date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-12-19,24.91,24.91,24.9,24.9,2100,21.8617552596502,21.8617552596502,21.8529789628779,21.8529789628779,2392.80878313323,0.0,1.0
2019-12-20,24.875,24.89,24.875,24.876,1785,21.8310382209473,21.8442026661057,21.8310382209473,21.8319158506246,2033.88746566325,0.0,1.0
2019-12-23,24.825,24.825,24.825,24.825,2103,21.822033740459,21.822033740459,21.822033740459,21.822033740459,2392.39731827589,0.03974,1.0
2019-12-24,24.8247,24.8247,24.8247,24.8247,0,21.8217700300815,21.8217700300815,21.8217700300815,21.8217700300815,0,0.0,1.0
2019-12-26,24.825,24.825,24.825,24.825,10,21.822033740459,21.822033740459,21.822033740459,21.822033740459,11.3761165871416,0.0,1.0
2019-12-27,24.855,24.87,24.855,24.87,1297,21.8484047782119,21.8615902970883,21.8484047782119,21.8615902970883,1475.48232135226,0.0,1.0
2019-12-30,24.89,24.91,24.89,24.9,2772,21.8791709889235,21.8967516807587,21.8791709889235,21.8879613348411,3153.45951795565,0.0,1.0
2019-12-31,24.89,24.89,24.89,24.89,0,21.8791709889235,21.8791709889235,21.8791709889235,21.8791709889235,0,0.0,1.0
2020-01-02,24.89,24.9,24.89,24.89,4611,21.8791709889235,21.8879613348411,21.8791709889235,21.8791709889235,5245.52735833099,0.0,1.0
2020-01-03,25.02,25.02,24.96,24.96,23000,21.9934454858524,21.9934454858524,21.9407034103467,21.9407034103467,26165.0681504257,0.0,1.0
2020-01-06,25.045,25.049,25.045,25.049,419,22.0154213506464,22.0189374890134,22.0154213506464,22.0189374890134,476.659285001233,0.0,1.0
2020-01-07,25.045,25.045,25.045,25.045,0,22.0154213506464,22.0154213506464,22.0154213506464,22.0154213506464,0,0.0,1.0
2020-01-08,25.045,25.045,25.045,25.045,135,22.0154213506464,22.0154213506464,22.0154213506464,22.0154213506464,153.577573926412,0.0,1.0
2020-01-09,25.12,25.13,25.11,25.119,2930,22.0813489450284,22.090139290946,22.0725585991108,22.0804699104367,3333.2021600325,0.0,1.0
2020-01-10,25.12,25.13,25.12,25.13,6500,22.0813489450284,22.090139290946,22.0813489450284,22.090139290946,7394.47578164206,0.0,1.0
2020-01-13,25.1,25.12,25.1,25.12,1800,22.0637682531932,22.0813489450284,22.0637682531932,22.0813489450284,2047.70098568549,0.0,1.0
2020-01-14,25.14,25.16,25.14,25.14,6416,22.0989296368636,22.1165103286989,22.0989296368636,22.0989296368636,7298.91640231008,0.0,1.0
2020-01-15,25.19,25.21,25.177,25.177,4970,22.1428813664517,22.1604620582869,22.1314539167588,22.1314539167588,5653.92994380938,0.0,1.0
2020-01-16,25.19,25.19,25.19,25.19,9,22.1428813664517,22.1428813664517,22.1428813664517,22.1428813664517,10.2385049284274,0.0,1.0
2020-01-17,25.18,25.24,25.18,25.24,3798,22.1340910205341,22.1868330960397,22.1340910205341,22.1868330960397,4320.64907979638,0.0,1.0
2020-01-21,25.18,25.18,25.18,25.18,0,22.1702720843309,22.1702720843309,22.1702720843309,22.1702720843309,0,0.04116,1.0
2020-01-22,25.18,25.18,25.18,25.18,301,22.1702720843309,22.1702720843309,22.1702720843309,22.1702720843309,341.862290691357,0.0,1.0
2020-01-23,25.18,25.18,25.18,25.18,0,22.1702720843309,22.1702720843309,22.1702720843309,22.1702720843309,0,0.0,1.0
2020-01-24,25.18,25.18,25.18,25.18,74,22.1702720843309,22.1702720843309,22.1702720843309,22.1702720843309,84.0458787746193,0.0,1.0
2020-01-27,25.405,25.41,25.405,25.405,1000,22.3683781692783,22.3727805267216,22.3683781692783,22.3683781692783,1135.75511857593,0.0,1.0
2020-01-28,25.37,25.39,25.37,25.39,3450,22.3375616671754,22.3551710969485,22.3375616671754,22.3551710969485,3918.35515908697,0.0,1.0
2020-01-29,25.37,25.37,25.37,25.37,4,22.3375616671754,22.3375616671754,22.3375616671754,22.3375616671754,4.54302047430373,0.0,1.0
2020-01-31,25.505,25.51,25.479,25.5,1101,22.4564253181438,22.4608276755871,22.4335330594388,22.4520229607005,1250.4663855521,0.0,1.0
2020-02-03,25.5,25.5,25.46,25.465,9875,22.4520229607005,22.4520229607005,22.4168041011543,22.4212064585976,11215.5817959374,0.0,1.0
2020-02-04,25.405,25.42,25.405,25.415,2660,22.3683781692783,22.3815852416081,22.3683781692783,22.3771828841648,3021.10861541198,0.0,1.0
2020-02-05,25.4157,25.4157,25.4157,25.4157,0,22.3777992142069,22.3777992142069,22.3777992142069,22.3777992142069,0,0.0,1.0
2020-02-06,25.385,25.385,25.38,25.38,541,22.3507687395052,22.3507687395052,22.3463663820619,22.3463663820619,614.44351914958,0.0,1.0
2020-02-07,25.44,25.46,25.43,25.43,28627,22.3991946713812,22.4168041011543,22.3903899564947,22.3903899564947,32513.2617794733,0.0,1.0
2020-02-10,25.44,25.44,25.44,25.44,1,22.3991946713812,22.3991946713812,22.3991946713812,22.3991946713812,1.13575511857593,0.0,1.0
2020-02-11,25.44,25.44,25.44,25.44,50000,22.3991946713812,22.3991946713812,22.3991946713812,22.3991946713812,56787.7559287967,0.0,1.0
2020-02-12,25.45,25.46,25.45,25.46,416,22.4079993862678,22.4168041011543,22.4079993862678,22.4168041011543,472.474129327588,0.0,1.0
2020-02-13,25.45,25.45,25.45,25.45,59,22.4079993862678,22.4079993862678,22.4079993862678,22.4079993862678,67.00955199598,0.0,1.0
2020-02-14,25.45,25.45,25.45,25.45,0,22.4079993862678,22.4079993862678,22.4079993862678,22.4079993862678,0,0.0,1.0
2020-02-18,25.52,25.529,25.52,25.529,543,22.4696323904736,22.4775566338715,22.4696323904736,22.4775566338715,616.715029386732,0.0,1.0
2020-02-19,25.55,25.57,25.55,25.57,289,22.4960465351333,22.5136559649064,22.4960465351333,22.5136559649064,328.233229268444,0.0,1.0
2020-02-20,25.62,25.632,25.61,25.61,4352,22.5576795393391,22.568245197203,22.5488748244526,22.5488748244526,4942.80627604246,0.0,1.0
2020-02-21,25.745,25.745,25.719,25.72,10999,22.667738475421,22.667738475421,22.6448462167159,22.6457266882046,12492.1705492167,0.0,1.0
2020-02-24,25.88,25.9,25.88,25.9,502,22.8204034268389,22.8380389781733,22.8204034268389,22.8380389781733,569.304571746549,0.03839,1.0
2020-02-25,25.88,25.88,25.88,25.88,0,22.8204034268389,22.8204034268389,22.8204034268389,22.8204034268389,0,0.0,1.0
2020-02-26,25.933,25.96,25.933,25.96,573,22.8671376378753,22.8909456321768,22.8671376378753,22.8909456321768,649.823744244567,0.0,1.0
2020-02-27,26.0,26.0,26.0,26.0,102,22.9262167348458,22.9262167348458,22.9262167348458,22.9262167348458,115.675430912646,0.0,1.0
2020-02-28,25.959,25.985,25.93,25.98,5300,22.8900638546101,22.912990071345,22.8644923051751,22.9085811835113,6010.58611604924,0.0,1.0
2020-03-02,25.95,26.03,25.95,26.03,201,22.8821278565096,22.9526700618476,22.8821278565096,22.9526700618476,227.948643269037,0.0,1.0
2020-03-03,25.95,25.95,25.95,25.95,4,22.8821278565096,22.8821278565096,22.8821278565096,22.8821278565096,4.53629140833904,0.0,1.0
2020-03-04,25.95,25.97,25.95,25.97,1015,22.8821278565096,22.8997634078441,22.8821278565096,22.8997634078441,1151.08394486603,0.0,1.0
2020-03-05,25.95,25.97,25.95,25.97,199,22.8821278565096,22.8997634078441,22.8821278565096,22.8997634078441,225.680497564867,0.0,1.0
2020-03-06,25.998,26.04,25.998,26.01,6445,22.9244531797124,22.9614878375148,22.9244531797124,22.9350345105131,7309.09953168628,0.0,1.0
2020-03-09,25.998,25.998,25.998,25.998,0,22.9244531797124,22.9244531797124,22.9244531797124,22.9244531797124,0,0.0,1.0
2020-03-10,25.78,25.89,25.78,25.89,460,22.7322256701664,22.8292212025061,22.7322256701664,22.8292212025061,521.673511958989,0.0,1.0
2020-03-11,25.37,25.5,25.37,25.5,203,22.3706968678092,22.4853279514834,22.3706968678092,22.4853279514834,230.216788973206,0.0,1.0
2020-03-12,23.987,24.57,23.987,24.57,14558,21.1511984930287,21.6652748144293,21.1511984930287,21.6652748144293,16509.83258065,0.0,1.0
2020-03-13,24.435,24.45,24.36,24.36,35391,21.5462348429215,21.5594615064223,21.4801015254171,21.4801015254171,40135.9723081317,0.0,1.0
2020-03-16,24.435,24.435,24.435,24.435,29,21.5462348429215,21.5462348429215,21.5462348429215,21.5462348429215,32.888112710458,0.0,1.0
2020-03-17,23.905,24.102,23.905,24.04,2038,21.0788927325573,21.2526029132021,21.0788927325573,21.1979327040651,2311.24047254874,0.0,1.0
2020-03-18,23.493,23.551,23.493,23.551,200,20.7156003750667,20.7667434739367,20.7156003750667,20.7667434739367,226.814570416952,0.0,1.0
2020-03-19,22.795,23.61,22.795,23.61,19584,20.1001196334927,20.8187683503735,20.1001196334927,20.8187683503735,22209.682735228,0.0,1.0
2020-03-20,22.795,22.795,22.795,22.795,35000,20.1001196334927,20.1001196334927,20.1001196334927,20.1001196334927,39692.5498229667,0.0,1.0
2020-03-23,22.035,22.035,21.78,21.8,2800,19.4660510208122,19.4660510208122,19.2407801785019,19.2584484798596,3169.51804626605,0.04092,1.0
2020-03-24,22.34,22.424,22.287,22.41,2074,19.7354926165167,19.8096994822189,19.6886716179189,19.7973316712685,2347.70729569849,0.0,1.0
2020-03-25,23.51,23.51,22.88,22.88,822,20.7690882459403,20.7690882459403,20.2125367531738,20.2125367531738,930.479940725249,0.0,1.0
2020-03-26,23.51,23.51,23.51,23.51,57,20.7690882459403,20.7690882459403,20.7690882459403,20.7690882459403,64.5223316561304,0.0,1.0
2020-03-27,23.51,23.51,23.51,23.51,9,20.7690882459403,20.7690882459403,20.7690882459403,20.7690882459403,10.1877365772838,0.0,1.0
2020-03-30,25.05,25.05,25.05,25.05,500,22.1295474504809,22.1295474504809,22.1295474504809,22.1295474504809,565.985365404651,0.0,1.0
2020-03-31,24.635,24.801,24.47,24.801,2000,21.7629301973092,21.9095770985779,21.6171667111085,21.9095770985779,2263.94146161861,0.0,1.0
2020-04-01,24.635,24.635,24.635,24.635,1,21.7629301973092,21.7629301973092,21.7629301973092,21.7629301973092,1.13197073080931,0.0,1.0
2020-04-02,23.64,23.64,23.64,23.64,577,20.8839322047652,20.8839322047652,20.8839322047652,20.8839322047652,653.147111676968,0.0,1.0
2020-04-03,23.61,23.73,23.61,23.73,216,20.8574297527287,20.9634395608747,20.8574297527287,20.9634395608747,244.505677854809,0.0,1.0
2020-04-06,23.61,23.61,23.61,23.61,0,20.8574297527287,20.8574297527287,20.8574297527287,20.8574297527287,0,0.0,1.0
2020-04-07,23.61,23.61,23.61,23.61,1000,20.8574297527287,20.8574297527287,20.8574297527287,20.8574297527287,1131.9707308093,0.0,1.0
2020-04-08,24.225,24.34,24.225,24.34,1000,21.400730019477,21.5023227522836,21.400730019477,21.5023227522836,1131.9707308093,0.0,1.0
2020-04-09,24.225,24.225,24.225,24.225,0,21.400730019477,21.400730019477,21.400730019477,21.400730019477,0,0.0,1.0
2020-04-13,24.225,24.225,24.225,24.225,45008,21.400730019477,21.400730019477,21.400730019477,21.400730019477,50947.7386522652,0.0,1.0
2020-04-14,24.225,24.225,24.225,24.225,0,21.400730019477,21.400730019477,21.400730019477,21.400730019477,0,0.0,1.0
2020-04-15,24.69,24.88,24.69,24.744,601,21.8115180260428,21.9793668889407,21.8115180260428,21.8592224397085,680.314409216392,0.0,1.0
2020-04-16,24.74,24.91,24.718,24.718,18933,21.855688779437,22.0058693409772,21.8362536479436,21.8362536479436,21431.6018464125,0.0,1.0
2020-04-17,24.74,24.74,24.74,24.74,60,21.855688779437,21.855688779437,21.855688779437,21.855688779437,67.9182438485582,0.0,1.0
2020-04-20,24.605,24.79,24.5,24.79,3500,21.7717025089333,21.9353995202787,21.678793394386,21.9353995202787,3955.47844568722,0.03993,1.0
2020-04-21,24.52,24.63,24.38,24.556,2760,21.6964903685854,21.7938237266827,21.572611549189,21.7283449221445,3119.17728859907,0.0,1.0
2020-04-22,24.45,24.56,24.45,24.55,303,21.6345509588872,21.7318843169844,21.6345509588872,21.7230358298847,342.431419726636,0.0,1.0
2020-04-23,24.335,24.47,24.335,24.47,100,21.5327933572401,21.6522479330867,21.5327933572401,21.6522479330867,113.013669876777,0.0,1.0
2020-04-24,24.205,24.33,24.205,24.28,1526,21.4177630249433,21.5283691136902,21.4177630249433,21.4841266781915,1724.58860231963,0.0,1.0
2020-04-27,24.195,24.29,24.195,24.29,238,21.4089145378436,21.4929751652912,21.4089145378436,21.4929751652912,268.972534306731,0.0,1.0
2020-04-28,24.14,24.28,24.14,24.28,267,21.360247858795,21.4841266781915,21.360247858795,21.4841266781915,301.746498570996,0.0,1.0
2020-04-29,24.14,24.14,24.14,24.14,84,21.360247858795,21.360247858795,21.360247858795,21.360247858795,94.931482696493,0.0,1.0
2020-04-30,24.14,24.14,24.14,24.14,1,21.360247858795,21.360247858795,21.360247858795,21.360247858795,1.13013669876777,0.0,1.0
2020-05-01,24.14,24.14,24.14,24.14,2,21.360247858795,21.360247858795,21.360247858795,21.360247858795,2.26027339753555,0.0,1.0
2020-05-04,24.285,24.39,24.285,24.39,599,21.4885509217413,21.5814600362887,21.4885509217413,21.5814600362887,676.951882561899,0.0,1.0
2020-05-05,24.345,24.43,24.234,24.43,475,21.5416418443398,21.6168539846877,21.4434236375326,21.6168539846877,536.814931914694,0.0,1.0
2020-05-06,24.34,24.34,24.273,24.273,115,21.53721760079,21.53721760079,21.4779327372216,21.4779327372216,129.965720358294,0.0,1.0
2020-05-07,24.34,24.34,24.34,24.34,0,21.53721760079,21.53721760079,21.53721760079,21.53721760079,0,0.0,1.0
2020-05-08,24.34,24.34,24.34,24.34,110,21.53721760079,21.53721760079,21.53721760079,21.53721760079,124.315036864455,0.0,1.0
2020-05-11,24.34,24.34,24.34,24.34,1,21.53721760079,21.53721760079,21.53721760079,21.53721760079,1.13013669876777,0.0,1.0
2020-05-12,24.53,24.63,24.525,24.62,3197,21.7053388556852,21.7938237266827,21.7009146121353,21.7849752395829,3613.04702596058,0.0,1.0
2020-05-13,24.595,24.62,24.595,24.619,2616,21.7628540218336,21.7849752395829,21.7628540218336,21.784090390873,2956.4376039765,0.0,1.0
2020-05-14,24.595,24.595,24.595,24.595,1,21.7628540218336,21.7628540218336,21.7628540218336,21.7628540218336,1.13013669876777,0.0,1.0
2020-05-15,24.595,24.595,24.595,24.595,8,21.7628540218336,21.7628540218336,21.7628540218336,21.7628540218336,9.04109359014219,0.0,1.0
2020-05-18,24.7,24.82,24.7,24.82,1804,21.8918384182866,21.9981955280111,21.8918384182866,21.9981955280111,2035.40694703736,0.04077,1.0
2020-05-19,24.825,24.87,24.81,24.84,2620,22.0026270742496,22.0425109903963,21.989332435534,22.0159217129652,2956.0788255199,0.0,1.0
2020-05-20,24.855,24.89,24.855,24.89,237,22.0292163516807,22.0602371753504,22.0292163516807,22.0602371753504,267.401023529853,0.0,1.0
2020-05-21,24.935,24.985,24.935,24.985,100,22.100121091497,22.1444365538822,22.100121091497,22.1444365538822,112.827436088546,0.0,1.0
2020-05-22,24.935,24.935,24.935,24.935,5,22.100121091497,22.100121091497,22.100121091497,22.100121091497,5.64137180442729,0.0,1.0
2020-05-26,25.08,25.16,25.04,25.04,1620,22.2286359324141,22.2995406722304,22.1931835625059,22.1931835625059,1827.80446463444,0.0,1.0
2020-05-27,25.105,25.19,25.105,25.18,480,22.2507936636067,22.3261299496615,22.2507936636067,22.3172668571845,541.571693225019,0.0,1.0
2020-05-28,25.054,25.15,25.054,25.15,2500,22.2055918919738,22.2906775797534,22.2055918919738,22.2906775797534,2820.68590221364,0.0,1.0
2020-05-29,25.16,25.25,25.16,25.22,8144,22.2995406722304,22.3793085045238,22.2995406722304,22.3527192270926,9188.66639505116,0.0,1.0
2020-06-01,25.178,25.24,25.178,25.24,1249,22.3154942386891,22.3704454120467,22.3154942386891,22.3704454120467,1409.21467674593,0.0,1.0
2020-06-02,25.178,25.178,25.178,25.178,132,22.3154942386891,22.3154942386891,22.3154942386891,22.3154942386891,148.93221563688,0.0,1.0
2020-06-03,25.145,25.2,25.145,25.17,3400,22.2862460335149,22.3349930421386,22.2862460335149,22.3084037647075,3836.13282701054,0.0,1.0
2020-06-04,25.185,25.26,25.185,25.23,1259,22.321698403423,22.3881715970008,22.321698403423,22.3615823195697,1420.49742035479,0.0,1.0
2020-06-05,25.099,25.19,25.099,25.19,329,22.2454758081205,22.3261299496615,22.2454758081205,22.3261299496615,371.202264731315,0.0,1.0
2020-06-08,25.099,25.099,25.099,25.099,21,22.2454758081205,22.2454758081205,22.2454758081205,22.2454758081205,23.6937615785945,0.0,1.0
2020-06-09,25.099,25.099,25.099,25.099,0,22.2454758081205,22.2454758081205,22.2454758081205,22.2454758081205,0,0.0,1.0
2020-06-10,25.254,25.34,25.254,25.31,5814,22.3828537415146,22.4590763368171,22.3828537415146,22.432487059386,6559.78713418803,0.0,1.0
2020-06-11,25.254,25.254,25.254,25.254,0,22.3828537415146,22.3828537415146,22.3828537415146,22.3828537415146,0,0.0,1.0
2020-06-12,25.33,25.33,25.26,25.28,8144,22.4502132443401,22.4502132443401,22.3881715970008,22.4058977819549,9188.66639505114,0.0,1.0
2020-06-15,25.36,25.43,25.36,25.43,247,22.4768025217712,22.5388441691105,22.4768025217712,22.5388441691105,278.683767138708,0.0,1.0
2020-06-16,25.36,25.36,25.36,25.36,51,22.4768025217712,22.4768025217712,22.4768025217712,22.4768025217712,57.5419924051582,0.0,1.0
2020-06-17,25.35,25.42,25.35,25.387,1109,22.4679394292942,22.5299810766334,22.4679394292942,22.5007328714592,1251.25626622197,0.0,1.0
2020-06-18,25.355,25.44,25.355,25.407,4298,22.4723709755327,22.5477072615875,22.4723709755327,22.5184590564133,4849.32320308568,0.0,1.0
2020-06-19,25.365,25.423,25.365,25.42,1552,22.4812340680097,22.5326400043765,22.4812340680097,22.5299810766334,1751.08180809423,0.0,1.0
2020-06-22,25.365,25.365,25.365,25.365,70,22.5158621703175,22.5158621703175,22.5158621703175,22.5158621703175,78.8577397822542,0.03907,1.0
2020-06-23,25.36,25.44,25.36,25.44,807,22.5114237981176,22.5824377533167,22.5114237981176,22.5824377533167,909.117085775415,0.0,1.0
2020-06-24,25.36,25.36,25.36,25.36,301,22.5114237981176,22.5114237981176,22.5114237981176,22.5114237981176,339.088281063693,0.0,1.0
2020-06-25,25.355,25.36,25.355,25.36,106,22.5069854259176,22.5114237981176,22.5069854259176,22.5114237981176,119.413148813128,0.0,1.0
2020-06-26,25.355,25.355,25.355,25.355,7,22.5069854259176,22.5069854259176,22.5069854259176,22.5069854259176,7.88577397822543,0.0,1.0
2020-06-29,25.355,25.355,25.355,25.355,7,22.5069854259176,22.5069854259176,22.5069854259176,22.5069854259176,7.88577397822543,0.0,1.0
2020-06-30,25.355,25.355,25.355,25.355,48,22.5069854259176,22.5069854259176,22.5069854259176,22.5069854259176,54.0738787078315,0.0,1.0
2020-07-01,25.388,25.45,25.388,25.44,1663,22.5362786824372,22.5913144977166,22.5362786824372,22.5824377533167,1873.43458939842,0.0,1.0
2020-07-02,25.405,25.435,25.405,25.435,177,22.5513691479171,22.5779993811167,22.5513691479171,22.5779993811167,199.397427735128,0.0,1.0
2020-07-06,25.445,25.49,25.41,25.49,2133,22.5868761255166,22.6268214753161,22.555807520117,22.6268214753161,2402.90798507926,0.0,1.0
2020-07-07,25.52,25.52,25.49,25.49,5061,22.6534517085158,22.6534517085158,22.6268214753161,22.6268214753161,5701.41458625698,0.0,1.0
2020-07-08,25.52,25.52,25.52,25.52,0,22.6534517085158,22.6534517085158,22.6534517085158,22.6534517085158,0,0.0,1.0
2020-07-09,25.52,25.56,25.52,25.557,1818,22.6534517085158,22.6889586861153,22.6534517085158,22.6862956627954,2048.04815605912,0.0,1.0
2020-07-10,25.52,25.52,25.52,25.52,0,22.6534517085158,22.6534517085158,22.6534517085158,22.6534517085158,0,0.0,1.0
2020-07-13,25.66,25.66,25.66,25.66,2381,22.7777261301142,22.7777261301142,22.7777261301142,22.7777261301142,2682.28969173639,0.0,1.0
2020-07-14,25.66,25.66,25.66,25.66,8,22.7777261301142,22.7777261301142,22.7777261301142,22.7777261301142,9.01231311797192,0.0,1.0
2020-07-15,25.72,25.72,25.72,25.72,687,22.8309865965135,22.8309865965135,22.8309865965135,22.8309865965135,773.93238900584,0.0,1.0
2020-07-16,25.705,25.83,25.705,25.75,10659,22.8176714799137,22.9286307849123,22.8176714799137,22.8576168297132,12007.7806905578,0.0,1.0
2020-07-17,25.78,25.81,25.748,25.748,10635,22.8842470629129,22.9108772961125,22.8558414808332,22.8558414808332,11980.7437512039,0.0,1.0
2020-07-20,25.74,25.79,25.74,25.79,194,22.8844245978009,22.9288776370351,22.8844245978009,22.9288776370351,218.20780237052,0.0402,1.0
2020-07-21,25.74,25.74,25.74,25.74,99,22.8844245978009,22.8844245978009,22.8844245978009,22.8844245978009,111.353466158152,0.0,1.0
2020-07-22,25.74,25.74,25.74,25.74,100,22.8844245978009,22.8844245978009,22.8844245978009,22.8844245978009,112.478248644598,0.0,1.0
2020-07-23,25.795,25.87,25.795,25.87,504,22.9333229409586,23.00000249981,22.9333229409586,23.00000249981,566.890373168773,0.0,1.0
2020-07-24,25.81,25.89,25.81,25.8224,614,22.9466588527289,23.0177837155037,22.9466588527289,22.9576832064589,690.61644667783,0.0,1.0
2020-07-27,25.81,25.81,25.81,25.81,0,22.9466588527289,22.9466588527289,22.9466588527289,22.9466588527289,0,0.0,1.0
2020-07-28,25.92,25.92,25.9,25.9,594,23.0444555390442,23.0444555390442,23.0266743233505,23.0266743233505,668.120796948913,0.0,1.0
2020-07-29,25.92,25.92,25.92,25.92,7,23.0444555390442,23.0444555390442,23.0444555390442,23.0444555390442,7.87347740512187,0.0,1.0
2020-07-30,25.895,25.96,25.895,25.95,393,23.0222290194271,23.0800179704317,23.0222290194271,23.0711273625848,442.03951717327,0.0,1.0
2020-07-31,25.99,25.99,25.925,25.925,968,23.1066897939722,23.1066897939722,23.0489008429677,23.0489008429677,1088.78944687971,0.0,1.0
2020-08-03,25.925,25.99,25.8714,25.99,552,23.0489008429677,23.1066897939722,23.0012471849085,23.1066897939722,620.87993251818,0.0,1.0
2020-08-04,26.06,26.069,26.04,26.04,2529,23.1689240489002,23.1769255959624,23.1511428332065,23.1511428332065,2844.57490822188,0.0,1.0
2020-08-05,26.0266,26.08,26.01,26.01,674,23.1392294186917,23.1867052645939,23.1244710096659,23.1244710096659,758.10339586459,0.0,1.0
2020-08-06,26.0266,26.0266,26.0266,26.0266,127,23.1392294186917,23.1392294186917,23.1392294186917,23.1392294186917,142.847375778639,0.0,1.0
2020-08-07,26.0266,26.0266,26.0266,26.0266,0,23.1392294186917,23.1392294186917,23.1392294186917,23.1392294186917,0,0.0,1.0
2020-08-10,26.135,26.19,26.108,26.108,1710,23.2356036077516,23.2845019509093,23.2115989665651,23.2115989665651,1923.37805182262,0.0,1.0
2020-08-11,26.135,26.135,26.135,26.135,23,23.2356036077516,23.2356036077516,23.2356036077516,23.2356036077516,25.8699971882575,0.0,1.0
2020-08-12,26.13,26.21,26.1271,26.1271,668,23.2311583038282,23.302283166603,23.2285800275526,23.2285800275526,751.354700945913,0.0,1.0
2020-08-13,26.13,26.13,26.13,26.13,11,23.2311583038282,23.2311583038282,23.2311583038282,23.2311583038282,12.3726073509058,0.0,1.0
2020-08-14,26.09,26.19,26.09,26.19,500,23.1955958724408,23.2845019509093,23.1955958724408,23.2845019509093,562.391243222988,0.0,1.0
2020-08-17,26.11,26.13,26.11,26.13,2403,23.2133770881345,23.2311583038282,23.2133770881345,23.2311583038282,2702.85231492968,0.0,1.0
2020-08-18,26.05,26.13,26.05,26.12,6648,23.1600334410533,23.2311583038282,23.1600334410533,23.2222676959813,7477.55396989288,0.0,1.0
2020-08-19,25.98,26.06,25.98,26.06,192,23.0977991861254,23.1689240489002,23.0977991861254,23.1689240489002,215.958237397628,0.0,1.0
2020-08-20,25.94,26.06,25.94,26.06,316,23.0622367547379,23.1689240489002,23.0622367547379,23.1689240489002,355.43126571693,0.0,1.0
2020-08-21,25.94,25.94,25.94,25.94,0,23.0622367547379,23.0622367547379,23.0622367547379,23.0622367547379,0,0.0,1.0
2020-08-24,25.94,25.96,25.94,25.96,240,23.0975591397135,23.1153675893201,23.0975591397135,23.1153675893201,269.534973905352,0.03973,1.0
2020-08-25,25.845,25.907,25.802,25.802,1074,23.0129690040823,23.0681751978627,22.9746808374282,22.9746808374282,1206.16900822645,0.0,1.0
2020-08-26,25.845,25.845,25.845,25.845,0,23.0129690040823,23.0129690040823,23.0129690040823,23.0129690040823,0,0.0,1.0
2020-08-27,25.845,25.845,25.845,25.845,132,23.0129690040823,23.0129690040823,23.0129690040823,23.0129690040823,148.244235647944,0.0,1.0
2020-08-28,25.78,25.79,25.705,25.77,3415,22.955091542861,22.9639957676643,22.8883098568364,22.9461873180577,3835.2580661949,0.0,1.0
2020-08-31,25.712,25.79,25.712,25.76,4667,22.8945428141987,22.9639957676643,22.8945428141987,22.9372830932544,5241.33218006781,0.0,1.0
2020-09-01,25.712,25.712,25.712,25.712,722,22.8945428141987,22.8945428141987,22.8945428141987,22.8945428141987,810.851046498599,0.0,1.0
2020-09-02,25.68,25.7,25.68,25.7,365,22.8660492948282,22.8838577444347,22.8660492948282,22.8838577444347,409.917772814389,0.0,1.0
2020-09-03,25.64,25.68,25.64,25.67,4018,22.830432395615,22.8660492948282,22.830432395615,22.8571450700249,4512.46468813211,0.0,1.0
2020-09-04,25.61,25.6699,25.61,25.6699,348,22.8037197212052,22.8570560277768,22.8037197212052,22.8570560277768,390.82571216276,0.0,1.0
2020-09-08,25.63,25.65,25.63,25.65,230,22.8215281708118,22.8393366204183,22.8215281708118,22.8393366204183,258.304349992628,0.0,1.0
2020-09-09,25.68,25.68,25.65,25.65,2742,22.8660492948282,22.8660492948282,22.8393366204183,22.8393366204183,3079.43707686864,0.0,1.0
2020-09-10,25.647,25.67,25.647,25.67,702,22.8366653529773,22.8571450700249,22.8366653529773,22.8571450700249,788.389798673155,0.0,1.0
2020-09-11,25.647,25.647,25.647,25.647,0,22.8366653529773,22.8366653529773,22.8366653529773,22.8366653529773,0,0.0,1.0
2020-09-14,25.615,25.659,25.615,25.65,334,22.8081718336068,22.8473504227413,22.8081718336068,22.8393366204183,375.102838684949,0.0,1.0
2020-09-15,25.6,25.6499,25.6,25.64,6807,22.7948154964019,22.8392475781703,22.7948154964019,22.830432395615,7644.68569739055,0.0,1.0
2020-09-16,25.615,25.68,25.615,25.67,2837,22.8081718336068,22.8660492948282,22.8081718336068,22.8571450700249,3186.12800403952,0.0,1.0
2020-09-17,25.615,25.615,25.615,25.615,22,22.8081718336068,22.8081718336068,22.8081718336068,22.8081718336068,24.7073726079906,0.0,1.0
2020-09-18,25.6201,25.6799,25.6201,25.6799,2131,22.8127129882565,22.8659602525801,22.8127129882565,22.8659602525801,2393.24595580127,0.0,1.0
2020-09-21,25.6201,25.6201,25.6201,25.6201,0,22.8468161692531,22.8468161692531,22.8468161692531,22.8468161692531,0,0.0383,1.0
2020-09-22,25.6201,25.6201,25.6201,25.6201,88,22.8468161692531,22.8468161692531,22.8468161692531,22.8468161692531,98.6819687827736,0.0,1.0
2020-09-23,25.63,25.63,25.63,25.63,800,22.8556445298011,22.8556445298011,22.8556445298011,22.8556445298011,897.108807116123,0.0,1.0
2020-09-24,25.63,25.63,25.63,25.63,0,22.8556445298011,22.8556445298011,22.8556445298011,22.8556445298011,0,0.0,1.0
2020-09-25,25.625,25.6258,25.62,25.62,2299,22.8511857618475,22.8518991647201,22.846726993894,22.846726993894,2578.06643444997,0.0,1.0
2020-09-28,25.6198,25.6198,25.6,25.6,1189,22.8465486431759,22.8465486431759,22.8288919220799,22.8288919220799,1333.32796457634,0.0,1.0
2020-09-29,25.615,25.615,25.6,25.615,3908,22.8422682259405,22.8422682259405,22.8288919220799,22.8422682259405,4382.37652276226,0.0,1.0
2020-09-30,25.575,25.6038,25.56,25.6,2310,22.8065980823122,22.8322805857246,22.7932217784516,22.8288919220799,2590.40168054781,0.0,1.0
2020-10-01,25.555,25.555,25.5002,25.5375,867,22.7887630104981,22.7887630104981,22.7398949137274,22.7731573226607,972.241669712099,0.0,1.0
2020-10-02,25.4402,25.52,25.4402,25.52,4092,22.686389698285,22.7575516348234,22.686389698285,22.7575516348234,4588.71154839898,0.0,1.0
2020-10-05,25.485,25.52,25.41,25.52,1370,22.7263402591487,22.7575516348234,22.6594587398457,22.7575516348234,1536.29883218636,0.0,1.0
2020-10-06,25.46,25.47,25.4379,25.47,760,22.704046419381,22.7129639552881,22.6843386650264,22.7129639552881,852.253366760318,0.0,1.0
2020-10-07,25.36,25.3699,25.307,25.307,1129,22.6148710603104,22.6236994208584,22.5676081200029,22.5676081200029,1266.04480404263,0.0,1.0
2020-10-08,25.39,25.39,25.38,25.38,1116,22.6416236680316,22.6416236680316,22.6327061321245,22.6327061321245,1251.46678592699,0.0,1.0
2020-10-09,25.32,25.39,25.32,25.39,1202,22.5792009166821,22.6416236680316,22.5792009166821,22.6416236680316,1347.90598269198,0.0,1.0
2020-10-12,25.36,25.37,25.35,25.35,1441,22.6148710603104,22.6237885962174,22.6059535244033,22.6059535244033,1615.91723881792,0.0,1.0
2020-10-13,25.38,25.38,25.35,25.35,1173,22.6327061321245,22.6327061321245,22.6059535244033,22.6059535244033,1315.38578843402,0.0,1.0
2020-10-14,25.375,25.4,25.375,25.4,154,22.628247364171,22.6505412039386,22.628247364171,22.6505412039386,172.693445369854,0.0,1.0
2020-10-15,25.42,25.44,25.3991,25.44,1628,22.6683762757528,22.6862113475669,22.649738625707,22.6862113475669,1825.61642248131,0.0,1.0
2020-10-16,25.39,25.42,25.39,25.42,1174,22.6416236680316,22.6683762757528,22.6416236680316,22.6683762757528,1316.50717444291,0.0,1.0
2020-10-19,25.39,25.39,25.39,25.39,1096,22.6769103576158,22.6769103576158,22.6769103576158,22.6769103576158,1227.1266041608,0.03957,1.0
2020-10-20,25.36,25.3699,25.36,25.3699,300,22.6501160562874,22.6589581757258,22.6501160562874,22.6589581757258,335.892318657154,0.0,1.0
2020-10-21,25.3299,25.3299,25.3299,25.3299,725,22.6232324406212,22.6232324406212,22.6232324406212,22.6232324406212,811.739770088122,0.0,1.0
2020-10-22,25.2654,25.32,25.2654,25.32,1391,22.5656246927651,22.6143903211828,22.5656246927651,22.6143903211828,1557.420717507,0.0,1.0
2020-10-23,25.295,25.34,25.295,25.33,799,22.5920617367425,22.6322531887351,22.5920617367425,22.623321754959,894.593208690219,0.0,1.0
2020-10-26,25.305,25.35,25.305,25.35,198,22.6009931705186,22.6411846225113,22.6009931705186,22.6411846225113,221.688930313722,0.0,1.0
2020-10-27,25.335,25.335,25.335,25.335,164,22.6277874718471,22.6277874718471,22.6277874718471,22.6277874718471,183.621134199244,0.0,1.0
2020-10-28,25.295,25.3399,25.295,25.3399,348,22.5920617367425,22.6321638743974,22.5920617367425,22.6321638743974,389.635089642298,0.0,1.0
2020-10-29,25.295,25.295,25.295,25.295,0,22.5920617367425,22.5920617367425,22.5920617367425,22.5920617367425,0,0.0,1.0
2020-10-30,25.32,25.32,25.2926,25.2926,1000,22.6143903211828,22.6143903211828,22.5899181926362,22.5899181926362,1119.64106219051,0.0,1.0
2020-11-02,25.315,25.315,25.3121,25.3121,250,22.6099246042948,22.6099246042948,22.6073344884997,22.6073344884997,279.910265547628,0.0,1.0
2020-11-03,25.315,25.315,25.315,25.315,13,22.6099246042948,22.6099246042948,22.6099246042948,22.6099246042948,14.5553338084766,0.0,1.0
2020-11-04,25.53,25.53,25.53,25.53,402,22.8019504304818,22.8019504304818,22.8019504304818,22.8019504304818,450.095707000585,0.0,1.0
2020-11-05,25.605,25.63,25.605,25.63,495,22.8689361838028,22.8912647682431,22.8689361838028,22.8912647682431,554.222325784303,0.0,1.0
2020-11-06,25.615,25.6498,25.615,25.6498,149,22.8778676175789,22.9089490071199,22.8778676175789,22.9089490071199,166.826518266387,0.0,1.0
2020-11-09,25.58,25.59,25.58,25.585,1706,22.8466075993624,22.8555390331386,22.8466075993624,22.8510733162505,1910.10765209702,0.0,1.0
2020-11-10,25.55,25.589,25.55,25.5694,1130,22.819813298034,22.854645889761,22.819813298034,22.8371402795597,1265.19440027528,0.0,1.0
2020-11-11,25.55,25.55,25.55,25.55,0,22.819813298034,22.819813298034,22.819813298034,22.819813298034,0,0.0,1.0
2020-11-12,25.59,25.63,25.59,25.63,2400,22.8555390331386,22.8912647682431,22.8555390331386,22.8912647682431,2687.13854925723,0.0,1.0
2020-11-13,25.6433,25.6899,25.6433,25.6899,438,22.9031435751654,22.9447640565622,22.9031435751654,22.9447640565622,490.402785239444,0.0,1.0
2020-11-16,25.65,25.7,25.6,25.7,6619,22.9091276357954,22.9537848046761,22.8644704669147,22.9537848046761,7410.90419063901,0.0,1.0
2020-11-17,25.715,25.76,25.66,25.66,389,22.9671819553403,23.0073734073329,22.9180590695716,22.9180590695716,435.54037319211,0.0,1.0
2020-11-18,25.785,25.7899,25.785,25.7899,130,23.0297019917733,23.0340783943236,23.0297019917733,23.0340783943236,145.553338084767,0.0,1.0
2020-11-19,25.89,25.93,25.89,25.9079,1551,23.1234820464227,23.1592077815273,23.1234820464227,23.139469312882,1736.56328745749,0.0,1.0
2020-11-20,25.96,26.01,25.96,25.98,775,23.1860020828557,23.2306592517364,23.1860020828557,23.203864950408,867.721823197647,0.0,1.0
2020-11-23,25.905,25.94,25.905,25.94,243,23.1711133827509,23.2024196544512,23.1711133827509,23.2024196544512,271.670803902158,0.03833,1.0
2020-11-24,25.905,25.905,25.905,25.905,93,23.1711133827509,23.1711133827509,23.1711133827509,23.1711133827509,103.972776802061,0.0,1.0
2020-11-25,25.905,25.905,25.905,25.905,8,23.1711133827509,23.1711133827509,23.1711133827509,23.1711133827509,8.94389477867188,0.0,1.0
2020-11-27,25.905,25.905,25.905,25.905,3,23.1711133827509,23.1711133827509,23.1711133827509,23.1711133827509,3.35396054200196,0.0,1.0
2020-11-30,25.925,25.96,25.925,25.93,2300,23.1890026808654,23.2203089525656,23.1890026808654,23.193475005394,2571.36974886816,0.0,1.0
2020-12-01,25.925,25.925,25.925,25.925,37,23.1890026808654,23.1890026808654,23.1890026808654,23.1890026808654,41.3655133513574,0.0,1.0
2020-12-02,25.92,25.92,25.884,25.92,2208,23.1845303563367,23.1845303563367,23.1523296197307,23.1845303563367,2468.51495891344,0.0,1.0
2020-12-03,25.965,26.0,25.965,26.0,210,23.2247812770943,23.2560875487946,23.2247812770943,23.2560875487946,234.777237940137,0.0,1.0
2020-12-04,25.945,26.01,25.91,26.01,1290,23.2068919789798,23.2650321978518,23.1755857072795,23.2650321978518,1442.20303306084,0.0,1.0
2020-12-07,25.945,25.945,25.945,25.945,128,23.2068919789798,23.2068919789798,23.2068919789798,23.2068919789798,143.10231645875,0.0,1.0
2020-12-08,25.985,26.02,25.9301,26.01,756,23.2426705752087,23.273976846909,23.1935644518845,23.2650321978518,845.198056584494,0.0,1.0
2020-12-09,26.005,26.09,26.005,26.04,11115,23.2605598733232,23.3365893903096,23.2605598733232,23.2918661450235,12426.4238081172,0.0,1.0
2020-12-10,26.035,26.07,26.035,26.07,489,23.2873938204949,23.3187000921952,23.2873938204949,23.3187000921952,546.695568346318,0.0,1.0
2020-12-11,26.08,26.08,26.045,26.08,6341,23.3276447412524,23.3276447412524,23.2963384695521,23.3276447412524,7089.1545989448,0.0,1.0
2020-12-14,26.06,26.099,26.037,26.09,1771,23.3097554431379,23.3446395744611,23.2891827503063,23.3365893903096,1979.95470662849,0.0,1.0
2020-12-15,26.0899,26.09,26.0585,26.09,5573,23.336499943819,23.3365893903096,23.3084137457794,23.3365893903096,6230.54070019232,0.0,1.0
2020-12-16,26.075,26.12,26.0506,26.11,1069,23.3231724167238,23.3634233374813,23.3013474730241,23.3544786884241,1195.12793980003,0.0,1.0
2020-12-17,26.085,26.1299,26.085,26.1299,1597,23.332117065781,23.372278540048,23.332117065781,23.372278540048,1785.42499519238,0.0,1.0
2020-12-18,26.11,26.11,26.09,26.09,679,23.3544786884241,23.3544786884241,23.3365893903096,23.3365893903096,759.113069339776,0.0,1.0
2020-12-21,26.09,26.11,26.08,26.1,14119,23.3714198537385,23.3893358520932,23.3624618545611,23.3803778529158,15761.33210157,0.03894,1.0
2020-12-22,26.0634,26.1,26.055,26.09,2617,23.3475915759267,23.3803778529158,23.3400668566177,23.3714198537385,2921.41129752878,0.0,1.0
2020-12-23,26.055,26.1,26.055,26.09,3834,23.3400668566177,23.3803778529158,23.3400668566177,23.3714198537385,4279.97360134709,0.0,1.0
2020-12-24,26.08,26.12,26.08,26.12,4263,23.3624618545611,23.3982938512706,23.3624618545611,23.3982938512706,4758.87518584837,0.0,1.0
2020-12-28,26.13,26.14,26.112,26.112,7903,23.4072518504479,23.4162098496253,23.3911274519287,23.3911274519287,8822.28256949559,0.0,1.0
2020-12-29,26.09,26.14,26.09,26.13,4707,23.3714198537385,23.4162098496253,23.3714198537385,23.4072518504479,5254.52158099654,0.0,1.0
2020-12-30,26.15,26.15,26.15,26.15,361,23.4251678488026,23.4251678488026,23.4251678488026,23.4251678488026,402.991776235343,0.0,1.0
2020-12-31,26.125,26.19,26.125,26.16,2410,23.4027728508592,23.4609998455121,23.4027728508592,23.43412584798,2690.33291060159,0.0,1.0
2021-01-04,26.125,26.17,26.08,26.17,2228,23.4027728508592,23.4430838471574,23.3624618545611,23.4430838471574,2487.16254141923,0.0,1.0
2021-01-05,26.15,26.18,26.15,26.1767,895,23.4251678488026,23.4520418463347,23.4251678488026,23.4490857066062,999.107035264908,0.0,1.0
2021-01-06,26.19,26.19,26.18,26.18,3241,23.4609998455121,23.4609998455121,23.4520418463347,23.4520418463347,3617.99542043973,0.0,1.0
2021-01-07,26.19,26.19,26.19,26.19,156,23.4609998455121,23.4609998455121,23.4609998455121,23.4609998455121,174.146030727738,0.0,1.0
2021-01-08,26.055,26.16,26.055,26.16,510,23.3400668566177,23.43412584798,23.3400668566177,23.43412584798,569.323561994527,0.0,1.0
2021-01-11,26.1,26.14,26.01,26.01,10348,23.3803778529158,23.4162098496253,23.2997558603196,23.2997558603196,11551.68670494,0.0,1.0
2021-01-12,26.1,26.12,26.0498,26.11,1936,23.3803778529158,23.3982938512706,23.3354086970455,23.3893358520932,2161.19689415962,0.0,1.0
2021-01-13,26.08,26.16,26.065,26.1,79654,23.3624618545611,23.43412584798,23.3490248557951,23.3803778529158,88919.4098178669,0.0,1.0
2021-01-14,26.05,26.0991,26.05,26.091,2347,23.335587857029,23.3795716329899,23.335587857029,23.3723156536562,2620.00470588462,0.0,1.0
2021-01-15,26.08,26.08,26.08,26.08,372,23.3624618545611,23.3624618545611,23.3624618545611,23.3624618545611,415.271304043067,0.0,1.0
2021-01-19,26.065,26.1,26.0,26.1,2270,23.378971447045,23.4103646563543,23.3206697726134,23.4103646563543,2530.80209854478,0.03343,1.0
2021-01-20,26.065,26.12,26.065,26.09,13166,23.378971447045,23.4283036331024,23.378971447045,23.4013951679802,14678.6521715597,0.0,1.0
2021-01-21,26.09,26.14,26.08,26.12,14395,23.4013951679802,23.4462426098506,23.3924256796061,23.4283036331024,16048.8529553093,0.0,1.0
2021-01-22,26.09,26.09,26.09,26.09,770,23.4013951679802,23.4013951679802,23.4013951679802,23.4013951679802,858.465910079067,0.0,1.0
2021-01-25,26.09,26.09,26.09,26.09,64,23.4013951679802,23.4013951679802,23.4013951679802,23.4013951679802,71.3530107078705,0.0,1.0
2021-01-26,26.17,26.17,26.0801,26.0801,216,23.4731510749728,23.4731510749728,23.3925153744899,23.3925153744899,240.816411139063,0.0,1.0
2021-01-27,26.21,26.2372,26.21,26.21,1279,23.5090290284692,23.5334260368467,23.5090290284692,23.5090290284692,1425.9453233651,0.0,1.0
2021-01-28,26.255,26.3,26.22,26.22,1251,23.5493917261525,23.5897544238359,23.5179985168433,23.5179985168433,1394.72838118041,0.0,1.0
2021-01-29,26.245,26.245,26.2176,26.2176,818,23.5404222377785,23.5404222377785,23.5158458396335,23.5158458396335,911.980668109969,0.0,1.0
2021-02-01,26.26,26.2811,26.26,26.2811,6955,23.5538764703396,23.5728020908089,23.5538764703396,23.5728020908089,7754.06546051936,0.0,1.0
2021-02-02,26.26,26.26,26.26,26.26,1187,23.5538764703396,23.5538764703396,23.5538764703396,23.5538764703396,1323.37537047254,0.0,1.0
2021-02-03,26.265,26.32,26.2322,26.32,3042,23.5583612145266,23.6076934005841,23.5289412926596,23.6076934005841,3391.49779020847,0.0,1.0
2021-02-04,26.265,26.265,26.265,26.265,89,23.5583612145266,23.5583612145266,23.5583612145266,23.5583612145266,99.2252805156326,0.0,1.0
2021-02-05,26.27,26.33,26.24,26.24,7248,23.5628459587137,23.6166628889582,23.5359374935914,23.5359374935914,8080.72846266633,0.0,1.0
2021-02-08,26.295,26.34,26.23,26.23,1610,23.5852696796489,23.6256323773322,23.5269680052173,23.5269680052173,1794.97417561987,0.0,1.0
2021-02-09,26.305,26.33,26.29,26.3008,2051,23.594239168023,23.6166628889582,23.5807849354618,23.5904719829058,2286.64101502878,0.0,1.0
2021-02-10,26.345,26.364,26.3054,26.34,2049,23.6301171215193,23.64715914943,23.5945979475579,23.6256323773322,2284.41123344417,0.0,1.0
2021-02-11,26.37,26.419,26.35,26.35,2302,23.6525408424545,23.6964913354875,23.6346018657063,23.6346018657063,2566.47860389872,0.0,1.0
2021-02-12,26.37,26.42,26.33,26.42,3215,23.6525408424545,23.6973882843249,23.6166628889582,23.6973882843249,3584.37389727818,0.0,1.0
2021-02-16,26.34,26.37,26.34,26.36,5559,23.6256323773322,23.6525408424545,23.6256323773322,23.6435713540804,6197.67791445395,0.0,1.0
2021-02-17,26.275,26.31,26.24,26.24,1974,23.5673307029007,23.59872391221,23.5359374935914,23.5359374935914,2200.79442402088,0.0,1.0
2021-02-18,26.165,26.22,26.165,26.1708,1636,23.4686663307858,23.5179985168433,23.4686663307858,23.4738686340428,1823.96133621994,0.0,1.0
2021-02-19,26.09,26.16,26.06,26.06,5647,23.4013951679802,23.4641815865988,23.3744867028579,23.3744867028579,6295.78830417726,0.0,1.0
2021-02-22,25.84,25.99,25.84,25.99,1869,23.2032771087735,23.3379710548383,23.2032771087735,23.3379710548383,2081.38530491191,0.02912,1.0
2021-02-23,25.8,25.8,25.76,25.77,9457,23.1673587231562,23.1673587231562,23.1314403375389,23.1404199339432,10531.6537338426,0.0,1.0
2021-02-24,25.615,25.66,25.615,25.635,532,23.0012361896762,23.0416443734956,23.0012361896762,23.0191953824848,592.454244094775,0.0,1.0
2021-02-25,25.525,25.525,25.4965,25.4965,2722,22.9204198220372,22.9204198220372,22.8948279722849,22.8948279722849,3031.31663989847,0.0,1.0
2021-02-26,25.44,25.44,25.44,25.44,312,22.8440932526005,22.8440932526005,22.8440932526005,22.8440932526005,347.454368717237,0.0,1.0
2021-03-01,25.545,25.59,25.545,25.56,1496,22.9383790148459,22.9787871986654,22.9383790148459,22.9518484094524,1665.99915256726,0.0,1.0
2021-03-02,25.565,25.63,25.5344,25.5344,6295,22.9563382076545,23.0147055842827,22.9288606426573,22.9288606426573,7010.33734318914,0.0,1.0
2021-03-03,25.55,25.6,25.55,25.6,1478,22.9428688130481,22.9877667950697,22.9428688130481,22.9877667950697,1645.95370821819,0.0,1.0
2021-03-04,25.54,25.58,25.54,25.58,405,22.9338892166437,22.969807602261,22.9338892166437,22.969807602261,451.022497854107,0.0,1.0
2021-03-05,25.7,25.7,25.5942,25.61,11954,23.0775627591129,23.0775627591129,22.9825586291552,22.996746391474,13312.4023193777,0.0,1.0
2021-03-08,25.605,25.66,25.5601,25.65,4043,22.9922565932718,23.0416443734956,22.9519382054164,23.0326647770913,4502.42952796087,0.0,1.0
2021-03-09,25.68,25.68,25.6269,25.6269,530,23.0596035663043,23.0596035663043,23.0119219093973,23.0119219093973,590.226972500434,0.0,1.0
2021-03-10,25.775,25.82,25.768,25.81,1455,23.1449097321454,23.1853179159648,23.1386240146623,23.1763383195605,1620.34008488327,0.0,1.0
2021-03-11,25.775,25.775,25.775,25.775,21,23.1449097321454,23.1449097321454,23.1449097321454,23.1449097321454,23.3863517405832,0.0,1.0
2021-03-12,25.775,25.775,25.775,25.775,0,23.1449097321454,23.1449097321454,23.1449097321454,23.1449097321454,0,0.0,1.0
2021-03-15,25.775,25.775,25.775,25.775,1259,23.1449097321454,23.1449097321454,23.1449097321454,23.1449097321454,1402.06746863782,0.0,1.0
2021-03-16,25.775,25.775,25.775,25.775,10,23.1449097321454,23.1449097321454,23.1449097321454,23.1449097321454,11.1363579717063,0.0,1.0
2021-03-17,25.765,25.78,25.73,25.73,2047,23.135930135741,23.1493995303475,23.1045015483259,23.1045015483259,2279.61247680829,0.0,1.0
2021-03-18,25.765,25.765,25.765,25.765,122,23.135930135741,23.135930135741,23.135930135741,23.135930135741,135.863567254817,0.0,1.0
2021-03-19,25.605,25.605,25.605,25.605,250,22.9922565932718,22.9922565932718,22.9922565932718,22.9922565932718,278.408949292658,0.0,1.0
2021-03-22,25.62,25.6374,25.62,25.6374,1288,23.0317129398724,23.0473550868339,23.0317129398724,23.0473550868339,1432.74449825541,0.02894,1.0
2021-03-23,25.645,25.645,25.611,25.611,855,23.0541872889551,23.0541872889551,23.0236221742027,23.0236221742027,951.084274851217,0.0,1.0
2021-03-24,25.665,25.71,25.6484,25.6484,872,23.0721667682212,23.1126205965699,23.0572438004303,23.0572438004303,969.994722421358,0.0,1.0
2021-03-25,25.675,25.72,25.64,25.64,1801,23.0811565078542,23.1216103362029,23.0496924191385,23.0496924191385,2003.39506316613,0.0,1.0
2021-03-26,25.675,25.7,25.655,25.7,4632,23.0811565078542,23.1036308569368,23.0631770285881,23.1036308569368,5152.54077322906,0.0,1.0
2021-03-29,25.67,25.72,25.631,25.631,537,23.0766616380377,23.1216103362029,23.0416016534688,23.0416016534688,597.347667362695,0.0,1.0
2021-03-30,25.68,25.73,25.653,25.73,4156,23.0856513776707,23.130600075836,23.0613790806615,23.130600075836,4623.04824126511,0.0,1.0
2021-03-31,25.6793,25.73,25.6793,25.73,806,23.0850220958964,23.130600075836,23.0850220958964,23.130600075836,896.577690678459,0.0,1.0
2021-04-01,25.745,25.78,25.745,25.745,649,23.1440846852856,23.1755487740012,23.1440846852856,23.1440846852856,721.934145471859,0.0,1.0
2021-04-05,25.78,25.809,25.7,25.7,8515,23.1755487740012,23.2016190189371,23.1036308569368,23.1036308569368,9471.90947410308,0.0,1.0
2021-04-06,25.78,25.78,25.78,25.78,92,23.1755487740012,23.1755487740012,23.1755487740012,23.1755487740012,102.338892732529,0.0,1.0
2021-04-07,25.78,25.81,25.74,25.8,2559,23.1755487740012,23.2025179929004,23.139589815469,23.1935282532673,2846.57854894067,0.0,1.0
2021-04-08,25.855,25.89,25.845,25.85,2710,23.2429718212491,23.2744359099648,23.233982081616,23.2384769514326,3014.54781853427,0.0,1.0
2021-04-09,25.87,25.91,25.87,25.9,2582,23.2564564306987,23.2924153892309,23.2564564306987,23.2834256495978,2872.16327212379,0.0,1.0
2021-04-12,25.89,25.92,25.8747,25.8747,2314,23.2744359099648,23.3014051288639,23.2606816083262,23.2606816083262,2574.04562807686,0.0,1.0
2021-04-13,25.91,25.929,25.83,25.929,7045,23.2924153892309,23.3094958945337,23.2204974721665,23.3094958945337,7836.71194892026,0.0,1.0
2021-04-14,25.945,25.99,25.94,25.94,1228,23.3238794779465,23.3643333062953,23.31938460813,23.31938460813,1366.00174212549,0.0,1.0
2021-04-15,26.06,26.12,26.0416,26.0996,819,23.4272614837266,23.4811999215249,23.4107203628018,23.4628608526735,911.038621173273,0.0,1.0
2021-04-16,26.05,26.06,26.05,26.06,106,23.4182717440936,23.4272614837266,23.4182717440936,23.4272614837266,117.912202496174,0.0,1.0
2021-04-19,26.05,26.05,26.05,26.05,0,23.443200292096,23.443200292096,23.443200292096,23.443200292096,0,0.02773,1.0
2021-04-20,26.05,26.05,26.05,26.05,1003,23.443200292096,23.443200292096,23.443200292096,23.443200292096,1114.52999908077,0.0,1.0
2021-04-21,26.03,26.07,26.03,26.07,303,23.4252016738295,23.4611989103625,23.4252016738295,23.4611989103625,336.692512184918,0.0,1.0
2021-04-22,26.03,26.03,26.03,26.03,0,23.4252016738295,23.4252016738295,23.4252016738295,23.4252016738295,0,0.0,1.0
2021-04-23,26.08,26.1982,26.036,26.11,10664,23.4701982194957,23.5765700534506,23.4306012593095,23.4971961468955,11849.7985146534,0.0,1.0
2021-04-26,26.1,26.13,26.07,26.13,4810,23.4881968377622,23.5151947651619,23.4611989103625,23.5151947651619,5344.85473138434,0.0,1.0
2021-04-27,26.045,26.14,26.045,26.1,4109,23.4387006375294,23.5241940742952,23.4387006375294,23.4881968377622,4565.90604807863,0.0,1.0
2021-04-28,26.05,26.16,26.0189,26.089,14221,23.443200292096,23.5421926925617,23.4152124406916,23.4782975977156,15802.3241444941,0.0,1.0
2021-04-29,26.04,26.04,26.04,26.04,202,23.4342009829628,23.4342009829628,23.4342009829628,23.4342009829628,224.461674789945,0.0,1.0
2021-04-30,25.97,26.02,25.97,25.97,1624,23.3712058190301,23.4162023646963,23.3712058190301,23.3712058190301,1804.58296959837,0.0,1.0
2021-05-03,25.96,26.03,25.94,26.02,6558,23.3622065098968,23.4252016738295,23.3442078916303,23.4162023646963,7287.22605580427,0.0,1.0
2021-05-04,25.975,26.04,25.975,25.9935,5720,23.3757054735967,23.4342009829628,23.3757054735967,23.3923541954932,6356.04346434894,0.0,1.0
2021-05-05,26.01,26.03,26.01,26.03,690,23.407203055563,23.4252016738295,23.407203055563,23.4252016738295,766.725522797338,0.0,1.0
2021-05-06,26.01,26.01,26.01,26.01,10,23.407203055563,23.407203055563,23.407203055563,23.407203055563,11.1119640985122,0.0,1.0
2021-05-07,26.05,26.11,26.05,26.0854,937,23.443200292096,23.4971961468955,23.443200292096,23.4750578464277,1041.19103603059,0.0,1.0
2021-05-10,26.0423,26.09,26.01,26.02,1940,23.4362708240634,23.479197528629,23.407203055563,23.4162023646963,2155.72103511135,0.0,1.0
2021-05-11,26.03,26.05,26.0,26.01,3694,23.4252016738295,23.443200292096,23.3982037464298,23.407203055563,4104.75953799039,0.0,1.0
2021-05-12,26.01,26.02,26.0,26.0,2298,23.407203055563,23.4162023646963,23.3982037464298,23.3982037464298,2553.52934983809,0.0,1.0
2021-05-13,26.015,26.04,26.005,26.005,5932,23.4117027101297,23.4342009829628,23.4027034009964,23.4027034009964,6591.61710323739,0.0,1.0
2021-05-14,26.035,26.05,26.03,26.03,2140,23.4297013283961,23.443200292096,23.4252016738295,23.4252016738295,2377.9603170816,0.0,1.0
2021-05-17,26.02,26.05,26.0,26.05,2558,23.4162023646963,23.443200292096,23.3982037464298,23.443200292096,2842.4404163994,0.0,1.0
2021-05-18,26.0,26.04,25.99,26.02,1836,23.3982037464298,23.4342009829628,23.3892044372965,23.4162023646963,2040.15660848683,0.0,1.0
2021-05-19,25.965,26.04,25.965,26.03,10071,23.3667061644634,23.4342009829628,23.3667061644634,23.4252016738295,11190.8590436116,0.0,1.0
2021-05-20,26.01,26.01,26.0,26.0,346,23.407203055563,23.407203055563,23.3982037464298,23.3982037464298,384.47395780852,0.0,1.0
2021-05-21,26.02,26.05,26.02,26.05,503,23.4162023646963,23.443200292096,23.4162023646963,23.443200292096,558.93179415516,0.0,1.0
2021-05-24,26.02,26.02,26.02,26.02,2,23.4418143984895,23.4418143984895,23.4418143984895,23.4418143984895,2.21996468001015,0.02846,1.0
2021-05-25,26.04,26.09,26.04,26.06,6093,23.459832703177,23.5048784648959,23.459832703177,23.4778510078646,6763.12239765092,0.0,1.0
2021-05-26,26.07,26.0704,26.07,26.0704,593,23.4868601602083,23.4872205263021,23.4868601602083,23.4872205263021,658.21952762301,0.0,1.0
2021-05-27,26.065,26.15,26.065,26.1,10512,23.4823555840364,23.5589333789585,23.4823555840364,23.5138876172396,11668.1343581334,0.0,1.0
2021-05-28,26.06,26.11,26.06,26.08,4962,23.4778510078646,23.5228967695834,23.4778510078646,23.4958693125521,5507.73237110517,0.0,1.0
2021-06-01,26.08,26.13,26.08,26.12,1818,23.4958693125521,23.5409150742709,23.4958693125521,23.5319059219272,2017.94789412923,0.0,1.0
2021-06-02,26.06,26.25,26.06,26.143,11169,23.4778510078646,23.6490249023962,23.4778510078646,23.5526269723178,12397.3927555167,0.0,1.0
2021-06-03,26.1,26.15,26.09,26.15,3341,23.5138876172396,23.5589333789585,23.5048784648959,23.5589333789585,3708.45099795696,0.0,1.0
2021-06-04,26.16,26.2,26.0901,26.0901,3161,23.5679425313023,23.6039791406773,23.5049685564193,23.5049685564193,3508.65417675603,0.0,1.0
2021-06-07,26.15,26.19,26.15,26.19,1399,23.5589333789585,23.5949699883336,23.5589333789585,23.5949699883336,1552.8652936671,0.0,1.0
2021-06-08,26.21,26.24,26.17,26.17,2849,23.6129882930211,23.6400157500524,23.576951683646,23.576951683646,3162.33968667446,0.0,1.0
2021-06-09,26.31,26.3466,26.2499,26.25,9242,23.7030798164588,23.736053314037,23.6489348108727,23.6490249023962,10258.4567863269,0.0,1.0
2021-06-10,26.3164,26.349,26.3164,26.349,2843,23.7088456739588,23.7382155105995,23.7088456739588,23.7382155105995,3155.67979263443,0.0,1.0
2021-06-11,26.3164,26.3164,26.3164,26.3164,35,23.7088456739588,23.7088456739588,23.7088456739588,23.7088456739588,38.8493819001776,0.0,1.0
2021-06-14,26.315,26.35,26.3043,26.3043,2618,23.7075843926307,23.7391164258339,23.6979445996229,23.6979445996229,2905.93376613328,0.0,1.0
2021-06-15,26.315,26.315,26.315,26.315,173,23.7075843926307,23.7075843926307,23.7075843926307,23.7075843926307,192.026944820878,0.0,1.0
2021-06-16,26.24,26.34,26.2,26.34,11536,23.6400157500524,23.7301072734901,23.6039791406773,23.7301072734901,12804.7562742986,0.0,1.0
2021-06-17,26.27,26.32,26.27,26.32,309,23.6670432070837,23.7120889688026,23.6670432070837,23.7120889688026,342.984543061568,0.0,1.0
2021-06-18,26.29,26.29,26.21,26.29,9071,23.6850615117713,23.6850615117713,23.6129882930211,23.6850615117713,10068.649806186,0.0,1.0
2021-06-21,26.21,26.259,26.16,26.25,1566,23.6372949860446,23.6814852742673,23.5922028552051,23.6733686907162,1736.44488611039,0.02698,1.0
2021-06-22,26.2,26.25,26.2,26.23,723,23.6282765598767,23.6733686907162,23.6282765598767,23.6553318383804,801.691987648669,0.0,1.0
2021-06-23,26.12,26.1699,26.12,26.16,900,23.5561291505336,23.6011310971113,23.5561291505336,23.5922028552051,997.956831097926,0.0,1.0
2021-06-24,26.12,26.12,26.12,26.12,1,23.5561291505336,23.5561291505336,23.5561291505336,23.5561291505336,1.10884092344214,0.0,1.0
2021-06-25,26.1,26.15,26.1,26.15,761,23.5380922981978,23.5831844290372,23.5380922981978,23.5831844290372,843.827942739469,0.0,1.0
2021-06-28,26.2,26.2,26.168,26.168,877,23.6282765598767,23.6282765598767,23.5994175961394,23.5994175961394,972.453489858759,0.0,1.0
2021-06-29,26.2,26.2,26.2,26.2,32,23.6282765598767,23.6282765598767,23.6282765598767,23.6282765598767,35.4829095501485,0.0,1.0
2021-06-30,26.2187,26.24,26.2187,26.24,1354,23.6451410168107,23.6643502645483,23.6451410168107,23.6643502645483,1501.37061034066,0.0,1.0
2021-07-01,26.18,26.24,26.164,26.21,26547,23.6102397075409,23.6643502645483,23.5958102256723,23.6372949860446,29436.3999946186,0.0,1.0
2021-07-02,26.23,26.29,26.1977,26.2,13134,23.6553318383804,23.7094423953877,23.6262023218581,23.6282765598767,14563.5166884891,0.0,1.0
2021-07-06,26.3,26.33,26.256,26.274,7551,23.7184608215556,23.7455161000593,23.6787797464169,23.6950129135191,8372.85781291162,0.0,1.0
2021-07-07,26.325,26.35,26.325,26.35,2503,23.7410068869754,23.7635529523951,23.7410068869754,23.7635529523951,2775.42883137568,0.0,1.0
2021-07-08,26.33,26.47,26.33,26.36,13396,23.7455161000593,23.8717740664098,23.7455161000593,23.772571378563,14854.0330104309,0.0,1.0
2021-07-09,26.365,26.41,26.365,26.41,7089,23.7770805916469,23.8176635094024,23.7770805916469,23.8176635094024,7860.57330628135,0.0,1.0
2021-07-12,26.38,26.42,26.321,26.409,1132,23.7906082308988,23.8266819355703,23.7373995165082,23.8167616667856,1255.2079253365,0.0,1.0
2021-07-13,26.37,26.444,26.37,26.444,398,23.7815898047309,23.8483261583733,23.7815898047309,23.8483261583733,441.318687529972,0.0,1.0
2021-07-14,26.41,26.41,26.36,26.36,1982,23.8176635094024,23.8176635094024,23.772571378563,23.772571378563,2197.72271026233,0.0,1.0
2021-07-15,26.43,26.43,26.3908,26.3908,288,23.8357003617382,23.8357003617382,23.8003481311601,23.8003481311601,319.346185951337,0.0,1.0
2021-07-16,26.43,26.43,26.42,26.42,227,23.8357003617382,23.8357003617382,23.8266819355703,23.8266819355703,251.706889621366,0.0,1.0
2021-07-19,26.49,26.54,26.49,26.539,431,23.9147739223783,23.9599131710049,23.9147739223783,23.9590103860324,477.411579848402,0.02768,1.0
2021-07-20,26.44,26.475,26.42,26.441,3417,23.8696346737517,23.9012321477903,23.851578974301,23.8705374587242,3784.95445090949,0.0,1.0
2021-07-21,26.41,26.489,26.41,26.489,412,23.8425511245757,23.9138711374058,23.8425511245757,23.9138711374058,456.365593729796,0.0,1.0
2021-07-22,26.44,26.44,26.41,26.411,2200,23.8696346737517,23.8696346737517,23.8425511245757,23.8434539095482,2436.90365583871,0.0,1.0
2021-07-23,26.43,26.43,26.43,26.43,107,23.8606068240264,23.8606068240264,23.8606068240264,23.8606068240264,118.522132352155,0.0,1.0
2021-07-26,26.41,26.4562,26.41,26.4562,260,23.8425511245757,23.8842597903067,23.8425511245757,23.8842597903067,287.997704780939,0.0,1.0
2021-07-27,26.42,26.46,26.3861,26.46,1211,23.851578974301,23.8876903732023,23.8209745637322,23.8876903732023,1341.40469419122,0.0,1.0
2021-07-28,26.42,26.42,26.35,26.35,1098,23.851578974301,23.851578974301,23.7883840262238,23.7883840262238,1216.23646095951,0.0,1.0
2021-07-29,26.42,26.42,26.42,26.42,4,23.851578974301,23.851578974301,23.851578974301,23.851578974301,4.43073391970676,0.0,1.0
2021-07-30,26.39,26.4353,26.35,26.4353,1087,23.8244954251251,23.8653915843808,23.7883840262238,23.8653915843808,1204.05194268031,0.0,1.0
2021-08-02,26.4,26.45,26.4,26.45,1221,23.8335232748504,23.878662523477,23.8335232748504,23.878662523477,1352.48152899049,0.0,1.0
2021-08-03,26.4,26.4,26.4,26.4,4,23.8335232748504,23.8335232748504,23.8335232748504,23.8335232748504,4.43073391970675,0.0,1.0
2021-08-04,26.415,26.415,26.3666,26.3799,3247,23.8470650494384,23.8470650494384,23.8033702567678,23.8153772969025,3596.64825932195,0.0,1.0
2021-08-05,26.39,26.4199,26.39,26.4199,311,23.8244954251251,23.8514886958038,23.8244954251251,23.8514886958038,344.4895622572,0.0,1.0
2021-08-06,26.39,26.39,26.39,26.39,62,23.8244954251251,23.8244954251251,23.8244954251251,23.8244954251251,68.6763757554546,0.0,1.0
2021-08-09,26.39,26.39,26.39,26.39,82,23.8244954251251,23.8244954251251,23.8244954251251,23.8244954251251,90.8300453539883,0.0,1.0
2021-08-10,26.355,26.38,26.27,26.37,5046,23.7928979510864,23.8154675753997,23.7161612284212,23.8064397256744,5589.37083971008,0.0,1.0
2021-08-11,26.295,26.36,26.295,26.339,16632,23.7387308527345,23.7974118759491,23.7387308527345,23.7784533915259,18422.9916381407,0.0,1.0
2021-08-12,26.255,26.2853,26.255,26.2853,278,23.7026194538332,23.7299738385009,23.7026194538332,23.7299738385009,307.93600741962,0.0,1.0
2021-08-13,26.295,26.319,26.29,26.319,1188,23.7387308527345,23.7603976920753,23.7342169278718,23.7603976920753,1315.92797415291,0.0,1.0
2021-08-16,26.285,26.3194,26.285,26.3194,293,23.7297030030092,23.7607588060643,23.7297030030092,23.7607588060643,324.55125961852,0.0,1.0
2021-08-17,26.305,26.33,26.285,26.31,5468,23.7477587024598,23.7703283267731,23.7297030030092,23.7522726273225,6056.81326823914,0.0,1.0
2021-08-18,26.265,26.31,26.265,26.31,1160,23.7116473035585,23.7522726273225,23.7116473035585,23.7522726273225,1284.91283671496,0.0,1.0
2021-08-19,26.275,26.3121,26.241,26.241,552,23.7206751532839,23.7541684757648,23.6899804642178,23.6899804642178,611.441280919531,0.0,1.0
2021-08-20,26.26,26.319,26.24,26.241,5826,23.7071333786959,23.7603976920753,23.6890776792452,23.6899804642178,6453.36395405288,0.0,1.0
2021-08-23,26.26,26.276,26.22,26.22,1306,23.7323030237301,23.7467629189464,23.6961532856894,23.6961532856894,1445.10037503346,0.02788,1.0
2021-08-24,26.26,26.26,26.26,26.26,0,23.7323030237301,23.7323030237301,23.7323030237301,23.7323030237301,0,0.0,1.0
2021-08-25,26.245,26.28,26.245,26.28,1264,23.7187468719648,23.7503778927504,23.7187468719648,23.7503778927504,1398.62700922074,0.0,1.0
2021-08-26,26.215,26.27,26.17,26.27,991,23.6916345684343,23.7413404582403,23.6509661131385,23.7413404582403,1096.5501314381,0.0,1.0
2021-08-27,26.26,26.29,26.231,26.231,1288,23.7323030237301,23.7594153272606,23.7060944636506,23.7060944636506,1425.18321825658,0.0,1.0
2021-08-30,26.2101,26.2785,26.21,26.2785,6589,23.6872062255243,23.7490222775739,23.6871158511792,23.7490222775739,7290.78588904705,0.0,1.0
2021-08-31,26.24,26.2694,26.24,26.2694,607,23.7142281547097,23.7407982121696,23.7142281547097,23.7407982121696,671.650786864709,0.0,1.0
2021-09-01,26.26,26.26,26.2597,26.2597,1421,23.7323030237301,23.7323030237301,23.7320319006948,23.7320319006948,1572.34887666351,0.0,1.0
2021-09-02,26.265,26.27,26.26,26.26,6314,23.7368217409852,23.7413404582403,23.7323030237301,23.7323030237301,6986.49599384475,0.0,1.0
2021-09-03,26.22,26.24,26.22,26.24,2719,23.6961532856894,23.7142281547097,23.6961532856894,23.7142281547097,3008.59718201835,0.0,1.0
2021-09-07,26.18,26.18,26.18,26.18,756,23.6600035476486,23.6600035476486,23.6600035476486,23.6600035476486,836.520584628864,0.0,1.0
2021-09-08,26.1841,26.25,26.1732,26.19,10456,23.6637088957978,23.7232655892199,23.6538580921817,23.6690409821588,11569.6550699463,0.0,1.0
2021-09-09,26.22,26.2293,26.22,26.2293,3796,23.6961532856894,23.7045580997838,23.6961532856894,23.7045580997838,4200.30706250153,0.0,1.0
2021-09-10,26.2,26.26,26.17,26.26,4038,23.678078416669,23.7323030237301,23.6509661131385,23.7323030237301,4468.08217027956,0.0,1.0
2021-09-13,26.2,26.2,26.2,26.2,47,23.678078416669,23.678078416669,23.678078416669,23.678078416669,52.0059093618473,0.0,1.0
2021-09-14,26.22,26.22,26.19,26.22,3818,23.6961532856894,23.6961532856894,23.6690409821588,23.6961532856894,4224.65025411771,0.0,1.0
2021-09-15,26.21,26.249,26.18,26.249,797,23.6871158511792,23.7223618457689,23.6600035476486,23.7223618457689,881.88744173175,0.0,1.0
2021-09-16,26.21,26.21,26.21,26.21,602,23.6871158511792,23.6871158511792,23.6871158511792,23.6871158511792,666.118243315575,0.0,1.0
2021-09-17,26.19,26.22,26.19,26.22,238,23.6690409821588,23.6961532856894,23.6690409821588,23.6961532856894,263.349072938716,0.0,1.0
2021-09-20,26.23,26.2599,26.23,26.2599,1989,23.7303599753104,23.7574105953356,23.7303599753104,23.7574105953356,2198.51152929329,0.02785,1.0
2021-09-21,26.23,26.23,26.23,26.23,98,23.7303599753104,23.7303599753104,23.7303599753104,23.7303599753104,108.322840558443,0.0,1.0
2021-09-22,26.19,26.2342,26.19,26.2342,1360,23.6941718548753,23.7341597279561,23.6941718548753,23.7341597279561,1503.25574652533,0.0,1.0
2021-09-23,26.1,26.18,26.1,26.18,1146,23.6127485838963,23.6851248247665,23.6127485838963,23.6851248247665,1266.71403346914,0.0,1.0
2021-09-24,26.1259,26.14,26.1259,26.14,1851,23.6361803918781,23.6489367043314,23.6361803918781,23.6489367043314,2045.97528442528,0.0,1.0
2021-09-27,26.1259,26.1259,26.1259,26.1259,259,23.6361803918781,23.6361803918781,23.6361803918781,23.6361803918781,286.281792904456,0.0,1.0
2021-09-28,25.97,25.99,25.93,25.98,3122,23.4951371924823,23.5132312526998,23.4589490720472,23.5041842225911,3450.85620636182,0.0,1.0
2021-09-29,25.94,25.97,25.94,25.96,723,23.467996102156,23.4951371924823,23.467996102156,23.4860901623735,799.15728289545,0.0,1.0
2021-09-30,25.925,25.98,25.925,25.945,1332,23.4544255569928,23.5041842225911,23.4544255569928,23.4725196172104,1472.30636350863,0.0,1.0
2021-10-01,25.935,25.9465,25.935,25.9465,1108,23.4634725871016,23.4738766717267,23.4634725871016,23.4738766717267,1224.71129937505,0.0,1.0
2021-10-04,25.91,25.9533,25.91,25.9533,1171,23.4408550118297,23.4800286522006,23.4408550118297,23.4800286522006,1294.34741116262,0.0,1.0
2021-10-05,25.925,25.95,25.92,25.92,4227,23.4544255569928,23.4770431322648,23.4499020419384,23.4499020419384,4672.25150041366,0.0,1.0
2021-10-06,25.92,25.95,25.92,25.95,3047,23.4499020419384,23.4770431322648,23.4499020419384,23.4770431322648,3367.95607328139,0.0,1.0
2021-10-07,25.89,25.92,25.89,25.92,2385,23.4227609516121,23.4499020419384,23.4227609516121,23.4499020419384,2636.22423195802,0.0,1.0
2021-10-08,25.865,25.89,25.865,25.889,2258,23.4001433763402,23.4227609516121,23.4001433763402,23.4218562486012,2495.84667327514,0.0,1.0
2021-10-11,25.825,25.86,25.825,25.86,609,23.3639552559051,23.3956198612858,23.3639552559051,23.3956198612858,673.14908061318,0.0,1.0
2021-10-12,25.865,25.9,25.865,25.9,3780,23.4001433763402,23.4318079817209,23.4001433763402,23.4318079817209,4178.16670725422,0.0,1.0
2021-10-13,25.875,25.8999,25.875,25.8999,558,23.409190406449,23.4317175114198,23.409190406449,23.4317175114198,616.776990118479,0.0,1.0
2021-10-14,25.885,25.91,25.88,25.8823,1017,23.4182374365577,23.4408550118297,23.4137139215033,23.4157947384284,1124.12580457078,0.0,1.0
2021-10-15,25.87,25.92,25.87,25.91,2221,23.4046668913946,23.4499020419384,23.4046668913946,23.4408550118297,2454.94927428879,0.0,1.0
2021-10-18,25.855,25.8757,25.83,25.8757,1424,23.417178934035,23.4359271685712,23.3945361387014,23.4359271685712,1572.24403945979,0.02883,1.0
2021-10-19,25.84,25.87,25.84,25.84,2306,23.4035932568348,23.4307646112352,23.4035932568348,23.4035932568348,2546.06373243981,0.0,1.0
2021-10-20,25.83,25.86,25.83,25.86,416,23.3945361387014,23.4217074931017,23.3945361387014,23.4217074931017,459.307247482636,0.0,1.0
2021-10-21,25.76,25.8,25.76,25.8,287,23.3311363117672,23.367364784301,23.3311363117672,23.367364784301,316.877836604608,0.0,1.0
2021-10-22,25.76,25.76,25.76,25.76,19,23.3311363117672,23.3311363117672,23.3311363117672,23.3311363117672,20.9779752456012,0.0,1.0
2021-10-25,25.765,25.7999,25.73,25.73,2539,23.335664870834,23.3672742131197,23.3039649573669,23.3039649573669,2803.31995518849,0.0,1.0
2021-10-26,25.765,25.765,25.765,25.765,1276,23.335664870834,23.335664870834,23.335664870834,23.335664870834,1408.83665333616,0.0,1.0
2021-10-27,25.825,25.825,25.825,25.825,217,23.3900075796347,23.3900075796347,23.3900075796347,23.3900075796347,239.590559383971,0.0,1.0
2021-10-28,25.83,25.86,25.81,25.85,2306,23.3945361387014,23.4217074931017,23.3764219024345,23.4126503749683,2546.06373243981,0.0,1.0
2021-10-29,25.8743,25.9,25.86,25.86,533,23.4346591720326,23.4579359656355,23.4217074931017,23.4217074931017,588.487410837127,0.0,1.0
2021-11-01,25.83,25.84,25.812,25.812,751,23.3945361387014,23.4035932568348,23.3782333260612,23.3782333260612,829.182074181394,0.0,1.0
2021-11-02,25.83,25.83,25.83,25.83,35,23.3945361387014,23.3945361387014,23.3945361387014,23.3945361387014,38.6436386103179,0.0,1.0
2021-11-03,25.87,25.9,25.87,25.9,1158,23.4307646112352,23.4579359656355,23.4307646112352,23.4579359656355,1278.55238602138,0.0,1.0
2021-11-04,25.935,25.959,25.935,25.959,896,23.4896358791026,23.5113729626229,23.4896358791026,23.5113729626229,989.277148424141,0.0,1.0
2021-11-05,26.035,26.06,26.01,26.029,3779,23.5802070604371,23.6028498557707,23.5575642651035,23.574772789557,4172.40886595405,0.0,1.0
2021-11-08,25.995,26.04,25.995,26.03,3492,23.5439785879033,23.5847356195038,23.5439785879033,23.5756785013704,3855.53102934944,0.0,1.0
2021-11-09,26.08,26.08,26.0796,26.0796,637,23.6209640920376,23.6209640920376,23.6206018073123,23.6206018073123,703.314222707788,0.0,1.0
2021-11-10,26.045,26.11,26.03,26.11,1406,23.5892641785706,23.648135446438,23.5756785013704,23.648135446438,1552.37016817449,0.0,1.0
2021-11-11,26.045,26.045,26.045,26.045,0,23.5892641785706,23.5892641785706,23.5892641785706,23.5892641785706,0,0.0,1.0
2021-11-12,26.05,26.0501,26.03,26.03,1485,23.5937927376373,23.5938833088186,23.5756785013704,23.5756785013704,1639.59438103778,0.0,1.0
2021-11-15,26.03,26.0743,26.01,26.045,2606,23.5756785013704,23.6158015347016,23.5575642651035,23.5892641785706,2877.29492052825,0.0,1.0
2021-11-16,25.99,26.054,25.99,26.046,895,23.5394500288366,23.5974155848907,23.5394500288366,23.5901698903839,988.173044463845,0.0,1.0
2021-11-17,25.995,25.995,25.97,25.97,1326,23.5439785879033,23.5439785879033,23.5213357925697,23.5213357925697,1464.0418513509,0.0,1.0
2021-11-18,26.005,26.04,25.97,26.04,662,23.5530357060368,23.5847356195038,23.5213357925697,23.5847356195038,730.916821715156,0.0,1.0
2021-11-19,26.045,26.07,26.045,26.069,1851,23.5892641785706,23.6119069739042,23.5892641785706,23.6110012620908,2043.69643050567,0.0,1.0
2021-11-22,25.995,26.06,25.995,26.05,3379,23.5693022902044,23.6282368795048,23.5693022902044,23.6191700196124,3726.75881188498,0.02796,1.0
2021-11-23,25.995,25.995,25.995,25.995,106,23.5693022902044,23.5693022902044,23.5693022902044,23.5693022902044,116.909273175439,0.0,1.0
2021-11-24,25.985,26.0,25.96,26.0,4834,23.5602354303121,23.5738357201506,23.5375682805812,23.5738357201506,5331.50402386858,0.0,1.0
2021-11-26,26.03,26.1,26.03,26.1,4551,23.6010362998277,23.6645043190743,23.6010362998277,23.6645043190743,5019.3783228436,0.0,1.0
2021-11-29,26.065,26.065,26.05,26.05,172,23.632770309451,23.632770309451,23.6191700196124,23.6191700196124,189.701839492221,0.0,1.0
2021-11-30,26.12,26.14,26.05,26.11,2346,23.682638038859,23.7007717586437,23.6191700196124,23.6735711789666,2587.44485726018,0.0,1.0
2021-12-01,26.12,26.12,26.12,26.12,1788,23.682638038859,23.682638038859,23.682638038859,23.682638038859,1972.01679658193,0.0,1.0
2021-12-02,26.125,26.16,26.125,26.16,17582,23.6871714688052,23.7189054784285,23.6871714688052,23.7189054784285,19391.4984997223,0.0,1.0
2021-12-03,26.165,26.19,26.16,26.16,4073,23.7234389083746,23.7461060581056,23.7189054784285,23.7189054784285,4492.18367588266,0.0,1.0
2021-12-06,26.17,26.179,26.16,26.161,2775,23.7279723383208,23.736132512224,23.7189054784285,23.7198121644177,3060.59653831927,0.0,1.0
2021-12-07,26.13,26.1472,26.13,26.1472,1012,23.6917048987514,23.7072998977662,23.6917048987514,23.7072998977662,1116.152683524,0.0,1.0
2021-12-08,26.12,26.16,26.12,26.1399,2210,23.682638038859,23.7189054784285,23.682638038859,23.7006810900448,2437.44805394075,0.0,1.0
2021-12-09,26.115,26.14,26.115,26.14,688,23.6781046089128,23.7007717586437,23.6781046089128,23.7007717586437,758.807357968885,0.0,1.0
2021-12-10,26.165,26.165,26.14,26.14,600,23.7234389083746,23.7234389083746,23.7007717586437,23.7007717586437,661.750602879842,0.0,1.0
2021-12-13,26.185,26.185,26.1765,26.1765,181,23.7415726281594,23.7415726281594,23.7338657972509,23.7338657972509,199.628098535419,0.0,1.0
2021-12-14,26.175,26.1941,26.175,26.1941,375,23.732505768267,23.7498234706614,23.732505768267,23.7498234706614,413.594126799901,0.0,1.0
2021-12-15,26.165,26.2,26.165,26.18,2927,23.7234389083746,23.7551729179979,23.7234389083746,23.7370391982132,3228.24002438216,0.0,1.0
2021-12-16,26.165,26.165,26.165,26.165,368,23.7234389083746,23.7234389083746,23.7234389083746,23.7234389083746,405.873703099637,0.0,1.0
2021-12-17,26.2,26.22,26.17,26.17,1408,23.7551729179979,23.7733066377827,23.7279723383208,23.7279723383208,1552.9080814247,0.0,1.0
2021-12-20,26.16,26.19,26.16,26.179,2962,23.7450361686383,23.7722667147032,23.7450361686383,23.7622821811461,3263.2470824509,0.02882,1.0
2021-12-21,26.13,26.149,26.12,26.149,1936,23.7178056225733,23.7350516350811,23.708728773885,23.7350516350811,2132.89883579505,0.0,1.0
2021-12-22,26.15,26.179,26.15,26.179,760,23.7359593199499,23.7622821811461,23.7359593199499,23.7622821811461,837.294997522853,0.0,1.0
2021-12-23,26.16,26.1755,26.16,26.1755,828,23.7450361686383,23.7591052841052,23.7450361686383,23.7591052841052,912.210865722263,0.0,1.0
2021-12-27,26.155,26.19,26.155,26.18,6869,23.7404977442941,23.7722667147032,23.7404977442941,23.7631898660149,7567.60439208483,0.0,1.0
2021-12-28,26.155,26.155,26.155,26.155,38,23.7404977442941,23.7404977442941,23.7404977442941,23.7404977442941,41.8647498761426,0.0,1.0
2021-12-29,26.15,26.18,26.15,26.18,12822,23.7359593199499,23.7631898660149,23.7359593199499,23.7631898660149,14126.0479713658,0.0,1.0
2021-12-30,26.15,26.15,26.15,26.15,1344,23.7359593199499,23.7359593199499,23.7359593199499,23.7359593199499,1480.69010088252,0.0,1.0
2021-12-31,26.15,26.15,26.15,26.15,120,23.7359593199499,23.7359593199499,23.7359593199499,23.7359593199499,132.204473293082,0.0,1.0
2022-01-03,26.13,26.17,26.11,26.16,10161,23.7178056225733,23.7541130173266,23.6996519251967,23.7450361686383,11194.4137760917,0.0,1.0
2022-01-04,26.145,26.1599,26.145,26.1599,782,23.7314208956058,23.7449454001514,23.7314208956058,23.7449454001514,861.53248429325,0.0,1.0
2022-01-05,26.14,26.16,26.14,26.15,29092,23.7268824712616,23.7450361686383,23.7268824712616,23.7359593199499,32050.7711420195,0.0,1.0
2022-01-06,26.08,26.1,26.08,26.1,434,23.6724213791317,23.6905750765084,23.6724213791317,23.6905750765084,478.139511743313,0.0,1.0
2022-01-07,26.08,26.08,26.08,26.08,22,23.6724213791317,23.6724213791317,23.6724213791317,23.6724213791317,24.2374867703984,0.0,1.0
2022-01-10,25.96,26.013,25.96,26.013,3144,23.5634991948719,23.61160649292,23.5634991948719,23.61160649292,3463.75720027875,0.0,1.0
2022-01-11,25.895,25.92,25.895,25.92,193,23.5044996783979,23.5271918001186,23.5044996783979,23.5271918001186,212.62886121304,0.0,1.0
2022-01-12,25.915,25.96,25.875,25.96,22427,23.5226533757745,23.5634991948719,23.4863459810212,23.5634991948719,24707.9143545329,0.0,1.0
2022-01-13,25.925,25.9266,25.88,25.88,665,23.5317302244628,23.5331825202529,23.4908844053654,23.4908844053654,732.633122832495,0.0,1.0
2022-01-14,25.865,25.87,25.82,25.87,23917,23.4772691323329,23.4818075566771,23.4364233132355,23.4818075566771,26349.4532312553,0.0,1.0
2022-01-18,25.795,25.8294,25.795,25.8219,1873,23.4137311915147,23.4449555510025,23.4137311915147,23.4381479144863,2063.49148731618,0.0,1.0
2022-01-19,25.8117,25.83,25.78,25.7801,1524,23.4288895288242,23.4455001619238,23.4001159184822,23.4002066869691,1678.99681082214,0.0,1.0
2022-01-20,25.76,25.795,25.75,25.75,975,23.3819622211056,23.4137311915147,23.3728853724173,23.3728853724173,1074.16134550629,0.0,1.0
2022-01-21,25.74,25.84,25.74,25.84,500,23.3638085237289,23.4545770106121,23.3638085237289,23.4545770106121,550.851972054509,0.0,1.0
2022-01-24,25.655,25.695,25.655,25.695,4947,23.312987247923,23.3493356981244,23.312987247923,23.3493356981244,5443.97350928535,0.02901,1.0
2022-01-25,25.605,25.655,25.605,25.65,11982,23.2675516851713,23.312987247923,23.2675516851713,23.3084436916479,13185.7066076929,0.0,1.0
2022-01-26,25.4746,25.595,25.43,25.54,28310,23.1490557375147,23.2584645726209,23.1085272155402,23.208485453594,31154.0105210973,0.0,1.0
2022-01-27,25.45,25.53,25.4206,25.52,9471,23.1267014406409,23.1993983410437,23.0999853297428,23.1903112284933,10422.4526190502,0.0,1.0
2022-01-28,25.34,25.35,25.31,25.35,1550,23.026743202587,23.0358303151374,22.999481864936,23.0358303151374,1705.71233866834,0.0,1.0
2022-01-31,25.29,25.29,25.285,25.285,393,22.9813076398353,22.9813076398353,22.9767640835601,22.9767640835601,432.480612320424,0.0,1.0
2022-02-01,25.37,25.37,25.34,25.34,345,23.0540045402381,23.0540045402381,23.026743202587,23.026743202587,379.658552800372,0.0,1.0
2022-02-02,25.455,25.455,25.43,25.445,9715,23.131244996916,23.131244996916,23.1085272155402,23.1221578843657,10690.9647549438,0.0,1.0
2022-02-03,25.465,25.5,25.465,25.489,4028,23.1403321094664,23.1721370033926,23.1403321094664,23.1621411795872,4432.65116139101,0.0,1.0
2022-02-04,25.46,25.46,25.46,25.46,4463,23.1357885531912,23.1357885531912,23.1357885531912,23.1357885531912,4911.35107579149,0.0,1.0
2022-02-07,25.43,25.43,25.4018,25.4018,458,23.1085272155402,23.1085272155402,23.0829015581482,23.0829015581482,504.01048458716,0.0,1.0
2022-02-08,25.345,25.42,25.324,25.42,5604,23.0312867588622,23.0994401029898,23.0122038225065,23.0994401029898,6166.97544896605,0.0,1.0
2022-02-09,25.3199,25.35,25.27,25.31,36012,23.0084781063608,23.0358303151374,22.9631334147346,22.999481864936,39629.7501549189,0.0,1.0
2022-02-10,25.1838,25.241,25.1838,25.241,633,22.8848025045506,22.9367807883386,22.8848025045506,22.9367807883386,696.590909920682,0.0,1.0
2022-02-11,25.125,25.155,25.125,25.1301,1200,22.8313702827545,22.8586316204055,22.8313702827545,22.8360047101552,1320.55148800129,0.0,1.0
2022-02-14,25.035,25.13,25.02,25.13,4576,22.7495862698013,22.8359138390297,22.7359556009758,22.8359138390297,5035.70300757828,0.0,1.0
2022-02-15,25.01,25.03,25.01,25.03,114,22.7268684884255,22.7450427135262,22.7268684884255,22.7450427135262,125.452391360123,0.0,1.0
2022-02-16,25.01,25.02,25.01,25.015,699,22.7268684884255,22.7359556009758,22.7268684884255,22.7314120447006,769.221241760754,0.0,1.0
2022-02-17,25.08,25.08,25.03,25.07,4370,22.7904782762779,22.7904782762779,22.7450427135262,22.7813911637276,4809.00833547139,0.0,1.0
2022-02-18,25.09,25.09,25.07,25.07,2962,22.7995653888283,22.7995653888283,22.7813911637276,22.7813911637276,3259.56125621653,0.0,1.0
2022-02-22,25.07,25.07,25.036,25.036,1186,22.8051448759342,22.8051448759342,22.774216478416,22.774216478416,1303.78562213725,0.02614,1.0
2022-02-23,25.07,25.12,25.06,25.1,16295,22.8051448759342,22.850627813461,22.7960482884288,22.8324346384503,17913.3108876277,0.0,1.0
2022-02-24,25.18,25.21,25.1501,25.21,1212,22.9052073384931,22.9324971010092,22.8780085418521,22.9324971010092,1332.36776899692,0.0,1.0
2022-02-25,25.05,25.09,25.03,25.09,1344,22.7869517009235,22.8233380509449,22.7687585259128,22.8233380509449,1477.47712997678,0.0,1.0
2022-02-28,25.13,25.14,25.1001,25.13,1399,22.8597244009663,22.8688209884717,22.8325256043253,22.8597244009663,1537.9393637184,0.0,1.0
2022-03-01,25.1302,25.1302,25.1302,25.1302,368,22.8599063327164,22.8599063327164,22.8599063327164,22.8599063327164,404.547309398406,0.0,1.0
2022-03-02,25.14,25.25,25.1,25.24,11425,22.8688209884717,22.9688834510306,22.8324346384503,22.9597868635253,12559.6549181434,0.0,1.0
2022-03-03,25.14,25.14,25.14,25.14,0,22.8688209884717,22.8688209884717,22.8688209884717,22.8688209884717,0,0.0,1.0
2022-03-04,25.01,25.01,25.0,25.0,681,22.750565350902,22.750565350902,22.7414687633967,22.7414687633967,748.632385055202,0.0,1.0
2022-03-07,24.985,25.02,24.96,25.019,3678,22.7278238821386,22.7596619384074,22.7050824133752,22.7587522796569,4043.27446730254,0.0,1.0
2022-03-08,24.815,24.92,24.815,24.92,3617,22.5731818945475,22.6686960633538,22.5731818945475,22.6686960633538,3976.2163535164,0.0,1.0
2022-03-09,24.79,24.83,24.77,24.83,984,22.5504404257841,22.5868267758056,22.5322472507734,22.5868267758056,1081.72432730443,0.0,1.0
2022-03-10,24.79,24.79,24.79,24.79,86,22.5504404257841,22.5504404257841,22.5504404257841,22.5504404257841,94.5409473050622,0.0,1.0
2022-03-11,24.645,24.6612,24.6,24.66,8643,22.4185399069564,22.4332763787151,22.3776052631823,22.4321847882145,9501.36520415876,0.0,1.0
2022-03-14,24.503,24.503,24.503,24.503,1219,22.2893683643803,22.2893683643803,22.2893683643803,22.2893683643803,1340.06296238222,0.0,1.0
2022-03-15,24.32,24.34,24.32,24.34,2004,22.1229008130323,22.141093988043,22.1229008130323,22.141093988043,2203.0239348761,0.0,1.0
2022-03-16,24.395,24.42,24.34,24.34,3033,22.1911252193225,22.2138666880859,22.141093988043,22.141093988043,3334.21736251457,0.0,1.0
2022-03-17,24.395,24.395,24.395,24.395,2,22.1911252193225,22.1911252193225,22.1911252193225,22.1911252193225,2.19862668151307,0.0,1.0
2022-03-18,24.44,24.52,24.44,24.46,12880,22.2320598630966,22.3048325631395,22.2320598630966,22.2502530381073,14159.1558289442,0.0,1.0
2022-03-21,24.329,24.42,24.2508,24.42,7523,22.1575042319027,22.240381986233,22.0862840078518,22.240381986233,8260.27449140571,0.02904,1.0
2022-03-22,24.26,24.29,24.2,24.25,19091,22.0946628577401,22.1219851943325,22.0400181845552,22.0855554122093,20961.9700007213,0.0,1.0
2022-03-23,24.19,24.2,24.15,24.2,12238,22.0309107390244,22.0400181845552,21.9944809569012,22.0400181845552,13437.3573342847,0.0,1.0
2022-03-24,24.125,24.17,24.12,24.13,3244,21.9717123430742,22.0126958479628,21.9671586203088,21.9762660658396,3561.92083611859,0.0,1.0
2022-03-25,24.01,24.07,24.01,24.0301,5818,21.8669767194699,21.9216213926547,21.8669767194699,21.8852826849868,6388.17984726818,0.0,1.0
2022-03-28,23.97,24.0895,23.97,24.0895,3051,21.8305469373467,21.9393809114398,21.8305469373467,21.9393809114398,3350.00631041856,0.0,1.0
2022-03-29,23.965,23.981,23.96,23.981,1798,21.8259932145813,21.8405651274306,21.8214394918159,21.8405651274306,1974.20889745414,0.0,1.0
2022-03-30,23.94,23.94,23.94,23.94,271,21.8032246007542,21.8032246007542,21.8032246007542,21.8032246007542,297.558738159106,0.0,1.0
2022-03-31,24.05,24.08,24.05,24.08,2737,21.9034065015931,21.9307288381855,21.9034065015931,21.9307288381855,3005.23345513459,0.0,1.0
2022-04-01,24.045,24.0899,24.04,24.065,4882,21.8988527788277,21.9397452092611,21.8942990560623,21.9170676698893,5360.44929775924,0.0,1.0
2022-04-04,24.075,24.075,24.075,24.075,846,21.9261751154201,21.9261751154201,21.9261751154201,21.9261751154201,928.910304363852,0.0,1.0
2022-04-05,23.95,23.97,23.95,23.97,1674,21.812332046285,21.8305469373467,21.812332046285,21.8305469373467,1838.05655969869,0.0,1.0
2022-04-06,23.85,23.87,23.82,23.82,1257,21.721257590977,21.7394724820386,21.6939352543845,21.6939352543845,1380.18942385976,0.0,1.0
2022-04-07,23.79,23.83,23.768,23.7901,11627,21.6666129177921,21.7030426999154,21.6465765376243,21.6667039922474,12766.4776700219,0.0,1.0
2022-04-08,23.71,23.77,23.671,23.77,4454,21.5937533535457,21.6483980267305,21.5582343159755,21.6483980267305,4890.50413195813,0.0,1.0
2022-04-11,23.691,23.691,23.691,23.691,141,21.5764492070371,21.5764492070371,21.5764492070371,21.5764492070371,154.818384060642,0.0,1.0
2022-04-12,23.6101,23.67,23.61,23.661,2005,21.5027699726929,21.5573235714224,21.5026788982376,21.5491268704447,2201.49546128785,0.0,1.0
2022-04-13,23.63,23.7,23.605,23.7,19196,21.5208937892992,21.5846459080148,21.4981251754722,21.5846459080148,21077.2602867239,0.0,1.0
2022-04-14,23.52,23.53,23.52,23.53,362,21.4207118884603,21.4298193339911,21.4207118884603,21.4298193339911,397.47698602803,0.0,1.0
2022-04-18,23.44,23.44,23.37,23.42,7531,21.3734624610465,21.3734624610465,21.3096338615468,21.3552257183323,8259.15035159712,0.02812,1.0
2022-04-19,23.275,23.2782,23.26,23.26,2338,21.2230093336543,21.2259272124886,21.2093317766186,21.2093317766186,2564.05437817476,0.0,1.0
2022-04-20,23.3,23.32,23.25,23.32,4497,21.2458052620471,21.2640420047613,21.2002134052615,21.2640420047613,4931.8017701676,0.0,1.0
2022-04-21,23.27,23.34,23.19,23.31,87280,21.2184501479757,21.2822787474755,21.1455031771189,21.2549236334042,95718.847787465,0.0,1.0
2022-04-22,23.21,23.26,23.21,23.26,457,21.1637399198331,21.2093317766186,21.1637399198331,21.2093317766186,501.185992654348,0.0,1.0
2022-04-25,23.185,23.222,23.185,23.222,13220,21.1409439914404,21.1746819654617,21.1409439914404,21.1746819654617,14498.2031135459,0.0,1.0
2022-04-26,23.185,23.21,23.185,23.21,207,21.1409439914404,21.1637399198331,21.1409439914404,21.1637399198331,227.014224243872,0.0,1.0
2022-04-27,23.19,23.19,23.16,23.17,4773,21.1455031771189,21.1455031771189,21.1181480630476,21.1272664344047,5234.48740249278,0.0,1.0
2022-04-28,23.1,23.14,23.08,23.11,9727,21.063437834905,21.0999113203334,21.0452010921908,21.0725562062621,10667.4751653147,0.0,1.0
2022-04-29,23.08,23.08,23.06,23.06,169,21.0452010921908,21.0452010921908,21.0269643494766,21.0269643494766,185.340115445481,0.0,1.0
2022-05-02,22.975,23.0,22.975,22.98,7725,20.9494581929412,20.972254121334,20.9494581929412,20.9540173786198,8471.90764388367,0.0,1.0
2022-05-03,23.025,23.1,23.0187,23.1,9324,20.9950500497268,21.063437834905,20.9893054757718,21.063437834905,10225.510274637,0.0,1.0
2022-05-04,23.03,23.0445,22.93,23.02,6648,20.9996092354053,21.0128308738731,20.9084255218343,20.9904908640482,7290.77566557133,0.0,1.0
2022-05-05,22.915,22.915,22.81,22.895,28621,20.8947479647986,20.8947479647986,20.7990050655491,20.8765112220844,31388.2807347048,0.0,1.0
2022-05-06,22.815,22.92,22.815,22.88,8013,20.8035642512276,20.8993071504772,20.8035642512276,20.8628336650488,8787.75352109253,0.0,1.0
2022-05-09,22.81,22.835,22.7687,22.835,831,20.7990050655491,20.8218009939418,20.7613461918442,20.8218009939418,911.346958196415,0.0,1.0
2022-05-10,22.72,22.91,22.68,22.91,12009,20.7169397233352,20.8901887791201,20.6804662379067,20.8901887791201,13170.1150673655,0.0,1.0
2022-05-11,22.69,22.6999,22.64,22.6999,993,20.6895846092639,20.6986117969074,20.6439927524783,20.6986117969074,1089.0102641264,0.0,1.0
2022-05-12,22.6897,22.78,22.6897,22.78,8699,20.6893110581231,20.7716499514778,20.6893110581231,20.7716499514778,9540.08085361088,0.0,1.0
2022-05-13,22.49,22.58,22.49,22.56,1771,20.5072171821218,20.5892825243357,20.5072171821218,20.5710457816215,1942.2328074198,0.0,1.0
2022-05-16,22.63,22.64,22.592,22.6201,1146,20.6348743811212,20.6439927524783,20.6002245699643,20.6258471934777,1256.80338639362,0.0,1.0
2022-05-17,22.515,22.54,22.49,22.53,5646,20.5300131105146,20.5528090389073,20.5072171821218,20.5436906675502,6191.89521778214,0.0,1.0
2022-05-18,22.35,22.47,22.35,22.44,4542,20.3795599831224,20.4889804394076,20.3795599831224,20.4616253253363,4981.15268848149,0.0,1.0
2022-05-19,22.5063,22.53,22.48,22.5,5742,20.5220801274339,20.5436906675502,20.4980988107647,20.5163355534789,6297.17717685177,0.0,1.0
2022-05-20,22.6643,22.6643,22.5869,22.5869,9987,20.6661503948761,20.6661503948761,20.5955742005721,20.5955742005721,10952.6138044616,0.0,1.0
2022-05-23,22.68,22.6893,22.6499,22.6893,628,20.7070098169273,20.7155007865612,20.679528291553,20.7155007865612,687.836637251062,0.02911,1.0
2022-05-24,22.94,22.95,22.9,22.9,3116,20.9443917636822,20.9535218385574,20.9078714641814,20.9078714641814,3412.89643578712,0.0,1.0
2022-05-25,23.23,23.23,23.16,23.21,4171,21.2091639350626,21.2091639350626,21.1452534109363,21.1909037853123,4568.41817511813,0.0,1.0
2022-05-26,23.345,23.37,23.31,23.3209,5272,21.3141597961273,21.3369849833153,21.2822045340641,21.2921563156781,5774.3228528465,0.0,1.0
2022-05-27,23.435,23.46,23.431,23.4442,2364,21.396330470004,21.419155657192,21.3926784400539,21.4047301388892,2589.24492111706,0.0,1.0
2022-05-31,23.4352,23.475,23.4352,23.468,1840,21.3965130715015,21.4328507695047,21.3965130715015,21.4264597170921,2015.31753589483,0.0,1.0
2022-06-01,23.39,23.49,23.39,23.4499,23985,21.3552451330656,21.4465458818175,21.3552451330656,21.409934281568,26270.3212491509,0.0,1.0
2022-06-02,23.5103,23.5281,23.5103,23.5281,606,21.4650799338142,21.481331467092,21.4650799338142,21.481331467092,663.740449321884,0.0,1.0
2022-06-03,23.4928,23.539,23.4813,23.495,1962,21.4491023027826,21.491283248706,21.4386027166761,21.4511109192551,2148.94185077482,0.0,1.0
2022-06-06,23.44,23.4875,23.42,23.4875,1618,21.4008955074416,21.4442633630987,21.3826353576912,21.4442633630987,1772.16509406404,0.0,1.0
2022-06-07,23.43,23.43,23.43,23.43,12,21.3917654325664,21.3917654325664,21.3917654325664,21.3917654325664,13.1433752340967,0.0,1.0
2022-06-08,23.37,23.42,23.34,23.39,14554,21.3369849833153,21.3826353576912,21.3095947586897,21.3552451330656,15940.7235964203,0.0,1.0
2022-06-09,23.225,23.24,23.225,23.24,1620,21.204598897625,21.2182940099378,21.204598897625,21.2182940099378,1774.35565660306,0.0,1.0
2022-06-10,23.12,23.16,23.0887,23.11,4401,21.1087331114356,21.1452534109363,21.0801559770762,21.0996030365604,4820.33286710497,0.0,1.0
2022-06-13,22.5606,22.82,22.49,22.82,2505,20.5979967229175,20.8348308651799,20.5335383942987,20.8348308651799,2743.6795801177,0.0,1.0
2022-06-14,22.59,22.69,22.52,22.69,29612,20.6248391430506,20.7161398918025,20.5609286189243,20.7161398918025,32433.4689526727,0.0,1.0
2022-06-15,22.6029,22.6049,22.55,22.6049,2357,20.6366169396396,20.6384429546146,20.5883188435498,20.6384429546146,2581.5779522305,0.0,1.0
2022-06-16,22.625,22.63,22.5699,22.57,3146,20.6567944051137,20.6613594425513,20.6064876925514,20.6065789933002,3445.75487387237,0.0,1.0
2022-06-17,22.6221,22.67,22.5901,22.67,879,20.6541466833999,20.6978797420521,20.6249304437993,20.6978797420521,962.752235897588,0.0,1.0
2022-06-21,22.54,22.6196,22.53,22.6196,4266,20.6094093165115,20.6821914363693,20.6002658341173,20.6821914363693,4665.61843298263,0.0331,1.0
2022-06-22,22.645,22.72,22.645,22.69,2738,20.7054158816505,20.773991999607,20.7054158816505,20.7465615524244,2994.48271671506,0.0,1.0
2022-06-23,22.7163,22.8,22.715,22.8,1266,20.7706089111211,20.8471398587605,20.7694202584099,20.8471398587605,1384.59281203845,0.0,1.0
2022-06-24,22.755,22.779,22.71,22.72,1591,20.8059941879867,20.8279385457327,20.7648485172128,20.773991999607,1740.0372543074,0.0,1.0
2022-06-27,22.715,22.76,22.715,22.76,4169,20.7694202584099,20.8105659291838,20.7694202584099,20.8105659291838,4559.53193790543,0.0,1.0
2022-06-28,22.665,22.665,22.63,22.631,1011,20.7237028464389,20.7237028464389,20.6917006580592,20.6926150062987,1105.70563425819,0.0,1.0
2022-06-29,22.785,22.785,22.7492,22.77,647,20.8334246351692,20.8334246351692,20.800690968198,20.819709411578,707.607858916963,0.0,1.0
2022-06-30,22.94,22.99,22.89,22.89,2032,20.9751486122792,21.0208660242502,20.9294312003083,20.9294312003083,2222.3480205862,0.0,1.0
2022-07-01,23.08,23.08,23.08,23.08,262,21.1031573657979,21.1031573657979,21.1031573657979,21.1031573657979,286.542904229126,0.0,1.0
2022-07-05,23.145,23.17,23.12,23.17,902,21.1625900013602,21.1854487073457,21.1397312953747,21.1854487073457,986.495036697218,0.0,1.0
2022-07-06,23.15,23.209,23.12,23.209,2446,21.1671617425573,21.221108288683,21.1397312953747,21.221108288683,2675.12955627649,0.0,1.0
2022-07-07,23.145,23.145,23.1444,23.1444,220,21.1625900013602,21.1625900013602,21.1620413924165,21.1620413924165,240.608545535907,0.0,1.0
2022-07-08,23.145,23.17,23.145,23.17,313,21.1625900013602,21.1854487073457,21.1625900013602,21.1854487073457,342.320339785176,0.0,1.0
2022-07-11,23.24,23.29,23.24,23.2783,2970,21.249453084105,21.295170496076,21.249453084105,21.2844726216748,3248.21536473475,0.0,1.0
2022-07-12,23.315,23.315,23.315,23.315,411,21.3180292020615,21.3180292020615,21.3180292020615,21.3180292020615,449.500510069353,0.0,1.0
2022-07-13,23.2803,23.3076,23.21,23.22,3816,21.2863013181536,21.3112630250898,21.2220226369225,21.2311661193166,4173.46458984101,0.0,1.0
2022-07-14,23.285,23.285,23.27,23.285,663,21.2905987548789,21.2905987548789,21.2768835312876,21.2905987548789,725.106662228665,0.0,1.0
2022-07-15,23.28,23.32,23.23,23.23,1282,21.2860270136818,21.3226009432586,21.2403096017108,21.2403096017108,1402.09161535015,0.0,1.0
2022-07-18,23.2465,23.2465,23.2465,23.2465,87,21.2864659008367,21.2864659008367,21.2864659008367,21.2864659008367,95.0108632133484,0.03398,1.0
2022-07-19,23.205,23.2527,23.13,23.2,89147,21.2484649830691,21.2921431463827,21.1797886256578,21.2438865592417,97355.5565848318,0.0,1.0
2022-07-20,23.21,23.3,23.18,23.3,24215,21.2530434068965,21.3354550357902,21.225572863932,21.3354550357902,26444.6902610487,0.0,1.0
2022-07-21,23.3,23.3,23.24,23.25,17738,21.3354550357902,21.3354550357902,21.2805139498611,21.2896707975159,19371.2953066479,0.0,1.0
2022-07-22,23.405,23.4795,23.38,23.4795,1633,21.431601936166,21.4998204511946,21.4087098170289,21.4998204511946,1783.36482330342,0.0,1.0
2022-07-25,23.33,23.3604,23.31,23.3604,1620,21.3629255787547,21.3907623956254,21.344611883445,21.3907623956254,1769.16779776579,0.0,1.0
2022-07-26,23.36,23.36,23.35,23.35,500,21.3903961217192,21.3903961217192,21.3812392740644,21.3812392740644,546.039443754876,0.0,1.0
2022-07-27,23.42,23.43,23.402,23.402,1134,21.4453372076483,21.4544940553031,21.4288548818696,21.4288548818696,1238.41745843606,0.0,1.0
2022-07-28,23.57,23.58,23.485,23.485,3316,21.582689922471,21.5918467701258,21.5048567174048,21.5048567174048,3621.33359098233,0.0,1.0
2022-07-29,23.58,23.58,23.58,23.58,28,21.5918467701258,21.5918467701258,21.5918467701258,21.5918467701258,30.578208850273,0.0,1.0
2022-08-01,23.64,23.64,23.58,23.59,3341,21.6467878560549,21.6467878560549,21.5918467701258,21.6010036177807,3648.63556317007,0.0,1.0
2022-08-02,23.565,23.64,23.565,23.64,610,21.5781114986436,21.6467878560549,21.5781114986436,21.6467878560549,666.168121380946,0.0,1.0
2022-08-03,23.625,23.64,23.54,23.64,5134,21.6330525845726,21.6467878560549,21.5552193795064,21.6467878560549,5606.73300847506,0.0,1.0
2022-08-04,23.64,23.7,23.62,23.7,3941,21.6467878560549,21.701728941984,21.6284741607452,21.701728941984,4303.88289567592,0.0,1.0
2022-08-05,23.49,23.51,23.47,23.475,1731,21.5094351412322,21.5277488365419,21.4911214459225,21.49569986975,1890.38855427938,0.0,1.0
2022-08-08,23.55,23.565,23.55,23.565,561,21.5643762271613,21.5781114986436,21.5643762271613,21.5781114986436,612.656255892969,0.0,1.0
2022-08-09,23.525,23.525,23.5,23.5,254,21.5414841080242,21.5414841080242,21.5185919888871,21.5185919888871,277.388037427476,0.0,1.0
2022-08-10,23.54,23.6,23.54,23.57,7212,21.5552193795064,21.6101604654355,21.5552193795064,21.582689922471,7876.07293672033,0.0,1.0
2022-08-11,23.4628,23.48,23.45,23.48,549,21.484528515611,21.5002782935774,21.4728077506128,21.5002782935774,599.551309242854,0.0,1.0
2022-08-12,23.55,23.55,23.5204,23.5204,856,21.5643762271613,21.5643762271613,21.5372719581029,21.5372719581029,934.819527708345,0.0,1.0
2022-08-15,23.56,23.5797,23.55,23.5797,2734,21.5735330748161,21.5915720646962,21.5643762271613,21.5915720646962,2985.74367845166,0.0,1.0
2022-08-16,23.515,23.55,23.515,23.55,1735,21.5323272603693,21.5643762271613,21.5323272603693,21.5643762271613,1894.75686982942,0.0,1.0
2022-08-17,23.375,23.41,23.35,23.4,3245,21.4041313932015,21.4361803599935,21.3812392740644,21.4270235123386,3543.79598996914,0.0,1.0
2022-08-18,23.365,23.3801,23.34,23.3801,2849,21.3949745455466,21.4088013855055,21.3720824264095,21.4088013855055,3111.33275051528,0.0,1.0
2022-08-19,23.25,23.26,23.25,23.25,1023,21.2896707975159,21.2988276451708,21.2896707975159,21.2896707975159,1117.19670192248,0.0,1.0
2022-08-22,23.175,23.2,23.17,23.2,1554,21.2517339776819,21.2746592570537,21.2471489218075,21.2746592570537,1694.63583714256,0.03357,1.0
2022-08-23,23.135,23.2,23.11,23.2,2973,21.215053530687,21.2746592570537,21.1921282513152,21.2746592570537,3242.05427530556,0.0,1.0
2022-08-24,23.085,23.085,23.0601,23.0601,251,21.1692029719433,21.1692029719433,21.146369393689,21.146369393689,273.715312176824,0.0,1.0
2022-08-25,23.08,23.09,23.05,23.09,3763,21.164617916069,21.1737880278177,21.1371075808228,21.1737880278177,4103.54868414894,0.0,1.0
2022-08-26,23.03,23.09,23.03,23.06,8080,21.1187673573253,21.1737880278177,21.1187673573253,21.1462776925715,8811.23395373997,0.0,1.0
2022-08-29,23.0,23.0141,22.99,23.0141,9930,21.0912570220791,21.1041868796448,21.0820869103304,21.1041868796448,10828.6575693859,0.0,1.0
2022-08-30,22.94,22.94,22.87,22.93,2176,21.0362363515867,21.0362363515867,20.9720455693456,21.027066239838,2372.92637170027,0.0,1.0
2022-08-31,22.9,22.96,22.875,22.93,2512,20.9995559045918,21.0545765750842,20.97663062522,21.027066239838,2739.33412027164,0.0,1.0
2022-09-01,22.8199,22.8284,22.76,22.781,10917,20.9261033094845,20.9338979044709,20.8711743401096,20.8904315747819,11904.9803308143,0.0,1.0
2022-09-02,22.885,22.885,22.86,22.88,632,20.9858007369687,20.9858007369687,20.9628754575969,20.9812156810944,689.195527074711,0.0,1.0
2022-09-06,22.7706,22.86,22.76,22.83,2460,20.8808946585633,20.9628754575969,20.8711743401096,20.9353651223507,2682.6281591832,0.0,1.0
2022-09-07,22.79,22.81,22.76,22.77,5235,20.8986846753558,20.9170248988532,20.8711743401096,20.8803444518583,5708.76358265207,0.0,1.0
2022-09-08,22.75,22.76,22.7311,22.7311,2688,20.8620042283609,20.8711743401096,20.8446727171558,20.8446727171558,2931.26198857091,0.0,1.0
2022-09-09,22.765,22.765,22.765,22.765,146,20.875759395984,20.875759395984,20.875759395984,20.875759395984,159.212890748271,0.0,1.0
2022-09-12,22.755,22.82,22.755,22.804,6070,20.8665892842352,20.926195010602,20.8665892842352,20.911522831804,6619.33045782199,0.0,1.0
2022-09-13,22.74,22.74,22.6961,22.6961,4882,20.8528341166121,20.8528341166121,20.8125773260352,20.8125773260352,5323.8173468018,0.0,1.0
2022-09-14,22.64,22.69,22.62,22.69,2445,20.7611329991248,20.8069835578685,20.7427927756274,20.8069835578685,2666.2706704077,0.0,1.0
2022-09-15,22.61,22.66,22.6,22.61,1777,20.7336226638786,20.7794732226223,20.7244525521299,20.7336226638786,1937.81717027178,0.0,1.0
2022-09-16,22.605,22.62,22.56,22.61,4231,20.7290376080043,20.7427927756274,20.687772105135,20.7336226638786,4613.90233394477,0.0,1.0
2022-09-19,22.525,22.538,22.52,22.5301,2428,20.6855896185388,20.6975280276416,20.68099792273,20.6902731482638,2643.90336502592,0.03262,1.0
2022-09-20,22.4,22.4301,22.39,22.4301,3008,20.5707972233194,20.5984392320882,20.5616138317018,20.5984392320882,3275.47830395303,0.0,1.0
2022-09-21,22.41,22.41,22.365,22.3899,7520,20.5799806149369,20.5799806149369,20.538655352658,20.5615219977857,8188.6957598826,0.0,1.0
2022-09-22,22.285,22.39,22.285,22.39,16846,20.4651882197175,20.5616138317018,20.4651882197175,20.5616138317018,18343.9852089072,0.0,1.0
2022-09-23,22.245,22.255,22.21,22.255,11720,20.4284546532473,20.4376380448649,20.3963127825859,20.4376380448649,12762.1694555617,0.0,1.0
2022-09-26,22.075,22.19,22.065,22.16,6945,20.2723369957489,20.3779459993508,20.2631536041314,20.3503958244981,7562.56543249795,0.0,1.0
2022-09-27,22.005,22.08,21.97,22.08,83572,20.208053254426,20.2769286915577,20.1759113837646,20.2769286915577,91003.4151655464,0.0,1.0
2022-09-28,22.04,22.0527,21.96,21.96,4812,20.2401951250875,20.2518580324418,20.166727992147,20.166727992147,5239.89414847805,0.0,1.0
2022-09-29,22.01,22.02,21.98,21.996,1574,20.2126449502348,20.2218283418524,20.1850947753822,20.1997882019702,1713.96371357117,0.0,1.0
2022-09-30,21.9485,21.9847,21.94,21.98,2595,20.1561670917869,20.1894109694424,20.1483612089119,20.1850947753822,2825.75339054458,0.0,1.0
2022-10-03,22.075,22.13,22.045,22.045,1494,20.2723369957489,20.3228456496454,20.2447868208962,20.2447868208962,1626.84992889157,0.0,1.0
2022-10-04,22.215,22.2684,22.2011,22.2684,2546,20.4009044783947,20.4499437896324,20.3881395640463,20.4499437896324,2772.39619742833,0.0,1.0
2022-10-05,22.19,22.22,22.17,22.1701,5696,20.3779459993508,20.4054961742034,20.3595792161157,20.3596710500318,6202.50146918765,0.0,1.0
2022-10-06,22.215,22.215,22.1803,22.2,4053,20.4009044783947,20.4009044783947,20.3690381094817,20.3871293909683,4413.40211633033,0.0,1.0
2022-10-07,22.195,22.209,22.17,22.209,8780,20.3825376951595,20.3953944434241,20.3595792161157,20.3953944434241,9560.73786858634,0.0,1.0
2022-10-10,22.19,22.24,22.17,22.24,3022,20.3779459993508,20.4238629574385,20.3595792161157,20.4238629574385,3290.72321627196,0.0,1.0
2022-10-11,22.235,22.249,22.17,22.17,1819,20.4192712616298,20.4321280098943,20.3595792161157,20.3595792161157,1980.74967915245,0.0,1.0
2022-10-12,22.285,22.3264,22.285,22.3264,293,20.4651882197175,20.5032074610142,20.4651882197175,20.5032074610142,319.054236389043,0.0,1.0
2022-10-13,22.2,22.2088,22.14,22.17,27066,20.3871293909683,20.3952107755918,20.332029041263,20.3595792161157,29472.7712017264,0.0,1.0
2022-10-14,22.19,22.21,22.13,22.21,16454,20.3779459993508,20.3963127825859,20.3228456496454,20.3963127825859,17917.1276639771,0.0,1.0
2022-10-17,22.19,22.3,22.19,22.27,19373,20.3779459993508,20.4789633071439,20.3779459993508,20.4514131322912,21095.6918824741,0.0,1.0
2022-10-18,22.265,22.31,22.19,22.24,195908,20.4468214364824,20.4881466987614,20.3779459993508,20.4238629574385,213328.591612644,0.0,1.0
2022-10-19,22.2034,22.25,22.11,22.2023,116554,20.3902517441183,20.4330463490561,20.3044788664103,20.3892415710404,126918.250744329,0.0,1.0
2022-10-20,22.12,22.23,22.12,22.19,24042,20.3136622580279,20.414679565821,20.3136622580279,20.3779459993508,26179.8701408374,0.0,1.0
2022-10-21,21.9687,22.07,21.96,22.028,31853,20.1747175428543,20.2677452999401,20.166727992147,20.2291750551464,34685.4422924921,0.0,1.0
2022-10-24,21.815,21.9,21.815,21.9,2057,20.0651137638988,20.1432955044412,20.0651137638988,20.1432955044412,2236.39175576151,0.03435,1.0
2022-10-25,21.82,21.93,21.789,21.93,3447,20.0697126898131,20.1708890599267,20.0411993491447,20.1708890599267,3747.61418673305,0.0,1.0
2022-10-26,21.81,21.83,21.78,21.79,42794,20.0605148379846,20.0789105416416,20.032921282499,20.0421191343275,46526.0810870479,0.0,1.0
2022-10-27,21.816,21.89,21.76,21.83,71805,20.0660335490817,20.1340976526127,20.014525578842,20.0789105416416,78067.1414790737,0.0,1.0
2022-10-28,21.82,21.85,21.76,21.76,55057,20.0697126898131,20.0973062452986,20.014525578842,20.014525578842,59858.5420014395,0.0,1.0
2022-10-31,21.79,21.89,21.77,21.839,10574,20.0421191343275,20.1340976526127,20.0237234306705,20.0871886082872,11496.1625792038,0.0,1.0
2022-11-01,21.87,21.888,21.83,21.83,14999,20.1157019489556,20.132258082247,20.0789105416416,20.0789105416416,16307.0685195269,0.0,1.0
2022-11-02,21.945,22.01,21.9,21.9001,8049,20.1846858376695,20.2444718745548,20.1432955044412,20.1433874829595,8750.95636466909,0.0,1.0
2022-11-03,21.9,21.97,21.86,21.86,47006,20.1432955044412,20.2076804672408,20.1065040971271,20.1065040971271,51105.4112160064,0.0,1.0
2022-11-04,21.91,21.92,21.885,21.89,17598,20.1524933562697,20.1616912080982,20.1294987266984,20.1340976526127,19132.7283023291,0.0,1.0
2022-11-07,21.8933,22.0,21.875,21.895,53217,20.1371329437161,20.2352740227263,20.1203008748699,20.1386965785269,57858.0748985706,0.0,1.0
2022-11-08,21.9597,22.0,21.9403,21.969,14070,20.1982066798574,20.2352740227263,20.1803628473101,20.2067606820579,15297.0500746545,0.0,1.0
2022-11-09,22.0013,22.01,21.9899,21.9899,2296,20.236469743464,20.2444718745548,20.2259841923795,20.2259841923795,2496.23503705805,0.0,1.0
2022-11-10,22.2947,22.35,22.251,22.251,5991,20.5063347161125,20.5571988367242,20.4661401036219,20.4661401036219,6513.47739852562,0.0,1.0
2022-11-11,22.3245,22.35,22.2919,22.305,11743,20.5337443145615,20.5571988367242,20.5037593176006,20.5158085034959,12767.1115157547,0.0,1.0
2022-11-14,22.28,22.285,22.28,22.285,354,20.4928138739246,20.4974127998389,20.4928138739246,20.4974127998389,384.87247522585,0.0,1.0
2022-11-15,22.4092,22.43,22.3599,22.3599,8358,20.611650119549,20.6307816513523,20.5663047100344,20.5663047100344,9086.90437270522,0.0,1.0
2022-11-16,22.58,22.58,22.45,22.45,12832,20.76874942878,20.76874942878,20.6491773550093,20.6491773550093,13951.083621746,0.0,1.0
2022-11-17,22.6,22.65,22.56,22.56,14621,20.787145132437,20.8331343915796,20.750353725123,20.750353725123,15896.1029951332,0.0,1.0
2022-11-18,22.6159,22.66,22.61,22.65,26691,20.8017697168443,20.8423322434081,20.7963429842655,20.8331343915796,29018.7323057999,0.0,1.0
2022-11-21,22.595,22.66,22.5745,22.62,5119,20.8185098071722,20.8783993020811,20.7996215818548,20.841544228291,5555.81576545659,0.0391,1.0
2022-11-22,22.65,22.65,22.6073,22.6073,27208,20.8691855336336,20.8691855336336,20.8298427423627,20.8298427423627,29529.7197395082,0.0,1.0
2022-11-23,22.7307,22.77,22.705,22.73,385642,20.9435406450051,20.9797507550038,20.919861260095,20.9428956812138,418549.697875016,0.0,1.0
2022-11-25,22.745,22.79,22.745,22.75,9212,20.956716333885,20.9981782918989,20.956716333885,20.9613232181088,9998.08064688145,0.0,1.0
2022-11-28,22.71,22.75,22.71,22.7295,8563,20.9244681443187,20.9613232181088,20.9244681443187,20.9424349927914,9293.70001945786,0.0,1.0
2022-11-29,22.7944,22.795,22.7473,22.769,2941,21.0022323500158,21.0027851761226,20.958835500628,20.9788293781591,3191.96213444185,0.0,1.0
2022-11-30,22.94,22.94,22.8,22.815,21099,21.1363848186117,21.1363848186117,21.0073920603464,21.0212127130177,22899.4250508631,0.0,1.0
2022-12-01,22.99,23.02,22.95,22.95,17241,21.1824536608493,21.2100949661918,21.1455985870592,21.1455985870592,18712.2132471649,0.0,1.0
2022-12-02,22.975,22.99,22.9598,22.9598,6979,21.168633008178,21.1824536608493,21.1546280801378,21.1546280801378,7574.53374235623,0.0,1.0
2022-12-05,22.9853,23.03,22.9799,22.98,11750,21.178123189679,21.2193087346394,21.1731477547173,21.1732398924018,12752.6538863283,0.0,1.0
2022-12-06,23.028,23.06,23.02,23.02,19610,21.2174659809499,21.2469500399819,21.2100949661918,21.2100949661918,21283.3653370978,0.0,1.0
2022-12-07,23.0856,23.11,23.05,23.05,19418,21.2705372872076,21.2930188822195,21.2377362715344,21.2377362715344,21074.9815459339,0.0,1.0
2022-12-08,23.075,23.08,23.06,23.06,9260,21.2607706926532,21.265377576877,21.2469500399819,21.2469500399819,10050.1765946724,0.0,1.0
2022-12-09,23.04,23.06,23.0277,23.0318,9352,21.2285225030869,21.2469500399819,21.2171895678964,21.2209672129599,10150.0271612717,0.0,1.0
2022-12-12,23.0285,23.05,23.004,23.0377,12965,21.2179266693722,21.2377362715344,21.1953529366758,21.226403336344,14071.332564787,0.0,1.0
2022-12-13,23.11,23.16,23.095,23.125,45619,21.2930188822195,21.3390877244571,21.2791982295482,21.3068395348908,49511.7717140778,0.0,1.0
2022-12-14,23.11,23.14,23.065,23.13,31142,21.2930188822195,21.3206601875621,21.2515569242057,21.3114464191146,33799.4167938756,0.0,1.0
2022-12-15,23.16,23.19,23.09,23.13,52250,21.3390877244571,21.3667290297997,21.2745913453245,21.3114464191146,56708.6098349496,0.0,1.0
2022-12-16,23.1245,23.15,23.07,23.1095,15850,21.3063788464684,21.3298739560096,21.2561638084295,21.2925581937972,17202.5160934727,0.0,1.0
2022-12-19,23.03,23.05,23.02,23.02,13673,21.2466183443178,21.2650695977649,21.2373927175943,21.2373927175943,14820.673337139,0.02964,1.0
2022-12-20,22.985,23.02,22.95,23.02,17518,21.2051030240619,21.2373927175943,21.1728133305295,21.2373927175943,18988.4118715718,0.0,1.0
2022-12-21,22.94,22.97,22.94,22.96,8372,21.1635877038059,21.1912645839766,21.1635877038059,21.182038957253,9074.72223934237,0.0,1.0
2022-12-22,22.97,23.01,22.92,23.01,21325,21.1912645839766,21.2281670908707,21.1451364503589,21.2281670908707,23114.9607924003,0.0,1.0
2022-12-23,22.9496,22.97,22.9037,22.9037,15547,21.1724443054605,21.1912645839766,21.1300986787995,21.1300986787995,16851.97165015,0.0,1.0
2022-12-27,22.895,22.94,22.875,22.93,33140,21.12207238355,21.1635877038059,21.1036211301029,21.1543620770824,35921.6788117302,0.0,1.0
2022-12-28,22.8854,22.94,22.85,22.9,28109,21.1132157818954,21.1635877038059,21.0805570632941,21.1266851969118,30468.3907579639,0.0,1.0
2022-12-29,22.895,22.92,22.89,22.899,28825,21.12207238355,21.1451364503589,21.1174595701882,21.1257626342394,31244.4897932445,0.0,1.0
2022-12-30,22.8954,22.91,22.82,22.85,21539,21.1224414086189,21.1359108236353,21.0528801831234,21.0805570632941,23346.9233532245,0.0,1.0
2023-01-03,22.95,22.96,22.945,22.95,16086,21.1728133305295,21.182038957253,21.1682005171677,21.1728133305295,17436.2138010106,0.0,1.0
2023-01-04,23.0306,23.06,23.0306,23.06,12964,21.2471718819212,21.2742952244884,21.2471718819212,21.2742952244884,14052.1618622592,0.0,1.0
2023-01-05,23.05,23.08,23.0395,23.08,2506,21.2650695977649,21.2927464779355,21.2553826897052,21.2927464779355,2716.34662348207,0.0,1.0
2023-01-06,23.1454,23.1454,23.03,23.03,34599,21.3530820767075,21.3530820767075,21.2466183443178,21.2466183443178,37503.1431866944,0.0,1.0
2023-01-09,23.2104,23.23,23.2,23.2,30499,21.4130486504105,21.4311308787887,21.403453998618,21.403453998618,33059.000666233,0.0,1.0
2023-01-10,23.225,23.25,23.1878,23.2,3041,21.4265180654269,21.4495821322358,21.3921987340153,21.403453998618,3296.25302554229,0.0,1.0
2023-01-11,23.3,23.31,23.26,23.26,16886,21.4957102658535,21.504935892577,21.4588077589593,21.4588077589593,18303.3635611006,0.0,1.0
2023-01-12,23.3903,23.43,23.36,23.36,44582,21.579017675167,21.6156434132595,21.5510640261947,21.5510640261947,48324.0882554182,0.0,1.0
2023-01-13,23.375,23.45,23.375,23.42,16929,21.56490246628,21.6340946667066,21.56490246628,21.606417786536,18349.9728607055,0.0,1.0
2023-01-17,23.45,23.47,23.418,23.418,3418,21.6340946667066,21.6525459201537,21.6045726611913,21.6045726611913,3704.89734998473,0.0,1.0
2023-01-18,23.535,23.55,23.535,23.54,109829,21.7125124938567,21.726350933942,21.7125124938567,21.7171253072185,119047.738751162,0.0,1.0
2023-01-19,23.495,23.552,23.455,23.54,137974,21.6756099869625,21.7281960592867,21.6387074800684,21.7171253072185,149555.151248331,0.0,1.0
2023-01-20,23.47,23.5,23.4682,23.5,24439,21.6525459201537,21.6802228003243,21.6508853073434,21.6802228003243,26490.3412335508,0.0,1.0
2023-01-23,23.4046,23.447,23.38,23.411,32769,21.6413183324311,21.6805239542873,21.6185716744674,21.6472361621453,35438.9379435668,0.05323,1.0
2023-01-24,23.52,23.52,23.4592,23.49,7939,21.7480241994642,21.7480241994642,21.6918048171799,21.7202843726792,8585.85029552249,0.0,1.0
2023-01-25,23.495,23.52,23.475,23.509,4059,21.7249076771434,21.7480241994642,21.7064144592867,21.737852929643,4389.71738878016,0.0,1.0
2023-01-26,23.5052,23.52,23.49,23.49,13965,21.7343392182503,21.7480241994642,21.7202843726792,21.7202843726792,15102.8340316125,0.0,1.0
2023-01-27,23.47,23.49,23.4661,23.48,8036,21.7017911548225,21.7202843726792,21.6981849773404,21.7110377637508,8690.75361819104,0.0,1.0
2023-01-30,23.5,23.529,23.48,23.5,8406,21.7295309816075,21.7563461474997,21.7110377637508,21.7295309816075,9090.90031290617,0.0,1.0
2023-01-31,23.5106,23.5189,23.47,23.505,8190,21.7393323870716,21.7470070724821,21.7017911548225,21.7341542860717,8857.30116139678,0.0,1.0
2023-02-01,23.63,23.63,23.5409,23.56,12234,21.849736897676,21.849736897676,21.7673496121245,21.7850106351776,13230.7963868777,0.0,1.0
2023-02-02,23.6321,23.67,23.6253,23.64,26916,21.8516786855509,21.8867233333894,21.8453909914797,21.8589835066043,29109.049824195,0.0,1.0
2023-02-03,23.5394,23.55,23.5107,23.5107,8667,21.7659626207852,21.7757640262492,21.7394248531609,21.7394248531609,9373.16595431331,0.0,1.0
2023-02-06,23.465,23.5,23.4499,23.5,15111,21.6971678503583,21.7295309816075,21.6832054708765,21.7295309816075,16342.2073076761,0.0,1.0
2023-02-07,23.43,23.48,23.39,23.45,14067,21.6648047191091,21.7110377637508,21.6278182833957,21.6832979369658,15213.1447420475,0.0,1.0
2023-02-08,23.435,23.46,23.435,23.46,6031,21.6694280235733,21.6925445458942,21.6694280235733,21.6925445458942,6522.39112385642,0.0,1.0
2023-02-09,23.415,23.44,23.3901,23.4339,11110,21.6509348057166,21.6740513280375,21.627910749485,21.6684108965912,12015.2156169864,0.0,1.0
2023-02-10,23.375,23.3999,23.3741,23.395,3149,21.6139483700032,21.6369724262348,21.6131161751997,21.6324415878599,3405.57281529164,0.0,1.0
2023-02-13,23.42,23.42,23.4,23.4,127,21.6555581101808,21.6555581101808,21.6370648923241,21.6370648923241,137.347649267081,0.0,1.0
2023-02-14,23.35,23.36,23.345,23.3499,4542,21.5908318476824,21.6000784566107,21.5862085432182,21.5907393815931,4912.07104701639,0.0,1.0
2023-02-15,23.2653,23.334,23.2609,23.334,4027,21.5125130700593,21.576037273397,21.5084445621308,21.576037273397,4355.11010707508,0.0,1.0
2023-02-16,23.13,23.23,23.12,23.23,4452,21.3874064512588,21.4798725405422,21.3781598423305,21.4798725405422,4814.73806722082,0.0,1.0
2023-02-17,23.055,23.07,23.03,23.06,5353,21.3180568842962,21.3319267976887,21.2949403619754,21.3226801887604,5789.14934272981,0.0,1.0
2023-02-21,22.88,22.94,22.88,22.94,2591,21.2006064576884,21.2562024536439,21.2006064576884,21.2562024536439,2796.24453754724,0.04798,1.0
2023-02-22,22.905,22.9196,22.895,22.91,2306,21.2237714560032,21.237299815019,21.2145054566773,21.2284044556661,2488.66843056115,0.0,1.0
2023-02-23,22.94,22.94,22.92,22.94,5031,21.2562024536439,21.2562024536439,21.2376704549921,21.2562024536439,5429.52769911238,0.0,1.0
2023-02-24,22.84,22.87,22.8297,22.835,4582,21.1635424603848,21.1913404583625,21.1539984810791,21.1589094607218,4944.96042880797,0.0,1.0
2023-02-27,22.9085,22.92,22.87,22.88,16538,21.2270145557673,21.2376704549921,21.1913404583625,21.2006064576884,17848.0479204771,0.0,1.0
2023-02-28,22.91,22.93,22.89,22.92,10042,21.2284044556661,21.246936454318,21.2098724570143,21.2376704549921,10837.4711100152,0.0,1.0
2023-03-01,22.86,22.9,22.845,22.9,2807,21.1820744590366,21.2191384563402,21.1681754600477,21.2191384563402,3029.35485021038,0.0,1.0
2023-03-02,22.84,22.86,22.78,22.7901,15726,21.1635424603848,21.1820744590366,21.1079464644293,21.1173051237485,16971.7258191694,0.0,1.0
2023-03-03,22.86,22.888,22.84,22.888,18550,21.1820744590366,21.2080192571491,21.1635424603848,21.2080192571491,20019.4273143579,0.0,1.0
2023-03-06,22.865,22.89,22.865,22.8785,5434,21.1867074586995,21.2098724570143,21.1867074586995,21.1992165577895,5864.45110653483,0.0,1.0
2023-03-07,22.89,22.91,22.8701,22.91,2512,21.2098724570143,21.2284044556661,21.1914331183558,21.2284044556661,2710.98659911952,0.0,1.0
2023-03-08,22.85,22.89,22.82,22.88,8237,21.1728084597107,21.2098724570143,21.1450104617329,21.2006064576884,8889.48909910328,0.0,1.0
2023-03-09,22.9244,22.94,22.91,22.929,7745,21.2417474946955,21.2562024536439,21.2284044556661,21.2460098543854,8358.51560914834,0.0,1.0
2023-03-10,23.03,23.06,23.02,23.02,4987,21.3395964475771,21.3673944455548,21.3303304482512,21.3303304482512,5382.04226505137,0.0,1.0
2023-03-13,23.14,23.2,23.05,23.185,19537,21.4415224401621,21.4971184361176,21.3581284462289,21.4832194371287,21084.6119374993,0.0,1.0
2023-03-14,23.0184,23.12,22.82,23.12,62349,21.328847888359,21.4229904415103,21.1450104617329,21.4229904415103,67287.9392788627,0.0,1.0
2023-03-15,23.16,23.25,23.15,23.2,119607,21.460054438814,21.5434484327472,21.4507884394881,21.4971184361176,129081.597993984,0.0,1.0
2023-03-16,23.17,23.235,23.1501,23.23,16315,21.4693204381399,21.5295494337583,21.4508810994813,21.5249164340954,17607.3831069406,0.0,1.0
2023-03-17,23.2622,23.31,23.24,23.27,37333,21.5547529519248,21.5990444287027,21.5341824334213,21.561980431399,40290.3115863571,0.0,1.0
2023-03-20,23.13,23.17,23.13,23.1581,4631,21.481662749242,21.5188121876324,21.481662749242,21.5077602297112,4986.34725115865,0.05332,1.0
2023-03-21,23.1,23.149,23.07,23.14,8121,21.4538006704492,21.4993087324774,21.4259385916564,21.4909501088396,8744.14295544362,0.0,1.0
2023-03-22,23.25,23.25,23.108,23.1185,13379,21.5931110644132,21.5931110644132,21.4612305581273,21.4709822857048,14405.6013546213,0.0,1.0
2023-03-23,23.21,23.28,23.21,23.249,10944,21.5559616260228,21.620973143206,21.5559616260228,21.5921823284534,11783.7582199698,0.0,1.0
2023-03-24,23.3,23.32,23.25,23.32,8115,21.6395478624011,21.6581225815963,21.5931110644132,21.6581225815963,8737.68256168269,0.0,1.0
2023-03-27,23.236,23.285,23.2301,23.259,14565,21.5801087609765,21.6256168230048,21.5746292188139,21.601469688051,15682.6058547022,0.0,1.0
2023-03-28,23.28,23.33,23.2469,23.2469,9681,21.620973143206,21.6674099411939,21.5902319829379,21.5902319829379,10423.8453332902,0.0,1.0
2023-03-29,23.27,23.32,23.27,23.27,1683,21.6116857836084,21.6581225815963,21.6116857836084,21.6116857836084,1812.14044994601,0.0,1.0
2023-03-30,23.339,23.36,23.2824,23.31,7738,21.6757685648318,21.6952720199867,21.6232021095094,21.6488352219987,8331.7544870364,0.0,1.0
2023-03-31,23.3871,23.41,23.34,23.34,7799,21.7204407644962,21.7417088179747,21.6766973007915,21.6766973007915,8397.4351569394,0.0,1.0
2023-04-03,23.4243,23.43,23.37,23.37,14632,21.7549897421993,21.7602835371699,21.7045593795843,21.7045593795843,15754.7469183661,0.0,1.0
2023-04-04,23.4503,23.49,23.42,23.42,23582,21.779136877153,21.8160076947555,21.7509961775723,21.7509961775723,25391.5009451141,0.0,1.0
2023-04-05,23.505,23.55,23.42,23.53,15966,21.8299387341519,21.8717318523411,21.7509961775723,21.8531571331459,17191.1077978836,0.0,1.0
2023-04-06,23.545,23.57,23.52,23.54,2402,21.8670881725423,21.8903065715363,21.8438697735483,21.8624444927435,2586.31096896633,0.0,1.0
2023-04-10,23.38,23.55,23.38,23.54,226983,21.7138467391819,21.8717318523411,21.7138467391819,21.8624444927435,244399.926173558,0.0,1.0
2023-04-11,23.57,23.62,23.51,23.6,18326,21.8903065715363,21.9367433695243,21.8345824139507,21.9181686503291,19732.1960105233,0.0,1.0
2023-04-12,23.63,23.66,23.575,23.6093,2992,21.9460307291218,21.9738928079146,21.8949502513351,21.9268058947548,3221.58302212626,0.0,1.0
2023-04-13,23.45,23.5,23.45,23.48,221960,21.7788582563651,21.8252950543531,21.7788582563651,21.8067203351579,238991.49986335,0.0,1.0
2023-04-14,23.43,23.46,23.4299,23.46,4104,21.7602835371699,21.7881456159627,21.7601906635739,21.7881456159627,4418.90933248869,0.0,1.0
2023-04-17,23.38,23.47,23.37,23.41,3453,21.7138467391819,21.7974329755603,21.7045593795843,21.7417088179747,3717.95660942579,0.0,1.0
2023-04-18,23.22,23.29,23.22,23.2499,8108,21.5652489856204,21.6302605028035,21.5652489856204,21.5930181908172,8730.14543562822,0.0,1.0
2023-04-19,23.16,23.22,23.13,23.22,10613,21.5095248280348,21.5652489856204,21.481662749242,21.5652489856204,11427.3598308242,0.0,1.0
2023-04-20,23.19,23.22,23.1781,23.1781,19012,21.5373869068276,21.5652489856204,21.5263349489064,21.5263349489064,20470.8343638584,0.0,1.0
2023-04-21,23.14,23.21,23.1255,23.21,12950,21.4909501088396,21.5559616260228,21.4774834374231,21.5559616260228,13943.6832007136,0.0,1.0
2023-04-24,23.155,23.18,23.1323,23.1399,7595,21.5523767052181,21.5756463842347,21.531247836671,21.538321819092,8159.76016962536,0.05114,1.0
2023-04-25,23.24,23.24,23.18,23.23,10327,21.6314936138747,21.6314936138747,21.5756463842347,21.622185742268,11094.9102398579,0.0,1.0
2023-04-26,23.1454,23.25,23.1399,23.25,7680,21.5434411484757,21.6408014854814,21.538321819092,21.6408014854814,8251.08072451912,0.0,1.0
2023-04-27,23.11,23.11,23.0904,23.0904,5152,21.5104912829881,21.5104912829881,21.4922478546391,21.4922478546391,5535.09998603159,0.0,1.0
2023-04-28,23.16,23.2145,23.16,23.2145,1181,21.5570306410214,21.6077585412777,21.5570306410214,21.6077585412777,1268.81853328868,0.0,1.0
2023-05-01,23.11,23.18,23.11,23.18,23658,21.5104912829881,21.5756463842347,21.5104912829881,21.5756463842347,25417.1963256086,0.0,1.0
2023-05-02,23.2327,23.27,23.16,23.16,32729,21.6246988676018,21.6594172286947,21.5570306410214,21.5570306410214,35162.7110719775,0.0,1.0
2023-05-03,23.24,23.34,23.205,23.205,17308,21.6314936138747,21.7245723299413,21.5989160632514,21.5989160632514,18595.0136953095,0.0,1.0
2023-05-04,23.24,23.38,23.24,23.26,26126,21.6314936138747,21.7618038163679,21.6314936138747,21.650109357088,28068.7154959357,0.0,1.0
2023-05-05,23.25,23.28,23.22,23.23,8983,21.6408014854814,21.6687251003013,21.6128778706614,21.622185742268,9650.97111306707,0.0,1.0
2023-05-08,23.22,23.32,23.1935,23.2,5836,21.6128778706614,21.705956586728,21.5882120109037,21.5942621274481,6269.96186305906,0.0,1.0
2023-05-09,23.22,23.39,23.22,23.29,37131,21.6128778706614,21.7711116879746,21.6128778706614,21.678032971908,39892.0414560051,0.0,1.0
2023-05-10,23.315,23.38,23.3,23.3,11403,21.7013026509246,21.7618038163679,21.6873408435147,21.6873408435147,12250.9210288661,0.0,1.0
2023-05-11,23.27,23.36,23.27,23.29,4198,21.6594172286947,21.7431880731546,21.6594172286947,21.678032971908,4510.16105228271,0.0,1.0
2023-05-12,23.2364,23.27,23.23,23.27,5573,21.6281427800963,21.6594172286947,21.622185742268,21.6594172286947,5987.40532262306,0.0,1.0
2023-05-15,23.2,23.23,23.2,23.218,1637,21.5942621274481,21.622185742268,21.5942621274481,21.6110162963401,1758.726451307,0.0,1.0
2023-05-16,23.17,23.23,23.165,23.23,5346,21.5663385126281,21.622185742268,21.5616845768248,21.622185742268,5743.52572308323,0.0,1.0
2023-05-17,23.12,23.165,23.12,23.165,3018,21.5197991545948,21.5616845768248,21.5197991545948,21.5616845768248,3242.41687846337,0.0,1.0
2023-05-18,22.99,23.13,22.98,23.105,21394,21.3987968237082,21.5291070262015,21.3894889521016,21.5058373471848,22984.8464870263,0.0,1.0
2023-05-19,22.89,23.06,22.89,23.06,19760,21.3057181076416,21.4639519249548,21.3057181076416,21.4639519249548,21229.3431141274,0.0,1.0
2023-05-22,22.79,22.9,22.79,22.801,6613,21.2614964096384,21.3641188144238,21.2614964096384,21.271758650117,7088.41311525369,0.05249,1.0
2023-05-23,22.77,22.85,22.77,22.85,8373,21.2428377905865,21.3174722667941,21.2428377905865,21.3174722667941,8974.94072493862,0.0,1.0
2023-05-24,22.725,22.7499,22.72,22.7499,3299,21.2008558977197,21.2240858784394,21.1961912429568,21.2240858784394,3536.16737747194,0.0,1.0
2023-05-25,22.71,22.74,22.68,22.68,4948,21.1868619334308,21.2148498620087,21.158874004853,21.158874004853,5303.71512086424,0.0,1.0
2023-05-26,22.7877,22.83,22.72,22.72,8972,21.2593506684474,21.2988136477422,21.1961912429568,21.1961912429568,9617.00324664391,0.0,1.0
2023-05-30,22.84,22.98,22.7983,22.7983,24014,21.3081429572682,21.4387532906314,21.2692397365449,21.2692397365449,25740.3829653261,0.0,1.0
2023-05-31,22.8985,22.96,22.895,22.9,4096,21.362719417995,21.4200946715795,21.3594541596609,21.3641188144238,4390.46425526675,0.0,1.0
2023-06-01,22.92,22.99,22.92,22.951,4986,21.3827774334757,21.4480826001574,21.3827774334757,21.4116982930062,5344.44696698245,0.0,1.0
2023-06-02,22.85,22.9,22.85,22.9,820,21.3174722667941,21.3641188144238,21.3174722667941,21.3641188144238,878.950363603209,0.0,1.0
2023-06-05,22.9,22.93,22.9,22.92,3544,21.3641188144238,21.3921067430017,21.3641188144238,21.3827774334757,3798.78059586558,0.0,1.0
2023-06-06,22.9837,22.99,22.93,22.99,9374,21.442205135156,21.4480826001574,21.3921067430017,21.4480826001574,10047.9033029469,0.0,1.0
2023-06-07,22.89,22.9199,22.89,22.91,8453,21.3547895048979,21.3826841403805,21.3547895048979,21.3734481239498,9060.6919799243,0.0,1.0
2023-06-08,22.95,22.985,22.95,22.97,15203,21.4107653620536,21.4434179453944,21.4107653620536,21.4294239811055,16295.954119341,0.0,1.0
2023-06-09,22.99,23.09,22.92,22.932,24593,21.4480826001574,21.5413756954169,21.3827774334757,21.3939726049069,26361.007673285,0.0,1.0
2023-06-12,22.93,22.96,22.91,22.9251,5040,21.3921067430017,21.4200946715795,21.3734481239498,21.387535381334,5402.32906409777,0.0,1.0
2023-06-13,22.9,23.11,22.9,23.11,9503,21.3641188144238,21.5600343144688,21.3641188144238,21.5600343144688,10186.1772016114,0.0,1.0
2023-06-14,22.98,23.03,22.93,23.03,9030,21.4387532906314,21.4853998382612,21.3921067430017,21.4853998382612,9679.17290650853,0.0,1.0
2023-06-15,23.01,23.06,23.002,23.02,9622,21.4667412192093,21.513387766839,21.4592777715885,21.4760705287352,10313.7321934025,0.0,1.0
2023-06-16,23.0121,23.08,22.97,23.08,181714,21.4687003742097,21.5320463858909,21.4294239811055,21.5320463858909,194777.544355846,0.0,1.0
2023-06-20,23.0,23.0188,22.98,22.985,19573,21.5044782762418,21.5220558497893,21.4857787299146,21.4904536164964,20934.1977153363,0.05045,1.0
2023-06-21,23.0,23.03,22.95,23.01,27382,21.5044782762418,21.5325275957325,21.4577294104238,21.5138280494053,29286.2719992509,0.0,1.0
2023-06-22,22.93,22.965,22.9202,22.965,2741,21.4390298640967,21.4717540701692,21.4298670863964,21.4717540701692,2931.62192498528,0.0,1.0
2023-06-23,23.02,23.07,22.98,23.07,2504,21.5231778225689,21.5699266883868,21.4857787299146,21.5699266883868,2678.13983953417,0.0,1.0
2023-06-26,22.99,22.9999,22.98,22.9999,2929,21.4951285030782,21.5043847785101,21.4857787299146,21.5043847785101,3132.69632188321,0.0,1.0
2023-06-27,22.97,23.07,22.95,23.07,7429,21.476428956751,21.5699266883868,21.4577294104238,21.5699266883868,7945.64731146138,0.0,1.0
2023-06-28,22.97,23.025,22.96,22.96,10875,21.476428956751,21.5278527091507,21.4670791835874,21.4670791835874,11631.2982248139,0.0,1.0
2023-06-29,22.97,23.1,22.89,23.1,40379,21.476428956751,21.5979760078776,21.4016307714423,21.5979760078776,43187.1440018171,0.0,1.0
2023-06-30,22.98,22.98,22.96,22.96,2621,21.4857787299146,21.4857787299146,21.4670791835874,21.4670791835874,2803.27656526319,0.0,1.0
2023-07-03,22.985,23.0025,22.985,23.0,1400,21.4904536164964,21.5068157195327,21.4904536164964,21.5044782762418,1497.36253009098,0.0,1.0
2023-07-05,22.96,22.991,22.9592,22.991,3642,21.4670791835874,21.4960634803945,21.4663312017343,21.4960634803945,3895.28166756527,0.0,1.0
2023-07-06,22.92,22.92,22.84,22.88,9700,21.4296800909331,21.4296800909331,21.3548819056244,21.3922809982788,10374.5832442018,0.0,1.0
2023-07-07,22.88,22.94,22.88,22.94,4313,21.3922809982788,21.4483796372603,21.3922809982788,21.4483796372603,4612.94613734458,0.0,1.0
2023-07-10,22.9549,22.972,22.9,22.9,12954,21.462310799274,21.4782989113837,21.4109805446059,21.4109805446059,13854.881581999,0.0,1.0
2023-07-11,22.91,22.94,22.89,22.94,1277,21.4203303177695,21.4483796372603,21.4016307714423,21.4483796372603,1365.80853637585,0.0,1.0
2023-07-12,22.99,23.017,22.99,23.017,8816,21.4951285030782,21.5203728906198,21.4951285030782,21.5203728906198,9429.1057609158,0.0,1.0
2023-07-13,23.05,23.0575,23.0,23.0002,3551,21.5512271420597,21.5582394719324,21.5044782762418,21.504665271705,3797.95310310935,0.0,1.0
2023-07-14,23.015,23.05,22.95,23.02,10858,21.5185029359871,21.5512271420597,21.4577294104238,21.5231778225689,11613.11596552,0.0,1.0
2023-07-17,23.035,23.035,23.0075,23.0075,3480,21.5372024823143,21.5372024823143,21.5114906061144,21.5114906061144,3722.01543194045,0.0,1.0
2023-07-18,23.065,23.0899,23.04,23.0899,5110,21.5652518018051,21.5885327369824,21.5418773688961,21.5885327369824,5465.37323483209,0.0,1.0
2023-07-19,23.13,23.15,23.05,23.05,7227,21.6260253273683,21.6447248736955,21.5512271420597,21.5512271420597,7729.59928926255,0.0,1.0
2023-07-20,23.12,23.14,23.1,23.1,4529,21.6166755542048,21.6353751005319,21.5979760078776,21.5979760078776,4843.96778484433,0.0,1.0
2023-07-21,23.12,23.1425,23.1,23.1399,9841,21.6166755542048,21.6377125438228,21.5979760078776,21.6352816028003,10525.3890418753,0.0,1.0
2023-07-24,23.055,23.13,22.98,23.09,32449,21.6042497056704,21.674530283763,21.5339691275777,21.6370473087802,34627.9877890712,0.05171,1.0
2023-07-25,23.0778,23.09,23.02,23.04,27449,21.6256150014105,21.6370473087802,21.5714521025605,21.5901935900518,29292.2320201614,0.0,1.0
2023-07-26,23.09,23.15,23.0699,23.0699,13999,21.6370473087802,21.6932717712543,21.6182121138514,21.6182121138514,14939.0490017939,0.0,1.0
2023-07-27,22.99,23.0294,22.93,22.98,3076,21.5433398713234,21.5802606016814,21.4871154088493,21.5339691275777,3282.55694903336,0.0,1.0
2023-07-28,22.985,23.05,22.985,23.04,4311,21.5386544994506,21.5995643337975,21.5386544994506,21.5901935900518,4600.48862395409,0.0,1.0
2023-07-31,22.9643,23.01,22.9643,23.01,3244,21.519257059897,21.5620813588148,21.519257059897,21.5620813588148,3461.83834286873,0.0,1.0
2023-08-01,22.9157,22.95,22.89,22.94,6926,21.473715245293,21.5058568963407,21.4496324338666,21.496486152595,7391.08889109395,0.0,1.0
2023-08-02,22.87,22.93,22.84,22.84,7955,21.4308909463752,21.4871154088493,21.4027787151382,21.4027787151382,8489.18742833562,0.0,1.0
2023-08-03,22.7,22.81,22.7,22.76,3975,21.2715883026986,21.3746664839011,21.2715883026986,21.3278127651727,4241.92583628336,0.0,1.0
2023-08-04,22.875,22.89,22.795,22.795,12486,21.4355763182481,21.4496324338666,21.3606103682826,21.3606103682826,13324.4493061217,0.0,1.0
2023-08-07,22.8162,22.87,22.805,22.805,10086,21.3804763450235,21.4308909463752,21.3699811120283,21.3699811120283,10763.286537045,0.0,1.0
2023-08-08,22.835,22.89,22.81,22.84,11789,21.3980933432654,21.4496324338666,21.3746664839011,21.4027787151382,12580.6449519357,0.0,1.0
2023-08-09,22.875,22.93,22.85,22.86,8914,21.4355763182481,21.4871154088493,21.4121494588839,21.4215202026296,9512.58538481251,0.0,1.0
2023-08-10,22.8497,22.92,22.8497,22.87,14575,21.4118683365715,21.4777446651036,21.4118683365715,21.4308909463752,15553.7280663723,0.0,1.0
2023-08-11,22.815,22.86,22.815,22.8199,7898,21.379351855774,21.4215202026296,21.379351855774,21.3839435202094,8428.35981257003,0.0,1.0
2023-08-14,22.865,22.87,22.849,22.849,3137,21.4262055745024,21.4308909463752,21.4112123845093,21.4112123845093,3347.65316941405,0.0,1.0
2023-08-15,22.8602,22.91,22.83,22.91,13105,21.4217076175045,21.468373921358,21.3934079713925,21.468373921358,13985.0158703128,0.0,1.0
2023-08-16,22.8023,22.86,22.69,22.84,21091,21.367451011217,21.4215202026296,21.262217558953,21.4027787151382,22507.2849844156,0.0,1.0
2023-08-17,22.785,22.91,22.785,22.8299,18394,21.3512396245369,21.468373921358,21.3512396245369,21.3933142639551,19629.1783226657,0.0,1.0
2023-08-18,22.73,22.79,22.73,22.7637,3398,21.2997005339357,21.3559249964098,21.2997005339357,21.3312799403586,3626.17962055115,0.0,1.0
2023-08-21,22.61,22.64,22.5838,22.64,3130,21.2357358371277,21.2639123994945,21.211128305994,21.2639123994945,3332.55699462365,0.05174,1.0
2023-08-22,22.62,22.71,22.59,22.71,6410,21.2451280245833,21.3296577116837,21.2169514622164,21.3296577116837,6824.82119346249,0.0,1.0
2023-08-23,22.705,22.77,22.6572,22.67,8470,21.3249616179559,21.3860108364174,21.2800669619181,21.2920889618613,9018.13346468447,0.0,1.0
2023-08-24,22.64,22.665,22.63,22.635,14340,21.2639123994945,21.2873928681335,21.2545202120389,21.2592163057667,15268.0087229723,0.0,1.0
2023-08-25,22.6304,22.652,22.58,22.608,16243,21.2548958995371,21.2751830244412,21.2075592747608,21.2338573996365,17294.1607871157,0.0,1.0
2023-08-28,22.6752,22.72,22.605,22.622,26760,21.2969728993382,21.3390498991393,21.2310397433999,21.2470064620744,28491.7652319901,0.0,1.0
2023-08-29,22.7363,22.81,22.655,22.68,60355,21.354359164692,21.4235795862398,21.2780006806779,21.3014811493169,64260.855402719,0.0,1.0
2023-08-30,22.63,22.74,22.63,22.6983,10023,21.2545202120389,21.3578342740505,21.2545202120389,21.3186688523607,10671.6353856591,0.0,1.0
2023-08-31,22.695,22.7238,22.66,22.661,10352,21.3155694305003,21.3426189303725,21.2826967744057,21.2836359931513,11021.9265202377,0.0,1.0
2023-09-01,22.6816,22.76,22.6589,22.76,7433,21.3029838993098,21.3766186489618,21.2816636337856,21.3766186489618,7914.02432621011,0.0,1.0
2023-09-05,22.6506,22.68,22.6301,22.68,4078,21.2738681181974,21.3014811493169,21.2546141339134,21.3014811493169,4341.90652526367,0.0,1.0
2023-09-06,22.55,22.62,22.55,22.6,9835,21.179382712394,21.2451280245833,21.179382712394,21.2263436496721,10471.4690230427,0.0,1.0
2023-09-07,22.5613,22.6,22.55,22.6,33821,21.1899958842189,21.2263436496721,21.179382712394,21.2263436496721,36009.7156917465,0.0,1.0
2023-09-08,22.575,22.6,22.5691,22.57,2555,21.202863181033,21.2263436496721,21.1973217904342,21.1981670873052,2720.34604513209,0.0,1.0
2023-09-11,22.6038,22.62,22.55,22.57,14643,21.2299126809052,21.2451280245833,21.179382712394,21.1981670873052,15590.6172754869,0.0,1.0
2023-09-12,22.62,22.65,22.6,22.65,9241,21.2451280245833,21.2733045869501,21.2263436496721,21.2733045869501,9839.02849435053,0.0,1.0
2023-09-13,22.6348,22.66,22.61,22.61,21285,21.2590284620176,21.2826967744057,21.2357358371277,21.2357358371277,22662.4522781356,0.0,1.0
2023-09-14,22.61,22.62,22.5899,22.595,41364,21.2357358371277,21.2451280245833,21.2168575403419,21.2216475559442,44040.858634381,0.0,1.0
2023-09-15,22.61,22.63,22.59,22.6199,57175,21.2357358371277,21.2545202120389,21.2169514622164,21.2450341027087,60875.0626733569,0.0,1.0
2023-09-18,22.575,22.6,22.561,22.6,9293,21.2494014698756,21.272933475933,21.2362235464834,21.272933475933,9872.72395871525,0.04955,1.0
2023-09-19,22.535,22.57,22.53,22.57,4440,21.2117502601837,21.2446950686641,21.2070438589722,21.2446950686641,4716.97991786245,0.0,1.0
2023-09-20,22.525,22.57,22.51,22.55,6256,21.2023374577607,21.2446950686641,21.1882182541262,21.2258694638181,6646.26719958277,0.0,1.0
2023-09-21,22.39,22.42,22.37,22.37,12922,21.0752646250505,21.1035030323194,21.0564390202045,21.0564390202045,13728.1113735627,0.0,1.0
2023-09-22,22.4013,22.43,22.393,22.43,10688,21.0859010917884,21.1129158347424,21.0780884657773,21.1129158347424,11354.7480545302,0.0,1.0
2023-09-25,22.26,22.33,22.26,22.33,4730,20.9528981935517,21.0187878105126,20.9528981935517,21.0187878105126,5025.07094853366,0.0,1.0
2023-09-26,22.25,22.27,22.2209,22.27,20719,20.9434853911287,20.9623109959747,20.9160941360779,20.9623109959747,22011.5105671605,0.0,1.0
2023-09-27,22.18,22.21,22.159,22.21,12963,20.8775957741679,20.9058341814368,20.8578288890796,20.9058341814368,13771.6690710025,0.0,1.0
2023-09-28,22.115,22.16,22.07,22.15,20429,20.8164125584185,20.8587701693219,20.7740549475151,20.8493573668989,21703.4195364892,0.0,1.0
2023-09-29,22.1206,22.16,22.115,22.16,4596,20.8216837277754,20.8587701693219,20.8164125584185,20.8587701693219,4882.71164470627,0.0,1.0
2023-10-02,22.035,22.069,22.02,22.069,11288,20.7411101390347,20.7731136672728,20.7269909354002,20.7731136672728,11992.1777731602,0.0,1.0
2023-10-03,21.965,22.06,21.9601,22.06,2829,20.6752205220738,20.7646421450921,20.6706082488866,20.7646421450921,3005.48112334075,0.0,1.0
2023-10-04,21.995,22.06,21.92,21.97,61598,20.7034589293428,20.7646421450921,20.6328629111704,20.6799269232853,65440.6596802908,0.0,1.0
2023-10-05,22.025,22.06,21.99,22.05,8539,20.7316973366117,20.7646421450921,20.6987525281313,20.7552293426692,9071.68727897016,0.0,1.0
2023-10-06,21.97,21.97,21.88,21.93,7938,20.6799269232853,20.6799269232853,20.5952117014785,20.6422757135934,8433.19517747573,0.0,1.0
2023-10-09,22.065,22.065,22.0099,22.01,2282,20.7693485463036,20.7693485463036,20.717484004953,20.7175781329772,2424.357696523,0.0,1.0
2023-10-10,22.1,22.1,22.015,22.015,10434,20.8022933547841,20.8022933547841,20.7222845341887,20.7222845341887,11084.9028069767,0.0,1.0
2023-10-11,22.24,22.309,22.19,22.19,23006,20.9340725887058,20.9990209254243,20.8870085765909,20.8870085765909,24441.1801780053,0.0,1.0
2023-10-12,22.1922,22.29,22.16,22.195,24795,20.8890793931239,20.9811366008207,20.8587701693219,20.8917149778024,26341.7831223873,0.0,1.0
2023-10-13,22.2154,22.265,22.2,22.2499,16045,20.9109170947452,20.9576045947632,20.8964213790138,20.9433912631045,17045.9330590323,0.0,1.0
2023-10-16,22.1457,22.19,22.145,22.17,9770,20.8453098618571,20.8870085765909,20.8446509656875,20.8681829717449,10379.4805850262,0.0,1.0
2023-10-17,22.12,22.12,22.0272,22.0889,16112,20.82111895963,20.82111895963,20.7337681531448,20.7918451440945,17117.1127109459,0.0,1.0
2023-10-18,22.0,22.13,22.0,22.0,15827,20.7081653305543,20.830531762053,20.7081653305543,20.7081653305543,16814.3335945966,0.0,1.0
2023-10-19,21.94,22.03,21.935,22.0041,18831,20.6516885160164,20.7364037378232,20.6469821148049,20.7120245795477,20005.7317192045,0.0,1.0
2023-10-20,22.0,22.01,21.89,21.97,222755,20.7081653305543,20.7175781329772,20.6046245039015,20.6799269232853,236651.094955732,0.0,1.0
2023-10-23,21.925,21.96,21.84,21.94,16738,20.6852733950616,20.7182943560115,20.6050796327546,20.6994252354687,17741.1554099939,0.05068,1.0
2023-10-24,21.9878,22.02,21.88,21.91,17928,20.744522433566,20.77490171764,20.6428178738402,20.6711215546545,19002.4754564686,0.0,1.0
2023-10-25,21.835,21.88,21.8,21.87,8667,20.6003623526189,20.6428178738402,20.567341391669,20.6333833135688,9186.43768302171,0.0,1.0
2023-10-26,21.9133,21.92,21.845,21.9,11524,20.674234959544,20.6805561149259,20.6097969128903,20.6616869943831,12214.6657273731,0.0,1.0
2023-10-27,21.885,21.9,21.86,21.86,11588,20.647535153976,20.6616869943831,20.6239487532974,20.6239487532974,12282.5014273515,0.0,1.0
2023-10-30,21.9,21.9,21.83,21.895,5464,20.6616869943831,20.6616869943831,20.5956450724832,20.6569697142474,5791.47288566176,0.0,1.0
2023-10-31,21.85,21.92,21.8303,21.88,19406,20.614514193026,20.6805561149259,20.5959281092913,20.6428178738402,20569.0561528464,0.0,1.0
2023-11-01,21.945,21.96,21.865,21.865,29947,20.7041425156044,20.7182943560115,20.6286660334331,20.6286660334331,31741.8079258626,0.0,1.0
2023-11-02,22.065,22.0888,22.0401,22.051,29558,20.8173572388613,20.8398114923072,20.7938651837855,20.8041488544813,31329.4940619309,0.0,1.0
2023-11-03,22.24,22.3,22.21,22.29,33181,20.9824620436109,21.0390694052394,20.9541583627967,21.029634844968,35169.6306403996,0.0,1.0
2023-11-06,22.21,22.235,22.1791,22.18,66680,20.9541583627967,20.9777447634752,20.925005571558,20.9258546819825,70676.3199150672,0.0,1.0
2023-11-07,22.43,22.43,22.2999,22.36,29759,21.1617186887677,21.1617186887677,21.0389750596367,21.0956767668678,31542.5405571758,0.0,1.0
2023-11-08,22.42,22.45,22.37,22.4,43777,21.1522841284963,21.1805878093105,21.1051113271392,21.1334150079534,46400.6787180847,0.0,1.0
2023-11-09,22.335,22.42,22.32,22.41,3022,21.0720903661893,21.1522841284963,21.0579385257822,21.1428495682249,3203.11695835832,0.0,1.0
2023-11-10,22.37,22.47,22.36,22.47,43799,21.1051113271392,21.1994569298533,21.0956767668678,21.1994569298533,46423.9972399525,0.0,1.0
2023-11-13,22.3857,22.435,22.34,22.375,16730,21.1199235867653,21.1664359689034,21.076807646325,21.1098286072749,17732.6759474966,0.0,1.0
2023-11-14,22.5878,22.67,22.58,22.64,16421,21.3105960498505,21.3881481352815,21.3032370928388,21.3598444544672,17405.1567085381,0.0,1.0
2023-11-15,22.47,22.53,22.44,22.52,37482,21.1994569298533,21.2560642914818,21.1711532490391,21.2466297312103,39728.4016655151,0.0,1.0
2023-11-16,22.62,22.67,22.6,22.62,31435,21.3409753339244,21.3881481352815,21.3221062133816,21.3409753339244,33318.987950362,0.0,1.0
2023-11-17,22.6401,22.68,22.6,22.65,20156,21.35993880007,21.3975826955529,21.3221062133816,21.3692790147386,21364.005761969,0.0,1.0
2023-11-20,22.67,22.7,22.59,22.62,11468,21.4346227791784,21.4629879615064,21.3589822929705,21.3873474752984,12128.9542941033,0.04926,1.0
2023-11-21,22.6961,22.76,22.665,22.68,31386,21.4593004878038,21.5197183261624,21.4298952487904,21.4440778399544,33194.9214749498,0.0,1.0
2023-11-22,22.74,22.75,22.68,22.71,6612,21.5008082046104,21.5102632653864,21.4440778399544,21.4724430222824,6993.08037954402,0.0,1.0
2023-11-24,22.73,22.73,22.7,22.7,2717,21.4913531438344,21.4913531438344,21.4629879615064,21.4629879615064,2873.59337435286,0.0,1.0
2023-11-27,22.79,22.82,22.74,22.76,53013,21.5480835084903,21.5764486908183,21.5008082046104,21.5197183261624,56068.3862917072,0.0,1.0
2023-11-28,22.815,22.85,22.81,22.81,11880,21.5717211604303,21.6048138731463,21.5669936300423,21.5669936300423,12564.6997744984,0.0,1.0
2023-11-29,22.99,23.0,22.925,22.925,4302,21.7371847240102,21.7466397847862,21.6757268289663,21.6757268289663,4549.94431228046,0.0,1.0
2023-11-30,22.955,22.98,22.91,22.97,5482,21.7040920112942,21.7277296632342,21.6615442378023,21.7182746024582,5797.95321244108,0.0,1.0
2023-12-01,23.09,23.1,22.98,22.98,62147,21.8317353317702,21.8411903925462,21.7277296632342,21.7277296632342,65728.821286679,0.0,1.0
2023-12-04,23.065,23.1,23.01,23.04,31397,21.8080976798302,21.8411903925462,21.7560948455622,21.7844600278902,33206.5554562226,0.0,1.0
2023-12-05,23.145,23.16,23.13,23.15,16373,21.8837381660381,21.8979207572021,21.8695555748741,21.8884656964261,17316.6523070591,0.0,1.0
2023-12-06,23.17,23.22,23.1537,23.1537,15865,21.9073758179781,21.9546511218581,21.8919640689132,21.8919640689132,16779.3738991933,0.0,1.0
2023-12-07,23.2097,23.25,23.2,23.25,29979,21.9449124092588,21.9830163041861,21.9357410003061,21.9830163041861,31706.8295067076,0.0,1.0
2023-12-08,23.18,23.2,23.11,23.16,25929,21.9168308787541,21.9357410003061,21.8506454533221,21.8979207572021,27423.4091290377,0.0,1.0
2023-12-11,23.19,23.2,23.1592,23.1601,14695,21.9262859395301,21.9357410003061,21.89716435234,21.8980153078099,15541.9413456442,0.0,1.0
2023-12-12,23.2007,23.26,23.18,23.26,10207,21.9364028545604,21.9924713649621,21.9168308787541,21.9924713649621,10795.2769863893,0.0,1.0
2023-12-13,23.275,23.32,23.09,23.22,37558,22.0066539561261,22.049201729618,21.8317353317702,21.9546511218581,39722.6426035865,0.0,1.0
2023-12-14,23.42,23.44,23.3699,23.41,19881,22.143752337378,22.16266245893,22.0963824828902,22.134297276602,21026.8346983839,0.0,1.0
2023-12-15,23.445,23.479,23.42,23.479,22332,22.167389989318,22.1995371959563,22.143752337378,22.1995371959563,23619.0972528701,0.0,1.0
2023-12-18,23.3565,23.44,23.29,23.44,13404,22.134845670127,22.2139782290915,22.0718239315504,22.2139782290915,14143.7862574537,0.05408,1.0
2023-12-19,23.3832,23.42,23.28,23.39,35355,22.1601491350893,22.1950243227527,22.062346978381,22.1665934632445,37306.2938773705,0.0,1.0
2023-12-20,23.465,23.48,23.3949,23.43,24473,22.2376706120151,22.2518860417692,22.1712371702975,22.2045012759221,25823.7004684171,0.0,1.0
2023-12-21,23.435,23.5,23.43,23.5,10108,22.2092397525068,22.270839948108,22.2045012759221,22.270839948108,10665.8752230933,0.0,1.0
2023-12-22,23.45,23.47,23.41,23.47,15239,22.2234551822609,22.2424090885998,22.1855473695833,22.2424090885998,16080.0625766441,0.0,1.0
2023-12-26,23.465,23.4995,23.4581,23.47,10418,22.2376706120151,22.2703661004495,22.2311315143282,22.2424090885998,10992.9845740191,0.0,1.0
2023-12-27,23.53,23.57,23.5,23.52,29640,22.2992708076162,22.3371786202938,22.270839948108,22.2897938544468,31275.8747143336,0.0,1.0
2023-12-28,23.47,23.51,23.47,23.5,23204,22.2424090885998,22.2803169012774,22.2424090885998,22.270839948108,24484.6625125302,0.0,1.0
2023-12-29,23.495,23.53,23.49,23.5195,14651,22.2661014715233,22.2992708076162,22.2613629949386,22.2893200067883,15459.6100013394,0.0,1.0
2024-01-02,23.5,23.52,23.4825,23.4999,12208,22.270839948108,22.2897938544468,22.2542552800615,22.2707451785763,12881.7772777525,0.0,1.0
2024-01-03,23.515,23.54,23.472,23.472,14766,22.2850553778621,22.3087477607856,22.2443044792336,22.2443044792336,15580.9570186184,0.0,1.0
2024-01-04,23.4851,23.51,23.47,23.49,6752,22.2567192878856,22.2803169012774,22.2424090885998,22.2613629949386,7124.65270145681,0.0,1.0
2024-01-05,23.4759,23.51,23.41,23.5,10986,22.2480004909697,22.2803169012774,22.1855473695833,22.270839948108,11592.3333202317,0.0,1.0
2024-01-08,23.53,23.5899,23.49,23.52,25348,22.2992708076162,22.356037757101,22.2613629949386,22.2897938544468,26746.9929911919,0.0,1.0
2024-01-09,23.52,23.56,23.515,23.53,24071,22.2897938544468,22.3277016671244,22.2850553778621,22.2992708076162,25399.5135036681,0.0,1.0
2024-01-10,23.45,23.515,23.45,23.47,9094,22.2234551822609,22.2850553778621,22.2234551822609,22.2424090885998,9595.91108812921,0.0,1.0
2024-01-11,23.5,23.5,23.42,23.4781,371821,22.270839948108,22.270839948108,22.1950243227527,22.250085420667,392342.341840695,0.0,1.0
2024-01-12,23.4906,23.5062,23.42,23.498,27049,22.2619316121287,22.276715659073,22.1950243227527,22.2689445574741,28541.8736554659,0.0,1.0
2024-01-16,23.4451,23.52,23.3709,23.52,33341,22.2188114752079,22.2897938544468,22.1484924826909,22.2897938544468,35181.1382878069,0.0,1.0
2024-01-17,23.3358,23.43,23.32,23.37,51672,22.1152283770663,22.2045012759221,22.1002547910586,22.1476395569057,54523.852842073,0.0,1.0
2024-01-18,23.32,23.49,23.26,23.34,66685,22.1002547910586,22.2613629949386,22.0433930720422,22.1192086973975,70365.4421499776,0.0,1.0
2024-01-19,23.2846,23.3,23.2523,23.27,69552,22.0667063768389,22.0813008847198,22.0360958181018,22.0528700252116,73390.6760503148,0.0,1.0
2024-01-22,23.2648,23.309,23.2501,23.2863,19653,22.0974306590142,22.1394128138201,22.0834682681624,22.117851842913,20691.2342640833,0.05222,1.0
2024-01-23,23.25,23.2667,23.17,23.22,53739,22.0833732859117,22.0992353217773,22.0073874853581,22.0548786107041,56577.9391501337,0.0,1.0
2024-01-24,23.21,23.27,23.18,23.27,23982,22.0453803856349,22.1023697360501,22.0168857104273,22.1023697360501,25248.9279052179,0.0,1.0
2024-01-25,23.2524,23.27,23.2201,23.25,11773,22.0856528599283,22.1023697360501,22.0549735929548,22.0833732859117,12394.9473867122,0.0,1.0
2024-01-26,23.2404,23.2567,23.22,23.25,30407,22.0742549898453,22.0897370967081,22.0548786107041,22.0833732859117,32013.3496294704,0.0,1.0
2024-01-29,23.3224,23.34,23.2597,23.3,32101,22.1521404354128,22.1688573115346,22.0925865642289,22.1308644112578,33796.8407424485,0.0,1.0
2024-01-30,23.3337,23.38,23.27,23.33,17687,22.162873429741,22.2068502118114,22.1023697360501,22.1593590864654,18621.3738578763,0.0,1.0
2024-01-31,23.4268,23.45,23.37,23.37,31910,22.2513019051353,22.2733377872959,22.1973519867422,22.1973519867422,33595.7505402179,0.0,1.0
2024-02-01,23.53,23.58,23.44,23.46,158000,22.3493235878496,22.3968147131956,22.2638395622267,22.2828360123651,166346.868860997,0.0,1.0
2024-02-02,23.37,23.3899,23.33,23.3899,11632,22.1973519867422,22.21625345463,22.1593590864654,22.21625345463,12246.498598678,0.0,1.0
2024-02-05,23.305,23.32,23.25,23.3,10125,22.1356135237924,22.1498608613962,22.0833732859117,22.1308644112578,10659.8863747949,0.0,1.0
2024-02-06,23.34,23.36,23.29,23.3299,8914,22.1688573115346,22.187853761673,22.1213661861886,22.1592641042147,9384.91132295523,0.0,1.0
2024-02-07,23.3301,23.35,23.3001,23.34,8952,22.1594540687161,22.1783555366038,22.1309593935085,22.1688573115346,9424.91879774458,0.0,1.0
2024-02-08,23.33,23.36,23.29,23.33,16312,22.1593590864654,22.187853761673,22.1213661861886,22.1593590864654,17173.734967472,0.0,1.0
2024-02-09,23.33,23.34,23.315,23.34,21635,22.1593590864654,22.1688573115346,22.1451117488616,22.1688573115346,22777.9399228333,0.0,1.0
2024-02-12,23.3696,23.39,23.331,23.331,6955,22.1969720577395,22.2163484368807,22.1603089089723,22.1603089089723,7322.42071473564,0.0,1.0
2024-02-13,23.22,23.29,23.22,23.29,18087,22.0548786107041,22.1213661861886,22.0548786107041,22.1213661861886,19042.5051714484,0.0,1.0
2024-02-14,23.32,23.34,23.27,23.271,8653,22.1498608613962,22.1688573115346,22.1023697360501,22.1033195585571,9110.1231408494,0.0,1.0
2024-02-15,23.335,23.35,23.305,23.305,3500,22.164108199,22.1783555366038,22.1356135237924,22.1356135237924,3684.89899375626,0.0,1.0
2024-02-16,23.32,23.33,23.2801,23.3082,23250,22.1498608613962,22.1593590864654,22.11196294337,22.1386529558145,24478.2576013809,0.0,1.0
2024-02-20,23.305,23.31,23.28,23.31,54851,22.180853569797,22.1856123884132,22.1570594767164,22.1856123884132,57630.9000452817,0.04763,1.0
2024-02-21,23.28,23.36,23.231,23.36,44050,22.1570594767164,22.2332005745745,22.1104230542783,22.2332005745745,46282.4952506727,0.0,1.0
2024-02-22,23.2951,23.32,23.27,23.2996,27255,22.1714311089371,22.1951300256454,22.1475418394841,22.1757140456916,28636.3089229759,0.0,1.0
2024-02-23,23.355,23.37,23.305,23.32,71727,22.2284417559584,22.2427182118068,22.180853569797,22.1951300256454,75362.1915288309,0.0,1.0
2024-02-26,23.335,23.35,23.295,23.35,36229,22.2094064814938,22.2236829373422,22.1713359325648,22.2236829373422,38065.1196466885,0.0,1.0
2024-02-27,23.29,23.31,23.289,23.29,27497,22.1665771139486,22.1856123884132,22.1656253502254,22.1665771139486,28890.5737095971,0.0,1.0
2024-02-28,23.34,23.36,23.2909,23.319,12249,22.21416530011,22.2332005745745,22.1674337012995,22.1941782619222,12869.79079059,0.0,1.0
2024-02-29,23.33,23.38,23.31,23.31,26106,22.2046476628777,22.252235849039,22.1856123884132,22.1856123884132,27429.0765269935,0.0,1.0
2024-03-01,23.38,23.396,23.305,23.35,26267,22.252235849039,22.2674640686106,22.180853569797,22.2236829373422,27598.2361577622,0.0,1.0
2024-03-04,23.33,23.36,23.3,23.3,11307,22.2046476628777,22.2332005745745,22.1760947511809,22.1760947511809,11880.0493484531,0.0,1.0
2024-03-05,23.38,23.41,23.3599,23.36,10533,22.252235849039,22.2807887607358,22.2331053982022,22.2332005745745,11066.8223036399,0.0,1.0
2024-03-06,23.375,23.41,23.355,23.36,20273,22.2474770304229,22.2807887607358,22.2284417559584,22.2332005745745,21300.454624674,0.0,1.0
2024-03-07,23.42,23.45,23.35,23.388,24032,22.2903063979681,22.3188593096649,22.2236829373422,22.2598499588248,25249.9642647938,0.0,1.0
2024-03-08,23.3999,23.42,23.37,23.42,42450,22.2711759471312,22.2903063979681,22.2427182118068,22.2903063979681,44601.4057523511,0.0,1.0
2024-03-11,23.385,23.45,23.373,23.45,9893,22.2569946676552,22.3188593096649,22.2455735029764,22.3188593096649,10394.3865043111,0.0,1.0
2024-03-12,23.37,23.39,23.33,23.39,8923,22.2427182118068,22.2617534862713,22.2046476628777,22.2617534862713,9375.22599595352,0.0,1.0
2024-03-13,23.41,23.42,23.36,23.4045,21302,22.2807887607358,22.2903063979681,22.2332005745745,22.2755540602581,22381.6053082823,0.0,1.0
2024-03-14,23.34,23.44,23.329,23.44,19929,22.21416530011,22.3093416724326,22.2036958991545,22.3093416724326,20939.0203825348,0.0,1.0
2024-03-15,23.34,23.37,23.29,23.29,20961,22.21416530011,22.2427182118068,22.1665771139486,22.1665771139486,22023.3231089524,0.0,1.0
2024-03-18,23.26,23.31,23.21,23.21,28886,22.1867735401555,22.2344665185307,22.1390805617803,22.1390805617803,30283.2838124912,0.05122,1.0
2024-03-19,23.32,23.34,23.29,23.3,12348,22.2440051142058,22.2630823055559,22.2153893271806,22.2249279228557,12945.3018249893,0.0,1.0
2024-03-20,23.3,23.32,23.2832,23.29,13914,22.2249279228557,22.2440051142058,22.2089030821216,22.2153893271806,14587.052931074,0.0,1.0
2024-03-21,23.27,23.31,23.24,23.27,19258,22.1963121358305,22.2344665185307,22.1676963488054,22.1963121358305,20189.5547898967,0.0,1.0
2024-03-22,23.32,23.36,23.2917,23.31,8613,22.2440051142058,22.2821594969059,22.2170108884454,22.2344665185307,9029.63108346558,0.0,1.0
2024-03-25,23.28,23.31,23.27,23.31,9817,22.2058507315056,22.2344665185307,22.1963121358305,22.2344665185307,10291.8713974668,0.0,1.0
2024-03-26,23.28,23.3,23.27,23.3,16137,22.2058507315056,22.2249279228557,22.1963121358305,22.2249279228557,16917.5846736194,0.0,1.0
2024-03-27,23.24,23.26,23.23,23.25,18469,22.1676963488054,22.1867735401555,22.1581577531304,22.1772349444804,19362.3890027315,0.0,1.0
2024-03-28,23.24,23.25,23.22,23.25,15040,22.1676963488054,22.1772349444804,22.1486191574553,22.1772349444804,15767.5202014771,0.0,1.0
2024-04-01,23.17,23.1836,23.145,23.1836,15054,22.1009261790801,22.1138986691981,22.0770796898925,22.1138986691981,15782.1974144306,0.0,1.0
2024-04-02,23.13,23.16,23.09,23.14,24391,22.0627717963799,22.091387583405,22.0246174136797,22.072310392055,25570.8500820631,0.0,1.0
2024-04-03,23.07,23.11,23.04,23.06,259329,22.0055402223296,22.0436946050298,21.9769244353045,21.9960016266546,271873.354144207,0.0,1.0
2024-04-04,23.09,23.13,23.06,23.07,23240,22.0246174136797,22.0627717963799,21.9960016266546,22.0055402223296,24364.1735028144,0.0,1.0
2024-04-05,23.055,23.065,23.03,23.03,9191,21.9912323288171,22.0007709244921,21.9673858396295,21.9673858396295,9635.59030397447,0.0,1.0
2024-04-08,23.08,23.08,23.05,23.05,8027,22.0150788180047,22.0150788180047,21.9864630309795,21.9864630309795,8415.28488412612,0.0,1.0
2024-04-09,23.115,23.13,23.075,23.11,31535,22.0484639028673,22.0627717963799,22.0103095201672,22.0436946050298,33060.4221777648,0.0,1.0
2024-04-10,22.93,23.0,22.93,22.979,36896,21.871999882879,21.9387700526043,21.871999882879,21.9187390016867,38680.7463666024,0.0,1.0
2024-04-11,22.9593,22.99,22.955,22.966,9637,21.8999479682069,21.9292314569293,21.8958463720666,21.9063388273092,10103.1643737789,0.0,1.0
2024-04-12,23.03,23.04,23.0199,23.025,11651,21.9673858396295,21.9769244353045,21.9577518579977,21.9626165417919,12214.5862943756,0.0,1.0
2024-04-15,23.03,23.03,22.95,23.03,8821,21.9673858396295,21.9673858396295,21.8910770742291,21.9673858396295,9247.69253306047,0.0,1.0
2024-04-16,22.98,22.98,22.94,22.96,12939,21.9196928612542,21.9196928612542,21.881538478554,21.9006156699041,13564.8898860979,0.0,1.0
2024-04-17,23.025,23.035,22.96,23.01,25120,21.9626165417919,21.972155137467,21.9006156699041,21.9483086482794,26335.1135279991,0.0,1.0
2024-04-18,23.01,23.01,22.97,22.98,10350,21.9483086482794,21.9483086482794,21.9101542655792,21.9196928612542,10850.6538620537,0.0,1.0
2024-04-19,23.0296,23.04,23.015,23.02,11016,21.9670042958024,21.9769244353045,21.9530779461169,21.9578472439544,11548.869849699,0.0,1.0
2024-04-22,22.975,22.99,22.97,22.9799,7752,21.9657452011733,21.9800862752982,21.9609648431317,21.9704299520541,8108.17927499617,0.05328,1.0
2024-04-23,22.99,23.02,22.99,23.0,10064,21.9800862752982,22.0087684235478,21.9800862752982,21.9896469913814,10526.4081815739,0.0,1.0
2024-04-24,22.97,22.98,22.94,22.98,13295,21.9609648431317,21.9705255592149,21.9322826948821,21.9705255592149,13905.8621595813,0.0,1.0
2024-04-25,22.91,22.93,22.9,22.93,10968,21.9036005466325,21.9227219787989,21.8940398305493,21.9227219787989,11471.9440516199,0.0,1.0
2024-04-26,22.915,22.94,22.91,22.93,11383,21.9083809046741,21.9322826948821,21.9036005466325,21.9227219787989,11906.0119565636,0.0,1.0
2024-04-29,22.94,22.95,22.92,22.93,16393,21.9322826948821,21.9418434109653,21.9131612627157,21.9227219787989,17146.2052186548,0.0,1.0
2024-04-30,22.89,22.92,22.88,22.89,13675,21.8844791144661,21.9131612627157,21.8749183983829,21.8844791144661,14303.3219279634,0.0,1.0
2024-05-01,22.97,22.98,22.9101,22.95,12594,21.9609648431317,21.9705255592149,21.9036961537933,21.9418434109653,13172.6534815921,0.0,1.0
2024-05-02,22.96,22.98,22.94,22.96,18777,21.9514041270485,21.9705255592149,21.9322826948821,21.9514041270485,19639.7422918735,0.0,1.0
2024-05-03,23.04,23.06,23.0037,23.0037,33273,22.0278898557142,22.0470112878806,21.9931844563321,21.9931844563321,34801.7865088941,0.0,1.0
2024-05-06,23.055,23.075,23.01,23.04,17959,22.042230929839,22.0613523620054,21.9992077074646,22.0278898557142,18784.1578430929,0.0,1.0
2024-05-07,23.1067,23.12,23.07,23.12,21312,22.0916598319892,22.1043755843799,22.0565720039638,22.1043755843799,22291.217325686,0.0,1.0
2024-05-08,23.07,23.13,23.05,23.05,40815,22.0565720039638,22.1139363004631,22.0374505717974,22.0374505717974,42690.3169645212,0.0,1.0
2024-05-09,23.1171,23.14,23.09,23.12,25908,22.1016029767157,22.1234970165463,22.0756934361302,22.1043755843799,27098.3886295925,0.0,1.0
2024-05-10,23.085,23.11,23.08,23.11,12505,22.0709130780886,22.0948148682967,22.066132720047,22.0948148682967,13079.5642200499,0.0,1.0
2024-05-13,23.07,23.1,23.07,23.09,11719,22.0565720039638,22.0852541522135,22.0565720039638,22.0756934361302,12257.4500675542,0.0,1.0
2024-05-14,23.0975,23.13,23.09,23.0963,26678,22.0828639731927,22.1139363004631,22.0756934361302,22.0817166872627,27903.7676339457,0.0,1.0
2024-05-15,23.145,23.18,23.13,23.13,51311,22.1282773745879,22.1617398808791,22.1139363004631,22.1139363004631,53668.5741459401,0.0,1.0
2024-05-16,23.1004,23.14,23.0973,23.13,47734,22.0856365808568,22.1234970165463,22.082672758871,22.1139363004631,49927.2225893532,0.0,1.0
2024-05-17,23.0504,23.08,23.01,23.07,7030,22.0378330004407,22.066132720047,21.9992077074646,22.0565720039638,7353.00571507006,0.0,1.0
2024-05-20,22.98,22.99,22.97,22.99,30207,22.0231764226852,22.0327600503713,22.0135927949991,22.0327600503713,31519.3797060526,0.05507,1.0
2024-05-21,22.96,22.99,22.9463,22.9601,16779,22.004009167313,22.0327600503713,21.990879597383,22.0041050035898,17507.9839801323,0.0,1.0
2024-05-22,22.8835,22.9,22.88,22.9,13378,21.9306944155142,21.9465074011963,21.9273401458241,21.9465074011963,13959.2234153531,0.0,1.0
2024-05-23,22.8064,22.85,22.8,22.84,45428,21.8568046460543,21.8985892627657,21.8506711243352,21.8890056350796,47401.6744889118,0.0,1.0
2024-05-24,22.79,22.81,22.78,22.78,12366,21.8410874966491,21.8602547520213,21.8315038689629,21.8315038689629,12903.2558494735,0.0,1.0
2024-05-28,22.8,22.82,22.78,22.82,24912,21.8506711243352,21.8698383797074,21.8315038689629,21.8698383797074,25994.3320169888,0.0,1.0
2024-05-29,22.7253,22.76,22.71,22.76,14674,21.7790814255199,21.8123366135907,21.7644184751602,21.8123366135907,15311.5297052543,0.0,1.0
2024-05-30,22.7359,22.75,22.7018,22.7018,11830,21.7892400708672,21.8027529859046,21.7565599004575,21.7565599004575,12343.9686801934,0.0,1.0
2024-05-31,22.77,22.77,22.73,22.76,16366,21.8219202412768,21.8219202412768,21.7835857305324,21.8123366135907,17077.0406948475,0.0,1.0
2024-06-03,22.78,22.8299,22.74,22.74,16426,21.8315038689629,21.8793261711166,21.7931693582185,21.7931693582185,17139.6474675281,0.0,1.0
2024-06-04,22.8455,22.87,22.815,22.84,26869,21.894276630307,21.917756518138,21.8650465658643,21.8890056350796,28036.356252588,0.0,1.0
2024-06-05,22.94,22.96,22.84,22.9,52456,21.9848419119407,22.004009167313,21.8890056350796,21.9465074011963,54735.0144622339,0.0,1.0
2024-06-06,22.9852,23.0,22.93,22.96,16737,22.028159909082,22.0423436780574,21.9752582842546,22.004009167313,17464.1592392559,0.0,1.0
2024-06-07,22.8854,22.91,22.88,22.9,23319,21.9325153047746,21.9560910288824,21.9273401458241,21.9465074011963,24332.1222023187,0.0,1.0
2024-06-10,22.9,22.9,22.8799,22.88,17608,21.9465074011963,21.9465074011963,21.9272443095472,21.9273401458241,18373.0008893361,0.0,1.0
2024-06-11,22.92,22.93,22.86,22.86,30709,21.9656746565685,21.9752582842546,21.9081728904518,21.9081728904518,32043.1897041471,0.0,1.0
2024-06-12,23.03,23.04,23.0,23.02,24282,22.0710945611157,22.0806781888019,22.0423436780574,22.0615109334296,25336.9609038425,0.0,1.0
2024-06-13,23.08,23.1,23.0301,23.0301,23518,22.1190126995463,22.1381799549185,22.0711903973926,22.0711903973926,24539.7679983761,0.0,1.0
2024-06-14,23.1,23.12,23.06,23.06,23269,22.1381799549185,22.1573472102908,22.0998454441741,22.0998454441741,24279.9498917516,0.0,1.0
2024-06-17,23.0454,23.06,23.0374,23.049,8786,22.0858533477524,22.0998454441741,22.0781864456035,22.0893034537194,9167.71841286383,0.0,1.0
2024-06-18,23.0851,23.1,23.03,23.049,92873,22.1239003496662,22.1381799549185,22.0710945611157,22.0893034537194,96907.9799861035,0.0,1.0
2024-06-20,23.0553,23.08,23.01,23.06,36736,22.0953411391616,22.1190126995463,22.0519273057435,22.0998454441741,38332.0400199142,0.0,1.0
2024-06-21,23.01,23.08,23.01,23.04,24458,22.0519273057435,22.1190126995463,22.0519273057435,22.0806781888019,25520.607437039,0.0,1.0
2024-06-24,23.0,23.0,22.96,23.0,21442,22.0959353240781,22.0959353240781,22.0575076104711,22.0959353240781,22319.3086315108,0.05592,1.0
2024-06-25,23.01,23.04,22.95,23.04,45020,22.1055422524799,22.1343630376852,22.0479006820693,22.1343630376852,46862.0126196537,0.0,1.0
2024-06-26,22.93,22.96,22.9299,22.96,24378,22.0286868252657,22.0575076104711,22.0285907559817,22.0575076104711,25375.4363314508,0.0,1.0
2024-06-27,22.9453,22.96,22.93,22.93,13438,22.0433854257204,22.0575076104711,22.0286868252657,22.0286868252657,13987.8215367149,0.0,1.0
2024-06-28,22.915,22.97,22.915,22.97,21302,22.0142764326631,22.0671145388728,22.0142764326631,22.0671145388728,22173.5804714318,0.0,1.0
2024-07-01,22.87,22.87,22.84,22.86,14483,21.9710452548551,21.9710452548551,21.9422244696498,21.9614383264533,15075.5781601609,0.0,1.0
2024-07-02,22.915,22.93,22.87,22.87,28570,22.0142764326631,22.0286868252657,21.9710452548551,21.9710452548551,29738.9538103843,0.0,1.0
2024-07-03,23.025,23.04,22.93,22.93,47344,22.1199526450826,22.1343630376852,22.0286868252657,22.0286868252657,49281.1000769631,0.0,1.0
2024-07-05,23.01,23.06,22.98,23.01,9983,22.1055422524799,22.1535768944888,22.0767214672746,22.1055422524799,10391.4587290538,0.0,1.0
2024-07-08,23.0196,23.05,23.0196,23.05,12643,22.1147649037456,22.143969966087,22.1147649037456,22.143969966087,13160.2937705527,0.0,1.0
2024-07-09,23.02,23.05,23.01,23.05,8327,22.1151491808817,22.143969966087,22.1055422524799,22.143969966087,8667.70277840638,0.0,1.0
2024-07-10,23.04,23.05,23.02,23.05,10707,22.1343630376852,22.143969966087,22.1151491808817,22.143969966087,11145.0814997475,0.0,1.0
2024-07-11,23.1054,23.14,23.09,23.11,25167,22.1971923494328,22.230432321703,22.1823976796941,22.2016115364976,26196.7186050383,0.0,1.0
2024-07-12,23.1204,23.14,23.1,23.11,28528,22.2116027420355,22.230432321703,22.1920046080959,22.2016115364976,29695.2353623607,0.0,1.0
2024-07-15,23.0423,23.0999,23.03,23.09,171338,22.1365726312176,22.1919085388119,22.1247561092835,22.1823976796941,178348.367797117,0.0,1.0
2024-07-16,23.12,23.14,23.06,23.07,46035,22.2112184648994,22.230432321703,22.1535768944888,22.1631838228906,47918.5417802256,0.0,1.0
2024-07-17,23.135,23.15,23.11,23.13,17507,22.2256288575021,22.2400392501047,22.2016115364976,22.2208253933012,18223.3064178648,0.0,1.0
2024-07-18,23.13,23.14,23.09,23.09,34091,22.2208253933012,22.230432321703,22.1823976796941,22.1823976796941,35485.8478946382,0.0,1.0
2024-07-19,23.1154,23.13,23.1,23.1052,14798,22.2067992778346,22.2208253933012,22.1920046080959,22.1970002108648,15403.4665203384,0.0,1.0
2024-07-22,23.0454,23.07,23.04,23.0511,12924,22.1934744681413,22.217165073291,22.1882740914012,22.1989637547004,13420.1046360518,0.05613,1.0
2024-07-23,23.04,23.07,23.04,23.07,14831,22.1882740914012,22.217165073291,22.1882740914012,22.217165073291,15400.3073241476,0.0,1.0
2024-07-24,23.025,23.13,23.01,23.13,39109,22.1738286004562,22.2749470370707,22.1593831095113,22.2749470370707,40610.2500937287,0.0,1.0
2024-07-25,23.041,23.05,23.02,23.04,22293,22.1892371241308,22.1979044186978,22.1690134368079,22.1882740914012,23148.7459495127,0.0,1.0
2024-07-26,23.065,23.09,23.04,23.08,42007,22.2123499096427,22.2364257278842,22.1882740914012,22.2267954005876,43619.4936123976,0.0,1.0
2024-07-29,23.03,23.09,23.01,23.08,176420,22.1786437641046,22.2364257278842,22.1593831095113,22.2267954005876,183192.11234078,0.0,1.0
2024-07-30,23.06,23.08,23.06,23.07,31641,22.2075347459944,22.2267954005876,22.2075347459944,22.217165073291,32855.5811505195,0.0,1.0
2024-07-31,23.13,23.13,23.04,23.11,54030,22.2749470370707,22.2749470370707,22.1882740914012,22.2556863824775,56104.0121855367,0.0,1.0
2024-08-01,23.17,23.2,23.15,23.15,20366,22.3134683462572,22.342359328147,22.2942076916639,22.2942076916639,21147.77553527,0.0,1.0
2024-08-02,23.2739,23.28,23.23,23.25,15863,22.413527446869,22.4194019465199,22.3712503100369,22.3905109646301,16471.9219933217,0.0,1.0
2024-08-05,23.28,23.37,23.28,23.349,38031,22.4194019465199,22.5060748921895,22.4194019465199,22.4858512048666,39490.869654417,0.0,1.0
2024-08-06,23.285,23.3,23.25,23.28,52472,22.4242171101682,22.4386626011132,22.3905109646301,22.4194019465199,54486.2063187024,0.0,1.0
2024-08-07,23.205,23.25,23.19,23.24,19787,22.3471744917953,22.3905109646301,22.3327290008504,22.3808806373335,20546.5498633207,0.0,1.0
2024-08-08,23.1524,23.16,23.1401,23.16,4323,22.2965189702151,22.3038380189606,22.2846736676403,22.3038380189606,4488.94400662735,0.0,1.0
2024-08-09,23.1804,23.1804,23.1575,23.165,2247,22.3234838866456,22.3234838866456,22.3014304371364,22.3086531826089,2333.25403259118,0.0,1.0
2024-08-12,23.1584,23.2198,23.14,23.16,212191,22.3022971665931,22.3614273761943,22.2845773643673,22.3038380189606,220336.228940611,0.0,1.0
2024-08-13,23.17,23.19,23.17,23.18,31098,22.3134683462572,22.3327290008504,22.3134683462572,22.3230986735538,32291.7373856343,0.0,1.0
2024-08-14,23.2004,23.2099,23.1705,23.18,29888,22.3427445412389,22.3518933521707,22.313949862622,22.3230986735538,31035.2899537538,0.0,1.0
2024-08-15,23.13,23.16,23.11,23.159,19642,22.2749470370707,22.3038380189606,22.2556863824775,22.3028749862309,20395.9838487565,0.0,1.0
2024-08-16,23.165,23.18,23.14,23.145,23736,22.3086531826089,22.3230986735538,22.2845773643673,22.2893925280156,24647.1373910031,0.0,1.0
2024-08-19,23.105,23.12,23.09,23.09,22565,22.3057448237653,22.3202259392103,22.2912637083203,22.2912637083203,23373.5447580536,0.05698,1.0
2024-08-20,23.125,23.13,23.105,23.12,8691,22.3250529776919,22.3298800161736,22.3057448237653,22.3202259392103,9002.41424738507,0.0,1.0
2024-08-21,23.155,23.17,23.1237,23.126,40862,22.3540152085819,22.3684963240269,22.3237979476867,22.3260183853883,42326.1593575709,0.0,1.0
2024-08-22,23.115,23.12,23.1095,23.11,12247,22.3153989007286,22.3202259392103,22.3100891583988,22.3105718622469,12685.832158293,0.0,1.0
2024-08-23,23.1953,23.21,23.1275,23.14,20275,22.3929211387441,22.4071126318802,22.3274664969328,22.3395340931369,21001.4899166646,0.0,1.0
2024-08-26,23.2,23.27,23.19,23.21,51369,22.3974585549169,22.4650370936602,22.3878044779536,22.4071126318802,53209.6441691316,0.0,1.0
2024-08-27,23.1754,23.19,23.17,23.17,15979,22.3737095255871,22.3878044779536,22.3684963240269,22.3684963240269,16551.5564674912,0.0,1.0
2024-08-28,23.13,23.17,23.13,23.16,16352,22.3298800161736,22.3684963240269,22.3298800161736,22.3588422470636,16937.9217320493,0.0,1.0
2024-08-29,23.19,23.19,23.1505,23.19,33537,22.3878044779536,22.3878044779536,22.3496708739484,22.3878044779536,34738.6913605514,0.0,1.0
2024-08-30,23.1559,23.2,23.155,23.2,17497,22.3548840755086,22.3974585549169,22.3540152085819,22.3974585549169,18123.9491527438,0.0,1.0
2024-09-03,23.2063,23.2299,23.2,23.2,20565,22.4035406234038,22.4263242450372,22.3974585549169,22.3974585549169,21301.8811411199,0.0,1.0
2024-09-04,23.21,23.26,23.18,23.26,279495,22.4071126318802,22.4553830166968,22.3781504009902,22.4553830166968,289509.811307431,0.0,1.0
2024-09-05,23.235,23.24,23.195,23.2,15627,22.4312478242885,22.4360748627702,22.3926315164352,22.3974585549169,16186.9436709109,0.0,1.0
2024-09-06,23.2509,23.28,23.22,23.28,32990,22.4465978066602,22.4746911706235,22.4167667088435,22.4746911706235,34172.0913613201,0.0,1.0
2024-09-09,23.22,23.264,23.215,23.2508,32854,22.4167667088435,22.4592446474822,22.4119396703619,22.4465012658906,34031.2182353687,0.0,1.0
2024-09-10,23.29,23.29,23.2,23.24,105372,22.4843452475868,22.4843452475868,22.3974585549169,22.4360748627702,109147.669321765,0.0,1.0
2024-09-11,23.265,23.309,23.26,23.3,19757,22.4602100551785,22.5026879938171,22.4553830166968,22.4939993245501,20464.9290398788,0.0,1.0
2024-09-12,23.275,23.3,23.24,23.26,40844,22.4698641321418,22.4939993245501,22.4360748627702,22.4553830166968,42307.5143850185,0.0,1.0
2024-09-13,23.297,23.35,23.285,23.29,35266,22.4911031014611,22.5422697093668,22.4795182091052,22.4843452475868,36529.6445573906,0.0,1.0
2024-09-16,23.3251,23.34,23.3,23.305,24795,22.5182310577281,22.5326156324034,22.4939993245501,22.4988263630318,25683.4496909346,0.0,1.0
2024-09-17,23.31,23.34,23.3,23.33,90161,22.5036534015135,22.5326156324034,22.4939993245501,22.5229615554401,93391.631683176,0.0,1.0
2024-09-18,23.265,23.3,23.2608,23.3,22139,22.4602100551785,22.4939993245501,22.4561553428539,22.4939993245501,22932.2804076467,0.0,1.0
2024-09-19,23.27,23.28,23.24,23.25,26882,22.4650370936602,22.4746911706235,22.4360748627702,22.4457289397335,27845.2306752048,0.0,1.0
2024-09-20,23.3382,23.36,23.25,23.25,86241,22.53087789855,22.5519237863301,22.4457289397335,22.4457289397335,89331.1709939865,0.0,1.0
2024-09-23,23.3,23.31,23.26,23.27,51021,22.5460154912285,22.5556918927269,22.507309885235,22.5169862867334,52727.2457726509,0.05388,1.0
2024-09-24,23.265,23.27,23.26,23.26,38901,22.5121480859842,22.5169862867334,22.507309885235,22.507309885235,40201.9283785479,0.0,1.0
2024-09-25,23.23,23.235,23.211,23.22,10044,22.4782806807399,22.4831188814891,22.4598955178929,22.4686042792415,10379.8917414497,0.0,1.0
2024-09-26,23.22,23.25,23.2,23.25,20065,22.4686042792415,22.4976334837366,22.4492514762447,22.4976334837366,20736.0143162274,0.0,1.0
2024-09-27,23.2854,23.3,23.25,23.29,27694,22.5318879450409,22.5460154912285,22.4976334837366,22.5363390897302,28620.1435571195,0.0,1.0
2024-09-30,23.27,23.2799,23.24,23.2733,69738,22.5169862867334,22.5265659242168,22.4879570822383,22.5201794992279,72070.1802334945,0.0,1.0
2024-10-01,23.31,23.338,23.28,23.28,11373,22.5556918927269,22.5827858169224,22.5266626882318,22.5266626882318,11753.3361982783,0.0,1.0
2024-10-02,23.36,23.36,23.27,23.32,64696,22.6040739002188,22.6040739002188,22.5169862867334,22.5653682942253,66859.5655221854,0.0,1.0
2024-10-03,23.313,23.34,23.3,23.34,16310,22.5585948131764,22.5847210972221,22.5460154912285,22.5847210972221,16855.4394965198,0.0,1.0
2024-10-04,23.235,23.28,23.22,23.255,16786,22.4831188814891,22.5266626882318,22.4686042792415,22.5024716844858,17347.3579024267,0.0,1.0
2024-10-07,23.24,23.25,23.21,23.25,11904,22.4879570822383,22.4976334837366,22.4589278777431,22.4976334837366,12302.0939157922,0.0,1.0
2024-10-08,23.25,23.25,23.2,23.24,35230,22.4976334837366,22.4976334837366,22.4492514762447,22.4879570822383,36408.1626892944,0.0,1.0
2024-10-09,23.215,23.22,23.19,23.191,24032,22.4637660784923,22.4686042792415,22.4395750747464,22.4405427148962,24835.6788461289,0.0,1.0
2024-10-10,23.19,23.22,23.18,23.21,157153,22.4395750747464,22.4686042792415,22.429898673248,22.4589278777431,162408.515217447,0.0,1.0
2024-10-11,23.2,23.2,23.15,23.2,39762,22.4492514762447,22.4492514762447,22.4008694687528,22.4492514762447,41091.7219657032,0.0,1.0
2024-10-14,23.1742,23.19,23.095,23.1,45490,22.4242863603789,22.4395750747464,22.3476492605117,22.3524874612609,47011.2779090548,0.0,1.0
2024-10-15,23.21,23.23,23.19,23.21,25101,22.4589278777431,22.4782806807399,22.4395750747464,22.4589278777431,25940.4283753613,0.0,1.0
2024-10-16,23.22,23.23,23.21,23.23,67580,22.4686042792415,22.4782806807399,22.4589278777431,22.4782806807399,69840.0123344454,0.0,1.0
2024-10-17,23.215,23.23,23.1999,23.21,39940,22.4637660784923,22.4782806807399,22.4491547122297,22.4589278777431,41275.6746469037,0.0,1.0
2024-10-18,23.21,23.23,23.2,23.23,16412,22.4589278777431,22.4782806807399,22.4492514762447,22.4782806807399,16960.8505834998,0.0,1.0
2024-10-21,23.095,23.124,23.08,23.124,19667,22.4004630598899,22.4285909416278,22.3859141555427,22.4285909416278,20276.7846265332,0.05458,1.0
2024-10-22,23.065,23.09,23.04,23.0701,35933,22.3713652511955,22.3956134251075,22.3471170772835,22.3763118786736,37047.1196412883,0.0,1.0
2024-10-23,22.9,23.02,22.89,23.02,27805,22.2113273033764,22.3277185381539,22.2016280338116,22.3277185381539,28667.107161273,0.0,1.0
2024-10-24,22.95,22.97,22.8957,22.91,24177,22.2598236512004,22.27922219033,22.2071566174636,22.2210265729412,24926.6193072504,0.0,1.0
2024-10-25,22.9972,23.04,22.982,23.01,20365,22.3056042035462,22.3471170772835,22.2908613138077,22.3180192685892,20996.4264462983,0.0,1.0
2024-10-28,23.08,23.09,23.0301,23.09,26199,22.3859141555427,22.3956134251075,22.3375148004144,22.3956134251075,27011.3123725298,0.0,1.0
2024-10-29,23.06,23.06,22.997344,23.06,391813,22.3665156164131,22.3665156164131,22.305743873028,22.3665156164131,403961.347174244,0.0,1.0
2024-10-30,23.04,23.07,23.02,23.04,24778,22.3471170772835,22.3762148859779,22.3277185381539,22.3471170772835,25546.2535961885,0.0,1.0
2024-10-31,22.9713,23.0209,22.92,23.0201,174592,22.2804830953734,22.3285914724148,22.230725842506,22.3278155308496,180005.307444739,0.0,1.0
2024-11-01,23.025,23.06,23.02,23.05,99994,22.3325681729363,22.3665156164131,22.3277185381539,22.3568163468483,103094.361211449,0.0,1.0
2024-11-04,23.0697,23.1,23.04,23.04,49320,22.375923907891,22.4053126946723,22.3471170772835,22.3471170772835,50849.1899008804,0.0,1.0
2024-11-05,23.12,23.12,23.07,23.1,33234,22.4247112338019,22.4247112338019,22.3762148859779,22.4053126946723,34264.4358711651,0.0,1.0
2024-11-06,22.83,22.9199,22.82,22.84,68575,22.1434324164229,22.2306288498104,22.1337331468581,22.1531316859877,70701.2002727671,0.0,1.0
2024-11-07,22.89,22.94,22.88,22.92,40376,22.2016280338116,22.2501243816356,22.1919287642468,22.230725842506,41627.8769553519,0.0,1.0
2024-11-08,23.11,23.11,23.03,23.06,27171,22.4150119642371,22.4150119642371,22.3374178077187,22.3665156164131,28013.4496917442,0.0,1.0
2024-11-11,23.06,23.09,22.99,22.99,24653,22.3665156164131,22.3956134251075,22.2986207294596,22.2986207294596,25417.3779121332,0.0,1.0
2024-11-12,23.03,23.0594,23.0,23.0594,9987,22.3374178077187,22.3659336602392,22.3083199990244,22.3659336602392,10296.6516532866,0.0,1.0
2024-11-13,23.03,23.14,23.01,23.0694,26915,22.3374178077187,22.4441097729315,22.3180192685892,22.375632929804,27749.5122907989,0.0,1.0
2024-11-14,23.05,23.115,23.04,23.0499,21041,22.3568163468483,22.4198615990195,22.3471170772835,22.3567193541527,21693.3861456697,0.0,1.0
2024-11-15,23.1,23.12,23.01,23.01,17841,22.4053126946723,22.4247112338019,22.3180192685892,22.3180192685892,18394.1686338526,0.0,1.0
2024-11-18,23.09,23.09,23.05,23.059,7575,22.4464278983574,22.4464278983574,22.4075427915608,22.4162919405901,7792.18639117182,0.05239,1.0
2024-11-19,23.09,23.11,23.04,23.11,30838,22.4464278983574,22.4658704517558,22.3978215148617,22.4658704517558,31722.1708159679,0.0,1.0
2024-11-20,23.04,23.12,23.0,23.03,173747,22.3978215148617,22.4755917284549,22.358936408065,22.3881002381625,178728.582033917,0.0,1.0
2024-11-21,23.08,23.1,23.0601,23.09,31799,22.4367066216583,22.4561491750566,22.417361281027,22.4464278983574,32710.724099389,0.0,1.0
2024-11-22,23.1,23.1,23.05,23.1,18053,22.4561491750566,22.4561491750566,22.4075427915608,22.4561491750566,18570.6060620231,0.0,1.0
2024-11-25,23.17,23.17,23.12,23.13,8619,22.5241981119507,22.5241981119507,22.4755917284549,22.4853130051541,8866.11940666796,0.0,1.0
2024-11-26,23.13,23.24,23.09,23.15,40437,22.4853130051541,22.5922470488448,22.4464278983574,22.5047555585524,41596.3882640018,0.0,1.0
2024-11-27,23.18,23.2085,23.163,23.18,27665,22.5339193886499,22.5616250272425,22.5173932182613,22.5339193886499,28458.1962391773,0.0,1.0
2024-11-29,23.215,23.23,23.201,23.21,5715,22.5679438570969,22.5825257721457,22.5543340697181,22.5630832187474,5878.85745551775,0.0,1.0
2024-12-02,23.265,23.3,23.21,23.23,34087,22.6165502405927,22.6505747090398,22.5630832187474,22.5825257721457,35064.3244245378,0.0,1.0
2024-12-03,23.24,23.305,23.24,23.24,32709,22.5922470488448,22.6554353473894,22.5922470488448,22.5922470488448,33646.8151378005,0.0,1.0
2024-12-04,23.3,23.34,23.22,23.22,57053,22.6505747090398,22.6894598158364,22.5728044954465,22.5728044954465,58688.7934225115,0.0,1.0
2024-12-05,23.27,23.31,23.25,23.2699,23307,22.6214108789423,22.6602959857389,22.601968325544,22.6213136661753,23975.2459695104,0.0,1.0
2024-12-06,23.34,23.45,23.34,23.35,67858,22.6894598158364,22.7963938595272,22.6894598158364,22.6991810925356,69803.5886643085,0.0,1.0
2024-12-09,23.28,23.36,23.23,23.3,181694,22.6311321556415,22.7089023692347,22.5825257721457,22.6505747090398,186903.43421222,0.0,1.0
2024-12-10,23.2607,23.3,23.25,23.3,30316,22.6123700916121,22.6505747090398,22.601968325544,22.6505747090398,31185.2043082197,0.0,1.0
2024-12-11,23.2629,23.33,23.25,23.33,34091,22.6145087724859,22.6797385391373,22.601968325544,22.6797385391373,35068.4391104208,0.0,1.0
2024-12-12,23.215,23.24,23.18,23.23,23023,22.5679438570969,22.5922470488448,22.5339193886499,22.5825257721457,23683.1032718084,0.0,1.0
2024-12-13,23.14,23.1799,23.1301,23.1799,16938,22.4950342818532,22.5338221758829,22.4854102179211,22.5338221758829,17423.6373721014,0.0,1.0
2024-12-16,23.18,23.21,23.16,23.2,66227,22.5339193886499,22.5630832187474,22.5144768352516,22.5533619420482,68125.8254954633,0.0,1.0
2024-12-17,23.12,23.1798,23.12,23.16,23771,22.4755917284549,22.5337249631159,22.4755917284549,22.5144768352516,24452.5495319532,0.0,1.0
2024-12-18,23.065,23.12,23.0618,23.1191,161935,22.4221247066096,22.4755917284549,22.4190138980658,22.474716813552,166577.914621043,0.0,1.0
2024-12-19,22.955,22.97,22.9,22.92,127444,22.3151906629188,22.3297725779675,22.2617236410734,22.2811661944718,131098.00692231,0.0,1.0
2024-12-20,23.035,23.05,22.96,22.96,64686,22.3929608765121,22.4075427915608,22.3200513012684,22.3200513012684,66540.6427589886,0.0,1.0
2024-12-23,22.9,22.99,22.87,22.955,98036,22.3124784267197,22.4001693899689,22.2832481056367,22.3660673487053,100617.437339974,0.05221,1.0
2024-12-24,22.925,22.95,22.86,22.9,73723,22.3368370276223,22.3611956285248,22.2735046652757,22.3124784267197,75664.2389837908,0.0,1.0
2024-12-26,22.91,22.93,22.89,22.89,141730,22.3222218670807,22.3417087478028,22.3027349863587,22.3027349863587,145461.966973301,0.0,1.0
2024-12-27,22.93,22.99,22.87,22.99,80900,22.3417087478028,22.4001693899689,22.2832481056367,22.4001693899689,83030.2203354269,0.0,1.0
2024-12-30,22.96,23.05,22.92,22.99,136535,22.3709390688858,22.4586300321349,22.3319653074418,22.4001693899689,140130.174703307,0.0,1.0
2024-12-31,22.94,22.9805,22.92,22.95,56690,22.3514521881638,22.3909131216259,22.3319653074418,22.3611956285248,58182.7341262713,0.0,1.0
2025-01-02,22.98,23.0,22.94,22.99,33186,22.3904259496078,22.4099128303299,22.3514521881638,22.4001693899689,34059.8379734423,0.0,1.0
2025-01-03,22.98,23.03,22.95,23.02,50918,22.3904259496078,22.4391431514129,22.3611956285248,22.4293997110519,52258.7485666165,0.0,1.0
2025-01-06,22.95,23.05,22.94,23.05,65508,22.3611956285248,22.4586300321349,22.3514521881638,22.4586300321349,67232.9255096804,0.0,1.0
2025-01-07,22.95,22.99,22.94,22.96,32202,22.3611956285248,22.4001693899689,22.3514521881638,22.3709390688858,33049.9277532932,0.0,1.0
2025-01-08,22.915,22.9552,22.86,22.9552,220035,22.3270935872613,22.3662622175125,22.2735046652757,22.3662622175125,225828.857002542,0.0,1.0
2025-01-10,22.8059,22.86,22.8,22.86,77930,22.2207926529226,22.2735046652757,22.2150440231096,22.2735046652757,79982.015707538,0.0,1.0
2025-01-13,22.7791,22.85,22.76,22.84,36372,22.1946802327551,22.2637612249147,22.1760702616656,22.2540177845537,37329.7302106322,0.0,1.0
2025-01-14,22.765,22.8,22.73,22.8,32329,22.1809419818461,22.2150440231096,22.1468399405825,22.2150440231096,33180.2718569099,0.0,1.0
2025-01-15,22.85,22.9,22.8205,22.86,211776,22.2637612249147,22.3124784267197,22.2350180758497,22.2735046652757,217352.384941352,0.0,1.0
2025-01-16,22.8658,22.91,22.815,22.815,34876,22.2791558606851,22.3222218670807,22.2296591836511,22.2296591836511,35794.3382499178,0.0,1.0
2025-01-17,22.908,22.92,22.86,22.88,42858,22.3202731790085,22.3319653074418,22.2735046652757,22.2929915459977,43986.5164788101,0.0,1.0
2025-01-21,22.88,22.899024,22.8242,22.83,66758,22.3446999839936,22.3632788988754,22.290205479662,22.2958697829796,68357.2856692707,0.05307,1.0
2025-01-22,22.875,22.9,22.85,22.88,34251,22.3398169638922,22.3642320643992,22.3154018633852,22.3446999839936,35071.5328718385,0.0,1.0
2025-01-23,22.86,22.88,22.845,22.87,25624,22.325167903588,22.3446999839936,22.3105188432838,22.3349339437908,26237.860451023,0.0,1.0
2025-01-24,22.865,22.8794,22.84,22.86,46727,22.3300509236894,22.3441140215814,22.3056358231824,22.325167903588,47846.4137252167,0.0,1.0
2025-01-27,22.95,22.97,22.91,22.97,9832,22.4130622654132,22.4325943458188,22.373998104602,22.4325943458188,10067.5399607578,0.0,1.0
2025-01-28,22.9525,22.96,22.9,22.9,225818,22.4155037754639,22.422828305616,22.3642320643992,22.3642320643992,231227.80094166,0.0,1.0
2025-01-29,22.91,22.95,22.89,22.95,23888,22.373998104602,22.4130622654132,22.3544660241964,22.4130622654132,24460.2720283343,0.0,1.0
2025-01-30,22.9567,22.99,22.93,22.93,29511,22.419605512349,22.4521264262243,22.3935301850076,22.3935301850076,30217.9792292437,0.0,1.0
2025-01-31,22.9709,22.98,22.9,22.94,17732,22.433473289437,22.4423603860216,22.3642320643992,22.4032962252104,18156.7960317491,0.0,1.0
2025-02-03,22.9865,23.03,22.98,23.02,31897,22.4487083121534,22.4911905870355,22.4423603860216,22.4814245468327,32661.1393539759,0.0,1.0
2025-02-04,23.005,23.01,22.99,23.01,15248,22.4667754865285,22.4716585066299,22.4521264262243,22.4716585066299,15613.288173478,0.0,1.0
2025-02-05,23.095,23.1,23.0698,23.0698,60453,22.5546698483537,22.5595528684551,22.5300594270427,22.5300594270427,61901.2401594479,0.0,1.0
2025-02-06,23.105,23.11,23.07,23.09,28860,22.5644358885565,22.5693189086579,22.5302547478467,22.5497868282523,29551.3835707354,0.0,1.0
2025-02-07,23.085,23.09,23.06,23.06,17261,22.5449038081509,22.5497868282523,22.5204887076439,22.5204887076439,17674.5125368837,0.0,1.0
2025-02-10,23.103,23.11,23.08,23.1,19806,22.5624826805159,22.5693189086579,22.5400207880495,22.5595528684551,20280.4817395005,0.0,1.0
2025-02-11,23.11,23.11,23.07,23.08,32365,22.5693189086579,22.5693189086579,22.5302547478467,22.5400207880495,33140.3509794473,0.0,1.0
2025-02-12,23.005,23.02,22.94,23.0,56589,22.4667754865285,22.4814245468327,22.4032962252104,22.4618924664271,57944.672379915,0.0,1.0
2025-02-13,23.0437,23.0508,22.95,23.05,277588,22.5045700621134,22.5115039506573,22.4130622654132,22.5107226674411,284238.02711827,0.0,1.0
2025-02-14,23.08,23.14,23.01,23.14,43311,22.5400207880495,22.5986170292663,22.4716585066299,22.5986170292663,44348.5784418614,0.0,1.0
2025-02-18,23.06,23.08,23.05,23.07,29101,22.5204887076439,22.5400207880495,22.5107226674411,22.5302547478467,29798.1570787239,0.0,1.0
2025-02-19,23.08,23.109,23.03,23.06,41337,22.5400207880495,22.5683423046376,22.4911905870355,22.5204887076439,42327.2883805783,0.0,1.0
2025-02-20,23.08,23.13,23.08,23.13,40501,22.5400207880495,22.5888509890635,22.5400207880495,22.5888509890635,41471.2607761037,0.0,1.0
2025-02-21,23.07,23.12,23.01,23.09,181546,22.5302547478467,22.5790849488607,22.4716585066299,22.5497868282523,185895.200337239,0.0,1.0
2025-02-24,23.08,23.11,23.06,23.11,17981,22.5921128464912,22.6214786777475,22.5725356256537,22.6214786777475,18369.308033288,0.05334,1.0
2025-02-25,23.12,23.17,23.1,23.17,51054,22.6312672881662,22.68021034026,22.6116900673287,22.68021034026,52156.5348051547,0.0,1.0
2025-02-26,23.19,23.19,23.12,23.16,40960,22.6997875610975,22.6997875610975,22.6312672881662,22.6704217298413,41844.5501942872,0.0,1.0
2025-02-27,23.14,23.16,23.13,23.1499,28137,22.6508445090037,22.6704217298413,22.641055898585,22.6605352333183,28744.6315629067,0.0,1.0
2025-02-28,23.2,23.2,23.16,23.19,13777,22.7095761715163,22.7095761715163,22.6704217298413,22.6997875610975,14074.5207037767,0.0,1.0
2025-03-03,23.12,23.19,23.09,23.12,160141,22.6312672881662,22.6997875610975,22.60190145691,22.6312672881662,163599.31915682,0.0,1.0
2025-03-04,23.12,23.21,23.11,23.21,39213,22.6312672881662,22.719364781935,22.6214786777475,22.719364781935,40059.8229191549,0.0,1.0
2025-03-05,23.125,23.131,23.1101,23.13,29396,22.6361615933756,22.6420347596269,22.6215765638517,22.641055898585,30030.8202517399,0.0,1.0
2025-03-06,23.09,23.11,23.075,23.09,13029,22.60190145691,22.6214786777475,22.5872185412818,22.60190145691,13310.3672969083,0.0,1.0
2025-03-07,23.075,23.1098,23.05,23.08,31887,22.5872185412818,22.6212829055391,22.5627470152349,22.5921128464912,32575.6145518856,0.0,1.0
2025-03-10,23.11,23.15,23.102,23.102,39212,22.6214786777475,22.6606331194225,22.6136477894125,22.6136477894125,40058.801323691,0.0,1.0
2025-03-11,23.0552,23.11,23.0418,23.0803,40008,22.5678370926527,22.6214786777475,22.5547203546916,22.5924065048038,40871.9913128183,0.0,1.0
2025-03-12,22.9805,23.0342,22.97,23.0342,22031,22.4947161728246,22.5472810107733,22.4844381318849,22.5472810107733,22506.7696613852,0.0,1.0
2025-03-13,22.9739,22.99,22.955,22.955,47071,22.4882556899482,22.5040153527224,22.4697552162567,22.4697552162567,48087.5200731272,0.0,1.0
2025-03-14,22.98,22.98,22.941,22.98,24115,22.4942267423036,22.4942267423036,22.4560511616705,22.4942267423036,24635.7746077938,0.0,1.0
2025-03-17,22.955,23.0096,22.95,22.982,62939,22.4697552162567,22.5232010291432,22.4648609110474,22.4961844643874,64298.1968915586,0.0,1.0
2025-03-18,22.9307,22.98,22.89,22.98,34341,22.4459688929392,22.4942267423036,22.4061292485348,22.4942267423036,35082.6098198733,0.0,1.0
2025-03-19,22.915,22.925,22.88,22.925,245004,22.4306007745817,22.4403893850005,22.3963406381161,22.4403893850005,250294.974995145,0.0,1.0
2025-03-20,22.97,23.01,22.93,22.995,43474,22.4844381318849,22.5235925735599,22.4452836902098,22.5089096579318,44412.8411900985,0.0,1.0
2025-03-21,22.9264,22.9966,22.92,22.9966,21901,22.4417597904591,22.5104758355988,22.4354950797911,22.5104758355988,22373.9622511006,0.0,1.0
2025-03-24,22.86,22.88,22.8263,22.845,19724,22.4295436046565,22.4491670023858,22.3964781794825,22.4148260563595,20102.5329782632,0.05392,1.0
2025-03-25,22.81,22.86,22.8,22.86,19599,22.3804851103331,22.4295436046565,22.3706734114684,22.4295436046565,19975.1340418262,0.0,1.0
2025-03-26,22.71,22.81,22.71,22.8,28051,22.2823681216863,22.3804851103331,22.2823681216863,22.3706734114684,28589.3405279488,0.0,1.0
2025-03-27,22.664,22.71,22.62,22.71,30235,22.2372343069088,22.2823681216863,22.1940628319042,22.2823681216863,30815.2547453756,0.0,1.0
2025-03-28,22.75,22.774,22.68,22.73,159918,22.321614917145,22.3451629944202,22.2529330250923,22.3019915194157,162987.064937026,0.0,1.0
2025-03-31,22.74,22.7899,22.7301,22.7899,21947,22.3118032182803,22.3607635956151,22.3020896364043,22.3607635956151,22368.1956638584,0.0,1.0
2025-04-01,22.85,22.85,22.815,22.83,23975,22.4197319057918,22.4197319057918,22.3853909597654,22.4001085080624,24435.1160086119,0.0,1.0
2025-04-02,22.75,22.8781,22.75,22.87,88233,22.321614917145,22.4473027796016,22.321614917145,22.4393553035212,89926.3228691493,0.0,1.0
2025-04-03,22.92,23.0,22.89,23.0,38484,22.4884137978446,22.566907388762,22.4589787012505,22.566907388762,39222.5653587244,0.0,1.0
2025-04-04,22.91,22.994,22.7936,22.96,49955,22.4786020989799,22.5610203694432,22.364393924195,22.5276605933033,50913.7109576728,0.0,1.0
2025-04-07,22.45,22.7863,22.4426,22.78,42734,22.0272639512046,22.3572313840238,22.0200032940448,22.3510500137391,43554.1291975817,0.0,1.0
2025-04-08,22.34,22.55,22.2107,22.549,15918,21.9193352636932,22.1253809398514,21.7924699973729,22.124399769965,16223.4901616302,0.0,1.0
2025-04-09,22.387,22.387,21.8701,21.98,33147,21.9654502483572,21.9654502483572,21.4582835340419,21.5661141045647,33783.1403686113,0.0,1.0
2025-04-10,22.37,22.74,22.28,22.74,50962,21.9487703602872,22.3118032182803,21.8604650705051,22.3118032182803,51940.0367896092,0.0,1.0
2025-04-11,22.215,22.36,22.0509,22.11,34853,21.7966890278847,21.9389586614225,21.6356790495153,21.6936661898056,35521.8810531032,0.0,1.0
2025-04-14,22.42,22.495,22.33,22.33,34361,21.9978288546106,22.0714165960957,21.9095235648285,21.9095235648285,35020.4388392873,0.0,1.0
2025-04-15,22.41,22.52,22.39,22.41,22491,21.9880171557459,22.0959458432574,21.9683937580166,21.9880171557459,22922.6358352321,0.0,1.0
2025-04-16,22.4389,22.49,22.41,22.42,24933,22.0163729654648,22.0665107466634,21.9880171557459,21.9978288546106,25411.5014574649,0.0,1.0
2025-04-17,22.44,22.48,22.3806,22.45,12023,22.01745225234,22.0566990477987,21.9591707610838,22.0272639512046,12253.739302254,0.0,1.0
2025-04-21,22.25,22.3496,22.24,22.34,33809,21.8838757839962,21.9818368639102,21.8740403342057,21.9723948321113,34374.6353445364,0.05386,1.0
2025-04-22,22.265,22.36,22.21,22.32,447784,21.8986289586821,21.9920657316924,21.844533984834,21.9527239325301,455275.569023569,0.0,1.0
2025-04-23,22.315,22.46,22.2902,22.46,27681,21.9478062076349,22.090420229598,21.9234142921543,22.090420229598,28144.1119516138,0.0,1.0
2025-04-24,22.44,22.45,22.41,22.426,17064,22.0707493300169,22.0805847798074,22.0412429806452,22.0569797003101,17349.486158099,0.0,1.0
2025-04-25,22.47,22.53,22.4163,22.48,48575,22.1002556793885,22.1592683781319,22.0474393140132,22.1100911291791,49387.6752302895,0.0,1.0
2025-04-28,22.5,22.54,22.4205,22.45075,43176,22.1297620287602,22.1691038279225,22.0515702029253,22.0813224385417,43898.3482396907,0.0,1.0
2025-04-29,22.51,22.59,22.47,22.47,71852,22.1395974785508,22.2182810768753,22.1002556793885,22.1002556793885,73054.1068583994,0.0,1.0
2025-04-30,22.535,22.6,22.5,22.53,23124,22.1641861030272,22.2281165266658,22.1297620287602,22.1592683781319,23510.8718893507,0.0,1.0
2025-05-01,22.55,22.6,22.49,22.6,46202,22.178939277713,22.2281165266658,22.1199265789697,22.2281165266658,46974.9741840419,0.0,1.0
2025-05-02,22.6017,22.63,22.48,22.515,315141,22.2297885531302,22.2576228760375,22.1100911291791,22.1445152034461,320413.409361784,0.0,1.0
2025-05-05,22.5967,22.62,22.5544,22.61,227357,22.2248708282349,22.2477874262469,22.1832668756209,22.2379519764564,231160.755066041,0.0,1.0
2025-05-06,22.665,22.67,22.6173,22.64,65694,22.2920469503045,22.2969646751997,22.2451318548035,22.2674583258281,66793.0815559161,0.0,1.0
2025-05-07,22.66,22.66,22.59,22.655,240557,22.2871292254092,22.2871292254092,22.2182810768753,22.2822115005139,244581.595272727,0.0,1.0
2025-05-08,22.68,22.72,22.64,22.72,71527,22.3068001249903,22.3461419241525,22.2674583258281,22.3461419241525,72723.6695048257,0.0,1.0
2025-05-09,22.69,22.75,22.67,22.75,40269,22.3166355747809,22.3756482735242,22.2969646751997,22.3756482735242,40942.7132032634,0.0,1.0
2025-05-12,22.655,22.69,22.648,22.67,28904,22.2822115005139,22.3166355747809,22.2753266856605,22.2969646751997,29387.5731313697,0.0,1.0
2025-05-13,22.6557,22.6835,22.65,22.66,63462,22.2828999819992,22.310242532417,22.2772937756186,22.2871292254092,64523.7394846038,0.0,1.0
2025-05-14,22.64,22.73,22.62,22.73,90210,22.2674583258281,22.3559773739431,22.2477874262469,22.3559773739431,91719.2420488811,0.0,1.0
2025-05-15,22.675,22.68,22.64,22.67,84622,22.301882400095,22.3068001249903,22.2674583258281,22.2969646751997,86037.7530280505,0.0,1.0
2025-05-16,22.695,22.72,22.69,22.72,77484,22.3215532996761,22.3461419241525,22.3166355747809,22.3461419241525,78780.3320132527,0.0,1.0
2025-05-19,22.615,22.62,22.6,22.6,102509,22.2992464995512,22.3041766889165,22.2844559314551,22.2844559314551,103960.509833669,0.05732,1.0
2025-05-20,22.64,22.65,22.62,22.65,36768,22.323897446378,22.3337578251087,22.3041766889165,22.3337578251087,37288.6285649489,0.0,1.0
2025-05-21,22.52,22.65,22.51,22.65,18242,22.2055729016092,22.3337578251087,22.1957125228785,22.3337578251087,18500.3035868635,0.0,1.0
2025-05-22,22.55,22.55,22.51,22.55,39648,22.2351540378014,22.2351540378014,22.1957125228785,22.2351540378014,40209.4088702974,0.0,1.0
2025-05-23,22.61,22.61,22.53,22.6,52114,22.2943163101858,22.2943163101858,22.2154332803399,22.2844559314551,52851.925289212,0.0,1.0
2025-05-27,22.62,22.64,22.59,22.59,27263,22.3041766889165,22.323897446378,22.2745955527243,22.2745955527243,27649.0393974707,0.0,1.0
2025-05-28,22.6,22.62,22.6,22.6195,41298,22.2844559314551,22.3041766889165,22.2844559314551,22.30368366998,41882.7725869032,0.0,1.0
2025-05-29,22.605,22.6101,22.5601,22.59,54208,22.2893861208204,22.2944149139731,22.2451130203194,22.2745955527243,54975.5759695592,0.0,1.0
2025-05-30,22.58,22.59,22.5723,22.575,35795,22.2647351739936,22.2745955527243,22.2571426823709,22.2598049846282,36301.8510520655,0.0,1.0
2025-06-02,22.5454,22.562,22.52,22.56,76172,22.2306182635853,22.2469864922783,22.2055729016092,22.2450144165321,77250.5824371541,0.0,1.0
2025-06-03,22.565,22.59,22.55,22.569,25763,22.2499446058975,22.2745955527243,22.2351540378014,22.2538887573898,26127.7996551017,0.0,1.0
2025-06-04,22.595,22.61,22.59,22.61,12419,22.2795257420897,22.2943163101858,22.2745955527243,22.2943163101858,12594.8509069871,0.0,1.0
2025-06-05,22.5956,22.62,22.58,22.61,26714,22.2801173648135,22.3041766889165,22.2647351739936,22.2943163101858,27092.2656517637,0.0,1.0
2025-06-06,22.55,22.57,22.54,22.55,41538,22.2351540378014,22.2548747952629,22.2252936590707,22.2351540378014,42126.1709456823,0.0,1.0
2025-06-09,22.6141,22.64,22.5797,22.58,22169,22.2983590654654,22.323897446378,22.2644393626317,22.2647351739936,22482.9092323855,0.0,1.0
2025-06-10,22.6,22.6299,22.59,22.6299,49650,22.2844559314551,22.3139384638599,22.2745955527243,22.3139384638599,50353.0354724138,0.0,1.0
2025-06-11,22.62,22.65,22.6099,22.65,25368,22.3041766889165,22.3337578251087,22.2942177063985,22.3337578251087,25727.2065229445,0.0,1.0
2025-06-12,22.6657,22.72,22.6501,22.67,22002,22.349238619716,22.4027804762238,22.333856428896,22.3534785825702,22313.5445410684,0.0,1.0
2025-06-13,22.635,22.71,22.61,22.66,64939,22.3189672570126,22.3929200974931,22.2943163101858,22.3436182038394,65858.525086467,0.0,1.0
2025-06-16,22.645,22.7,22.61,22.62,30894,22.3288276357433,22.3830597187624,22.2943163101858,22.3041766889165,31331.453733832,0.0,1.0
2025-06-17,22.7,22.7,22.66,22.68,59715,22.3830597187624,22.3830597187624,22.3436182038394,22.3633389613009,60560.5541437098,0.0,1.0
2025-06-18,22.65,22.71,22.65,22.69,11617,22.3337578251087,22.3929200974931,22.3337578251087,22.3731993400316,11781.4947247338,0.0,1.0
2025-06-20,22.69,22.71,22.66,22.69,33009,22.3731993400316,22.3929200974931,22.3436182038394,22.3731993400316,33476.4017705723,0.0,1.0
2025-06-23,22.655,22.75,22.64,22.65,21587,22.3930778635528,22.4869795363419,22.3782512836387,22.3881356702481,21839.4937926773,0.05516,1.0
2025-06-24,22.665,22.68,22.6436,22.66,19200,22.4029622501622,22.4177888300763,22.3818096628181,22.3980200568575,19424.5740871544,0.0,1.0
2025-06-25,22.67,22.68,22.65,22.68,30464,22.4079044434669,22.4177888300763,22.3881356702481,22.4177888300763,30820.324218285,0.0,1.0
2025-06-26,22.685,22.71,22.67,22.67,19157,22.4227310233809,22.4474419899044,22.4079044434669,22.4079044434669,19381.0711347718,0.0,1.0
2025-06-27,22.7,22.73,22.67,22.71,24910,22.437557603295,22.4672107631232,22.4079044434669,22.4474419899044,25201.3614849489,0.0,1.0
2025-06-30,22.71,22.74,22.69,22.69,52316,22.4474419899044,22.4770951497325,22.4276732166856,22.4276732166856,52927.9176012277,0.0,1.0
2025-07-01,22.73,22.77,22.7,22.72,33653,22.4672107631232,22.5067483095607,22.437557603295,22.4573263765138,34046.6245705733,0.0,1.0
2025-07-02,22.75,22.77,22.6901,22.72,25886,22.4869795363419,22.5067483095607,22.4277720605517,22.4573263765138,26188.7773343792,0.0,1.0
2025-07-03,22.745,22.75,22.73,22.75,37247,22.4820373430372,22.4869795363419,22.4672107631232,22.4869795363419,37682.6620325127,0.0,1.0
2025-07-07,22.75,22.76,22.69,22.69,16237,22.4869795363419,22.4968639229513,22.4276732166856,22.4276732166856,16426.9171590171,0.0,1.0
2025-07-08,22.765,22.82,22.7503,22.77,33376,22.501806116256,22.5561702426076,22.4872760679402,22.5067483095607,33766.3846215035,0.0,1.0
2025-07-09,22.795,22.8,22.76,22.77,104388,22.5314592760841,22.5364014693888,22.4968639229513,22.5067483095607,105608.981240098,0.0,1.0
2025-07-10,22.79,22.8,22.77,22.77,32998,22.5265170827794,22.5364014693888,22.5067483095607,22.5067483095607,33383.9633191627,0.0,1.0
2025-07-11,22.76,22.79,22.68,22.76,81120,22.4968639229513,22.5265170827794,22.4177888300763,22.4968639229513,82068.8255182276,0.0,1.0
2025-07-14,22.82,22.84,22.8,22.8,35134,22.5561702426076,22.5759390158263,22.5364014693888,22.5364014693888,35544.9471863586,0.0,1.0
2025-07-15,22.8,22.83,22.78,22.8001,37816,22.5364014693888,22.566054629217,22.5166326961701,22.5365003132549,38258.317379158,0.0,1.0
2025-07-16,22.785,22.82,22.77,22.82,25679,22.5215748894748,22.5561702426076,22.5067483095607,22.5561702426076,25979.356145002,0.0,1.0
2025-07-17,22.75,22.78,22.69,22.77,159650,22.4869795363419,22.5166326961701,22.4276732166856,22.5067483095607,161517.356927824,0.0,1.0
2025-07-18,22.76,22.7786,22.74,22.7786,36712,22.4968639229513,22.5152488820448,22.4770951497325,22.5152488820448,37141.4043691466,0.0,1.0
2025-07-21,22.725,22.77,22.7209,22.77,14814,22.5191828679153,22.5637753092379,22.5151200010392,22.5637753092379,14949.394566161,0.05758,1.0
2025-07-22,22.725,22.75,22.72,22.743,26008,22.5191828679153,22.5439564464278,22.5142281522128,22.5370198444443,26245.7036503791,0.0,1.0
2025-07-23,22.715,22.75,22.7022,22.75,26986,22.5092734365103,22.5439564464278,22.4965893643118,22.5439564464278,27232.6422142853,0.0,1.0
2025-07-24,22.705,22.72,22.68,22.7,52683,22.4993640051052,22.5142281522128,22.4745904265927,22.4944092894027,53164.5034379009,0.0,1.0
2025-07-25,22.725,22.75,22.72,22.75,42706,22.5191828679153,22.5439564464278,22.5142281522128,22.5439564464278,43096.317290568,0.0,1.0
2025-07-28,22.725,22.79,22.72,22.79,124527,22.5191828679153,22.5835941720479,22.5142281522128,22.5835941720479,125665.131439202,0.0,1.0
2025-07-29,22.755,22.82,22.75,22.82,37132,22.5489111621304,22.613322466263,22.5439564464278,22.613322466263,37471.3729600845,0.0,1.0
2025-07-30,22.7641,22.7801,22.75,22.7801,18830,22.5579287447089,22.573783834957,22.5439564464278,22.573783834957,19002.0993439188,0.0,1.0
2025-07-31,22.78,22.7899,22.7702,22.78,36268,22.5736847406429,22.5834950777339,22.563973497866,22.5736847406429,36599.4763146706,0.0,1.0
2025-08-01,22.905,22.92,22.85,22.86,38376,22.6975526332057,22.7124167803132,22.6430507604781,22.6529601918831,38726.742667139,0.0,1.0
2025-08-04,22.895,22.91,22.88,22.9,58220,22.6876432018007,22.7025073489082,22.6727790546931,22.6925979175032,58752.1096018561,0.0,1.0
2025-08-05,22.895,22.927,22.88,22.9,61202,22.6876432018007,22.7193533822968,22.6727790546931,22.6925979175032,61761.3639960975,0.0,1.0
2025-08-06,22.875,22.94,22.81,22.94,76960,22.6678243389906,22.7322356431233,22.603413034858,22.7322356431233,77663.3863785444,0.0,1.0
2025-08-07,22.8869,22.9,22.88,22.9,14412,22.6796165623626,22.6925979175032,22.6727790546931,22.6925979175032,14543.7204325309,0.0,1.0
2025-08-08,22.88,22.9,22.87,22.9,3822,22.6727790546931,22.6925979175032,22.6628696232881,22.6925979175032,3856.93168839393,0.0,1.0
2025-08-11,22.9046,22.9197,22.89,22.89,37929,22.6971562559495,22.7121194973711,22.6826884860982,22.6826884860982,38275.6572498935,0.0,1.0
2025-08-12,22.9,22.91,22.88,22.91,27813,22.6925979175032,22.7025073489082,22.6727790546931,22.7025073489082,28067.2006931711,0.0,1.0
2025-08-13,22.915,22.9299,22.9,22.9285,14344,22.7074620646107,22.7222271174042,22.6925979175032,22.7208397970075,14475.09893729,0.0,1.0
2025-08-14,22.885,22.91,22.87,22.89,13275,22.6777337703957,22.7025073489082,22.6628696232881,22.6826884860982,13396.3286665173,0.0,1.0
2025-08-15,22.9,22.91,22.88,22.91,36273,22.6925979175032,22.7025073489082,22.6727790546931,22.7025073489082,36604.52201285,0.0,1.0
2025-08-18,22.83,22.85,22.81,22.85,22066,22.6780806004948,22.6979475129788,22.6582136880108,22.6979475129788,22213.8191002376,0.05535,1.0
2025-08-19,22.825,22.86,22.81,22.85,30168,22.6731138723738,22.7078809692208,22.6582136880108,22.6979475129788,30370.0940186698,0.0,1.0
2025-08-20,22.84,22.87,22.83,22.85,11574,22.6880140567368,22.7178144254629,22.6780806004948,22.6979475129788,11651.5336837737,0.0,1.0
2025-08-21,22.82,22.9,22.8,22.89,139986,22.6681471442528,22.7476147941889,22.6482802317688,22.7376813379469,140923.759655845,0.0,1.0
2025-08-22,22.869,22.8858,22.84,22.84,20438,22.7168210798387,22.7335092863252,22.6880140567368,22.6880140567368,20574.9132045072,0.0,1.0
2025-08-25,22.875,22.88,22.83,22.83,15260,22.7227811535839,22.7277478817049,22.6780806004948,22.6780806004948,15362.2260250895,0.0,1.0
2025-08-26,22.8729,22.88,22.86,22.87,23648,22.720695127773,22.7277478817049,22.7078809692208,22.7178144254629,23806.4168441231,0.0,1.0
2025-08-27,22.88,22.89,22.8605,22.87,36342,22.7277478817049,22.7376813379469,22.7083776420329,22.7178144254629,36585.4533554261,0.0,1.0
2025-08-28,22.88,22.91,22.85,22.9,45286,22.7277478817049,22.7575482504309,22.6979475129788,22.7476147941889,45589.3687924118,0.0,1.0
2025-08-29,22.8877,22.92,22.86,22.86,33786,22.7353966430112,22.7674817066729,22.7078809692208,22.7078809692208,34012.3308311714,0.0,1.0
2025-09-02,22.885,22.89,22.8601,22.88,52562,22.7327146098259,22.7376813379469,22.7079803037833,22.7277478817049,52914.1103755409,0.0,1.0
2025-09-03,22.924,22.94,22.875,22.875,17833,22.7714550891697,22.7873486191569,22.7227811535839,22.7227811535839,17952.4624315479,0.0,1.0
2025-09-04,22.9896,23.0,22.93,22.94,77027,22.8366185621172,22.8469493566089,22.7774151629149,22.7873486191569,77543.0002643888,0.0,1.0
2025-09-05,23.0799,23.085,23.0363,23.05,29596,22.9263176719825,22.9313837346659,22.8830078027674,22.8966166378189,29794.2622174673,0.0,1.0
2025-09-08,23.14,23.14,23.0803,23.09,17502,22.986017743997,22.986017743997,22.9267150102322,22.9363504627869,17619.2450780548,0.0,1.0
2025-09-09,23.12,23.18,23.1001,23.13,50433,22.966150831513,23.025751568965,22.9463832535914,22.976084287755,50770.8483042817,0.0,1.0
2025-09-10,23.165,23.18,23.135,23.1499,24497,23.010851384602,23.025751568965,22.981051015876,22.9958518656765,24661.1042553485,0.0,1.0
2025-09-11,23.205,23.2199,23.1933,23.2,18840,23.05058520957,23.0653860593706,23.0389630657668,23.045618481449,18966.2082773713,0.0,1.0
2025-09-12,23.2,23.2,23.16,23.16,30386,23.045618481449,23.045618481449,23.005884656481,23.005884656481,30589.5543904568,0.0,1.0
2025-09-15,23.24,23.24,23.2,23.215,28409,23.085352306417,23.085352306417,23.045618481449,23.060518665812,28599.3105600766,0.0,1.0
2025-09-16,23.24,23.25,23.21,23.24,22713,23.085352306417,23.095285762659,23.055551937691,23.085352306417,22865.1533229265,0.0,1.0
2025-09-17,23.235,23.28,23.2301,23.245,21960,23.080385578296,23.125086131385,23.0755181847374,23.090319034538,22107.1090112036,0.0,1.0
2025-09-18,23.215,23.25,23.2,23.23,81496,23.060518665812,23.095285762659,23.045618481449,23.075418850175,82041.937886022,0.0,1.0
2025-09-19,23.24,23.24,23.2,23.215,23240,23.085352306417,23.085352306417,23.045618481449,23.060518665812,23395.6836712373,0.0,1.0
2025-09-22,23.16,23.19,23.14,23.19,20128,23.0579459006453,23.0878137062161,23.0380340302648,23.0878137062161,20217.0862057125,0.05241,1.0
2025-09-23,23.155,23.24,23.1301,23.24,26275,23.0529679330502,23.1375933821674,23.0281776544264,23.1375933821674,26391.2927292873,0.0,1.0
2025-09-24,23.145,23.18,23.13,23.18,35630,23.0430119978599,23.0778577710258,23.0280780950745,23.0778577710258,35787.697809496,0.0,1.0
2025-09-25,23.11,23.13,23.1,23.13,29433,23.008166224694,23.0280780950745,22.9982102895037,23.0280780950745,29563.2699867217,0.0,1.0
2025-09-26,23.06,23.11,23.05,23.11,42477,22.9583865487427,23.008166224694,22.9484306135524,23.008166224694,42665.0025218624,0.0,1.0
2025-09-29,23.07,23.15,23.05,23.06,37237,22.968342483933,23.047989965455,22.9484306135524,22.9583865487427,37401.8103657647,0.0,1.0
2025-09-30,23.1,23.1025,23.08,23.09,43405,22.9982102895037,23.0006992733013,22.9782984191232,22.9882543543135,43597.1098350035,0.0,1.0
2025-10-01,23.095,23.13,23.09,23.13,34580,22.9932323219086,23.0280780950745,22.9882543543135,23.0280780950745,34733.0505263084,0.0,1.0
2025-10-02,23.095,23.12,23.0841,23.1,8374,22.9932323219086,23.0181221598843,22.9823803525512,22.9982102895037,8411.06318991634,0.0,1.0
2025-10-03,23.095,23.15,23.09,23.15,27763,22.9932323219086,23.047989965455,22.9882543543135,23.047989965455,27885.8785934616,0.0,1.0
2025-10-06,23.0938,23.1,23.06,23.1,10254,22.9920376096858,22.9982102895037,22.9583865487427,22.9982102895037,10299.384039814,0.0,1.0
2025-10-07,23.105,23.12,23.09,23.12,41112,23.0031882570989,23.0181221598843,22.9882543543135,23.0181221598843,41293.9610537187,0.0,1.0
2025-10-08,23.11,23.1371,23.0912,23.125,20194,23.008166224694,23.0351468090596,22.9894490665363,23.0231001274794,20283.3783206557,0.0,1.0
2025-10-09,23.11,23.12,23.08,23.105,28414,23.008166224694,23.0181221598843,22.9782984191232,23.0031882570989,28539.7599090378,0.0,1.0
2025-10-10,23.145,23.15,23.1244,23.15,10588,23.0430119978599,23.047989965455,23.022502771368,23.047989965455,10634.862318466,0.0,1.0
2025-10-13,23.165,23.17,23.149,23.17,3482,23.0629238682404,23.0679018358356,23.046994371936,23.0679018358356,3497.41127624656,0.0,1.0
2025-10-14,23.1599,23.18,23.13,23.18,26274,23.0578463412934,23.0778577710258,23.0280780950745,23.0778577710258,26390.2883033033,0.0,1.0
2025-10-15,23.145,23.1649,23.12,23.15,66210,23.0430119978599,23.0628243088885,23.0181221598843,23.047989965455,66503.044399852,0.0,1.0
2025-10-16,23.175,23.19,23.14,23.17,25698,23.0728798034307,23.0878137062161,23.0380340302648,23.0679018358356,25811.7389365262,0.0,1.0
2025-10-17,23.16,23.2,23.15,23.2,17619,23.0579459006453,23.0977696414063,23.047989965455,23.0977696414063,17696.9814118863,0.0,1.0
2025-10-20,23.13,23.15,23.111,23.13,9393,23.0792316900821,23.0991877918461,23.0602733934063,23.0792316900821,9413.66215814557,0.05138,1.0
2025-10-21,23.05,23.16,23.04,23.16,154639,22.999407283026,23.1091658427281,22.989429232144,23.1091658427281,154979.16559922,0.0,1.0
2025-10-22,23.06,23.11,23.0,23.05,52263,23.009385333908,23.0592755883181,22.949517028616,22.999407283026,52377.9650134316,0.0,1.0
2025-10-23,23.06,23.11,23.05,23.08,43294,23.009385333908,23.0592755883181,22.999407283026,23.029341435672,43389.2355450607,0.0,1.0
2025-10-24,23.06,23.1,23.06,23.1,8306,23.009385333908,23.0492975374361,23.009385333908,23.0492975374361,8324.27104072792,0.0,1.0
2025-10-27,23.05,23.15,23.04,23.0545,28407,22.999407283026,23.0991877918461,22.989429232144,23.0038974059229,28469.4880151647,0.0,1.0
2025-10-28,23.055,23.08,23.04,23.08,15889,23.004396308467,23.029341435672,22.989429232144,23.029341435672,15923.9516694108,0.0,1.0
2025-10-29,23.025,23.15,23.01,23.0655,23088,22.974462155821,23.0991877918461,22.959495079498,23.0148732618931,23138.7875979203,0.0,1.0
2025-10-30,23.01,23.05,23.01,23.0299,33318,22.959495079498,22.999407283026,22.959495079498,22.9793514007532,33391.2909384749,0.0,1.0
2025-10-31,23.04,23.0758,23.02,23.06,15434,22.989429232144,23.0251506543016,22.96947313038,23.009385333908,15467.950787695,0.0,1.0
2025-11-03,23.03,23.06,23.01,23.06,9133,22.979451181262,23.009385333908,22.959495079498,23.009385333908,9153.09022573657,0.0,1.0
2025-11-04,23.06,23.12,23.03,23.03,14364,23.009385333908,23.0692536392001,22.979451181262,22.979451181262,14395.5970658579,0.0,1.0
2025-11-05,23.04,23.08,22.99,23.08,32988,22.989429232144,23.029341435672,22.939538977734,23.029341435672,33060.5650242635,0.0,1.0
2025-11-06,23.08,23.15,23.0675,23.07,39235,23.029341435672,23.0991877918461,23.0168688720695,23.01936338479,39321.3068002601,0.0,1.0
2025-11-07,23.1,23.145,23.07,23.08,30473,23.0492975374361,23.0941987664051,23.01936338479,23.029341435672,30540.0326780762,0.0,1.0
2025-11-10,23.095,23.13,23.08,23.08,36172,23.0443085119951,23.0792316900821,23.029341435672,23.029341435672,36251.5689965337,0.0,1.0
2025-11-11,23.15,23.17,23.09,23.13,42582,23.0991877918461,23.1191438936101,23.0393194865541,23.0792316900821,42675.669330156,0.0,1.0
2025-11-12,23.1,23.145,23.09,23.11,18918,23.0492975374361,23.0941987664051,23.0393194865541,23.0592755883181,18959.6146819757,0.0,1.0
2025-11-13,23.095,23.18,23.08,23.1,20036,23.0443085119951,23.1291219444921,23.029341435672,23.0492975374361,20080.0739913345,0.0,1.0
2025-11-14,23.08,23.14,23.08,23.105,29929,23.029341435672,23.0892097409641,23.029341435672,23.0542865628771,29994.8360194975,0.0,1.0
2025-11-17,23.1,23.15,23.1,23.13,12914,23.0492975374361,23.0991877918461,23.0492975374361,23.0792316900821,12942.4074428076,0.0,1.0
2025-11-18,23.12,23.14,23.11,23.14,36013,23.0692536392001,23.0892097409641,23.0592755883181,23.0892097409641,36092.2192378683,0.0,1.0
2025-11-19,23.115,23.14,23.1,23.13,8518,23.0642646137591,23.0892097409641,23.0492975374361,23.0792316900821,8536.73738561524,0.0,1.0
2025-11-20,23.115,23.155,23.1,23.1102,119070,23.0642646137591,23.1041768172871,23.0492975374361,23.0594751493357,119331.923045927,0.0,1.0
2025-11-21,23.12,23.19,23.12,23.13,28271,23.0692536392001,23.1390999953741,23.0692536392001,23.0792316900821,28333.1888505199,0.0,1.0
2025-11-24,23.08,23.11,23.02,23.071,51302,23.08,23.11,23.02,23.071,51302,0.05077,1.0
2025-11-25,23.095,23.11,23.0801,23.1,17564,23.095,23.11,23.0801,23.1,17564,0.0,1.0
2025-11-26,23.11,23.125,23.1,23.12,35201,23.11,23.125,23.1,23.12,35201,0.0,1.0