330013,18291.4166981075,0.0,1.0
2025-09-12,23.54,23.56,23.49,23.52,47952,23.3824567587622,23.4023229072403,23.3327913875669,23.3625906102841,48275.0846776186,0.0,1.0
2025-09-15,23.56,23.57,23.51,23.57,36165,23.4023229072403,23.4122559814794,23.352657536045,23.4122559814794,36408.6677795729,0.0,1.0
2025-09-16,23.58,23.59,23.55,23.57,40974,23.4221890557185,23.4321221299575,23.3923898330013,23.4122559814794,41250.0692271592,0.0,1.0
2025-09-17,23.585,23.61,23.569,23.59,26078,23.427155592838,23.4519882784357,23.4112626740555,23.4321221299575,26253.7049178958,0.0,1.0
2025-09-18,23.57,23.59,23.54,23.58,49828,23.4122559814794,23.4321221299575,23.3824567587622,23.4221890557185,50163.7245436349,0.0,1.0
2025-09-19,23.54,23.5691,23.51,23.555,33000,23.3824567587622,23.4113620047979,23.352657536045,23.3973563701208,33222.3430589217,0.0,1.0
2025-09-22,23.515,23.53,23.5,23.53,61807,23.4090475985002,23.4239800124478,23.3941151845526,23.4239800124478,62086.7465403897,0.05177,1.0
2025-09-23,23.505,23.54,23.49,23.54,35053,23.3990926558685,23.4339349550795,23.3841602419209,23.4339349550795,35211.6544482062,0.0,1.0
2025-09-24,23.485,23.51,23.47,23.51,31782,23.379182770605,23.4040701271843,23.3642503566574,23.4040701271843,31925.8494757336,0.0,1.0
2025-09-25,23.445,23.48,23.425,23.48,28990,23.3393630000781,23.3742052992892,23.3194531148147,23.3742052992892,29121.212519713,0.0,1.0
2025-09-26,23.425,23.4699,23.41,23.46,24228,23.3194531148147,23.3641508072311,23.3045207008671,23.3542954140257,24337.6590868439,0.0,1.0
2025-09-29,23.43,23.45,23.42,23.44,32518,23.3244305861305,23.344340471394,23.3144756434988,23.3343855287623,32665.1807076932,0.0,1.0
2025-09-30,23.415,23.45,23.4,23.45,28667,23.309498172183,23.344340471394,23.2945657582354,23.344340471394,28796.7505796002,0.0,1.0
2025-10-01,23.42,23.48,23.41,23.45,17075,23.3144756434988,23.3742052992892,23.3045207008671,23.344340471394,17152.2836762366,0.0,1.0
2025-10-02,23.445,23.46,23.43,23.45,25041,23.3393630000781,23.3542954140257,23.3244305861305,23.344340471394,25154.3388308428,0.0,1.0
2025-10-03,23.455,23.48,23.43,23.47,46613,23.3493179427098,23.3742052992892,23.3244305861305,23.3642503566574,46823.9765153978,0.0,1.0
2025-10-06,23.445,23.4599,23.42,23.445,20129,23.3393630000781,23.3541958645994,23.3144756434988,23.3393630000781,20220.1064784168,0.0,1.0
2025-10-07,23.46,23.4896,23.44,23.48,108684,23.3542954140257,23.3837620442156,23.3343855287623,23.3742052992892,109175.917954208,0.0,1.0
2025-10-08,23.45,23.4959,23.45,23.46,6528,23.344340471394,23.3900336580736,23.344340471394,23.3542954140257,6557.5465791199,0.0,1.0
2025-10-09,23.45,23.49,23.44,23.465,70327,23.344340471394,23.3841602419209,23.3343855287623,23.3592728853416,70645.3091712263,0.0,1.0
2025-10-10,23.48,23.5,23.4401,23.4832,10632,23.3742052992892,23.3941151845526,23.3344850781886,23.3773908809313,10680.1218181989,0.0,1.0
2025-10-13,23.505,23.51,23.47,23.51,8592,23.3990926558685,23.4040701271843,23.3642503566574,23.4040701271843,8630.88851222398,0.0,1.0
2025-10-14,23.48,23.53,23.43,23.53,23849,23.3742052992892,23.4239800124478,23.3244305861305,23.4239800124478,23956.9436834299,0.0,1.0
2025-10-15,23.47,23.5,23.4,23.5,66159,23.3642503566574,23.3941151845526,23.2945657582354,23.3941151845526,66458.4442598031,0.0,1.0
2025-10-16,23.49,23.51,23.47,23.48,29526,23.3841602419209,23.4040701271843,23.3642503566574,23.3742052992892,29659.6385255965,0.0,1.0
2025-10-17,23.5,23.52,23.49,23.52,15408,23.3941151845526,23.4140250698161,23.3841602419209,23.4140250698161,15477.7386168933,0.0,1.0
2025-10-20,23.46,23.49,23.45,23.47,14488,23.4056230982349,23.4355535625549,23.3956462767949,23.4155999196749,14521.6591147121,0.05156,1.0
2025-10-21,23.37,23.485,23.36,23.485,169269,23.3158317052749,23.4305651518349,23.3058548838349,23.4305651518349,169662.252670363,0.0,1.0
2025-10-22,23.37,23.42,23.35,23.39,41060,23.3158317052749,23.3657158124749,23.2958780623949,23.3357853481549,41155.3922729211,0.0,1.0
2025-10-23,23.37,23.3899,23.35,23.375,29120,23.3158317052749,23.3356855799405,23.2958780623949,23.3208201159949,29187.6527761194,0.0,1.0
2025-10-24,23.37,23.417,23.37,23.41,13693,23.3158317052749,23.3627227660429,23.3158317052749,23.3557389910349,13724.8121381663,0.0,1.0
2025-10-27,23.375,23.39,23.35,23.39,14066,23.3208201159949,23.3357853481549,23.2958780623949,23.3357853481549,14098.6787070363,0.0,1.0
2025-10-28,23.37,23.4,23.35,23.4,14336,23.3158317052749,23.3457621695949,23.2958780623949,23.3457621695949,14369.3059820896,0.0,1.0
2025-10-29,23.355,23.39,23.33,23.36,26646,23.3008664731149,23.3357853481549,23.2759244195149,23.3058548838349,26707.9050780384,0.0,1.0
2025-10-30,23.34,23.41,23.34,23.36,24019,23.2859012409549,23.3557389910349,23.2859012409549,23.3058548838349,24074.8019240938,0.0,1.0
2025-10-31,23.375,23.39,23.3503,23.38,32647,23.3208201159949,23.3357853481549,23.2961773670381,23.3258085267149,32722.8468469083,0.0,1.0
2025-11-03,23.355,23.38,23.34,23.3627,11795,23.3008664731149,23.3258085267149,23.2859012409549,23.3085486256237,11822.4026268657,0.0,1.0
2025-11-04,23.38,23.4,23.35,23.35,53516,23.3258085267149,23.3457621695949,23.2958780623949,23.2958780623949,53640.3305620469,0.0,1.0
2025-11-05,23.36,23.39,23.33,23.39,30066,23.3058548838349,23.3357853481549,23.2759244195149,23.3357853481549,30135.8505620469,0.0,1.0
2025-11-06,23.37,23.43,23.34,23.4,79290,23.3158317052749,23.3756926339149,23.2859012409549,23.3457621695949,79474.2097739872,0.0,1.0
2025-11-07,23.39,23.43,23.39,23.4,28271,23.3357853481549,23.3756926339149,23.3357853481549,23.3457621695949,28336.6803445629,0.0,1.0
2025-11-10,23.405,23.42,23.4,23.41,27969,23.3507505803149,23.3657158124749,23.3457621695949,23.3557389910349,28033.9787257996,0.0,1.0
2025-11-11,23.45,23.46,23.41,23.43,185137,23.3956462767949,23.4056230982349,23.3557389910349,23.3756926339149,185567.117857569,0.0,1.0
2025-11-12,23.45,23.48,23.44,23.48,46742,23.3956462767949,23.4255767411149,23.3856694553549,23.4255767411149,46850.5929279317,0.0,1.0
2025-11-13,23.46,23.46,23.43,23.46,38619,23.4056230982349,23.4056230982349,23.3756926339149,23.4056230982349,38708.721241791,0.0,1.0
2025-11-14,23.46,23.48,23.45,23.47,36934,23.4056230982349,23.4255767411149,23.3956462767949,23.4155999196749,37019.8065808102,0.0,1.0
2025-11-17,23.45,23.47,23.45,23.4642,19476,23.3956462767949,23.4155999196749,23.3956462767949,23.4098133632397,19521.2474405117,0.0,1.0
2025-11-18,23.47,23.49,23.45,23.46,44338,23.4155999196749,23.4355535625549,23.3956462767949,23.4056230982349,44441.0078567164,0.0,1.0
2025-11-19,23.45,23.55,23.44,23.55,33119,23.3956462767949,23.4954144911949,23.3856694553549,23.4954144911949,33195.9434166311,0.0,1.0
2025-11-20,23.47,23.49,23.46,23.4829,76751,23.4155999196749,23.4355535625549,23.4056230982349,23.4284700193325,76929.3110652452,0.0,1.0
2025-11-21,23.49,23.5099,23.47,23.49,24695,23.4355535625549,23.4554074372205,23.4155999196749,23.4355535625549,24752.372434968,0.0,1.0
2025-11-24,23.45,23.46,23.43,23.44,23652,23.45,23.46,23.43,23.44,23652,0.05448,1.0
2025-11-25,23.45,23.4683,23.44,23.45,20667,23.45,23.4683,23.44,23.45,20667,0.0,1.0
2025-11-26,23.465,23.48,23.44,23.46,19628,23.465,23.48,23.44,23.46,19628,0.0,1.0