date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-12-11,24.285,24.285,24.285,24.285,0.0,19.5705434901306,19.5705434901306,19.5705434901306,19.5705434901306,0,0.0,1.0
2018-12-12,24.28,24.28,24.28,24.28,0.0,19.5665141420783,19.5665141420783,19.5665141420783,19.5665141420783,0,0.0,1.0
2018-12-13,24.2787,24.2787,24.2787,24.2787,0.0,19.5654665115847,19.5654665115847,19.5654665115847,19.5654665115847,0,0.0,1.0
2018-12-14,24.295,24.295,24.295,24.295,0.0,19.5786021862353,19.5786021862353,19.5786021862353,19.5786021862353,0,0.0,1.0
2018-12-17,24.315,24.315,24.315,24.315,0.0,19.5947195784446,19.5947195784446,19.5947195784446,19.5947195784446,0,0.0,1.0
2018-12-18,24.335,24.335,24.335,24.335,0.0,19.6108369706539,19.6108369706539,19.6108369706539,19.6108369706539,0,0.0,1.0
2018-12-19,24.365,24.365,24.365,24.365,0.0,19.6350130589678,19.6350130589678,19.6350130589678,19.6350130589678,0,0.0,1.0
2018-12-20,24.405,24.405,24.405,24.405,53.0,19.6672478433864,19.6672478433864,19.6672478433864,19.6672478433864,65.767463261768,0.0,1.0
2018-12-21,24.405,24.405,24.405,24.405,0.0,19.6672478433864,19.6672478433864,19.6672478433864,19.6672478433864,0,0.0,1.0
2018-12-24,24.435,24.435,24.435,24.435,0.0,19.6914239317003,19.6914239317003,19.6914239317003,19.6914239317003,0,0.0,1.0
2018-12-26,24.415,24.415,24.415,24.415,0.0,19.675306539491,19.675306539491,19.675306539491,19.675306539491,0,0.0,1.0
2018-12-27,24.445,24.445,24.445,24.445,0.0,19.699482627805,19.699482627805,19.699482627805,19.699482627805,0,0.0,1.0
2018-12-28,24.392692,24.392692,24.392692,24.392692,,19.6994761808481,19.6994761808481,19.6994761808481,19.6994761808481,0,0.0523,1.0
2018-12-31,24.4351,24.4351,24.4351,24.4351,0.0,19.7337247740693,19.7337247740693,19.7337247740693,19.7337247740693,0,0.0,1.0
2019-01-02,24.44,24.44,24.44,24.44,0.0,19.7376820016391,19.7376820016391,19.7376820016391,19.7376820016391,0,0.0,1.0
2019-01-03,24.53,24.53,24.53,24.53,0.0,19.8103657733309,19.8103657733309,19.8103657733309,19.8103657733309,0,0.0,1.0
2019-01-04,24.46,24.46,24.46,24.46,0.0,19.753833950904,19.753833950904,19.753833950904,19.753833950904,0,0.0,1.0
2019-01-07,24.5,24.5,24.5,24.5,0.0,19.7861378494337,19.7861378494337,19.7861378494337,19.7861378494337,0,0.0,1.0
2019-01-08,24.48,24.48,24.48,24.48,0.0,19.7699859001688,19.7699859001688,19.7699859001688,19.7699859001688,0,0.0,1.0
2019-01-09,24.465,24.465,24.465,24.465,0.0,19.7578719382202,19.7578719382202,19.7578719382202,19.7578719382202,0,0.0,1.0
2019-01-10,24.47,24.51,24.47,24.51,861.0,19.7619099255364,19.7942138240661,19.7619099255364,19.7942138240661,1066.12519130932,0.0,1.0
2019-01-11,24.47,24.47,24.47,24.47,0.0,19.7619099255364,19.7619099255364,19.7619099255364,19.7619099255364,0,0.0,1.0
2019-01-14,24.52,24.52,24.52,24.52,0.0,19.8022897986985,19.8022897986985,19.8022897986985,19.8022897986985,0,0.0,1.0
2019-01-15,24.54,24.54,24.54,24.54,0.0,19.8184417479634,19.8184417479634,19.8184417479634,19.8184417479634,0,0.0,1.0
2019-01-16,24.525,24.525,24.525,24.525,0.0,19.8063277860147,19.8063277860147,19.8063277860147,19.8063277860147,0,0.0,1.0
2019-01-17,24.53,24.53,24.53,24.53,0.0,19.8103657733309,19.8103657733309,19.8103657733309,19.8103657733309,0,0.0,1.0
2019-01-18,24.535,24.535,24.535,24.535,0.0,19.8144037606471,19.8144037606471,19.8144037606471,19.8144037606471,0,0.0,1.0
2019-01-22,24.55,24.55,24.55,24.55,0.0,19.8265177225958,19.8265177225958,19.8265177225958,19.8265177225958,0,0.0,1.0
2019-01-23,24.52,24.52,24.52,24.52,0.0,19.8022897986985,19.8022897986985,19.8022897986985,19.8022897986985,0,0.0,1.0
2019-01-24,24.545,24.545,24.545,24.545,0.0,19.8224797352796,19.8224797352796,19.8224797352796,19.8224797352796,0,0.0,1.0
2019-01-25,24.56,24.56,24.56,24.56,0.0,19.8345936972282,19.8345936972282,19.8345936972282,19.8345936972282,0,0.0,1.0
2019-01-28,24.54,24.54,24.54,24.54,0.0,19.8184417479634,19.8184417479634,19.8184417479634,19.8184417479634,0,0.0,1.0
2019-01-29,24.56,24.56,24.56,24.56,0.0,19.8345936972282,19.8345936972282,19.8345936972282,19.8345936972282,0,0.0,1.0
2019-01-30,24.56,24.56,24.56,24.56,0.0,19.8345936972282,19.8345936972282,19.8345936972282,19.8345936972282,0,0.0,1.0
2019-01-31,24.515,24.515,24.515,24.515,0.0,19.8475152566401,19.8475152566401,19.8475152566401,19.8475152566401,0,0.061,1.0
2019-02-01,24.51,24.51,24.51,24.51,0.0,19.8434672217111,19.8434672217111,19.8434672217111,19.8434672217111,0,0.0,1.0
2019-02-04,24.5,24.54,24.5,24.54,1000.0,19.8353711518532,19.8677554312848,19.8353711518532,19.8677554312848,1235.1672077339,0.0,1.0
2019-02-05,24.505,24.505,24.505,24.505,0.0,19.8394191867822,19.8394191867822,19.8394191867822,19.8394191867822,0,0.0,1.0
2019-02-06,24.49,24.49,24.49,24.49,2.0,19.8272750819953,19.8272750819953,19.8272750819953,19.8272750819953,2.47033441546779,0.0,1.0
2019-02-07,24.55,24.562,24.55,24.562,245.0,19.8758515011427,19.8855667849722,19.8758515011427,19.8855667849722,302.615965894805,0.0,1.0
2019-02-08,24.575,24.62,24.567,24.567,800.0,19.8960916757875,19.932523990148,19.8896148199012,19.8896148199012,988.133766187114,0.0,1.0
2019-02-11,24.57,24.57,24.57,24.57,0.0,19.8920436408585,19.8920436408585,19.8920436408585,19.8920436408585,0,0.0,1.0
2019-02-12,24.59,24.59,24.59,24.59,0.0,19.9082357805743,19.9082357805743,19.9082357805743,19.9082357805743,0,0.0,1.0
2019-02-13,24.57,24.57,24.57,24.57,0.0,19.8920436408585,19.8920436408585,19.8920436408585,19.8920436408585,0,0.0,1.0
2019-02-14,24.635,24.635,24.635,24.635,27.0,19.9446680949349,19.9446680949349,19.9446680949349,19.9446680949349,33.3495146088151,0.0,1.0
2019-02-15,24.61,24.61,24.61,24.61,0.0,19.9244279202901,19.9244279202901,19.9244279202901,19.9244279202901,0,0.0,1.0
2019-02-19,24.6401,24.6401,24.6401,24.6401,0.0,19.9487970905624,19.9487970905624,19.9487970905624,19.9487970905624,0,0.0,1.0
2019-02-20,24.68,24.7,24.68,24.7,1000.0,19.9811004092954,19.9972925490112,19.9811004092954,19.9972925490112,1235.1672077339,0.0,1.0
2019-02-21,24.64,24.64,24.64,24.64,0.0,19.9487161298638,19.9487161298638,19.9487161298638,19.9487161298638,0,0.0,1.0
2019-02-22,24.65,24.6644,24.65,24.6644,200.0,19.9568121997217,19.9684705403171,19.9568121997217,19.9684705403171,247.033441546779,0.0,1.0
2019-02-25,24.65,24.65,24.65,24.65,0.0,19.9568121997217,19.9568121997217,19.9568121997217,19.9568121997217,0,0.0,1.0
2019-02-26,24.693,24.693,24.693,24.693,0.0,19.9916253001107,19.9916253001107,19.9916253001107,19.9916253001107,0,0.0,1.0
2019-02-27,24.69,24.69,24.69,24.69,0.0,19.9891964791533,19.9891964791533,19.9891964791533,19.9891964791533,0,0.0,1.0
2019-02-28,24.625,24.625,24.625,24.625,0.0,19.9768094922707,19.9768094922707,19.9768094922707,19.9768094922707,0,0.0497,1.0
2019-03-01,24.61,24.61,24.61,24.61,0.0,19.9646408773516,19.9646408773516,19.9646408773516,19.9646408773516,0,0.0,1.0
2019-03-04,24.62,24.62,24.62,24.62,0.0,19.9727532872977,19.9727532872977,19.9727532872977,19.9727532872977,0,0.0,1.0
2019-03-05,24.64,24.64,24.64,24.64,0.0,19.9889781071899,19.9889781071899,19.9889781071899,19.9889781071899,0,0.0,1.0
2019-03-06,24.655,24.655,24.655,24.655,0.0,20.001146722109,20.001146722109,20.001146722109,20.001146722109,0,0.0,1.0
2019-03-07,24.68,24.68,24.68,24.68,3.0,20.0214277469743,20.0214277469743,20.0214277469743,20.0214277469743,3.69803796890505,0.0,1.0
2019-03-08,24.71,24.71,24.71,24.71,3.0,20.0457649768126,20.0457649768126,20.0457649768126,20.0457649768126,3.69803796890505,0.0,1.0
2019-03-11,24.72,24.72,24.72,24.72,40.0,20.0538773867587,20.0538773867587,20.0538773867587,20.0538773867587,49.307172918734,0.0,1.0
2019-03-12,24.765,24.765,24.76,24.76,836.0,20.0903832315161,20.0903832315161,20.0863270265431,20.0863270265431,1030.51991400154,0.0,1.0
2019-03-13,24.765,24.765,24.765,24.765,0.0,20.0903832315161,20.0903832315161,20.0903832315161,20.0903832315161,0,0.0,1.0
2019-03-14,24.735,24.735,24.735,24.735,0.0,20.0660460016778,20.0660460016778,20.0660460016778,20.0660460016778,0,0.0,1.0
2019-03-15,24.76,24.76,24.76,24.76,0.0,20.0863270265431,20.0863270265431,20.0863270265431,20.0863270265431,0,0.0,1.0
2019-03-18,24.77,24.77,24.77,24.77,0.0,20.0944394364892,20.0944394364892,20.0944394364892,20.0944394364892,0,0.0,1.0
2019-03-19,24.805,24.805,24.805,24.805,0.0,20.1228328713005,20.1228328713005,20.1228328713005,20.1228328713005,0,0.0,1.0
2019-03-20,24.835,24.835,24.835,24.835,0.0,20.1471701011388,20.1471701011388,20.1471701011388,20.1471701011388,0,0.0,1.0
2019-03-21,24.86,24.86,24.86,24.86,0.0,20.1674511260041,20.1674511260041,20.1674511260041,20.1674511260041,0,0.0,1.0
2019-03-22,24.92,24.97,24.92,24.97,680.0,20.2161255856807,20.2566876354112,20.2161255856807,20.2566876354112,838.221939618477,0.0,1.0
2019-03-25,24.965,24.965,24.965,24.965,0.0,20.2526314304381,20.2526314304381,20.2526314304381,20.2526314304381,0,0.0,1.0
2019-03-26,24.96,24.96,24.96,24.96,0.0,20.2485752254651,20.2485752254651,20.2485752254651,20.2485752254651,0,0.0,1.0
2019-03-27,25.01,25.01,25.01,25.01,0.0,20.2891372751956,20.2891372751956,20.2891372751956,20.2891372751956,0,0.0,1.0
2019-03-28,25.005,25.005,25.005,25.005,0.0,20.2850810702225,20.2850810702225,20.2850810702225,20.2850810702225,0,0.0,1.0
2019-03-29,24.95,24.95,24.95,24.95,0.0,20.2889750269966,20.2889750269966,20.2889750269966,20.2889750269966,0,0.0598,1.0
2019-04-01,24.935,24.98,24.935,24.98,160.0,20.2767772464193,20.3133705881514,20.2767772464193,20.3133705881514,196.757105506228,0.0,1.0
2019-04-02,24.935,24.99,24.935,24.99,750.0,20.2767772464193,20.3215024418696,20.2767772464193,20.3215024418696,922.298932060442,0.0,1.0
2019-04-03,24.91,24.91,24.91,24.91,0.0,20.2564476121237,20.2564476121237,20.2564476121237,20.2564476121237,0,0.0,1.0
2019-04-04,24.91,24.91,24.91,24.91,0.0,20.2564476121237,20.2564476121237,20.2564476121237,20.2564476121237,0,0.0,1.0
2019-04-05,24.91,24.91,24.91,24.91,3.0,20.2564476121237,20.2564476121237,20.2564476121237,20.2564476121237,3.68919572824177,0.0,1.0
2019-04-08,24.91,24.91,24.91,24.91,3.0,20.2564476121237,20.2564476121237,20.2564476121237,20.2564476121237,3.68919572824177,0.0,1.0
2019-04-09,24.92,24.98,24.92,24.97,4484.0,20.2645794658419,20.3133705881514,20.2645794658419,20.3052387344331,5514.11788181204,0.0,1.0
2019-04-10,24.93,24.93,24.93,24.93,1.0,20.2727113195602,20.2727113195602,20.2727113195602,20.2727113195602,1.22973190941392,0.0,1.0
2019-04-11,24.95,24.95,24.95,24.95,3.0,20.2889750269966,20.2889750269966,20.2889750269966,20.2889750269966,3.68919572824178,0.0,1.0
2019-04-12,24.925,24.925,24.925,24.925,0.0,20.2686453927011,20.2686453927011,20.2686453927011,20.2686453927011,0,0.0,1.0
2019-04-15,24.93,24.93,24.93,24.93,0.0,20.2727113195602,20.2727113195602,20.2727113195602,20.2727113195602,0,0.0,1.0
2019-04-16,24.93,24.93,24.93,24.93,0.0,20.2727113195602,20.2727113195602,20.2727113195602,20.2727113195602,0,0.0,1.0
2019-04-17,24.91,24.953,24.91,24.953,5191.0,20.2564476121237,20.2914145831121,20.2564476121237,20.2914145831121,6383.53834176768,0.0,1.0
2019-04-18,24.94,24.94,24.94,24.94,0.0,20.2808431732784,20.2808431732784,20.2808431732784,20.2808431732784,0,0.0,1.0
2019-04-22,24.92,24.98,24.92,24.932,8583.0,20.2645794658419,20.3133705881514,20.2645794658419,20.2743376903038,10554.7889784997,0.0,1.0
2019-04-23,24.95,24.98,24.925,24.969,5422.0,20.2889750269966,20.3133705881514,20.2686453927011,20.3044255490613,6667.60641284231,0.0,1.0
2019-04-24,24.97,25.02,24.97,25.02,433.0,20.3052387344331,20.3458980030243,20.3052387344331,20.3458980030243,532.473916776229,0.0,1.0
2019-04-25,24.985,24.985,24.985,24.985,0.0,20.3174365150105,20.3174365150105,20.3174365150105,20.3174365150105,0,0.0,1.0
2019-04-26,25.01,25.07,24.988,25.06,5028.0,20.3377661493061,20.3865572716155,20.3198760711259,20.3784254178972,6183.0920405332,0.0,1.0
2019-04-29,25.02,25.07,25.02,25.07,809.0,20.3458980030243,20.3865572716155,20.3458980030243,20.3865572716155,994.853114715864,0.0,1.0
2019-04-30,24.99,25.07,24.99,25.02,6483.0,20.3611858880146,20.4263677556033,20.3611858880146,20.3856290883603,7956.81405253343,0.0488,1.0
2019-05-01,25.035,25.035,25.003,25.003,1461.0,20.3978506885332,20.3978506885332,20.3717779414977,20.3717779414977,1793.13671614243,0.0,1.0
2019-05-02,24.995,25.04,24.995,25.04,525.0,20.3652597547389,20.4019245552575,20.3652597547389,20.4019245552575,644.350976026539,0.0,1.0
2019-05-03,25.015,25.06,24.98,25.06,29274.0,20.381555221636,20.4182200221547,20.353038154566,20.4182200221547,35929.0104232399,0.0,1.0
2019-05-06,25.08,25.13,25.03,25.03,85787.0,20.4345154890518,20.4752541562948,20.3937768218089,20.3937768218089,105289.404153122,0.0,1.0
2019-05-07,25.075,25.075,25.075,25.075,3.0,20.4304416223276,20.4304416223276,20.4304416223276,20.4304416223276,3.6820055772945,0.0,1.0
2019-05-08,25.115,25.115,25.115,25.115,1.0,20.4630325561219,20.4630325561219,20.4630325561219,20.4630325561219,1.2273351924315,0.0,1.0
2019-05-09,25.145,25.145,25.145,25.145,0.0,20.4874757564676,20.4874757564676,20.4874757564676,20.4874757564676,0,0.0,1.0
2019-05-10,25.16,25.16,25.16,25.16,0.0,20.4996973566405,20.4996973566405,20.4996973566405,20.4996973566405,0,0.0,1.0
2019-05-13,25.19,25.28,25.164,25.164,217.0,20.5241405569863,20.5974701580236,20.50295645002,20.50295645002,266.331736757636,0.0,1.0
2019-05-14,25.215,25.215,25.215,25.215,0.0,20.5445098906077,20.5445098906077,20.5445098906077,20.5445098906077,0,0.0,1.0
2019-05-15,25.245,25.245,25.2,25.2,800.0,20.5689530909535,20.5689530909535,20.5322882904349,20.5322882904349,981.868153945204,0.0,1.0
2019-05-16,25.265,25.265,25.265,25.265,0.0,20.5852485578507,20.5852485578507,20.5852485578507,20.5852485578507,0,0.0,1.0
2019-05-17,25.275,25.275,25.275,25.275,0.0,20.5933962912993,20.5933962912993,20.5933962912993,20.5933962912993,0,0.0,1.0
2019-05-20,25.27,25.27,25.27,25.27,0.0,20.589322424575,20.589322424575,20.589322424575,20.589322424575,0,0.0,1.0
2019-05-21,25.26,25.26,25.26,25.26,0.0,20.5811746911264,20.5811746911264,20.5811746911264,20.5811746911264,0,0.0,1.0
2019-05-22,25.275,25.275,25.275,25.275,0.0,20.5933962912993,20.5933962912993,20.5933962912993,20.5933962912993,0,0.0,1.0
2019-05-23,25.315,25.42,25.315,25.42,100.0,20.6259872250936,20.7115384263037,20.6259872250936,20.7115384263037,122.73351924315,0.0,1.0
2019-05-24,25.325,25.42,25.325,25.42,100.0,20.6341349585422,20.7115384263037,20.6341349585422,20.7115384263037,122.73351924315,0.0,1.0
2019-05-28,25.345,25.345,25.345,25.345,0.0,20.6504304254394,20.6504304254394,20.6504304254394,20.6504304254394,0,0.0,1.0
2019-05-29,25.355,25.355,25.355,25.355,0.0,20.6585781588879,20.6585781588879,20.6585781588879,20.6585781588879,0,0.0,1.0
2019-05-30,25.385,25.385,25.385,25.385,0.0,20.6830213592337,20.6830213592337,20.6830213592337,20.6830213592337,0,0.0,1.0
2019-05-31,25.31,25.31,25.31,25.31,0.0,20.7249821864939,20.7249821864939,20.7249821864939,20.7249821864939,0,0.1265,1.0
2019-06-03,25.345,25.43,25.345,25.43,100.0,20.7536417825637,20.8232436587333,20.7536417825637,20.8232436587333,122.123144774011,0.0,1.0
2019-06-04,25.3779,25.41,25.3779,25.41,100.0,20.7805818028694,20.8068667466934,20.7805818028694,20.8068667466934,122.123144774011,0.0,1.0
2019-06-05,25.325,25.325,25.325,25.325,0.0,20.7372648705238,20.7372648705238,20.7372648705238,20.7372648705238,0,0.0,1.0
2019-06-06,25.335,25.335,25.335,25.335,0.0,20.7454533265438,20.7454533265438,20.7454533265438,20.7454533265438,0,0.0,1.0
2019-06-07,25.365,25.365,25.365,25.365,3.0,20.7700186946036,20.7700186946036,20.7700186946036,20.7700186946036,3.66369434322034,0.0,1.0
2019-06-10,25.345,25.345,25.345,25.345,1.0,20.7536417825637,20.7536417825637,20.7536417825637,20.7536417825637,1.22123144774011,0.0,1.0
2019-06-11,25.325,25.325,25.325,25.325,0.0,20.7372648705238,20.7372648705238,20.7372648705238,20.7372648705238,0,0.0,1.0
2019-06-12,25.34,25.34,25.34,25.34,0.0,20.7495475545538,20.7495475545538,20.7495475545538,20.7495475545538,0,0.0,1.0
2019-06-13,25.35,25.35,25.35,25.35,0.0,20.7577360105737,20.7577360105737,20.7577360105737,20.7577360105737,0,0.0,1.0
2019-06-14,25.32,25.32,25.32,25.32,0.0,20.7331706425139,20.7331706425139,20.7331706425139,20.7331706425139,0,0.0,1.0
2019-06-17,25.335,25.335,25.335,25.335,0.0,20.7454533265438,20.7454533265438,20.7454533265438,20.7454533265438,0,0.0,1.0
2019-06-18,25.345,25.345,25.345,25.345,0.0,20.7536417825637,20.7536417825637,20.7536417825637,20.7536417825637,0,0.0,1.0
2019-06-19,25.35,25.35,25.3414,25.3414,1045.0,20.7577360105737,20.7577360105737,20.7506939383966,20.7506939383966,1276.18686288842,0.0,1.0
2019-06-20,25.38,25.41,25.38,25.41,40200.0,20.7823013786336,20.8068667466934,20.7823013786336,20.8068667466934,49093.5041991524,0.0,1.0
2019-06-21,25.36,25.36,25.36,25.36,0.0,20.7659244665937,20.7659244665937,20.7659244665937,20.7659244665937,0,0.0,1.0
2019-06-24,25.38,25.38,25.38,25.38,0.0,20.7823013786336,20.7823013786336,20.7823013786336,20.7823013786336,0,0.0,1.0
2019-06-25,25.38,25.38,25.38,25.38,0.0,20.7823013786336,20.7823013786336,20.7823013786336,20.7823013786336,0,0.0,1.0
2019-06-26,25.38,25.38,25.38,25.38,0.0,20.7823013786336,20.7823013786336,20.7823013786336,20.7823013786336,0,0.0,1.0
2019-06-27,25.39,25.39,25.39,25.39,0.0,20.7904898346535,20.7904898346535,20.7904898346535,20.7904898346535,0,0.0,1.0
2019-06-28,25.34,25.34,25.34,25.34,0.0,20.7838571852774,20.7838571852774,20.7838571852774,20.7838571852774,0,0.0419,1.0
2019-07-01,25.33,25.33,25.33,25.33,22.0,20.7756551895452,20.7756551895452,20.7756551895452,20.7756551895452,26.8227401213525,0.0,1.0
2019-07-02,25.38,25.38,25.38,25.38,0.0,20.816665168206,20.816665168206,20.816665168206,20.816665168206,0,0.0,1.0
2019-07-03,25.366,25.366,25.366,25.366,0.0,20.805182374181,20.805182374181,20.805182374181,20.805182374181,0,0.0,1.0
2019-07-05,25.33,25.343,25.33,25.343,1000.0,20.7756551895452,20.786317783997,20.7756551895452,20.786317783997,1219.21546006148,0.0,1.0
2019-07-08,25.37,25.37,25.37,25.37,4.0,20.8084631724738,20.8084631724738,20.8084631724738,20.8084631724738,4.87686184024592,0.0,1.0
2019-07-09,25.39,25.39,25.39,25.39,0.0,20.8248671639381,20.8248671639381,20.8248671639381,20.8248671639381,0,0.0,1.0
2019-07-10,25.425,25.425,25.425,25.425,10.0,20.8535741490007,20.8535741490007,20.8535741490007,20.8535741490007,12.1921546006148,0.0,1.0
2019-07-11,25.425,25.425,25.425,25.425,2.0,20.8535741490007,20.8535741490007,20.8535741490007,20.8535741490007,2.43843092012295,0.0,1.0
2019-07-12,25.44,25.44,25.44,25.44,32.0,20.8658771425989,20.8658771425989,20.8658771425989,20.8658771425989,39.0148947219673,0.0,1.0
2019-07-15,25.465,25.48,25.448,25.48,3152.0,20.8863821319293,20.8986851255275,20.8724387391846,20.8986851255275,3842.96713011378,0.0,1.0
2019-07-16,25.455,25.455,25.455,25.455,5.0,20.8781801361971,20.8781801361971,20.8781801361971,20.8781801361971,6.0960773003074,0.0,1.0
2019-07-17,25.49,25.55,25.49,25.55,1600.0,20.9068871212597,20.9560990956526,20.9068871212597,20.9560990956526,1950.74473609836,0.0,1.0
2019-07-18,25.5,25.523,25.5,25.523,222.0,20.9150891169918,20.9339537071758,20.9150891169918,20.9339537071758,270.665832133648,0.0,1.0
2019-07-19,25.495,25.495,25.49,25.49,400.0,20.9109881191257,20.9109881191257,20.9068871212597,20.9068871212597,487.686184024592,0.0,1.0
2019-07-22,25.505,25.505,25.505,25.505,0.0,20.9191901148579,20.9191901148579,20.9191901148579,20.9191901148579,0,0.0,1.0
2019-07-23,25.505,25.505,25.505,25.505,0.0,20.9191901148579,20.9191901148579,20.9191901148579,20.9191901148579,0,0.0,1.0
2019-07-24,25.525,25.525,25.525,25.525,0.0,20.9355941063222,20.9355941063222,20.9355941063222,20.9355941063222,0,0.0,1.0
2019-07-25,25.525,25.525,25.525,25.525,0.0,20.9355941063222,20.9355941063222,20.9355941063222,20.9355941063222,0,0.0,1.0
2019-07-26,25.53,25.53,25.53,25.53,0.0,20.9396951041883,20.9396951041883,20.9396951041883,20.9396951041883,0,0.0,1.0
2019-07-29,25.53,25.533,25.53,25.533,1700.0,20.9396951041883,20.9421557029079,20.9396951041883,20.9421557029079,2072.66628210451,0.0,1.0
2019-07-30,25.545,25.545,25.545,25.545,3400.0,20.9519980977865,20.9519980977865,20.9519980977865,20.9519980977865,4145.33256420903,0.0,1.0
2019-07-31,25.505,25.505,25.505,25.505,40.0,20.9693043087813,20.9693043087813,20.9693043087813,20.9693043087813,48.6520670870693,0.0611,1.0
2019-08-01,25.555,25.582,25.555,25.582,319.0,21.010412531304,21.0326109714662,21.010412531304,21.0326109714662,388.000235019376,0.0,1.0
2019-08-02,25.585,25.62,25.585,25.62,1149.0,21.0350774648175,21.0638532205833,21.0350774648175,21.0638532205833,1397.53062707606,0.0,1.0
2019-08-05,25.66,25.66,25.655,25.655,301.0,21.0967397986014,21.0967397986014,21.0926289763492,21.0926289763492,366.106804830196,0.0,1.0
2019-08-06,25.68,25.68,25.68,25.68,1800.0,21.1131830876105,21.1131830876105,21.1131830876105,21.1131830876105,2189.34301891811,0.0,1.0
2019-08-07,25.7,25.735,25.7,25.71,8803.0,21.1296263766195,21.1584021323853,21.1296263766195,21.137848021124,10707.1036641868,0.0,1.0
2019-08-08,25.72,25.72,25.72,25.72,11.0,21.1460696656286,21.1460696656286,21.1460696656286,21.1460696656286,13.379318448944,0.0,1.0
2019-08-09,25.73,25.735,25.73,25.735,556.0,21.1542913101331,21.1584021323853,21.1542913101331,21.1584021323853,676.263732510261,0.0,1.0
2019-08-12,25.77,25.77,25.77,25.77,1100.0,21.1871778881512,21.1871778881512,21.1871778881512,21.1871778881512,1337.9318448944,0.0,1.0
2019-08-13,25.755,25.78,25.755,25.76,3698.0,21.1748454213944,21.1953995326557,21.1748454213944,21.1789562436466,4497.88360219955,0.0,1.0
2019-08-14,25.84,25.86,25.84,25.84,500.0,21.2447293996828,21.2611726886919,21.2447293996828,21.2447293996828,608.150838588366,0.0,1.0
2019-08-15,25.86,25.9,25.86,25.9,200.0,21.2611726886919,21.2940592667099,21.2611726886919,21.2940592667099,243.260335435346,0.0,1.0
2019-08-16,25.855,25.855,25.855,25.855,0.0,21.2570618664396,21.2570618664396,21.2570618664396,21.2570618664396,0,0.0,1.0
2019-08-19,25.86,25.86,25.86,25.86,26.0,21.2611726886919,21.2611726886919,21.2611726886919,21.2611726886919,31.6238436065949,0.0,1.0
2019-08-20,25.87,25.895,25.87,25.895,400.0,21.2693943331964,21.2899484444577,21.2693943331964,21.2899484444577,486.520670870692,0.0,1.0
2019-08-21,25.86,25.86,25.86,25.86,0.0,21.2611726886919,21.2611726886919,21.2611726886919,21.2611726886919,0,0.0,1.0
2019-08-22,25.845,25.845,25.845,25.845,0.0,21.2488402219351,21.2488402219351,21.2488402219351,21.2488402219351,0,0.0,1.0
2019-08-23,25.865,25.865,25.865,25.865,0.0,21.2652835109441,21.2652835109441,21.2652835109441,21.2652835109441,0,0.0,1.0
2019-08-26,25.86,25.889,25.86,25.889,588.0,21.2611726886919,21.285015457755,21.2611726886919,21.285015457755,715.185386179916,0.0,1.0
2019-08-27,25.87,25.87,25.87,25.87,0.0,21.2693943331964,21.2693943331964,21.2693943331964,21.2693943331964,0,0.0,1.0
2019-08-28,25.895,25.919,25.87,25.873,586.0,21.2899484444577,21.3096803912685,21.2693943331964,21.2718608265477,712.752782825563,0.0,1.0
2019-08-29,25.89,25.89,25.89,25.89,0.0,21.2858376222054,21.2858376222054,21.2858376222054,21.2858376222054,0,0.0,1.0
2019-08-30,25.835,25.835,25.835,25.835,100.0,21.2840288604144,21.2840288604144,21.2840288604144,21.2840288604144,121.38209438369,0.0528,1.0
2019-09-03,25.855,25.855,25.855,25.855,0.0,21.3005057552164,21.3005057552164,21.3005057552164,21.3005057552164,0,0.0,1.0
2019-09-04,25.835,25.86,25.835,25.86,161.0,21.2840288604144,21.3046249789169,21.2840288604144,21.3046249789169,195.425171957741,0.0,1.0
2019-09-05,25.775,25.775,25.775,25.775,0.0,21.2345981760086,21.2345981760086,21.2345981760086,21.2345981760086,0,0.0,1.0
2019-09-06,25.785,25.84,25.775,25.775,8022.0,21.2428366234096,21.2881480841149,21.2345981760086,21.2345981760086,9737.27161145957,0.0,1.0
2019-09-09,25.73,25.742,25.73,25.742,375.0,21.1975251627042,21.2074112995854,21.1975251627042,21.2074112995854,455.182853938837,0.0,1.0
2019-09-10,25.675,25.71,25.675,25.71,372.0,21.1522137019989,21.1810482679023,21.1522137019989,21.1810482679023,451.541391107325,0.0,1.0
2019-09-11,25.645,25.645,25.645,25.645,12.0,21.1274983597959,21.1274983597959,21.1274983597959,21.1274983597959,14.5658513260428,0.0,1.0
2019-09-12,25.624,25.64,25.624,25.64,1301.0,21.1101976202539,21.1233791360954,21.1101976202539,21.1233791360954,1579.1810479318,0.0,1.0
2019-09-13,25.505,25.56,25.505,25.525,10129.0,21.0121600961823,21.0574715568877,21.0121600961823,21.0286369909842,12294.7923401239,0.0,1.0
2019-09-16,25.5,25.54,25.5,25.53,6300.0,21.0080408724818,21.0409946620857,21.0080408724818,21.0327562146847,7647.07194617246,0.0,1.0
2019-09-17,25.48,25.5,25.48,25.5,386.0,20.9915639776799,21.0080408724818,20.9915639776799,21.0080408724818,468.534884321042,0.0,1.0
2019-09-18,25.515,25.55,25.515,25.53,1186.0,21.0203985435833,21.0492331094867,21.0203985435833,21.0327562146847,1439.59163939056,0.0,1.0
2019-09-19,25.535,25.55,25.53,25.55,1682.0,21.0368754383852,21.0492331094867,21.0327562146847,21.0492331094867,2041.64682753366,0.0,1.0
2019-09-20,25.575,25.575,25.575,25.575,58.0,21.0698292279891,21.0698292279891,21.0698292279891,21.0698292279891,70.4016147425401,0.0,1.0
2019-09-23,25.585,25.585,25.585,25.585,113.0,21.0780676753901,21.0780676753901,21.0780676753901,21.0780676753901,137.161766653569,0.0,1.0
2019-09-24,25.625,25.625,25.625,25.625,0.0,21.111021464994,21.111021464994,21.111021464994,21.111021464994,0,0.0,1.0
2019-09-25,25.595,25.595,25.595,25.595,0.0,21.0863061227911,21.0863061227911,21.0863061227911,21.0863061227911,0,0.0,1.0
2019-09-26,25.605,25.605,25.605,25.605,0.0,21.094544570192,21.094544570192,21.094544570192,21.094544570192,0,0.0,1.0
2019-09-27,25.605,25.605,25.605,25.605,0.0,21.094544570192,21.094544570192,21.094544570192,21.094544570192,0,0.0,1.0
2019-09-30,25.565,25.565,25.565,25.565,0.0,21.0981694870485,21.0981694870485,21.0981694870485,21.0981694870485,0,0.0444,1.0
2019-10-01,25.585,25.6,25.585,25.585,1238.0,21.1146749980886,21.1270541313687,21.1146749980886,21.1146749980886,1500.10502188015,0.0,1.0
2019-10-02,25.605,25.62,25.605,25.612,1447.0,21.1311805091287,21.1435596424088,21.1311805091287,21.1369574379928,1753.35376951582,0.0,1.0
2019-10-03,25.665,25.665,25.665,25.665,0.0,21.1806970422491,21.1806970422491,21.1806970422491,21.1806970422491,0,0.0,1.0
2019-10-04,25.665,25.665,25.665,25.665,3.0,21.1806970422491,21.1806970422491,21.1806970422491,21.1806970422491,3.63514948759326,0.0,1.0
2019-10-07,25.695,25.695,25.69,25.69,405.0,21.2054553088093,21.2054553088093,21.2013289310493,21.2013289310493,490.745180825091,0.0,1.0
2019-10-08,25.745,25.745,25.725,25.725,6121.0,21.2467190864096,21.2467190864096,21.2302135753695,21.2302135753695,7416.91667118614,0.0,1.0
2019-10-09,25.74,25.76,25.74,25.745,10370.0,21.2425927086496,21.2590982196898,21.2425927086496,21.2467190864096,12565.500062114,0.0,1.0
2019-10-10,25.715,25.715,25.715,25.715,0.0,21.2219608198494,21.2219608198494,21.2219608198494,21.2219608198494,0,0.0,1.0
2019-10-11,25.615,25.615,25.615,25.615,0.0,21.1394332646488,21.1394332646488,21.1394332646488,21.1394332646488,0,0.0,1.0
2019-10-14,25.64,25.64,25.64,25.64,0.0,21.160065153449,21.160065153449,21.160065153449,21.160065153449,0,0.0,1.0
2019-10-15,25.605,25.64,25.605,25.64,863.0,21.1311805091287,21.160065153449,21.1311805091287,21.160065153449,1045.711335931,0.0,1.0
2019-10-16,25.59,25.59,25.59,25.59,31.0,21.1188013758486,21.1188013758486,21.1188013758486,21.1188013758486,37.5632113717971,0.0,1.0
2019-10-17,25.545,25.545,25.545,25.545,0.0,21.0816639760083,21.0816639760083,21.0816639760083,21.0816639760083,0,0.0,1.0
2019-10-18,25.55,25.561,25.55,25.561,188.0,21.0857903537684,21.0948683848404,21.0857903537684,21.0948683848404,227.802701222511,0.0,1.0
2019-10-21,25.535,25.535,25.535,25.535,2.0,21.0734112204883,21.0734112204883,21.0734112204883,21.0734112204883,2.42343299172884,0.0,1.0
2019-10-22,25.52,25.52,25.52,25.52,1.0,21.0610320872082,21.0610320872082,21.0610320872082,21.0610320872082,1.21171649586442,0.0,1.0
2019-10-23,25.525,25.525,25.525,25.525,0.0,21.0651584649682,21.0651584649682,21.0651584649682,21.0651584649682,0,0.0,1.0
2019-10-24,25.515,25.515,25.515,25.515,0.0,21.0569057094481,21.0569057094481,21.0569057094481,21.0569057094481,0,0.0,1.0
2019-10-25,25.52,25.52,25.52,25.52,78.0,21.0610320872082,21.0610320872082,21.0610320872082,21.0610320872082,94.5138866774246,0.0,1.0
2019-10-28,25.49,25.52,25.49,25.52,14723.0,21.036273820648,21.0610320872082,21.036273820648,21.0610320872082,17840.1019686118,0.0,1.0
2019-10-29,25.48,25.49,25.47,25.49,200.0,21.0280210651279,21.036273820648,21.0197683096078,21.036273820648,242.343299172884,0.0,1.0
2019-10-30,25.53,25.53,25.53,25.53,275.0,21.0692848427282,21.0692848427282,21.0692848427282,21.0692848427282,333.222036362716,0.0,1.0
2019-10-31,25.56,25.56,25.56,25.56,34.0,21.1414964535288,21.1414964535288,21.1414964535288,21.1414964535288,41.1058886919495,0.0575,1.0
2019-11-01,25.52,25.53,25.52,25.53,8000.0,21.108411169564,21.1166824905552,21.108411169564,21.1166824905552,9671.97380987045,0.0,1.0
2019-11-04,25.51,25.52,25.509,25.52,7055.0,21.1001398485728,21.108411169564,21.0993127164737,21.108411169564,8529.47190357951,0.0,1.0
2019-11-05,25.465,25.55,25.465,25.55,1220.0,21.0629189041123,21.1332251325376,21.0629189041123,21.1332251325376,1474.97600600525,0.0,1.0
2019-11-06,25.505,25.505,25.505,25.505,13.0,21.0960041880772,21.0960041880772,21.0960041880772,21.0960041880772,15.7169574410395,0.0,1.0
2019-11-07,25.39,25.444,25.39,25.444,2270.0,21.0008839966783,21.0455491300308,21.0008839966783,21.0455491300308,2744.42256855074,0.0,1.0
2019-11-08,25.41,25.43,25.41,25.43,863.0,21.0174266386607,21.0339692806431,21.0174266386607,21.0339692806431,1043.36417473978,0.0,1.0
2019-11-11,25.4,25.45,25.4,25.45,1000.0,21.0091553176695,21.0505119226255,21.0091553176695,21.0505119226255,1208.99672623381,0.0,1.0
2019-11-12,25.41,25.41,25.41,25.41,0.0,21.0174266386607,21.0174266386607,21.0174266386607,21.0174266386607,0,0.0,1.0
2019-11-13,25.44,25.449,25.44,25.449,302.0,21.0422406016343,21.0496847905264,21.0422406016343,21.0496847905264,365.11701132261,0.0,1.0
2019-11-14,25.47,25.49,25.47,25.49,1631.0,21.0670545646079,21.0835972065904,21.0670545646079,21.0835972065904,1971.87366048734,0.0,1.0
2019-11-15,25.46,25.489,25.46,25.489,2900.0,21.0587832436167,21.0827700744912,21.0587832436167,21.0827700744912,3506.09050607805,0.0,1.0
2019-11-18,25.47,25.5,25.47,25.5,591.0,21.0670545646079,21.0918685275816,21.0670545646079,21.0918685275816,714.517065204182,0.0,1.0
2019-11-19,25.49,25.49,25.48,25.48,22722.0,21.0835972065904,21.0835972065904,21.0753258855991,21.0753258855991,27470.8236134845,0.0,1.0
2019-11-20,25.55,25.56,25.542,25.56,3160.0,21.1332251325376,21.1414964535288,21.1266080757446,21.1414964535288,3820.42965489883,0.0,1.0
2019-11-21,25.52,25.52,25.512,25.512,1300.0,21.108411169564,21.108411169564,21.101794112771,21.101794112771,1571.69574410395,0.0,1.0
2019-11-22,25.535,25.538,25.53,25.53,100702.0,21.1208181510508,21.1232995473482,21.1166824905552,21.1166824905552,121748.388325197,0.0,1.0
2019-11-25,25.35,25.5,25.35,25.5,4825.0,20.9677987127134,21.0918685275816,20.9677987127134,21.0918685275816,5833.40920407814,0.0,1.0
2019-11-26,25.415,25.42,25.4,25.4,6800.0,21.0215622991563,21.0256979596519,21.0091553176695,21.0091553176695,8221.17773838989,0.0,1.0
2019-11-27,25.42,25.42,25.42,25.42,0.0,21.0256979596519,21.0256979596519,21.0256979596519,21.0256979596519,0,0.0,1.0
2019-11-29,25.37,25.37,25.37,25.37,25.0,21.0146971027336,21.0146971027336,21.0146971027336,21.0146971027336,30.1812582355754,0.0367,1.0
2019-12-02,25.325,25.353,25.29,25.343,4199.0,20.9774223148099,21.0006155161847,20.9484308130915,20.9923322299794,5069.24413324725,0.0,1.0
2019-12-03,25.42,25.42,25.387,25.387,517.0,21.0561135337599,21.0561135337599,21.0287786892825,21.0287786892825,624.148420311698,0.0,1.0
2019-12-04,25.39,25.39,25.39,25.39,0.0,21.0312636751441,21.0312636751441,21.0312636751441,21.0312636751441,0,0.0,1.0
2019-12-05,25.37,25.4,25.37,25.4,282.0,21.0146971027336,21.0395469613494,21.0146971027336,21.0395469613494,340.44459289729,0.0,1.0
2019-12-06,25.365,25.38,25.365,25.37,6777.0,21.010555459631,21.0229803889388,21.010555459631,21.0146971027336,8181.53548249976,0.0,1.0
2019-12-09,25.395,25.395,25.395,25.395,2.0,21.0354053182467,21.0354053182467,21.0354053182467,21.0354053182467,2.41450065884603,0.0,1.0
2019-12-10,25.415,25.445,25.415,25.42,5341.0,21.0519718906572,21.076821749273,21.0519718906572,21.0561135337599,6447.92400944833,0.0,1.0
2019-12-11,25.43,25.46,25.43,25.45,2122.0,21.0643968199651,21.0892466785809,21.0643968199651,21.0809633923756,2561.78519903564,0.0,1.0
2019-12-12,25.38,25.42,25.38,25.42,710.0,21.0229803889388,21.0561135337599,21.0229803889388,21.0561135337599,857.147733890342,0.0,1.0
2019-12-13,25.41,25.41,25.41,25.41,1.0,21.0478302475546,21.0478302475546,21.0478302475546,21.0478302475546,1.20725032942302,0.0,1.0
2019-12-16,25.424,25.44,25.4,25.419,2090.0,21.059426848242,21.0726801061704,21.0395469613494,21.0552852051393,2523.1531884941,0.0,1.0
2019-12-17,25.41,25.45,25.387,25.44,2950.0,21.0478302475546,21.0809633923756,21.0287786892825,21.0726801061704,3561.3884717979,0.0,1.0
2019-12-18,25.39,25.42,25.39,25.42,6000.0,21.0312636751441,21.0561135337599,21.0312636751441,21.0561135337599,7243.50197653809,0.0,1.0
2019-12-19,25.385,25.396,25.385,25.396,2850.0,21.0271220320415,21.0362336468673,21.0271220320415,21.0362336468673,3440.66343885559,0.0,1.0
2019-12-20,25.405,25.405,25.405,25.405,0.0,21.043688604452,21.043688604452,21.043688604452,21.043688604452,0,0.0,1.0
2019-12-23,25.415,25.415,25.4,25.4,200.0,21.0519718906572,21.0519718906572,21.0395469613494,21.0395469613494,241.450065884603,0.0,1.0
2019-12-24,25.42,25.42,25.42,25.42,680.0,21.0561135337599,21.0561135337599,21.0561135337599,21.0561135337599,820.930224007649,0.0,1.0
2019-12-26,25.425,25.425,25.425,25.425,204.0,21.0602551768625,21.0602551768625,21.0602551768625,21.0602551768625,246.279067202295,0.0,1.0
2019-12-27,25.43,25.436,25.426,25.426,425.0,21.0643968199651,21.0693667916883,21.061083505483,21.061083505483,513.081390004782,0.0,1.0
2019-12-30,25.38,25.39,25.38,25.39,768.0,21.0619789287218,21.070277580782,21.0619789287218,21.070277580782,925.451500353529,0.047081,1.0
2019-12-31,25.375,25.375,25.35,25.36,1262.0,21.0578296026917,21.0578296026917,21.0370829725413,21.0453816246015,1520.72889771635,0.0,1.0
2020-01-02,25.41,25.418,25.41,25.418,497.0,21.0868748849023,21.0935138065505,21.0868748849023,21.0935138065505,598.892442286073,0.0,1.0
2020-01-03,25.49,25.49,25.49,25.49,128.0,21.1532641013837,21.1532641013837,21.1532641013837,21.1532641013837,154.241916725588,0.0,1.0
2020-01-06,25.495,25.495,25.495,25.495,82.0,21.1574134274138,21.1574134274138,21.1574134274138,21.1574134274138,98.8112279023299,0.0,1.0
2020-01-07,25.495,25.5,25.495,25.495,5805.0,21.1574134274138,21.1615627534439,21.1574134274138,21.1574134274138,6995.11192650031,0.0,1.0
2020-01-08,25.52,25.559,25.5,25.5,5081.0,21.1781600575642,21.2105248005989,21.1615627534439,21.1615627534439,6122.68108502121,0.0,1.0
2020-01-09,25.485,25.49,25.48,25.48,671.0,21.1491147753536,21.1532641013837,21.1449654493235,21.1449654493235,808.56504783492,0.0,1.0
2020-01-10,25.5,25.579,25.5,25.57,1200.0,21.1615627534439,21.2271221047193,21.1615627534439,21.2196533178651,1446.01796930239,0.0,1.0
2020-01-13,25.51,25.58,25.51,25.58,1653.0,21.1698614055041,21.2279519699253,21.1698614055041,21.2279519699253,1991.88975271404,0.0,1.0
2020-01-14,25.54,25.59,25.54,25.59,4556.0,21.1947573616846,21.2362506219855,21.1947573616846,21.2362506219855,5490.0482234514,0.0,1.0
2020-01-15,25.608,25.608,25.608,25.608,0.0,21.2511881956938,21.2511881956938,21.2511881956938,21.2511881956938,0,0.0,1.0
2020-01-16,25.64,25.66,25.64,25.66,1199.0,21.2777438822863,21.2943411864067,21.2777438822863,21.2943411864067,1444.81295432797,0.0,1.0
2020-01-17,25.6,25.6,25.6,25.6,600.0,21.2445492740456,21.2445492740456,21.2445492740456,21.2445492740456,723.008984651195,0.0,1.0
2020-01-21,25.615,25.615,25.615,25.615,0.0,21.2569972521359,21.2569972521359,21.2569972521359,21.2569972521359,0,0.0,1.0
2020-01-22,25.63,25.63,25.591,25.591,1288.0,21.2694452302262,21.2694452302262,21.2370804871915,21.2370804871915,1552.05928705123,0.0,1.0
2020-01-23,25.665,25.665,25.665,25.665,368.0,21.2984905124368,21.2984905124368,21.2984905124368,21.2984905124368,443.445510586065,0.0,1.0
2020-01-24,25.685,25.73,25.674,25.729,12010.0,21.3150878165571,21.3524317508279,21.3059592992909,21.3516018856219,14472.2298427681,0.0,1.0
2020-01-27,25.74,25.74,25.74,25.74,0.0,21.3607304028881,21.3607304028881,21.3607304028881,21.3607304028881,0,0.0,1.0
2020-01-28,25.715,25.76,25.715,25.76,7886.0,21.3399837727376,21.3773277070084,21.3399837727376,21.3773277070084,9502.74808826555,0.0,1.0
2020-01-29,25.785,25.785,25.78,25.785,1001.0,21.3980743371589,21.3980743371589,21.3939250111288,21.3980743371589,1206.21998939307,0.0,1.0
2020-01-30,25.794,25.85,25.79,25.84,4672.0,21.405543124013,21.45201557555,21.4022236631889,21.4437169234898,5629.82996048397,0.0,1.0
2020-01-31,25.772,25.795,25.76,25.76,11782.0,21.4287262384083,21.4478501210516,21.4187485605075,21.4187485605075,14170.0304825283,0.049936,1.0
2020-02-03,25.78,25.82,25.78,25.8,4372.0,21.4353780236756,21.4686369500117,21.4353780236756,21.4520074868437,5258.13726613594,0.0,1.0
2020-02-04,25.735,25.735,25.735,25.735,2.0,21.3979617315473,21.3979617315473,21.3979617315473,21.3979617315473,2.40536928917473,0.0,1.0
2020-02-05,25.72,25.73,25.72,25.73,200.0,21.3854896341713,21.3938043657553,21.3854896341713,21.3938043657553,240.536928917472,0.0,1.0
2020-02-06,25.73,25.73,25.718,25.73,1130.0,21.3938043657553,21.3938043657553,21.3838266878545,21.3938043657553,1359.03364838372,0.0,1.0
2020-02-07,25.76,25.76,25.71,25.71,3801.0,21.4187485605075,21.4187485605075,21.3771749025872,21.3771749025872,4571.40433407656,0.0,1.0
2020-02-10,25.77,25.792,25.75,25.75,1076.0,21.4270632920915,21.4453557015764,21.4104338289234,21.4104338289234,1294.088677576,0.0,1.0
2020-02-11,25.765,25.781,25.765,25.765,8200.0,21.4229059262995,21.436209496834,21.4229059262995,21.4229059262995,9862.01408561637,0.0,1.0
2020-02-12,25.734,25.734,25.73,25.73,200.0,21.3971302583889,21.3971302583889,21.3938043657553,21.3938043657553,240.536928917473,0.0,1.0
2020-02-13,25.735,25.82,25.73,25.82,8200.0,21.3979617315473,21.4686369500117,21.3938043657553,21.4686369500117,9862.01408561639,0.0,1.0
2020-02-14,25.73,25.81,25.73,25.73,4030.0,21.3938043657553,21.4603222184277,21.3938043657553,21.3938043657553,4846.81911768708,0.0,1.0
2020-02-18,25.774,25.85,25.77,25.85,1727.0,21.4303891847251,21.4935811447639,21.4270632920915,21.4935811447639,2077.03638120238,0.0,1.0
2020-02-19,25.805,25.805,25.805,25.805,47.0,21.4561648526357,21.4561648526357,21.4561648526357,21.4561648526357,56.526178295606,0.0,1.0
2020-02-20,25.845,25.861,25.845,25.861,301.0,21.4894237789719,21.5027273495063,21.4894237789719,21.5027273495063,362.008078020796,0.0,1.0
2020-02-21,25.9,25.9,25.9,25.9,0.0,21.5351548026841,21.5351548026841,21.5351548026841,21.5351548026841,0,0.0,1.0
2020-02-24,26.02,26.04,25.97,26.007,5583.0,21.6349315816927,21.6515610448608,21.5933579237725,21.6241224306334,6714.58837073125,0.0,1.0
2020-02-25,26.05,26.05,26.05,26.05,37.0,21.6598757764448,21.6598757764448,21.6598757764448,21.6598757764448,44.4993318497325,0.0,1.0
2020-02-26,26.055,26.071,26.055,26.071,996.0,21.6640331422369,21.6773367127713,21.6640331422369,21.6773367127713,1197.87390600901,0.0,1.0
2020-02-27,26.075,26.085,26.051,26.06,2400.0,21.680662605405,21.688977336989,21.6607072496033,21.6681905080289,2886.44314700967,0.0,1.0
2020-02-28,26.04,26.142,26.04,26.06,4454.0,21.6892675211213,21.7742254814575,21.6892675211213,21.7059259447166,5347.44476211818,0.045349,1.0
2020-03-02,26.055,26.14,26.05,26.14,1030.0,21.7017613388178,21.772559639098,21.697596732919,21.772559639098,1236.61160866226,0.0,1.0
2020-03-03,26.055,26.055,26.055,26.055,2.0,21.7017613388178,21.7017613388178,21.7017613388178,21.7017613388178,2.40118758963546,0.0,1.0
2020-03-04,26.06,26.11,26.06,26.06,237.0,21.7059259447166,21.747572003705,21.7059259447166,21.7059259447166,284.540729371803,0.0,1.0
2020-03-05,26.065,26.14,26.065,26.14,1658.0,21.7100905506155,21.772559639098,21.7100905506155,21.772559639098,1990.5845118078,0.0,1.0
2020-03-06,26.13,26.13,26.1,26.1,5402.0,21.7642304273003,21.7642304273003,21.7392427919073,21.7392427919073,6485.60767960538,0.0,1.0
2020-03-09,26.185,26.29,26.08,26.29,9791.0,21.8100410921875,21.8974978160629,21.722584368312,21.8974978160629,11755.0138450604,0.0,1.0
2020-03-10,25.855,25.921,25.855,25.92,2300.0,21.5351771028645,21.5901499007291,21.5351771028645,21.5893169795493,2761.36572808078,0.0,1.0
2020-03-11,25.405,25.729,25.405,25.66,11067.0,21.1603625719695,21.4302290342139,21.1603625719695,21.37275747281,13286.9715272479,0.0,1.0
2020-03-12,24.505,24.89,24.191,24.89,9749.0,20.4107335101796,20.7314081643898,20.1491962597329,20.7314081643898,11704.5889056781,0.0,1.0
2020-03-13,24.605,24.605,24.605,24.605,32.0,20.4940256281563,20.4940256281563,20.4940256281563,20.4940256281563,38.4190014341674,0.0,1.0
2020-03-16,24.51,24.73,24.36,24.36,13305.0,20.4148981160785,20.5981407756271,20.2899599391135,20.2899599391135,15973.9004400499,0.0,1.0
2020-03-17,24.415,24.672,24.415,24.65,616.0,20.3357706040006,20.5498313472006,20.3357706040006,20.5315070812458,739.565777607724,0.0,1.0
2020-03-18,23.948,23.948,23.65,23.841,4400.0,19.9467964130497,19.9467964130497,19.6985859014792,19.8576738468146,5282.61269719801,0.0,1.0
2020-03-19,23.03,23.03,23.03,23.03,75.0,19.1821747700239,19.1821747700239,19.1821747700239,19.1821747700239,90.0445346113301,0.0,1.0
2020-03-20,22.615,22.995,22.615,22.95,880.0,18.8365124804208,19.1530225287321,18.8365124804208,19.1155410756426,1056.5225394396,0.0,1.0
2020-03-23,23.08,23.31,22.66,22.7,28429.0,19.2238208290123,19.4153927003586,18.8739939335103,18.907310780701,34131.6809928732,0.0,1.0
2020-03-24,23.47,23.72,23.3,23.3,2387.0,19.5486600891212,19.7568903840629,19.4070634885609,19.4070634885609,2865.81738822993,0.0,1.0
2020-03-25,24.338,24.4,24.285,24.285,16280.0,20.2716356731586,20.3232767863041,20.227490850631,20.227490850631,19545.6669796327,0.0,1.0
2020-03-26,24.9,25.076,24.77,25.076,768.0,20.7397373761874,20.8863315038263,20.6314576228178,20.8863315038263,922.056034420019,0.0,1.0
2020-03-27,24.89,24.89,24.69,24.7,571.0,20.7314081643898,20.7314081643898,20.5648239284364,20.5731531402341,685.539056840923,0.0,1.0
2020-03-30,24.89,24.89,24.89,24.89,0.0,20.7314081643898,20.7314081643898,20.7314081643898,20.7314081643898,0,0.0,1.0
2020-03-31,24.695,24.917,24.695,24.917,807.0,20.6105279794126,20.7958099073911,20.6105279794126,20.7958099073911,966.926466896263,0.049872,1.0
2020-04-01,24.14,24.141,24.14,24.141,211.0,20.1473231594663,20.1481577627455,20.1473231594663,20.1481577627455,252.814726784525,0.0,1.0
2020-04-02,24.145,24.25,24.05,24.185,2885.0,20.1514961758622,20.2391295201764,20.0722088643399,20.1848803070295,3456.73216480263,0.0,1.0
2020-04-03,24.145,24.145,24.145,24.145,0.0,20.1514961758622,20.1514961758622,20.1514961758622,20.1514961758622,0,0.0,1.0
2020-04-06,24.419,24.54,24.23,24.23,1532.0,20.3801774743582,20.4811644711393,20.2224374545927,20.2224374545927,1835.60266082413,0.0,1.0
2020-04-07,24.452,24.577,24.452,24.56,631.0,20.4077193825712,20.5120447924691,20.4077193825712,20.497856536723,756.047832232396,0.0,1.0
2020-04-08,24.51,24.51,24.51,24.51,297.0,20.4561263727638,20.4561263727638,20.4561263727638,20.4561263727638,355.85769599528,0.0,1.0
2020-04-09,24.655,24.76,24.65,24.65,1920.0,20.5771438482453,20.6647771925595,20.5729708318494,20.5729708318494,2300.49419633312,0.0,1.0
2020-04-13,24.8,24.83,24.695,24.8,2828.0,20.6981613237268,20.7231994221022,20.6105279794126,20.6981613237268,3388.43624334898,0.0,1.0
2020-04-14,24.794,24.81,24.722,24.799,3551.0,20.6931537040517,20.7065073565186,20.6330622679505,20.6973267204476,4254.71608915567,0.0,1.0
2020-04-15,24.76,24.85,24.76,24.83,6515.0,20.6647771925595,20.7398914876859,20.6647771925595,20.7231994221022,7806.10400474491,0.0,1.0
2020-04-16,24.795,24.81,24.795,24.81,2025.0,20.6939883073308,20.7065073565186,20.6939883073308,20.7065073565186,2426.30247269509,0.0,1.0
2020-04-17,24.795,24.795,24.79,24.79,400.0,20.6939883073308,20.6939883073308,20.6898152909349,20.6898152909349,479.269624236067,0.0,1.0
2020-04-20,24.76,24.79,24.755,24.755,6378.0,20.6647771925595,20.6898152909349,20.6606041761635,20.6606041761635,7641.95415844406,0.0,1.0
2020-04-21,24.655,24.845,24.655,24.7,201.0,20.5771438482453,20.73571847129,20.5771438482453,20.6147009958085,240.832986178623,0.0,1.0
2020-04-22,24.565,24.73,24.565,24.73,901.0,20.5020295531189,20.639739094184,20.5020295531189,20.639739094184,1079.55482859174,0.0,1.0
2020-04-23,24.565,24.565,24.565,24.565,0.0,20.5020295531189,20.5020295531189,20.5020295531189,20.5020295531189,0,0.0,1.0
2020-04-24,24.495,24.495,24.495,24.495,0.0,20.4436073235761,20.4436073235761,20.4436073235761,20.4436073235761,0,0.0,1.0
2020-04-27,24.405,24.405,24.405,24.405,0.0,20.3684930284497,20.3684930284497,20.3684930284497,20.3684930284497,0,0.0,1.0
2020-04-28,24.48,24.58,24.41,24.41,2121.0,20.4310882743884,20.5145486023066,20.3726660448456,20.3726660448456,2541.32718251173,0.0,1.0
2020-04-29,24.455,24.52,24.455,24.52,1704.0,20.4102231924088,20.4644724055557,20.4102231924088,20.4644724055557,2041.68859924564,0.0,1.0
2020-04-30,24.295,24.47,24.295,24.47,1226.0,20.3206135075295,20.4669854920456,20.3206135075295,20.4669854920456,1465.78596108643,0.052632,1.0
2020-05-01,24.425,24.6,24.425,24.59,1400.0,20.4293469817414,20.5757189662575,20.4293469817414,20.5673548528566,1673.81757383442,0.0,1.0
2020-05-04,24.44,24.6,24.44,24.6,3546.0,20.4418931518428,20.5757189662575,20.4418931518428,20.5757189662575,4239.54079772633,0.0,1.0
2020-05-05,24.47,24.65,24.47,24.649,1752.0,20.4669854920456,20.6175395332621,20.4669854920456,20.616703121922,2094.66313525564,0.0,1.0
2020-05-06,24.555,24.64,24.555,24.555,1618.0,20.5380804559534,20.6091754198612,20.5380804559534,20.5380804559534,1934.45488176006,0.0,1.0
2020-05-07,24.555,24.555,24.555,24.555,501.0,20.5380804559534,20.5380804559534,20.5380804559534,20.5380804559534,598.98757463646,0.0,1.0
2020-05-08,24.63,24.63,24.63,24.63,46.0,20.6008113064603,20.6008113064603,20.6008113064603,20.6008113064603,54.9968631402737,0.0,1.0
2020-05-11,24.645,24.645,24.645,24.645,0.0,20.6133574765616,20.6133574765616,20.6133574765616,20.6133574765616,0,0.0,1.0
2020-05-12,24.635,24.8,24.55,24.72,2396.0,20.6049933631607,20.7430012342759,20.5338983992529,20.6760883270685,2864.61921921948,0.0,1.0
2020-05-13,24.65,24.65,24.65,24.65,0.0,20.6175395332621,20.6175395332621,20.6175395332621,20.6175395332621,0,0.0,1.0
2020-05-14,24.665,24.665,24.665,24.665,1.0,20.6300857033635,20.6300857033635,20.6300857033635,20.6300857033635,1.1955839813103,0.0,1.0
2020-05-15,24.685,24.685,24.685,24.685,100.0,20.6468139301653,20.6468139301653,20.6468139301653,20.6468139301653,119.55839813103,0.0,1.0
2020-05-18,24.735,24.735,24.735,24.735,70.0,20.6886344971699,20.6886344971699,20.6886344971699,20.6886344971699,83.690878691721,0.0,1.0
2020-05-19,24.775,24.775,24.69,24.69,800.0,20.7220909507736,20.7220909507736,20.6509959868658,20.6509959868658,956.467185048238,0.0,1.0
2020-05-20,24.82,24.82,24.82,24.82,0.0,20.7597294610777,20.7597294610777,20.7597294610777,20.7597294610777,0,0.0,1.0
2020-05-21,24.8,24.8,24.8,24.8,0.0,20.7430012342759,20.7430012342759,20.7430012342759,20.7430012342759,0,0.0,1.0
2020-05-22,24.915,24.915,24.82,24.82,3944.0,20.8391885383864,20.8391885383864,20.7597294610777,20.7597294610777,4715.38322228783,0.0,1.0
2020-05-26,24.935,24.935,24.935,24.935,0.0,20.8559167651882,20.8559167651882,20.8559167651882,20.8559167651882,0,0.0,1.0
2020-05-27,24.953,24.953,24.953,24.953,1.0,20.8709721693099,20.8709721693099,20.8709721693099,20.8709721693099,1.1955839813103,0.0,1.0
2020-05-28,25.016,25.016,25.016,25.016,2.0,20.9236660837357,20.9236660837357,20.9236660837357,20.9236660837357,2.3911679626206,0.0,1.0
2020-05-29,24.945,25.02,24.945,25.02,202.0,20.8985143583278,20.961348135713,20.8985143583278,20.961348135713,241.112354380926,0.040929,1.0
2020-06-01,24.957,24.957,24.957,24.957,0.0,20.9085677627094,20.9085677627094,20.9085677627094,20.9085677627094,0,0.0,1.0
2020-06-02,24.95,25.0,24.89,24.92,2246.0,20.9027032768201,20.9445924617436,20.8524362549119,20.877569765866,2680.88291059188,0.0,1.0
2020-06-03,24.873,24.945,24.873,24.945,157.0,20.838193932038,20.8985143583278,20.838193932038,20.8985143583278,187.399206127749,0.0,1.0
2020-06-04,24.985,24.985,24.9,24.9,2101.0,20.9320257062666,20.9320257062666,20.8608140918966,20.8608140918966,2507.80721066497,0.0,1.0
2020-06-05,24.975,24.975,24.975,24.975,52.0,20.9236478692819,20.9236478692819,20.9236478692819,20.9236478692819,62.0685268703373,0.0,1.0
2020-06-08,25.055,25.055,25.055,25.055,123.0,20.9906705651595,20.9906705651595,20.9906705651595,20.9906705651595,146.815938558682,0.0,1.0
2020-06-09,25.135,25.135,25.095,25.095,240.0,21.057693261037,21.057693261037,21.0241819130982,21.0241819130982,286.470124016942,0.0,1.0
2020-06-10,25.2,25.21,25.198,25.21,2387.0,21.1121492014376,21.1205270384223,21.1104736340406,21.1205270384223,2849.18410845183,0.0,1.0
2020-06-11,25.195,25.195,25.195,25.195,0.0,21.1079602829452,21.1079602829452,21.1079602829452,21.1079602829452,0,0.0,1.0
2020-06-12,25.11,25.27,25.11,25.13,3530.0,21.0367486685753,21.1707940603304,21.0367486685753,21.0535043425447,4213.49807408252,0.0,1.0
2020-06-15,25.215,25.29,25.215,25.28,2809.0,21.1247159569146,21.1875497342998,21.1247159569146,21.1791718973151,3352.89407651496,0.0,1.0
2020-06-16,25.27,25.28,25.22,25.25,3028.0,21.1707940603304,21.1791718973151,21.128904875407,21.1540383863611,3614.29806468042,0.0,1.0
2020-06-17,25.205,25.205,25.205,25.205,0.0,21.1163381199299,21.1163381199299,21.1163381199299,21.1163381199299,0,0.0,1.0
2020-06-18,25.215,25.215,25.215,25.215,0.0,21.1247159569146,21.1247159569146,21.1247159569146,21.1247159569146,0,0.0,1.0
2020-06-19,25.255,25.33,25.255,25.31,586.0,21.1582273048534,21.2210610822386,21.1582273048534,21.2043054082692,699.464552808033,0.0,1.0
2020-06-22,25.265,25.34,25.265,25.33,1563.0,21.1666051418381,21.2294389192233,21.1666051418381,21.2210610822386,1865.63668266033,0.0,1.0
2020-06-23,25.265,25.265,25.265,25.265,0.0,21.1666051418381,21.1666051418381,21.1666051418381,21.1666051418381,0,0.0,1.0
2020-06-24,25.265,25.34,25.265,25.33,6000.0,21.1666051418381,21.2294389192233,21.1666051418381,21.2210610822386,7161.75310042355,0.0,1.0
2020-06-25,25.275,25.275,25.275,25.275,0.0,21.1749829788228,21.1749829788228,21.1749829788228,21.1749829788228,0,0.0,1.0
2020-06-26,25.28,25.28,25.28,25.28,0.0,21.1791718973151,21.1791718973151,21.1791718973151,21.1791718973151,0,0.0,1.0
2020-06-29,25.285,25.306,25.285,25.306,2100.0,21.1833608158075,21.2009542734754,21.1833608158075,21.2009542734754,2506.61358514824,0.0,1.0
2020-06-30,25.255,25.255,25.255,25.255,1.0,21.1965123443061,21.1965123443061,21.1965123443061,21.1965123443061,1.19146959602456,0.045698,1.0
2020-07-01,25.275,25.35,25.275,25.35,2500.0,21.2132983370555,21.2762458098657,21.2132983370555,21.2762458098657,2978.6739900614,0.0,1.0
2020-07-02,25.295,25.295,25.295,25.295,100.0,21.2300843298049,21.2300843298049,21.2300843298049,21.2300843298049,119.146959602456,0.0,1.0
2020-07-06,25.295,25.31,25.295,25.31,250050.0,21.2300843298049,21.2426738243669,21.2300843298049,21.2426738243669,297926.972485941,0.0,1.0
2020-07-07,25.325,25.4,25.25,25.25,7700.0,21.255263318929,21.3182107917392,21.1923158461187,21.1923158461187,9174.31588938912,0.0,1.0
2020-07-08,25.315,25.39,25.315,25.39,400.0,21.2468703225543,21.3098177953645,21.2468703225543,21.3098177953645,476.587838409824,0.0,1.0
2020-07-09,25.325,25.325,25.325,25.325,100.0,21.255263318929,21.255263318929,21.255263318929,21.255263318929,119.146959602456,0.0,1.0
2020-07-10,25.31,25.32,25.31,25.32,1233.0,21.2426738243669,21.2510668207416,21.2426738243669,21.2510668207416,1469.08201189829,0.0,1.0
2020-07-13,25.31,25.31,25.301,25.31,2701.0,21.2426738243669,21.2426738243669,21.2351201276297,21.2426738243669,3218.15937886235,0.0,1.0
2020-07-14,25.435,25.435,25.31,25.31,2200.0,21.3475862790507,21.3475862790507,21.2426738243669,21.2426738243669,2621.23311125403,0.0,1.0
2020-07-15,25.425,25.425,25.35,25.35,2300.0,21.339193282676,21.339193282676,21.2762458098657,21.2762458098657,2740.38007085649,0.0,1.0
2020-07-16,25.414,25.42,25.41,25.42,884.0,21.3299609866638,21.3349967844886,21.3266037881139,21.3349967844886,1053.25912288571,0.0,1.0
2020-07-17,25.41,25.43,25.4,25.43,2700.0,21.3266037881139,21.3433897808633,21.3182107917392,21.3433897808633,3216.96790926632,0.0,1.0
2020-07-20,25.45,25.45,25.45,25.45,500.0,21.3601757736127,21.3601757736127,21.3601757736127,21.3601757736127,595.734798012282,0.0,1.0
2020-07-21,25.46,25.46,25.46,25.46,255.0,21.3685687699874,21.3685687699874,21.3685687699874,21.3685687699874,303.824746986264,0.0,1.0
2020-07-22,25.54,25.54,25.54,25.54,0.0,21.435712740985,21.435712740985,21.435712740985,21.435712740985,0,0.0,1.0
2020-07-23,25.57,25.57,25.57,25.57,0.0,21.4608917301091,21.4608917301091,21.4608917301091,21.4608917301091,0,0.0,1.0
2020-07-24,25.6,25.66,25.6,25.66,3050.0,21.4860707192332,21.5364286974814,21.4860707192332,21.5364286974814,3633.98226787492,0.0,1.0
2020-07-27,25.61,25.67,25.55,25.5518,7025.0,21.4944637156079,21.5448216938561,21.4441057373597,21.4456164767072,8370.07391207256,0.0,1.0
2020-07-28,25.655,25.655,25.655,25.655,7025.0,21.5322321992941,21.5322321992941,21.5322321992941,21.5322321992941,8370.07391207255,0.0,1.0
2020-07-29,25.655,25.655,25.655,25.655,53.0,21.5322321992941,21.5322321992941,21.5322321992941,21.5322321992941,63.1478885893018,0.0,1.0
2020-07-30,25.69,25.69,25.69,25.69,53.0,21.5616076866055,21.5616076866055,21.5616076866055,21.5616076866055,63.1478885893019,0.0,1.0
2020-07-31,25.66,25.72,25.66,25.72,873.0,21.5715114223277,21.6219514334477,21.5715114223277,21.6219514334477,1038.46130952204,0.0418,1.0
2020-08-03,25.66,25.72,25.66,25.72,5700.0,21.5715114223277,21.6219514334477,21.5715114223277,21.6219514334477,6780.33157419887,0.0,1.0
2020-08-04,25.695,25.6988,25.695,25.6988,1548.0,21.6009347621477,21.6041292961853,21.6009347621477,21.6041292961853,1841.3953117298,0.0,1.0
2020-08-05,25.72,25.77,25.72,25.77,253.0,21.6219514334477,21.6639847760477,21.6219514334477,21.6639847760477,300.95155934602,0.0,1.0
2020-08-06,25.76,25.76,25.76,25.76,3.0,21.6555781075277,21.6555781075277,21.6555781075277,21.6555781075277,3.56859556536783,0.0,1.0
2020-08-07,25.76,25.76,25.76,25.76,42.0,21.6555781075277,21.6555781075277,21.6555781075277,21.6555781075277,49.9603379151496,0.0,1.0
2020-08-10,25.79,25.79,25.79,25.79,2.0,21.6807981130877,21.6807981130877,21.6807981130877,21.6807981130877,2.37906371024522,0.0,1.0
2020-08-11,25.79,25.79,25.79,25.79,1.0,21.6807981130877,21.6807981130877,21.6807981130877,21.6807981130877,1.18953185512261,0.0,1.0
2020-08-12,25.75,25.75,25.75,25.75,73.0,21.6471714390077,21.6471714390077,21.6471714390077,21.6471714390077,86.8358254239505,0.0,1.0
2020-08-13,25.75,25.75,25.75,25.75,73.0,21.6471714390077,21.6471714390077,21.6471714390077,21.6471714390077,86.8358254239505,0.0,1.0
2020-08-14,25.72,25.72,25.72,25.72,0.0,21.6219514334477,21.6219514334477,21.6219514334477,21.6219514334477,0,0.0,1.0
2020-08-17,25.755,25.755,25.755,25.755,300.0,21.6513747732677,21.6513747732677,21.6513747732677,21.6513747732677,356.859556536783,0.0,1.0
2020-08-18,25.715,25.7209,25.66,25.72,8102.0,21.6177480991877,21.6227080336145,21.5715114223277,21.6219514334477,9637.58709020338,0.0,1.0
2020-08-19,25.71,25.71,25.67,25.68,1993.0,21.6135447649277,21.6135447649277,21.5799180908477,21.5883247593677,2370.73698725936,0.0,1.0
2020-08-20,25.685,25.685,25.685,25.685,4.0,21.5925280936277,21.5925280936277,21.5925280936277,21.5925280936277,4.75812742049043,0.0,1.0
2020-08-21,25.66,25.66,25.66,25.66,2.0,21.5715114223277,21.5715114223277,21.5715114223277,21.5715114223277,2.37906371024522,0.0,1.0
2020-08-24,25.69,25.69,25.69,25.69,2.0,21.5967314278877,21.5967314278877,21.5967314278877,21.5967314278877,2.37906371024522,0.0,1.0
2020-08-25,25.66,25.66,25.66,25.66,77.0,21.5715114223277,21.5715114223277,21.5715114223277,21.5715114223277,91.5939528444408,0.0,1.0
2020-08-26,25.635,25.635,25.635,25.635,77.0,21.5504947510277,21.5504947510277,21.5504947510277,21.5504947510277,91.5939528444408,0.0,1.0
2020-08-27,25.62,25.62,25.62,25.62,1.0,21.5378847482477,21.5378847482477,21.5378847482477,21.5378847482477,1.18953185512261,0.0,1.0
2020-08-28,25.615,25.64,25.56,25.64,200692.0,21.5336814139877,21.5546980852877,21.4874447371277,21.5546980852877,238729.527068266,0.0,1.0
2020-08-31,25.57,25.57,25.52,25.52,815.0,21.5329248138209,21.5329248138209,21.4908189772667,21.4908189772667,967.799320351694,0.0441,1.0
2020-09-01,25.565,25.565,25.549,25.549,400.0,21.5287142301655,21.5287142301655,21.5152403624681,21.5152403624681,474.993531460954,0.0,1.0
2020-09-02,25.565,25.565,25.52,25.52,248.0,21.5287142301655,21.5287142301655,21.4908189772667,21.4908189772667,294.495989505791,0.0,1.0
2020-09-03,25.575,25.575,25.575,25.575,248.0,21.5371353974763,21.5371353974763,21.5371353974763,21.5371353974763,294.495989505792,0.0,1.0
2020-09-04,25.635,25.635,25.635,25.635,21.0,21.5876624013413,21.5876624013413,21.5876624013413,21.5876624013413,24.9371604017002,0.0,1.0
2020-09-08,25.58,25.64,25.568,25.63,939.0,21.5413459811317,21.5918729849968,21.5312405803587,21.5834518176859,1115.04731510459,0.0,1.0
2020-09-09,25.6,25.6,25.6,25.6,34.0,21.5581883157534,21.5581883157534,21.5581883157534,21.5581883157534,40.3744501741812,0.0,1.0
2020-09-10,25.59,25.59,25.54,25.54,1136.0,21.5497671484426,21.5497671484426,21.5076613118884,21.5076613118884,1348.98162934911,0.0,1.0
2020-09-11,25.59,25.59,25.53,25.54,2188.0,21.5497671484426,21.5497671484426,21.4992401445775,21.5076613118884,2598.21461709142,0.0,1.0
2020-09-14,25.58,25.58,25.58,25.58,808.0,21.5413459811317,21.5413459811317,21.5413459811317,21.5413459811317,959.486933551129,0.0,1.0
2020-09-15,25.58,25.58,25.58,25.58,808.0,21.5413459811317,21.5413459811317,21.5413459811317,21.5413459811317,959.486933551129,0.0,1.0
2020-09-16,25.61,25.61,24.49,25.58,21065.0,21.5666094830642,21.5666094830642,20.62343874425,21.5413459811317,25014.3468505626,0.0,1.0
2020-09-17,25.61,25.61,25.58,25.58,2000.0,21.5666094830642,21.5666094830642,21.5413459811317,21.5413459811317,2374.96765730478,0.0,1.0
2020-09-18,25.61,25.61,25.61,25.61,2000.0,21.5666094830642,21.5666094830642,21.5666094830642,21.5666094830642,2374.96765730478,0.0,1.0
2020-09-21,25.62,25.62,25.58,25.581,5504.0,21.5750306503751,21.5750306503751,21.5413459811317,21.5421880978628,6535.91099290273,0.0,1.0
2020-09-22,25.63,25.638,25.63,25.638,156.0,21.5834518176859,21.5901887515346,21.5834518176859,21.5901887515346,185.247477269773,0.0,1.0
2020-09-23,25.63,25.63,25.63,25.63,156.0,21.5834518176859,21.5834518176859,21.5834518176859,21.5834518176859,185.247477269773,0.0,1.0
2020-09-24,25.64,25.64,25.64,25.64,0.0,21.5918729849968,21.5918729849968,21.5918729849968,21.5918729849968,0,0.0,1.0
2020-09-25,25.63,25.63,25.63,25.63,27.0,21.5834518176859,21.5834518176859,21.5834518176859,21.5834518176859,32.0620633736145,0.0,1.0
2020-09-28,25.64,25.64,25.601,25.601,315.0,21.5918729849968,21.5918729849968,21.5590304324845,21.5590304324845,374.057406025501,0.0,1.0
2020-09-29,25.66,25.68,25.63,25.68,200600.0,21.6087153196184,21.6255576542401,21.5834518176859,21.6255576542401,238209.256027669,0.0,1.0
2020-09-30,25.575,25.575,25.575,25.575,4.0,21.5715779717776,21.5715779717776,21.5715779717776,21.5715779717776,4.74235126117526,0.0409,1.0
2020-10-01,25.54,25.57,25.51,25.51,5291.0,21.5420567507019,21.5673606544811,21.5167528469227,21.5167528469227,6272.94513071956,0.0,1.0
2020-10-02,25.56,25.56,25.56,25.56,3.0,21.558926019888,21.558926019888,21.558926019888,21.558926019888,3.55676344588145,0.0,1.0
2020-10-05,25.55,25.55,25.55,25.55,1.0,21.550491385295,21.550491385295,21.550491385295,21.550491385295,1.18558781529381,0.0,1.0
2020-10-06,25.57,25.59,25.57,25.59,2619.0,21.5673606544811,21.5842299236672,21.5673606544811,21.5842299236672,3105.0544882545,0.0,1.0
2020-10-07,25.5,25.5,25.48,25.49,833.0,21.5083182123296,21.5083182123296,21.4914489431435,21.4998835777365,987.594650139747,0.0,1.0
2020-10-08,25.54,25.54,25.54,25.54,2.0,21.5420567507019,21.5420567507019,21.5420567507019,21.5420567507019,2.37117563058763,0.0,1.0
2020-10-09,25.55,25.55,25.51,25.511,7390.0,21.550491385295,21.550491385295,21.5167528469227,21.517596310382,8761.49395502127,0.0,1.0
2020-10-12,25.55,25.59,25.55,25.59,304.0,21.550491385295,21.5842299236672,21.550491385295,21.5842299236672,360.418695849319,0.0,1.0
2020-10-13,25.56,25.56,25.56,25.56,304.0,21.558926019888,21.558926019888,21.558926019888,21.558926019888,360.41869584932,0.0,1.0
2020-10-14,25.56,25.56,25.56,25.56,31.0,21.558926019888,21.558926019888,21.558926019888,21.558926019888,36.7532222741083,0.0,1.0
2020-10-15,25.55,25.55,25.55,25.55,31.0,21.550491385295,21.550491385295,21.550491385295,21.550491385295,36.7532222741081,0.0,1.0
2020-10-16,25.545,25.545,25.545,25.545,0.0,21.5462740679984,21.5462740679984,21.5462740679984,21.5462740679984,0,0.0,1.0
2020-10-19,25.53,25.53,25.53,25.53,0.0,21.5336221161088,21.5336221161088,21.5336221161088,21.5336221161088,0,0.0,1.0
2020-10-20,25.51,25.53,25.51,25.53,5592.0,21.5167528469227,21.5336221161088,21.5167528469227,21.5336221161088,6629.807063123,0.0,1.0
2020-10-21,25.515,25.515,25.5,25.515,6150.0,21.5209701642192,21.5209701642192,21.5083182123296,21.5209701642192,7291.36506405696,0.0,1.0
2020-10-22,25.54,25.58,25.5299,25.53,2257.0,21.5420567507019,21.5757952890742,21.5335377697629,21.5336221161088,2675.87169911814,0.0,1.0
2020-10-23,25.53,25.53,25.49,25.49,202.0,21.5336221161088,21.5336221161088,21.4998835777365,21.4998835777365,239.488738689351,0.0,1.0
2020-10-26,25.55,25.55,25.55,25.55,1.0,21.550491385295,21.550491385295,21.550491385295,21.550491385295,1.18558781529381,0.0,1.0
2020-10-27,25.56,25.56,25.56,25.56,1.0,21.558926019888,21.558926019888,21.558926019888,21.558926019888,1.18558781529382,0.0,1.0
2020-10-28,25.575,25.575,25.575,25.575,0.0,21.5715779717776,21.5715779717776,21.5715779717776,21.5715779717776,0,0.0,1.0
2020-10-29,25.57,25.57,25.57,25.57,0.0,21.5673606544811,21.5673606544811,21.5673606544811,21.5673606544811,0,0.0,1.0
2020-10-30,25.53,25.53,25.49,25.49,4824.0,21.5746633611118,21.5746633611118,21.5408605199663,21.5408605199663,5708.39590581929,0.048658,1.0
2020-11-02,25.52,25.52,25.52,25.52,2.0,21.5662126508254,21.5662126508254,21.5662126508254,21.5662126508254,2.36666496924515,0.0,1.0
2020-11-03,25.52,25.52,25.481,25.481,350.0,21.5662126508254,21.5662126508254,21.5332548807086,21.5332548807086,414.166369617901,0.0,1.0
2020-11-04,25.685,25.685,25.685,25.685,350.0,21.7056493705506,21.7056493705506,21.7056493705506,21.7056493705506,414.1663696179,0.0,1.0
2020-11-05,25.645,25.645,25.645,25.645,3.0,21.6718465294051,21.6718465294051,21.6718465294051,21.6718465294051,3.54999745386772,0.0,1.0
2020-11-06,25.695,25.695,25.695,25.695,3.0,21.7141000808369,21.7141000808369,21.7141000808369,21.7141000808369,3.54999745386773,0.0,1.0
2020-11-09,25.615,25.63,25.55,25.55,61510.0,21.646494398546,21.6591704639755,21.5915647816845,21.5915647816845,72786.7811291343,0.0,1.0
2020-11-10,25.675,25.675,25.675,25.675,1.0,21.6971986602642,21.6971986602642,21.6971986602642,21.6971986602642,1.18333248462257,0.0,1.0
2020-11-11,25.705,25.705,25.705,25.705,9.0,21.7225507911233,21.7225507911233,21.7225507911233,21.7225507911233,10.6499923616032,0.0,1.0
2020-11-12,25.735,25.75,25.735,25.75,50000.0,21.7479029219824,21.760578987412,21.7479029219824,21.760578987412,59166.6242311288,0.0,1.0
2020-11-13,25.755,25.755,25.755,25.755,3.0,21.7648043425552,21.7648043425552,21.7648043425552,21.7648043425552,3.54999745386772,0.0,1.0
2020-11-16,25.785,25.785,25.785,25.785,3.0,21.7901564734143,21.7901564734143,21.7901564734143,21.7901564734143,3.54999745386772,0.0,1.0
2020-11-17,25.84,25.84,25.84,25.84,5.0,21.8366353799894,21.8366353799894,21.8366353799894,21.8366353799894,5.91666242311286,0.0,1.0
2020-11-18,25.89,25.89,25.89,25.89,5.0,21.8788889314212,21.8788889314212,21.8788889314212,21.8788889314212,5.91666242311287,0.0,1.0
2020-11-19,25.97,25.97,25.91,25.91,711.0,21.9464946137122,21.9464946137122,21.895790351994,21.895790351994,841.34939656665,0.0,1.0
2020-11-20,26.0,26.0,26.0,26.0,9.0,21.9718467445713,21.9718467445713,21.9718467445713,21.9718467445713,10.6499923616032,0.0,1.0
2020-11-23,26.03,26.03,26.03,26.03,0.0,21.9971988754305,21.9971988754305,21.9971988754305,21.9971988754305,0,0.0,1.0
2020-11-24,26.03,26.03,26.016,26.016,819.0,21.9971988754305,21.9971988754305,21.9853678810295,21.9853678810295,969.149304905886,0.0,1.0
2020-11-25,26.06,26.06,26.06,26.06,819.0,22.0225510062896,22.0225510062896,22.0225510062896,22.0225510062896,969.149304905887,0.0,1.0
2020-11-27,26.08,26.08,26.08,26.08,0.0,22.0394524268623,22.0394524268623,22.0394524268623,22.0394524268623,0,0.0,1.0
2020-11-30,26.04,26.08,26.04,26.08,403.0,22.0455369382685,22.0794010503089,22.0455369382685,22.0794010503089,476.020159063734,0.0472,1.0
2020-12-01,26.025,26.025,26.025,26.025,403.0,22.0328378962534,22.0328378962534,22.0328378962534,22.0328378962534,476.020159063734,0.0,1.0
2020-12-02,26.025,26.025,25.785,26.02,6803.0,22.0328378962534,22.0328378962534,21.8296532240113,22.0286048822483,8035.64551392203,0.0,1.0
2020-12-03,26.07,26.086,26.04,26.04,4099.0,22.0709350222988,22.0844806671149,22.0455369382685,22.0455369382685,4841.7038014944,0.0,1.0
2020-12-04,26.14,26.14,26.13,26.13,50002.0,22.1301972183694,22.1301972183694,22.1217311903593,22.1217311903593,59061.9354677539,0.0,1.0
2020-12-07,26.1602,26.1602,26.1602,26.1602,6.0,22.1472985949498,22.1472985949498,22.1472985949498,22.1472985949498,7.08714877017965,0.0,1.0
2020-12-08,26.19,26.19,26.19,26.19,3.0,22.1725273584198,22.1725273584198,22.1725273584198,22.1725273584198,3.54357438508984,0.0,1.0
2020-12-09,26.205,26.205,26.205,26.205,8.0,22.185226400435,22.185226400435,22.185226400435,22.185226400435,9.44953169357287,0.0,1.0
2020-12-10,26.22,26.25,26.18,26.25,4102.0,22.1979254424501,22.2233235264804,22.1640613304097,22.2233235264804,4845.24737587949,0.0,1.0
2020-12-11,26.24,26.24,26.24,26.24,55.0,22.2148574984703,22.2148574984703,22.2148574984703,22.2148574984703,64.9655303933135,0.0,1.0
2020-12-14,26.265,26.265,26.23,26.23,826.0,22.2360225684955,22.2360225684955,22.2063914704602,22.2063914704602,975.6641473614,0.0,1.0
2020-12-15,26.27,26.27,26.27,26.27,30.0,22.2402555825005,22.2402555825005,22.2402555825005,22.2402555825005,35.4357438508984,0.0,1.0
2020-12-16,26.3,26.3,26.3,26.3,30.0,22.2656536665308,22.2656536665308,22.2656536665308,22.2656536665308,35.4357438508983,0.0,1.0
2020-12-17,26.325,26.325,26.27,26.27,200.0,22.286818736556,22.286818736556,22.2402555825005,22.2402555825005,236.238292339322,0.0,1.0
2020-12-18,26.35,26.35,26.35,26.35,200.0,22.3079838065812,22.3079838065812,22.3079838065812,22.3079838065812,236.238292339322,0.0,1.0
2020-12-21,26.35,26.35,26.29,26.29,113.0,22.3079838065812,22.3079838065812,22.2571876385207,22.2571876385207,133.474635171717,0.0,1.0
2020-12-22,26.36,26.36,26.3504,26.3504,600.0,22.3164498345913,22.3164498345913,22.3083224477016,22.3083224477016,708.714877017967,0.0,1.0
2020-12-23,26.365,26.365,26.31,26.31,159.0,22.3206828485964,22.3206828485964,22.2741196945409,22.2741196945409,187.809442409761,0.0,1.0
2020-12-24,26.37,26.37,26.37,26.37,159.0,22.3249158626014,22.3249158626014,22.3249158626014,22.3249158626014,187.809442409761,0.0,1.0
2020-12-28,26.38,26.38,26.38,26.38,0.0,22.3333818906115,22.3333818906115,22.3333818906115,22.3333818906115,0,0.0,1.0
2020-12-29,26.38,26.38,26.38,26.38,0.0,22.3333818906115,22.3333818906115,22.3333818906115,22.3333818906115,0,0.0,1.0
2020-12-30,26.36,26.36,26.36,26.36,0.0,22.3526844344745,22.3526844344745,22.3526844344745,22.3526844344745,0,0.0428,1.0
2020-12-31,26.35,26.35,26.35,26.35,0.0,22.3442046604098,22.3442046604098,22.3442046604098,22.3442046604098,0,0.0,1.0
2021-01-04,26.36,26.4,26.328,26.4,50165.0,22.3526844344745,22.3866035307332,22.3255491574675,22.3866035307332,59158.4157990681,0.0,1.0
2021-01-05,26.39,26.39,26.39,26.39,56.0,22.3781237566685,22.3781237566685,22.3781237566685,22.3781237566685,66.0394953602674,0.0,1.0
2021-01-06,26.37,26.37,26.37,26.37,4.0,22.3611642085392,22.3611642085392,22.3611642085392,22.3611642085392,4.71710681144766,0.0,1.0
2021-01-07,26.4,26.4,26.4,26.4,2.0,22.3866035307332,22.3866035307332,22.3866035307332,22.3866035307332,2.35855340572383,0.0,1.0
2021-01-08,26.41,26.41,26.41,26.41,2.0,22.3950833047979,22.3950833047979,22.3950833047979,22.3950833047979,2.35855340572383,0.0,1.0
2021-01-11,26.42,26.42,26.42,26.42,1.0,22.4035630788625,22.4035630788625,22.4035630788625,22.4035630788625,1.17927670286192,0.0,1.0
2021-01-12,26.41,26.4498,26.41,26.4256,540.0,22.3950833047979,22.4288328055752,22.3950833047979,22.4083117523387,636.809419545434,0.0,1.0
2021-01-13,26.45,26.45,26.45,26.45,1.0,22.4290024010565,22.4290024010565,22.4290024010565,22.4290024010565,1.17927670286192,0.0,1.0
2021-01-14,26.465,26.465,26.465,26.465,1.0,22.4417220621535,22.4417220621535,22.4417220621535,22.4417220621535,1.17927670286192,0.0,1.0
2021-01-15,26.475,26.475,26.43,26.46,2797.0,22.4502018362182,22.4502018362182,22.4120428529272,22.4374821751212,3298.43693790479,0.0,1.0
2021-01-19,26.51,26.51,26.51,26.51,54605.0,22.4798810454446,22.4798810454446,22.4798810454446,22.4798810454446,64394.404359775,0.0,1.0
2021-01-20,26.5,26.5,26.5,26.5,10.0,22.4714012713799,22.4714012713799,22.4714012713799,22.4714012713799,11.7927670286192,0.0,1.0
2021-01-21,26.53,26.53,26.53,26.53,2.0,22.4968405935739,22.4968405935739,22.4968405935739,22.4968405935739,2.35855340572384,0.0,1.0
2021-01-22,26.575,26.58,26.53,26.58,300.0,22.5349995768649,22.5392394638973,22.4968405935739,22.5392394638973,353.783010858576,0.0,1.0
2021-01-25,26.585,26.585,26.585,26.585,300.0,22.5434793509296,22.5434793509296,22.5434793509296,22.5434793509296,353.783010858576,0.0,1.0
2021-01-26,26.62,26.81,26.52,26.52,4444.0,22.573158560156,22.7342742673847,22.4883608195092,22.4883608195092,5240.70566751835,0.0,1.0
2021-01-27,26.64,26.67,26.59,26.6562,3215.0,22.5901181082853,22.6155574304793,22.5477192379619,22.6038553422701,3791.37459970107,0.0,1.0
2021-01-28,26.68,26.68,26.68,26.68,1.0,22.624037204544,22.624037204544,22.624037204544,22.624037204544,1.17927670286192,0.0,1.0
2021-01-29,26.605,26.605,26.56,26.56,117.0,22.615387834998,22.615387834998,22.5771359104509,22.5771359104509,137.640133466244,0.0648,1.0
2021-02-01,26.65,26.6843,26.65,26.6843,51005.0,22.6536397595451,22.6827962264776,22.6536397595451,22.6827962264776,60002.8633115024,0.0,1.0
2021-02-02,26.66,26.69,26.61,26.69,4028.0,22.6621401872222,22.6876414702536,22.6196380488366,22.6876414702536,4738.58510770967,0.0,1.0
2021-02-03,26.665,26.665,26.665,26.665,1.0,22.6663904010608,22.6663904010608,22.6663904010608,22.6663904010608,1.17641139714738,0.0,1.0
2021-02-04,26.685,26.685,26.685,26.685,4.0,22.683391256415,22.683391256415,22.683391256415,22.683391256415,4.70564558858955,0.0,1.0
2021-02-05,26.725,26.7462,26.725,26.7444,741.0,22.7173929671236,22.7354138737991,22.7173929671236,22.7338837968172,871.720845286211,0.0,1.0
2021-02-08,26.75,26.7918,26.75,26.7918,1834.0,22.7386440363164,22.7741758240068,22.7386440363164,22.7741758240068,2157.5385023683,0.0,1.0
2021-02-09,26.81,26.81,26.7499,26.7499,2178.0,22.7896466023791,22.7896466023791,22.7385590320396,22.7385590320396,2562.22402298701,0.0,1.0
2021-02-10,26.84,26.84,26.82,26.84,50118.0,22.8151478854105,22.8151478854105,22.7981470300563,22.8151478854105,58959.3864022327,0.0,1.0
2021-02-11,26.855,26.855,26.855,26.855,1904.0,22.8278985269262,22.8278985269262,22.8278985269262,22.8278985269262,2239.88730016862,0.0,1.0
2021-02-12,26.895,26.93,26.88,26.88,68797.0,22.8619002376347,22.8916517345047,22.849149596119,22.849149596119,80933.5748895487,0.0,1.0
2021-02-16,26.875,26.94,26.875,26.94,2278.0,22.8448993822805,22.9001521621818,22.8448993822805,22.9001521621818,2679.86516270174,0.0,1.0
2021-02-17,26.8,26.8,26.8,26.8,1.0,22.781146174702,22.781146174702,22.781146174702,22.781146174702,1.17641139714739,0.0,1.0
2021-02-18,26.715,26.775,26.715,26.775,2007.0,22.7088925394464,22.7598951055092,22.7088925394464,22.7598951055092,2361.0576740748,0.0,1.0
2021-02-19,26.635,26.6999,26.622,26.6999,481.0,22.6408891180294,22.696056893654,22.6298385620491,22.696056893654,565.853882027892,0.0,1.0
2021-02-22,26.53,26.6,26.46,26.6,15659.0,22.5516346274196,22.6111376211595,22.4921316336797,22.6111376211595,18421.4260679309,0.0,1.0
2021-02-23,26.46,26.53,26.44,26.44,2104.0,22.4921316336797,22.5516346274196,22.4751307783254,22.4751307783254,2475.16957959809,0.0,1.0
2021-02-24,26.335,26.335,26.3094,26.3094,1084.0,22.3858762877156,22.3858762877156,22.3641151928621,22.3641151928621,1275.22995450776,0.0,1.0
2021-02-25,26.245,26.245,26.17,26.19,2875.0,22.3093724386214,22.3093724386214,22.245619231043,22.2626200863972,3382.18276679874,0.0,1.0
2021-02-26,26.215,26.215,26.215,26.215,7.0,22.3221230801371,22.3221230801371,22.3221230801371,22.3221230801371,8.22076821909867,0.045,1.0
2021-03-01,26.195,26.195,26.195,26.195,45.0,22.3050930415484,22.3050930415484,22.3050930415484,22.3050930415484,52.8477956942057,0.0,1.0
2021-03-02,26.215,26.215,26.176,26.176,3213.0,22.3221230801371,22.3221230801371,22.2889145048892,22.2889145048892,3773.33261256629,0.0,1.0
2021-03-03,26.16,26.24,26.14,26.24,50352.0,22.2752904740182,22.343410628373,22.2582604354295,22.343410628373,59133.1601954366,0.0,1.0
2021-03-04,26.24,26.24,26.18,26.18,1173.0,22.343410628373,22.343410628373,22.2923205126069,22.2923205126069,1377.56587442896,0.0,1.0
2021-03-05,26.275,26.275,26.275,26.275,10.0,22.3732131959032,22.3732131959032,22.3732131959032,22.3732131959032,11.7439545987124,0.0,1.0
2021-03-08,26.285,26.285,26.285,26.285,5.0,22.3817282151976,22.3817282151976,22.3817282151976,22.3817282151976,5.87197729935618,0.0,1.0
2021-03-09,26.325,26.325,26.315,26.315,142.0,22.415788292375,22.415788292375,22.4072732730806,22.4072732730806,166.764155301715,0.0,1.0
2021-03-10,26.365,26.4,26.365,26.4,203.0,22.4498483695524,22.4796509370826,22.4498483695524,22.4796509370826,238.402278353861,0.0,1.0
2021-03-11,26.43,26.45,26.36,26.405,2519.0,22.5051959949656,22.5222260335543,22.4455908599052,22.4839084467298,2958.30216341565,0.0,1.0
2021-03-12,26.365,26.42,26.2813,26.365,3478.0,22.4498483695524,22.4966809756713,22.3785776580587,22.4498483695524,4084.54740943216,0.0,1.0
2021-03-15,26.405,26.46,26.369,26.46,888.0,22.4839084467298,22.5307410528487,22.4532543772701,22.5307410528487,1042.86316836566,0.0,1.0
2021-03-16,26.41,26.41,26.35,26.35,219.0,22.4881659563769,22.4881659563769,22.4370758406108,22.4370758406108,257.192605711801,0.0,1.0
2021-03-17,26.365,26.365,26.365,26.365,219.0,22.4498483695524,22.4498483695524,22.4498483695524,22.4498483695524,257.192605711801,0.0,1.0
2021-03-18,26.265,26.48,26.265,26.3,966.0,22.3646981766089,22.5477710914374,22.3646981766089,22.3945007441391,1134.46601423561,0.0,1.0
2021-03-19,26.235,26.27,26.224,26.27,50448.0,22.3391531187258,22.368955686256,22.329786597502,22.368955686256,59245.9021595842,0.0,1.0
2021-03-22,26.26,26.27,26.24,26.24,2279.0,22.3604406669617,22.368955686256,22.343410628373,22.343410628373,2676.44725304655,0.0,1.0
2021-03-23,26.33,26.33,26.27,26.27,5609.0,22.4200458020221,22.4200458020221,22.368955686256,22.368955686256,6587.18413441778,0.0,1.0
2021-03-24,26.34,26.34,26.34,26.34,5.0,22.4285608213165,22.4285608213165,22.4285608213165,22.4285608213165,5.87197729935619,0.0,1.0
2021-03-25,26.34,26.39,26.32,26.356,4275.0,22.4285608213165,22.4711359177882,22.4115307827278,22.4421848521874,5020.54059094954,0.0,1.0
2021-03-26,26.365,26.4,26.365,26.4,550.0,22.4498483695524,22.4796509370826,22.4498483695524,22.4796509370826,645.91750292918,0.0,1.0
2021-03-29,26.375,26.375,26.375,26.375,550.0,22.4583633888467,22.4583633888467,22.4583633888467,22.4583633888467,645.917502929181,0.0,1.0
2021-03-30,26.3733,26.3733,26.3733,26.3733,6.0,22.4569158355667,22.4569158355667,22.4569158355667,22.4569158355667,7.04637275922742,0.0,1.0
2021-03-31,26.305,26.305,26.305,26.305,2.0,22.4508701718677,22.4508701718677,22.4508701718677,22.4508701718677,2.34333901524777,0.0612,1.0
2021-04-01,26.335,26.335,26.3,26.3,491.0,22.4764746617045,22.4764746617045,22.4466027568949,22.4466027568949,575.289728243327,0.0,1.0
2021-04-05,26.335,26.335,26.335,26.335,5.0,22.4764746617045,22.4764746617045,22.4764746617045,22.4764746617045,5.85834753811942,0.0,1.0
2021-04-06,26.365,26.365,26.34,26.34,1216.0,22.5020791515412,22.5020791515412,22.4807420766772,22.4807420766772,1424.75012127065,0.0,1.0
2021-04-07,26.395,26.4,26.395,26.4,1904.0,22.527683641378,22.5319510563508,22.527683641378,22.5319510563508,2230.85874251588,0.0,1.0
2021-04-08,26.485,26.485,26.485,26.485,96.0,22.6044971108883,22.6044971108883,22.6044971108883,22.6044971108883,112.480272731893,0.0,1.0
2021-04-09,26.47,26.47,26.47,26.47,2.0,22.5916948659699,22.5916948659699,22.5916948659699,22.5916948659699,2.34333901524777,0.0,1.0
2021-04-12,26.49,26.49,26.49,26.49,1.0,22.6087645258611,22.6087645258611,22.6087645258611,22.6087645258611,1.17166950762388,0.0,1.0
2021-04-13,26.52,26.52,26.52,26.52,96.0,22.6343690156978,22.6343690156978,22.6343690156978,22.6343690156978,112.480272731893,0.0,1.0
2021-04-14,26.58,26.58,26.55,26.55,50007.0,22.6855779953713,22.6855779953713,22.6599735055346,22.6599735055346,58591.6770677478,0.0,1.0
2021-04-15,26.68,26.7,26.66,26.67,962.0,22.7709262948272,22.7879959547184,22.753856634936,22.7623914648816,1127.14606633418,0.0,1.0
2021-04-16,26.66,26.66,26.64,26.64,1975.0,22.753856634936,22.753856634936,22.7367869750449,22.7367869750449,2314.04727755718,0.0,1.0
2021-04-19,26.66,26.6708,26.6251,26.6251,2862.0,22.753856634936,22.7630742512773,22.7240700784259,22.7240700784259,3353.31813081957,0.0,1.0
2021-04-20,26.67,26.67,26.67,26.67,1.0,22.7623914648816,22.7623914648816,22.7623914648816,22.7623914648816,1.17166950762389,0.0,1.0
2021-04-21,26.67,26.67,26.656,26.6592,1346.0,22.7623914648816,22.7623914648816,22.7504427029578,22.7531738485404,1577.06715726175,0.0,1.0
2021-04-22,26.67,26.67,26.67,26.67,2.0,22.7623914648816,22.7623914648816,22.7623914648816,22.7623914648816,2.34333901524777,0.0,1.0
2021-04-23,26.67,26.71,26.67,26.71,404.0,22.7623914648816,22.796530784664,22.7623914648816,22.796530784664,473.354481080051,0.0,1.0
2021-04-26,26.68,26.68,26.67,26.67,170.0,22.7709262948272,22.7709262948272,22.7623914648816,22.7623914648816,199.183816296061,0.0,1.0
2021-04-27,26.6604,26.719,26.658,26.6734,2015.0,22.7541980281339,22.804212131615,22.7521496689469,22.7652933070631,2360.91405786213,0.0,1.0
2021-04-28,26.66,26.69,26.66,26.689,1448.0,22.753856634936,22.7794611247728,22.753856634936,22.7786076417782,1696.57744703939,0.0,1.0
2021-04-29,26.61,26.61,26.61,26.61,1.0,22.7111824852081,22.7111824852081,22.7111824852081,22.7111824852081,1.17166950762389,0.0,1.0
2021-04-30,26.625,26.69,26.62,26.62,1401.0,22.7661467900577,22.8217261155545,22.7618714573272,22.7618714573272,1638.46896639927,0.0494,1.0
2021-05-03,26.62,26.64,26.62,26.64,113.0,22.7618714573272,22.7789727882493,22.7618714573272,22.7789727882493,132.15345696154,0.0,1.0
2021-05-04,26.63,26.65,26.63,26.649,1327.0,22.7704221227882,22.7875234537103,22.7704221227882,22.7866683871642,1551.92599458375,0.0,1.0
2021-05-05,26.65,26.66,26.65,26.66,524.0,22.7875234537103,22.7960741191714,22.7875234537103,22.7960741191714,612.817800423427,0.0,1.0
2021-05-06,26.68,26.69,26.655,26.6717,53353.0,22.8131754500935,22.8217261155545,22.7917987864409,22.8060783977608,62396.3131793722,0.0,1.0
2021-05-07,26.68,26.71,26.6741,26.71,2195.0,22.8131754500935,22.8388274464766,22.8081305574715,22.8388274464766,2567.05166398744,0.0,1.0
2021-05-10,26.68,26.72,26.6755,26.68,54606.0,22.8131754500935,22.8473781119377,22.809327650636,22.8131754500935,63861.6962021405,0.0,1.0
2021-05-11,26.67,26.68,26.67,26.68,1254.0,22.8046247846324,22.8131754500935,22.8046247846324,22.8131754500935,1466.55252238736,0.0,1.0
2021-05-12,26.655,26.68,26.65,26.679,2439.0,22.7917987864409,22.8131754500935,22.7875234537103,22.8123203835474,2852.40957105484,0.0,1.0
2021-05-13,26.685,26.7,26.68,26.68,700.0,22.817450782824,22.8302767810156,22.8131754500935,22.8131754500935,818.649733390074,0.0,1.0
2021-05-14,26.68,26.7021,26.66,26.661,6449.0,22.8131754500935,22.8320724207624,22.7960741191714,22.7969291857175,7542.10304376083,0.0,1.0
2021-05-17,26.68,26.7131,26.68,26.709,4022.0,22.8131754500935,22.8414781527696,22.8131754500935,22.8379723799305,4703.72746813553,0.0,1.0
2021-05-18,26.705,26.705,26.705,26.705,1.0,22.8345521137461,22.8345521137461,22.8345521137461,22.8345521137461,1.16949961912868,0.0,1.0
2021-05-19,26.705,26.73,26.705,26.729,2908.0,22.8345521137461,22.8559287773988,22.8345521137461,22.8550737108527,3400.90489242619,0.0,1.0
2021-05-20,26.715,26.715,26.68,26.709,5933.0,22.8431027792072,22.8431027792072,22.8131754500935,22.8379723799305,6938.64124029043,0.0,1.0
2021-05-21,26.725,26.7385,26.725,26.7385,1911.0,22.8516534446682,22.8631968430407,22.8516534446682,22.8631968430407,2234.9137721549,0.0,1.0
2021-05-24,26.75,26.76,26.75,26.76,723.0,22.8730301083209,22.8815807737819,22.8730301083209,22.8815807737819,845.548224630032,0.0,1.0
2021-05-25,26.745,26.745,26.72,26.72,3570.0,22.8687547755903,22.8687547755903,22.8473781119377,22.8473781119377,4175.11364028938,0.0,1.0
2021-05-26,26.785,26.7901,26.775,26.7811,3605.0,22.9029574374346,22.9073182768197,22.8944067719735,22.8996226779047,4216.04612695887,0.0,1.0
2021-05-27,26.775,26.8099,26.775,26.8099,990.0,22.8944067719735,22.9242485944326,22.8944067719735,22.9242485944326,1157.80462293739,0.0,1.0
2021-05-28,26.755,26.7553,26.74,26.7553,1571.0,22.9186051552283,22.9188621382799,22.9057560026464,22.9188621382799,1833.9730849812,0.0483,1.0
2021-06-01,26.745,26.77,26.735,26.76,2304.0,22.910039053507,22.9314543078102,22.9014729517858,22.9228882060889,2689.67153901762,0.0,1.0
2021-06-02,26.765,26.79,26.765,26.7692,613.0,22.9271712569495,22.9485865112527,22.9271712569495,22.9307690196725,715.611394712588,0.0,1.0
2021-06-03,26.775,26.7785,26.76,26.765,1798.0,22.9357373586708,22.9387354942732,22.9228882060889,22.9271712569495,2098.97110553545,0.0,1.0
2021-06-04,26.795,26.81,26.795,26.81,828.0,22.9528695621133,22.9657187146952,22.9528695621133,22.9657187146952,966.600709334458,0.0,1.0
2021-06-07,26.8438,26.8438,26.815,26.815,4475.0,22.9946721385131,22.9946721385131,22.9700017655558,22.9700017655558,5224.07992061798,0.0,1.0
2021-06-08,26.875,26.9,26.86,26.86,7068.0,23.0213983758834,23.0428136301865,23.0085492233015,23.0085492233015,8251.12779417384,0.0,1.0
2021-06-09,26.965,26.989,26.95,26.97,5657.0,23.0984932913747,23.1190519355057,23.0856441387928,23.1027763422354,6603.93745495776,0.0,1.0
2021-06-10,26.94,26.98,26.94,26.98,600.0,23.0770780370716,23.1113424439566,23.0770780370716,23.1113424439566,700.435296619171,0.0,1.0
2021-06-11,26.955,27.0,26.91,27.0,16864.0,23.0899271896535,23.1284746473991,23.0513797319078,23.1284746473991,19686.9014036428,0.0,1.0
2021-06-14,26.975,26.995,26.96,26.9945,15510.0,23.107059393096,23.1241915965385,23.0942102405141,23.1237632914524,18106.2524176056,0.0,1.0
2021-06-15,26.981,26.9984,26.98,26.99,5329.0,23.1121990541287,23.1271040711237,23.1113424439566,23.1199085456779,6221.03282613929,0.0,1.0
2021-06-16,27.0949,27.0949,26.97,26.9799,17397.0,23.2097669527339,23.2097669527339,23.1027763422354,23.1112567829394,20309.1214254729,0.0,1.0
2021-06-17,26.89,26.93,26.88,26.929,16772.0,23.0342475284653,23.0685119353503,23.025681426744,23.0676553251782,19579.5013248279,0.0,1.0
2021-06-18,26.94,26.9767,26.94,26.9767,3027.0,23.0770780370716,23.1085156303886,23.0770780370716,23.1085156303886,3533.69607144372,0.0,1.0
2021-06-21,26.925,26.9584,26.88,26.92,6647.0,23.0642288844897,23.0928396642387,23.025681426744,23.0599458336291,7759.65569437938,0.0,1.0
2021-06-22,26.8944,26.919,26.88,26.88,2012.0,23.0380166132226,23.0590892234569,23.025681426744,23.025681426744,2348.79302799629,0.0,1.0
2021-06-23,26.85,26.9,26.84,26.9,5333.0,22.9999831215802,23.0428136301865,22.991417019859,23.0428136301865,6225.70239478342,0.0,1.0
2021-06-24,26.88,26.92,26.86,26.86,6271.0,23.025681426744,23.0599458336291,23.0085492233015,23.0085492233015,7320.71624183138,0.0,1.0
2021-06-25,26.87,26.8949,26.85,26.851,4685.0,23.0171153250228,23.0384449183087,22.9999831215802,23.0008397317524,5469.23227443469,0.0,1.0
2021-06-28,26.88,26.92,26.88,26.92,1891.0,23.025681426744,23.0599458336291,23.025681426744,23.0599458336291,2207.53857651142,0.0,1.0
2021-06-29,26.91,26.91,26.909,26.91,2267.0,23.0513797319078,23.0513797319078,23.0505231217357,23.0513797319078,2646.47802905944,0.0,1.0
2021-06-30,26.855,26.87,26.85,26.869,5755.0,23.0547205115791,23.0675978456947,23.0504280668739,23.0667393567536,6703.63906265434,0.0589,1.0
2021-07-01,26.875,26.88,26.87,26.88,1054.0,23.0718902903999,23.076182735105,23.0675978456947,23.076182735105,1227.73858766945,0.0,1.0
2021-07-02,26.92,26.92,26.91,26.91,1081.0,23.1105222927466,23.1105222927466,23.1019374033362,23.1019374033362,1259.18919665149,0.0,1.0
2021-07-06,26.96,26.96,26.9031,26.93,5606.0,23.1448618503881,23.1448618503881,23.096013829643,23.119107182157,6530.07829456825,0.0,1.0
2021-07-07,26.985,26.99,26.9758,26.99,1251.0,23.166324073914,23.1706165186192,23.1584259756565,23.1706165186192,1457.21154950141,0.0,1.0
2021-07-08,27.04,27.06,27.0246,27.0246,6664.0,23.2135409656711,23.2307107444919,23.2003202359792,23.2003202359792,7762.47623171653,0.0,1.0
2021-07-09,27.03,27.03,27.03,27.03,124.0,23.2049560762608,23.2049560762608,23.2049560762608,23.2049560762608,144.439833843464,0.0,1.0
2021-07-12,27.0575,27.06,27.02,27.05,5060.0,23.2285645221393,23.2307107444919,23.1963711868504,23.2221258550815,5894.07709070912,0.0,1.0
2021-07-13,27.04,27.0611,27.04,27.0611,1069.0,23.2135409656711,23.2316550823271,23.2135409656711,23.2316550823271,1245.21114821503,0.0,1.0
2021-07-14,27.06,27.06,27.0451,27.06,3065.0,23.2307107444919,23.2307107444919,23.2179192592704,23.2307107444919,3570.22653814693,0.0,1.0
2021-07-15,27.0661,27.07,27.06,27.06,3260.0,23.2359475270322,23.2392956339023,23.2307107444919,23.2307107444919,3797.36982523948,0.0,1.0
2021-07-16,27.09,27.09,27.0714,27.09,3766.0,23.2564654127231,23.2564654127231,23.2404975184197,23.2564654127231,4386.77753431038,0.0,1.0
2021-07-19,27.105,27.15,27.095,27.13,5314.0,23.2693427468386,23.3079747491853,23.2607578574282,23.2908049703646,6189.94578261429,0.0,1.0
2021-07-20,27.125,27.135,27.105,27.135,981.0,23.2865125256594,23.2950974150698,23.2693427468386,23.2950974150698,1142.70545968096,0.0,1.0
2021-07-21,27.1078,27.13,27.095,27.12,9405.0,23.2717465158735,23.2908049703646,23.2607578574282,23.2822200809542,10955.2954620789,0.0,1.0
2021-07-22,27.1362,27.14,27.11,27.13,7376.0,23.296127601799,23.299389859775,23.2736351915438,23.2908049703646,8591.84043894674,0.0,1.0
2021-07-23,27.13,27.145,27.13,27.13,8434.0,23.2908049703646,23.3036823044801,23.2908049703646,23.2908049703646,9824.238376095,0.0,1.0
2021-07-26,27.14,27.1486,27.12,27.12,6340.0,23.299389859775,23.3067728646679,23.2822200809542,23.2822200809542,7385.06892393197,0.0,1.0
2021-07-27,27.145,27.145,27.145,27.145,2826.0,23.3036823044801,23.3036823044801,23.3036823044801,23.3036823044801,3291.83040678736,0.0,1.0
2021-07-28,27.165,27.165,27.15,27.15,803.0,23.3208520833009,23.3208520833009,23.3079747491853,23.3079747491853,935.364407873405,0.0,1.0
2021-07-29,27.14,27.14,27.1351,27.1351,323.0,23.299389859775,23.299389859775,23.2951832639639,23.2951832639639,376.242470414831,0.0,1.0
2021-07-30,27.08,27.1099,27.06,27.06,2445.0,23.2923502504584,23.3180681704174,23.2751476284123,23.2751476284123,2842.58991849468,0.0518,1.0
2021-08-02,27.11,27.12,27.11,27.11,2078.0,23.3181541835276,23.3267554945507,23.3181541835276,23.3181541835276,2415.91077735457,0.0,1.0
2021-08-03,27.11,27.11,27.11,27.11,49.0,23.3181541835276,23.3181541835276,23.3181541835276,23.3181541835276,56.9680597162532,0.0,1.0
2021-08-04,27.12,27.14,27.09,27.14,13320.0,23.3267554945507,23.3439581165968,23.3009515614815,23.3439581165968,15486.0113351121,0.0,1.0
2021-08-05,27.1,27.1,27.1,27.1,1291.0,23.3095528725046,23.3095528725046,23.3095528725046,23.3095528725046,1500.93398150373,0.0,1.0
2021-08-06,27.07,27.09,27.07,27.09,3643.0,23.2837489394354,23.3009515614815,23.2837489394354,23.3009515614815,4235.40084788388,0.0,1.0
2021-08-09,27.06,27.1,27.06,27.1,53374.0,23.2751476284123,23.3095528725046,23.2751476284123,23.3095528725046,62053.3310060265,0.0,1.0
2021-08-10,27.06,27.11,27.06,27.09,3177.0,23.2751476284123,23.3181541835276,23.2751476284123,23.3009515614815,3693.62297384768,0.0,1.0
2021-08-11,27.075,27.09,27.06,27.09,2858.0,23.2880495949469,23.3009515614815,23.2751476284123,23.3009515614815,3322.74927896023,0.0,1.0
2021-08-12,27.0035,27.06,27.0001,27.06,1336.0,23.226550221132,23.2751476284123,23.2236257753842,23.2751476284123,1553.2515873656,0.0,1.0
2021-08-13,27.055,27.055,27.03,27.03,529.0,23.2708469729008,23.2708469729008,23.2493436953431,23.2493436953431,615.022522242814,0.0,1.0
2021-08-16,27.0505,27.0693,27.05,27.0693,1997.0,23.2669763829404,23.2831468476638,23.2665463173893,23.2831468476638,2321.73908680321,0.0,1.0
2021-08-17,27.035,27.07,27.01,27.05,1349.0,23.2536443508547,23.2837489394354,23.232141073297,23.2665463173893,1568.36556239235,0.0,1.0
2021-08-18,27.07,27.09,27.05,27.09,3305.0,23.2837489394354,23.3009515614815,23.2665463173893,23.3009515614815,3842.43749718809,0.0,1.0
2021-08-19,27.055,27.12,27.055,27.12,1414.0,23.2708469729008,23.3267554945507,23.2708469729008,23.3267554945507,1643.93543752616,0.0,1.0
2021-08-20,27.04,27.073,27.0,27.0,3488.0,23.2579450063662,23.2863293327423,23.2235397622739,23.2235397622739,4055.19576102634,0.0,1.0
2021-08-23,27.05,27.12,27.05,27.12,4230.0,23.2665463173893,23.3267554945507,23.2665463173893,23.3267554945507,4917.85495101531,0.0,1.0
2021-08-24,27.04,27.04,27.04,27.04,151.0,23.2579450063662,23.2579450063662,23.2579450063662,23.2579450063662,175.554633003147,0.0,1.0
2021-08-25,27.025,27.035,27.0,27.0,1214.0,23.2450430398316,23.2536443508547,23.2235397622739,23.2235397622739,1411.41274480676,0.0,1.0
2021-08-26,27.04,27.04,27.04,27.04,101.0,23.2579450063662,23.2579450063662,23.2579450063662,23.2579450063662,117.423959823297,0.0,1.0
2021-08-27,27.065,27.0699,27.06,27.0699,554.0,23.2794482839239,23.2836629263252,23.2751476284123,23.2836629263252,644.087858832738,0.0,1.0
2021-08-30,27.07,27.08,27.068,27.08,1361.0,23.2837489394354,23.2923502504584,23.2820286772308,23.2923502504584,1582.31692395552,0.0,1.0
2021-08-31,27.015,27.03,27.0001,27.03,1467.0,23.2805724752746,23.2934989452775,23.2677321817383,23.2934989452775,1702.32089619319,0.051307,1.0
2021-09-01,27.0,27.0166,27.0,27.0,3504.0,23.2676460052716,23.2819512987416,23.2676460052716,23.2676460052716,4066.07526943487,0.0,1.0
2021-09-02,27.01,27.01,27.0,27.0,1485.0,23.2762636519403,23.2762636519403,23.2676460052716,23.2676460052716,1723.20826915262,0.0,1.0
2021-09-03,26.995,27.01,26.98,27.0,61321.0,23.2633371819373,23.2762636519403,23.2504107119344,23.2676460052716,71157.4776247191,0.0,1.0
2021-09-07,26.91,26.95,26.91,26.93,4253.0,23.1900871852541,23.2245577719285,23.1900871852541,23.2073224785913,4935.22206646874,0.0,1.0
2021-09-08,26.965,26.9796,26.92,26.92,7192.0,23.2374842419315,23.2500660060677,23.1987048319227,23.1987048319227,8345.66590689941,0.0,1.0
2021-09-09,26.995,27.0073,26.995,27.0073,2304.0,23.2633371819373,23.2739368873397,23.2633371819373,23.2739368873397,2673.58373880649,0.0,1.0
2021-09-10,26.97,28.34,26.97,28.34,1095.0,23.2417930652658,24.4224106588666,23.2417930652658,24.4224106588666,1270.64852169839,0.0,1.0
2021-09-13,26.98,27.01,26.98,27.01,13187.0,23.2504107119344,23.2762636519403,23.2504107119344,23.2762636519403,15302.321511997,0.0,1.0
2021-09-14,26.99,27.0099,26.98,27.0099,2434.0,23.259028358603,23.2761774754736,23.2504107119344,23.2761774754736,2824.4369879579,0.0,1.0
2021-09-15,26.99,27.0099,26.99,27.0099,2279.0,23.259028358603,23.2761774754736,23.259028358603,23.2761774754736,2644.57349858507,0.0,1.0
2021-09-16,26.98,27.0,26.97,26.97,33974.0,23.2504107119344,23.2676460052716,23.2417930652658,23.2417930652658,39423.7560513071,0.0,1.0
2021-09-17,26.965,26.98,26.965,26.98,1474.0,23.2374842419315,23.2504107119344,23.2374842419315,23.2504107119344,1710.44376345519,0.0,1.0
2021-09-20,26.975,27.0,26.9503,27.0,5274.0,23.2461018886001,23.2676460052716,23.2248163013286,23.2676460052716,6120.00027711173,0.0,1.0
2021-09-21,26.965,26.965,26.965,26.965,117.0,23.2374842419315,23.2374842419315,23.2374842419315,23.2374842419315,135.767924236267,0.0,1.0
2021-09-22,26.95,26.96,26.95,26.96,656.0,23.2245577719285,23.2331754185972,23.2245577719285,23.2331754185972,761.228703410182,0.0,1.0
2021-09-23,26.9,26.93,26.9,26.93,509.0,23.1814695385854,23.2073224785913,23.1814695385854,23.2073224785913,590.648490908205,0.0,1.0
2021-09-24,26.9,26.9,26.8701,26.9,1047.0,23.1814695385854,23.1814695385854,23.1557027750463,23.1814695385854,1214.94886047326,0.0,1.0
2021-09-27,26.849,26.855,26.849,26.855,537.0,23.1375195405755,23.1426901285767,23.1375195405755,23.1426901285767,623.139959956199,0.0,1.0
2021-09-28,26.745,26.78,26.7113,26.78,37480.0,23.0478960152219,23.078057778562,23.0188545459486,23.078057778562,43492.1521399596,0.0,1.0
2021-09-29,26.73,26.7438,26.725,26.7438,623.0,23.0349695452189,23.0468618976216,23.0306607218846,23.0468618976216,722.935186317901,0.0,1.0
2021-09-30,26.67,26.6931,26.655,26.69,1920.0,23.0288268866735,23.0487731146856,23.0158747905618,23.0460963481559,2223.5783113048,0.052872,1.0
2021-10-01,26.655,26.655,26.63,26.63,1404.0,23.0158747905618,23.0158747905618,22.9942879637089,22.9942879637089,1625.99164014163,0.0,1.0
2021-10-04,26.645,26.6535,26.62,26.63,9571.0,23.0072400598206,23.0145795809506,22.9856532329677,22.9942879637089,11084.3062591137,0.0,1.0
2021-10-05,26.635,26.66,26.61,26.66,4071.0,22.9986053290795,23.0201921559324,22.9770185022266,23.0201921559324,4714.68088818844,0.0,1.0
2021-10-06,26.625,26.625,26.61,26.61,1201.0,22.9899705983383,22.9899705983383,22.9770185022266,22.9770185022266,1390.8945582693,0.0,1.0
2021-10-07,26.66,26.66,26.63,26.63,50756.0,23.0201921559324,23.0201921559324,22.9942879637089,22.9942879637089,58781.2191503052,0.0,1.0
2021-10-08,26.64,26.64,26.605,26.64,5150.0,23.0029226944501,23.0029226944501,22.972701136856,23.0029226944501,5964.28557459358,0.0,1.0
2021-10-11,26.56,26.61,26.56,26.61,1841.0,22.9338448485208,22.9770185022266,22.9338448485208,22.9770185022266,2132.08732870423,0.0,1.0
2021-10-12,26.62,26.644,26.596,26.644,2479.0,22.9856532329677,23.0063765867465,22.964929879189,23.0063765867465,2870.96387173156,0.0,1.0
2021-10-13,26.61,26.61,26.5921,26.6,2901.0,22.9770185022266,22.9770185022266,22.9615623341999,22.9683837714854,3359.68785473709,0.0,1.0
2021-10-14,26.615,26.64,26.61,26.64,1261.0,22.9813358675972,23.0029226944501,22.9770185022266,23.0029226944501,1460.38138049757,0.0,1.0
2021-10-15,26.65,26.65,26.5901,26.61,4386.0,23.0115574251912,23.0115574251912,22.9598353880517,22.9770185022266,5079.48670488689,0.0,1.0
2021-10-18,26.61,26.6399,26.5875,26.6399,2538.0,22.9770185022266,23.0028363471426,22.957590358059,23.0028363471426,2939.29258025602,0.0,1.0
2021-10-19,26.61,26.6141,26.61,26.6141,2103.0,22.9770185022266,22.9805587418304,22.9770185022266,22.9805587418304,2435.51311910103,0.0,1.0
2021-10-20,26.605,26.605,26.605,26.605,89.0,22.972701136856,22.972701136856,22.972701136856,22.972701136856,103.072119638608,0.0,1.0
2021-10-21,26.53,26.56,26.53,26.56,4843.0,22.9079406562973,22.9338448485208,22.9079406562973,22.9338448485208,5608.74466752558,0.0,1.0
2021-10-22,26.545,26.5553,26.5201,26.5553,637.0,22.920892752409,22.9297865250724,22.8993922728635,22.9297865250724,737.718429323519,0.0,1.0
2021-10-25,26.54,26.5478,26.54,26.5478,6580.0,22.9165753870385,22.9233104770166,22.9165753870385,22.9233104770166,7620.38817103413,0.0,1.0
2021-10-26,26.515,26.54,26.51,26.53,7783.0,22.8949885601856,22.9165753870385,22.890671194815,22.9079406562973,9013.59895671104,0.0,1.0
2021-10-27,26.5636,26.565,26.5327,26.5548,6144.0,22.9369533515876,22.9381622138914,22.9102720335974,22.9293547885354,7115.45059617534,0.0,1.0
2021-10-28,26.57,26.58,26.55,26.58,1871.0,22.9424795792619,22.9511143100031,22.9252101177796,22.9511143100031,2166.83073981837,0.0,1.0
2021-10-29,26.535,26.55,26.52,26.535,1693.0,22.9574176634441,22.9703952879006,22.9444400389877,22.9574176634441,1956.82962511649,0.0523,1.0
2021-11-01,26.515,26.5315,26.49,26.49,4532.0,22.9401141641689,22.954389551071,22.9184847900748,22.9184847900748,5238.24681690958,0.0,1.0
2021-11-02,26.5525,26.56,26.55,26.55,14213.0,22.97255822531,22.9790470375382,22.9703952879006,22.9703952879006,16427.8909992797,0.0,1.0
2021-11-03,26.6,26.6199,26.57,26.57,12153.0,23.0136540360887,23.0308710178676,22.9876987871758,22.9876987871758,14046.8697188663,0.0,1.0
2021-11-04,26.615,26.6858,26.6001,26.65,10262.0,23.0266316605452,23.0878860479796,23.0137405535851,23.0569127842769,11861.1846502926,0.0,1.0
2021-11-05,26.73,26.73,26.67,26.67,4098.0,23.1261267813779,23.1261267813779,23.0742162835521,23.0742162835521,4736.61417822053,0.0,1.0
2021-11-08,26.64,26.651,26.64,26.65,4108.0,23.0482610346392,23.0577779592406,23.0482610346392,23.0569127842769,4748.1725339507,0.0,1.0
2021-11-09,26.735,26.75,26.7025,26.7025,4399.0,23.1304526561967,23.1434302806531,23.1023344698744,23.1023344698744,5084.52068569842,0.0,1.0
2021-11-10,26.7,26.7305,26.7,26.7305,2226.0,23.100171532465,23.1265593688598,23.100171532465,23.1265593688598,2572.88998553414,0.0,1.0
2021-11-11,26.705,26.705,26.705,26.705,184.0,23.1044974072838,23.1044974072838,23.1044974072838,23.1044974072838,212.673745434987,0.0,1.0
2021-11-12,26.73,26.7599,26.73,26.73,3079.0,23.1261267813779,23.1519955127944,23.1261267813779,23.1261267813779,3558.81772931699,0.0,1.0
2021-11-15,26.7,26.7219,26.7,26.71,1310.0,23.100171532465,23.1191188641714,23.100171532465,23.1088232821026,1514.14460065127,0.0,1.0
2021-11-16,26.71,26.72,26.71,26.72,199.0,23.1088232821026,23.1174750317402,23.1088232821026,23.1174750317402,230.011279030231,0.0,1.0
2021-11-17,26.705,26.7159,26.67,26.67,1923.0,23.1044974072838,23.1139278143888,23.0742162835521,23.0742162835521,2222.67180691022,0.0,1.0
2021-11-18,26.727,26.74,26.68,26.68,22912.0,23.1235312564866,23.1347785310155,23.0828680331897,23.0828680331897,26482.504648948,0.0,1.0
2021-11-19,26.735,26.76,26.735,26.76,1347.0,23.1304526561967,23.1520820302908,23.1304526561967,23.1520820302908,1556.91051685287,0.0,1.0
2021-11-22,26.73,26.735,26.7262,26.7262,1763.0,23.1261267813779,23.1304526561967,23.1228391165156,23.1228391165156,2037.73811522762,0.0,1.0
2021-11-23,26.715,26.7475,26.7075,26.74,76436.0,23.1131491569214,23.1412673432437,23.1066603446932,23.1347785310155,88347.4478590691,0.0,1.0
2021-11-24,26.73,26.7599,26.73,26.7599,2184.0,23.1261267813779,23.1519955127944,23.1261267813779,23.1519955127944,2524.34489146746,0.0,1.0
2021-11-26,26.8,26.8,26.8,26.8,1717.0,23.1866890288413,23.1866890288413,23.1866890288413,23.1866890288413,1984.56967886887,0.0,1.0
2021-11-29,26.77,26.78,26.7446,26.78,3450.0,23.1607337799284,23.169385529566,23.1387583358488,23.169385529566,3987.63272690601,0.0,1.0
2021-11-30,26.81,26.82,26.8,26.8,21132.0,23.1953407784789,23.2039925281165,23.1866890288413,23.1866890288413,24425.1173289791,0.0,1.0
2021-12-01,26.79,26.79,26.74,26.74,33160.0,23.2289095670729,23.2289095670729,23.1855558724722,23.1855558724722,38243.5687493161,0.0588,1.0
2021-12-02,26.755,26.775,26.755,26.755,50617.0,23.1985619808524,23.2159034586927,23.1985619808524,23.1985619808524,58376.8009464455,0.0,1.0
2021-12-03,26.77,26.77,26.764,26.764,2042.0,23.2115680892326,23.2115680892326,23.2063656458805,23.2063656458805,2355.04726737345,0.0,1.0
2021-12-06,26.75,26.8,26.75,26.8,4744.0,23.1942266113923,23.237580305993,23.1942266113923,23.237580305993,5471.27533615066,0.0,1.0
2021-12-07,26.77,26.79,26.76,26.76,51955.0,23.2115680892326,23.2289095670729,23.2028973503124,23.2028973503124,59919.922025655,0.0,1.0
2021-12-08,26.755,26.78,26.755,26.77,2037.0,23.1985619808524,23.2202388281527,23.1985619808524,23.2115680892326,2349.28074615069,0.0,1.0
2021-12-09,26.77,26.77,26.75,26.751,47691.0,23.2115680892326,23.2115680892326,23.1942266113923,23.1950936852843,55002.2327268889,0.0,1.0
2021-12-10,26.78,26.78,26.75,26.77,26509.0,23.2202388281527,23.2202388281527,23.1942266113923,23.2115680892326,30572.9422188065,0.0,1.0
2021-12-13,26.82,26.82,26.785,26.8,43095.0,23.2549217838333,23.2549217838333,23.2245741976128,23.237580305993,49701.6464189319,0.0,1.0
2021-12-14,26.805,26.83,26.79,26.805,4534.0,23.2419156754531,23.2635925227535,23.2289095670729,23.2419156754531,5229.08144479492,0.0,1.0
2021-12-15,26.8,26.838,26.79,26.79,7782.0,23.237580305993,23.2705291138896,23.2289095670729,23.2289095670729,8975.01363109707,0.0,1.0
2021-12-16,26.8399,26.85,26.82,26.821,6972.0,23.2721765542844,23.2809340005938,23.2549217838333,23.2557888577253,8040.83719301063,0.0,1.0
2021-12-17,26.83,26.85,26.8001,26.81,43357.0,23.2635925227535,23.2809340005938,23.2376670133822,23.2462510449132,50003.8121310042,0.0,1.0
2021-12-20,26.83,26.84,26.82,26.82,28486.0,23.2635925227535,23.2722632616736,23.2549217838333,23.2549217838333,32853.0247102841,0.0,1.0
2021-12-21,26.8,26.84,26.79,26.84,68577.0,23.237580305993,23.2722632616736,23.2289095670729,23.2722632616736,79090.1451785844,0.0,1.0
2021-12-22,26.825,26.8389,26.82,26.82,2824.0,23.2592571532934,23.2713094803924,23.2549217838333,23.2549217838333,3256.93118661245,0.0,1.0
2021-12-23,26.8399,26.86,26.828,26.84,60175.0,23.2721765542844,23.2896047395139,23.2618583749694,23.2722632616736,69400.0829158656,0.0,1.0
2021-12-27,26.84,26.87,26.835,26.866,18882.0,23.2722632616736,23.2982754784341,23.2679278922135,23.294807182866,21776.6907456149,0.0,1.0
2021-12-28,26.81,26.85,26.81,26.85,3458.0,23.2462510449132,23.2809340005938,23.2462510449132,23.2809340005938,3988.12607765788,0.0,1.0
2021-12-29,26.82,26.85,26.82,26.82,21148.0,23.2549217838333,23.2809340005938,23.2549217838333,23.2549217838333,24390.0781637678,0.0,1.0
2021-12-30,26.82,26.87,26.82,26.87,3525.0,23.2549217838333,23.2982754784341,23.2549217838333,23.2982754784341,4065.39746204281,0.0,1.0
2021-12-31,26.815,26.8594,26.8129,26.835,8042.0,23.2505864143733,23.2890844951787,23.2487655592,23.2679278922135,9274.87273468034,0.0,1.0
2022-01-03,26.79,26.83,26.79,26.815,3143.0,23.2289095670729,23.2635925227535,23.2289095670729,23.2505864143733,3624.83524062427,0.0,1.0
2022-01-04,26.78,26.8,26.78,26.78,2425.0,23.2202388281527,23.237580305993,23.2202388281527,23.2202388281527,2796.76279303655,0.0,1.0
2022-01-05,26.775,26.7799,26.77,26.77,1085.0,23.2159034586927,23.2201521207635,23.2115680892326,23.2115680892326,1251.335105338,0.0,1.0
2022-01-06,26.76,26.77,26.75,26.75,28646.0,23.2028973503124,23.2115680892326,23.1942266113923,23.1942266113923,33037.5533894123,0.0,1.0
2022-01-07,26.7149,26.76,26.7,26.7509,7992.0,23.1637923177826,23.2028973503124,23.1508729167916,23.1950069778951,9217.20752245279,0.0,1.0
2022-01-10,26.67,26.725,26.66,26.72,7925.0,23.1248607000311,23.1725497640919,23.116189961111,23.1682143946319,9139.93613806788,0.0,1.0
2022-01-11,26.6524,26.66,26.64,26.65,53740.0,23.1096001995317,23.116189961111,23.0988484832707,23.1075192221908,61978.5701021788,0.0,1.0
2022-01-12,26.6587,26.69,26.64,26.68,72381.0,23.1150627650514,23.1422021778714,23.0988484832707,23.1335314389513,83477.3145248567,0.0,1.0
2022-01-13,26.655,26.68,26.64,26.68,56210.0,23.1118545916509,23.1335314389513,23.0988484832707,23.1335314389513,64827.2315862202,0.0,1.0
2022-01-14,26.65,26.68,26.65,26.68,4499.0,23.1075192221908,23.1335314389513,23.1075192221908,23.1335314389513,5188.71579623564,0.0,1.0
2022-01-18,26.585,26.63,26.585,26.63,26051.0,23.0511594192099,23.0901777443505,23.0511594192099,23.0901777443505,30044.728874802,0.0,1.0
2022-01-19,26.55,26.59,26.515,26.54,35139.0,23.0208118329894,23.05549478867,22.9904642467689,23.0121410940692,40525.9578492828,0.0,1.0
2022-01-20,26.525,26.525,26.52,26.52,2375.0,22.999134985689,22.999134985689,22.9947996162289,22.9947996162289,2739.09758080898,0.0,1.0
2022-01-21,26.475,26.5159,26.4558,26.5159,3506.0,22.9557812910883,22.9912446132717,22.9391334723616,22.9912446132717,4043.48468139633,0.0,1.0
2022-01-24,26.44,26.4977,26.436,26.45,6524.0,22.9254337048678,22.975463868437,22.9219654092997,22.9341044437879,7524.15689145169,0.0,1.0
2022-01-25,26.375,26.42,26.375,26.419,20051.0,22.8690739018868,22.9080922270275,22.8690739018868,22.9072251531354,23124.9034074951,0.0,1.0
2022-01-26,26.23,26.4001,26.23,26.365,21277.0,22.7433481875447,22.8908374565764,22.7433481875447,22.8604031629667,24538.8544113148,0.0,1.0
2022-01-27,26.2,26.24,26.17,26.24,29005.0,22.7173359707842,22.7520189264648,22.6913237540238,22.7520189264648,33451.5896132062,0.0,1.0
2022-01-28,26.1,26.16,26.04,26.16,20985.0,22.6306285815828,22.6826530151036,22.5786041480619,22.6826530151036,24202.0895719059,0.0,1.0
2022-01-31,26.0351,26.045,26.02,26.045,4357.0,22.574355485991,22.582939517522,22.5612626702216,22.582939517522,5024.94659350937,0.0,1.0
2022-02-01,25.9997,26.019,25.98,25.98,2578.0,22.6215243057166,22.6383166309781,22.6043839529886,22.6043839529886,2962.98453164192,0.0898,1.0
2022-02-02,26.0451,26.05,26.02,26.04,12046.0,22.661025423171,22.6652887596364,22.6391866996445,22.6565880729724,13844.8842777962,0.0,1.0
2022-02-03,26.0819,26.085,26.02,26.02,5981.0,22.6930439500944,22.6957411629603,22.6391866996445,22.6391866996445,6874.17008679222,0.0,1.0
2022-02-04,26.0549,26.08,26.03,26.04,22565.0,22.6695520961017,22.6913908196283,22.6478873863084,22.6565880729724,25934.7346611714,0.0,1.0
2022-02-07,26.052,26.06,26.0264,26.05,5763.0,22.6670288969692,22.6739894463003,22.6447551391094,22.6652887596364,6623.6151496712,0.0,1.0
2022-02-08,26.0,26.02,25.99,26.02,14902.0,22.6217853263165,22.6391866996445,22.6130846396526,22.6391866996445,17127.3838209961,0.0,1.0
2022-02-09,25.96,25.9877,25.95,25.95,15618.0,22.5869825796607,22.6110834817199,22.5782818929967,22.5782818929967,17950.3073759439,0.0,1.0
2022-02-10,25.79,25.93,25.79,25.93,15057.0,22.4390709063732,22.5608805196688,22.4390709063732,22.5608805196688,17305.5306799583,0.0,1.0
2022-02-11,25.7797,25.81,25.75,25.81,9194.0,22.4301091991093,22.4564722797011,22.4042681597173,22.4564722797011,10566.9820728921,0.0,1.0
2022-02-14,25.68,25.77,25.68,25.7375,24576.0,22.3433633530696,22.4216695330453,22.3433633530696,22.3933923013874,28246.0464893839,0.0,1.0
2022-02-15,25.643,25.68,25.64,25.665,3734.0,22.3111708124129,22.3433633530696,22.3085606064137,22.3303123230736,4291.61529912758,0.0,1.0
2022-02-16,25.5851,25.6362,25.58,25.58,9097.0,22.2607938366285,22.3052543454814,22.2563564864299,22.2563564864299,10455.496619219,0.0,1.0
2022-02-17,25.6905,25.7284,25.64,25.64,6700.0,22.3524990740667,22.3854746765232,22.3085606064137,22.3085606064137,7700.54164546194,0.0,1.0
2022-02-18,25.6901,25.73,25.65,25.73,25486.0,22.3521510466002,22.3868667863894,22.3172612930777,22.3868667863894,29291.940951678,0.0,1.0
2022-02-22,25.7051,25.75,25.68,25.68,5468.0,22.3652020765961,22.4042681597173,22.3433633530696,22.3433633530696,6284.5614503561,0.0,1.0
2022-02-23,25.7248,25.74,25.7248,25.74,785.0,22.3823424293241,22.3955674730534,22.3823424293241,22.3955674730534,902.227640550391,0.0,1.0
2022-02-24,25.75,25.82,25.75,25.751,4307.0,22.4042681597173,22.4651729663651,22.4042681597173,22.4051382283837,4950.18401000068,0.0,1.0
2022-02-25,25.7383,25.79,25.6918,25.79,108933.0,22.3940883563205,22.4390709063732,22.353630163333,22.4390709063732,125200.463144045,0.0,1.0
2022-02-28,25.78,25.78,25.7599,25.78,7662.0,22.4303702197092,22.4303702197092,22.4128818395147,22.4303702197092,8806.2015056014,0.0,1.0
2022-03-01,25.79,25.82,25.75,25.75,9359.0,22.4778759688945,22.5040231685481,22.443013036023,22.443013036023,10738.0524002362,0.0446,1.0
2022-03-02,25.72,25.77,25.72,25.77,4883.0,22.4168658363694,22.4604445024588,22.4168658363694,22.4604445024588,5602.51200666241,0.0,1.0
2022-03-03,25.66,25.7,25.65,25.7,33547.0,22.3645714370622,22.3994343699336,22.3558557038443,22.3994343699336,38490.1638925873,0.0,1.0
2022-03-04,25.63,25.63,25.615,25.62,25044.0,22.3384242374085,22.3384242374085,22.3253506375817,22.3297085041907,28734.2434353581,0.0,1.0
2022-03-07,25.61,25.62,25.595,25.6,11304.0,22.3209927709728,22.3297085041907,22.307919171146,22.3122770377549,12969.6489296154,0.0,1.0
2022-03-08,25.4999,25.5099,25.48,25.495,7164.0,22.225032548244,22.2337482814619,22.2076882391404,22.2207618389673,8219.61827067982,0.0,1.0
2022-03-09,25.4598,25.48,25.455,25.48,4527.0,22.1900824580403,22.2076882391404,22.1858989060958,22.2076882391404,5194.05526400999,0.0,1.0
2022-03-10,25.41,25.4551,25.4,25.44,12527.0,22.1466781066153,22.1859860634279,22.1379623733975,22.172825306269,14372.8584696826,0.0,1.0
2022-03-11,25.3148,25.36,25.31,25.36,22816.0,22.0637043263812,22.103099440526,22.0595207744366,22.103099440526,26177.9467425782,0.0,1.0
2022-03-14,25.1351,25.2,25.1351,25.2,6063.0,21.907082600456,21.96364770904,21.907082600456,21.96364770904,6956.38547949912,0.0,1.0
2022-03-15,25.1,25.11,25.07,25.08,25259.0,21.8764903768613,21.8852061100791,21.8503431772076,21.8590589104255,28980.9237715105,0.0,1.0
2022-03-16,25.0851,25.1599,24.9901,25.09,37984.0,21.8635039343666,21.9286976188363,21.7807044687968,21.8677746436434,43580.9576205336,0.0,1.0
2022-03-17,25.14,25.1899,25.14,25.141,37524.0,21.9113533097328,21.9548448184899,21.9113533097328,21.9122248830545,43053.1764362072,0.0,1.0
2022-03-18,25.18,25.19,25.15,25.19,5572.0,21.9462162426043,21.9549319758221,21.9200690429506,21.9549319758221,6393.03643275095,0.0,1.0
2022-03-21,25.06,25.12,25.045,25.11,4262.0,21.8416274439898,21.893921843297,21.828553844163,21.8852061100791,4890.00740782207,0.0,1.0
2022-03-22,24.975,25.03,24.97,25.03,38361.0,21.7675437116379,21.8154802443362,21.7631858450289,21.8154802443362,44013.5087216007,0.0,1.0
2022-03-23,24.97,25.0,24.93,25.0,11777.0,21.7631858450289,21.7893330446825,21.7283229121574,21.7893330446825,13512.3456691508,0.0,1.0
2022-03-24,24.87,24.89,24.8406,24.89,10685.0,21.6760285128502,21.6934599792859,21.6504042571896,21.6934599792859,12259.4390315765,0.0,1.0
2022-03-25,24.79,24.86,24.77,24.83,42822.0,21.6063026471072,21.6673127796323,21.5888711806715,21.6411655799787,49131.838859164,0.0,1.0
2022-03-28,24.77,24.82,24.73,24.8,14494.0,21.5888711806715,21.6324498467608,21.5540082478,21.6150183803251,16629.6967078773,0.0,1.0
2022-03-29,24.745,24.81,24.73,24.77,23764.0,21.5670818476268,21.6237341135429,21.5540082478,21.5888711806715,27265.6349224504,0.0,1.0
2022-03-30,24.79,24.8,24.7586,24.76,6775.0,21.6063026471072,21.6150183803251,21.5789352448031,21.5801554474536,7773.29896480399,0.0,1.0
2022-03-31,24.82,24.83,24.79,24.79,4545.0,21.6324498467608,21.6411655799787,21.6063026471072,21.6063026471072,5214.70757122275,0.0,1.0
2022-04-01,24.75,24.75,24.7267,24.75,6162.0,21.6204221349202,21.6204221349202,21.600068363779,21.6204221349202,7053.95570208014,0.0562,1.0
2022-04-04,24.77,24.81,24.74,24.75,9821.0,21.63789318311,21.6728352794897,21.6116866108252,21.6204221349202,11242.5996348798,0.0,1.0
2022-04-05,24.69,24.755,24.69,24.755,20781.0,21.5680089903507,21.6247898969676,21.5680089903507,21.6247898969676,23789.070666168,0.0,1.0
2022-04-06,24.5765,24.64,24.57,24.64,53700.0,21.4688607918733,21.5243313698761,21.4631827012117,21.5243313698761,61473.1290492868,0.0,1.0
2022-04-07,24.55,24.61,24.5223,24.61,17936.0,21.4457116530218,21.4981247975913,21.4215142512789,21.4981247975913,20532.2540526631,0.0,1.0
2022-04-08,24.47,24.53,24.45,24.51,23564.0,21.3758274602625,21.428240604832,21.3583564120726,21.4107695566421,26974.9127172698,0.0,1.0
2022-04-11,24.4265,24.51,24.4265,24.5,9043.0,21.3378279304496,21.4107695566421,21.3378279304496,21.4020340325472,10351.9833518193,0.0,1.0
2022-04-12,24.4025,24.47,24.38,24.42,25548.0,21.3168626726218,21.3758274602625,21.2972077434082,21.3321498397879,29246.0987141746,0.0,1.0
2022-04-13,24.4,24.47,24.37,24.37,14160.0,21.3146787915981,21.3758274602625,21.2884722193133,21.2884722193133,16209.6742521024,0.0,1.0
2022-04-14,24.33,24.39,24.3,24.39,8179.0,21.2535301229336,21.3059432675031,21.2273235506489,21.3059432675031,9362.91848219956,0.0,1.0
2022-04-18,24.255,24.32,24.255,24.32,11383.0,21.1880136922218,21.2447945988387,21.1880136922218,21.2447945988387,13030.7007070396,0.0,1.0
2022-04-19,24.11,24.24,24.0701,24.24,36311.0,21.0613485928455,21.1749104060794,21.0264938517067,21.1749104060794,41567.0537971814,0.0,1.0
2022-04-20,24.12,24.15,24.12,24.15,4869.0,21.0700841169404,21.0962906892251,21.0700841169404,21.0962906892251,5573.79265066995,0.0,1.0
2022-04-21,24.0554,24.14,24.0554,24.14,8518.0,21.0136526312872,21.0875551651302,21.0136526312872,21.0875551651302,9750.98907340454,0.0,1.0
2022-04-22,24.115,24.19,24.07,24.12,24533.0,21.0657163548929,21.1312327856048,21.0264064964658,21.0700841169404,28084.1764425726,0.0,1.0
2022-04-25,24.1,24.22,24.1,24.21,4455.0,21.0526130687505,21.1574393578895,21.0526130687505,21.1487038337946,5099.86573397714,0.0,1.0
2022-04-26,24.15,24.17,24.135,24.17,5946.0,21.0962906892251,21.113761737415,21.0831874030827,21.113761737415,6806.68948467521,0.0,1.0
2022-04-27,24.12,24.16,24.1,24.14,23977.0,21.0700841169404,21.10502621332,21.0526130687505,21.0875551651302,27447.6948829561,0.0,1.0
2022-04-28,24.055,24.0999,24.016,24.05,12278.0,21.0133032103234,21.0525257135096,20.9792346663532,21.008935448276,14055.2528578611,0.0,1.0
2022-04-29,24.01,24.03,23.99,24.01,3356.0,20.9739933518963,20.9914644000861,20.9565223037064,20.9739933518963,3841.78437782879,0.0,1.0
2022-05-02,23.88,23.931,23.88,23.93,12677.0,20.9002655285352,20.9449017740107,20.9002655285352,20.9440265535112,14484.3499517595,0.0456,1.0
2022-05-03,23.915,23.99,23.87,23.99,9408.0,20.9308982460184,20.9965397834824,20.89151332354,20.9965397834824,10749.2911845195,0.0,1.0
2022-05-04,23.89,23.9299,23.89,23.9299,7308.0,20.9090177335304,20.9439390314612,20.9090177335304,20.9439390314612,8349.8958308321,0.0,1.0
2022-05-05,23.78,23.85,23.74,23.83,45002.0,20.8127434785832,20.8740089135496,20.7777346586024,20.8565045035592,51417.8998603047,0.0,1.0
2022-05-06,23.705,23.77,23.705,23.715,10474.0,20.7471019411192,20.803991273588,20.7471019411192,20.7558541461144,11967.2699688199,0.0,1.0
2022-05-09,23.69,23.72,23.649,23.72,14106.0,20.7339736336264,20.760230248612,20.6980895931461,20.760230248612,16117.081361483,0.0,1.0
2022-05-10,23.6756,23.69,23.655,23.69,13430.0,20.7213704584333,20.7339736336264,20.7033409161432,20.7339736336264,15344.7045714389,0.0,1.0
2022-05-11,23.64,23.68,23.6,23.67,46674.0,20.6902126086504,20.7252214286312,20.6552037886696,20.716469223636,53328.2755895263,0.0,1.0
2022-05-12,23.6,23.64,23.56,23.64,15877.0,20.6552037886696,20.6902126086504,20.6201949686888,20.6902126086504,18140.5714430927,0.0,1.0
2022-05-13,23.502,23.57,23.48,23.56,16389.0,20.5694321797167,20.628947173684,20.5501773287272,20.6201949686888,18725.566881706,0.0,1.0
2022-05-16,23.54,23.5841,23.51,23.5568,18839.0,20.6026905586984,20.6412877827272,20.5764339437128,20.6173942630904,21524.861461008,0.0,1.0
2022-05-17,23.42,23.52,23.3986,23.46,111257.0,20.497664098756,20.585186148708,20.4789343800663,20.5326729187368,127118.823269142,0.0,1.0
2022-05-18,23.36,23.455,23.35,23.45,46883.0,20.4451508687848,20.5282968162392,20.4363986637896,20.5239207137416,53567.072555679,0.0,1.0
2022-05-19,23.4875,23.61,23.42,23.46,38506.0,20.5567414824736,20.6639559936648,20.497664098756,20.5326729187368,43995.7702328984,0.0,1.0
2022-05-20,23.545,23.58,23.47,23.47,82669.0,20.607066661196,20.6376993786792,20.541425123732,20.541425123732,94455.0545209442,0.0,1.0
2022-05-23,23.56,23.61,23.5217,23.53,21471.0,20.6201949686888,20.6639559936648,20.5866740235572,20.5939383537032,24532.1036376295,0.0,1.0
2022-05-24,23.715,23.75,23.63,23.63,97237.0,20.7558541461144,20.7864868635976,20.6814604036552,20.6814604036552,111100.002860238,0.0,1.0
2022-05-25,23.8654,23.9,23.85,23.9,83262.0,20.8874873092422,20.9177699385256,20.8740089135496,20.9177699385256,95132.5980660568,0.0,1.0
2022-05-26,24.045,24.08,23.98,24.02,21651.0,21.044676910956,21.0753096284392,20.9877875784872,21.022796398468,24737.7660965169,0.0,1.0
2022-05-27,24.15,24.21,24.1447,24.165,496385.0,21.1365750634056,21.1890882933767,21.1319363947581,21.1497033708984,567154.220304815,0.0,1.0
2022-05-31,24.1,24.2299,24.1,24.1001,132627.0,21.0928140384296,21.2065051813172,21.0928140384296,21.0929015604795,151535.527415951,0.0,1.0
2022-06-01,24.12,24.18,24.0912,24.18,14926.0,21.1444905576032,21.1970887928211,21.1192434046986,21.1970887928211,17026.4267667846,0.039044,1.0
2022-06-02,24.14,24.21,24.14,24.21,3171.0,21.1620233026758,21.2233879104301,21.1620233026758,21.2233879104301,3617.2316278624,0.0,1.0
2022-06-03,24.13,24.16,24.1,24.1,5689.0,21.1532569301395,21.1795560477485,21.1269578125306,21.1269578125306,6489.5713437115,0.0,1.0
2022-06-06,24.09,24.16,24.09,24.16,3730.0,21.1181914399942,21.1795560477485,21.1181914399942,21.1795560477485,4254.89560767163,0.0,1.0
2022-06-07,24.13,24.1897,24.1,24.18,7112.0,21.1532569301395,21.2055921741814,21.1269578125306,21.1970887928211,8112.81972165164,0.0,1.0
2022-06-08,24.04,24.11,24.04,24.11,118445.0,21.0743595773126,21.1357241850669,21.0743595773126,21.1357241850669,135112.898190527,0.0,1.0
2022-06-09,23.9999,24.0243,23.9801,24.015,5428.0,21.039206423442,21.0605963724306,21.0218490058201,21.0524436459719,6191.84272344278,0.0,1.0
2022-06-10,23.89,23.94,23.89,23.93,13247.0,20.9428639892679,20.9866958519495,20.9428639892679,20.9779294794131,15111.1533819908,0.0,1.0
2022-06-13,23.41,23.69,23.35,23.69,12933.0,20.5220781075245,20.7675365385415,20.4694798723066,20.7675365385415,14752.966459522,0.0,1.0
2022-06-14,23.38,23.48,23.36,23.48,30512.0,20.4957789899155,20.5834427152787,20.4782462448429,20.5834427152787,34805.7305043638,0.0,1.0
2022-06-15,23.34,23.5,23.33,23.46,6102.0,20.4607134997703,20.6009754603514,20.4519471272339,20.5659099702061,6960.68981179952,0.0,1.0
2022-06-16,23.34,23.37,23.3018,23.34,7046.0,20.4607134997703,20.4870126173792,20.4272259566815,20.4607134997703,8037.53202457217,0.0,1.0
2022-06-17,23.39,23.42,23.3201,23.42,24329.0,20.5045453624519,20.5308444800608,20.443268418423,20.5308444800608,27752.6421552393,0.0,1.0
2022-06-21,23.31,23.38,23.3001,23.38,15002.0,20.4344143821613,20.4957789899155,20.4257356733504,20.4957789899155,17113.1216906943,0.0,1.0
2022-06-22,23.46,23.48,23.4001,23.48,3284.0,20.5659099702061,20.5834427152787,20.5133993987135,20.5834427152787,3746.13329104386,0.0,1.0
2022-06-23,23.48,23.56,23.48,23.5,25622.0,20.5834427152787,20.6535736955693,20.5834427152787,20.6009754603514,29227.5965843867,0.0,1.0
2022-06-24,23.52,23.54,23.515,23.515,1524.0,20.618508205424,20.6360409504967,20.6141250191559,20.6141250191559,1738.46136892535,0.0,1.0
2022-06-27,23.46,23.54,23.46,23.525,22916.0,20.5659099702061,20.6360409504967,20.5659099702061,20.6228913916922,26140.8010041295,0.0,1.0
2022-06-28,23.48,23.52,23.37,23.5,34487.0,20.5834427152787,20.618508205424,20.4870126173792,20.6009754603514,39340.1031693758,0.0,1.0
2022-06-29,23.56,23.56,23.48,23.52,32840.0,20.6535736955693,20.6535736955693,20.5834427152787,20.618508205424,37461.3329104386,0.0,1.0
2022-06-30,23.68,23.68,23.6001,23.67,20443.0,20.7587701660051,20.7587701660051,20.6887268494399,20.7500037934688,23319.7938090164,0.0,1.0
2022-07-01,23.71,23.76,23.67,23.67,16201.0,20.8352129345218,20.8791505408789,20.8000628494362,20.8000628494362,18436.3707348315,0.0572,1.0
2022-07-05,23.75,23.81,23.74,23.81,12471.0,20.8703630196075,20.923088147236,20.8615754983361,20.923088147236,14191.7152912834,0.0,1.0
2022-07-06,23.8,23.86,23.7977,23.85,14366.0,20.9143006259646,20.9670257535931,20.9122794960721,20.9582382323216,16348.1823329787,0.0,1.0
2022-07-07,23.86,23.865,23.8,23.865,24067.0,20.9670257535931,20.9714195142288,20.9143006259646,20.9714195142288,27387.7004181956,0.0,1.0
2022-07-08,23.84,23.88,23.84,23.85,15234.0,20.9494507110502,20.9846007961359,20.9494507110502,20.9582382323216,17335.946656035,0.0,1.0
2022-07-11,23.89,23.95,23.89,23.91,4221.0,20.9933883174073,21.0461134450358,20.9933883174073,21.0109633599501,4803.40231292658,0.0,1.0
2022-07-12,23.96,23.969,23.94,23.969,6157.0,21.0549009663072,21.0628097354515,21.0373259237644,21.0628097354515,7006.52642518098,0.0,1.0
2022-07-13,23.965,23.98,23.89,23.9,4662.0,21.0592947269429,21.07247600885,20.9933883174073,21.0021758386787,5305.25031576965,0.0,1.0
2022-07-14,23.98,23.98,23.64,23.91,2517.0,21.07247600885,21.07247600885,20.7737002856219,21.0109633599501,2864.28894139687,0.0,1.0
2022-07-15,24.01,24.1,23.968,23.98,69246.0,21.0988385726643,21.177926264107,21.0619309833243,21.07247600885,78800.3782423391,0.0,1.0
2022-07-18,23.97,24.02,23.97,23.99,4032.0,21.0636884875786,21.1076260939357,21.0636884875786,21.0812635301214,4588.3245974224,0.0,1.0
2022-07-19,23.93,24.01,23.93,23.97,7135.0,21.0285384024929,21.0988385726643,21.0285384024929,21.0636884875786,8119.46825461531,0.0,1.0
2022-07-20,23.985,24.04,23.98,24.04,32023.0,21.0768697694857,21.1252011364785,21.07247600885,21.1252011364785,36441.4480613238,0.0,1.0
2022-07-21,24.02,24.02,23.98,24.02,4703.0,21.1076260939357,21.1076260939357,21.07247600885,21.1076260939357,5351.90738632875,0.0,1.0
2022-07-22,24.13,24.15,24.05,24.09,23304.0,21.2042888279212,21.221863870464,21.1339886577499,21.1691387428356,26519.423714864,0.0,1.0
2022-07-25,24.065,24.1,24.065,24.09,3194.0,21.147169939657,21.177926264107,21.147169939657,21.1691387428356,3634.69959428749,0.0,1.0
2022-07-26,24.09,24.19,24.09,24.17,9320.0,21.1691387428356,21.2570139555497,21.1691387428356,21.2394389130069,10605.9487222165,0.0,1.0
2022-07-27,24.185,24.21,24.185,24.19,1577.0,21.252620194914,21.2745889980925,21.252620194914,21.2570139555497,1794.59025052955,0.0,1.0
2022-07-28,24.29,24.29,24.225,24.2664,6383.0,21.3448891682638,21.3448891682638,21.2877702799997,21.3241506180633,7263.70930192144,0.0,1.0
2022-07-29,24.31,24.33,24.2702,24.3,10872.0,21.3624642108067,21.3800392533495,21.3274898761464,21.3536766895353,12372.0895394782,0.0,1.0
2022-08-01,24.32,24.32,24.26,24.32,14388.0,21.4220321812492,21.4220321812492,21.3691817729073,21.4220321812492,16334.4054868092,0.057787,1.0
2022-08-02,24.27,24.39,24.27,24.36,6351.0,21.3779901742976,21.4836909909814,21.3779901742976,21.4572657868105,7210.1618881516,0.0,1.0
2022-08-03,24.32,24.33,24.27,24.3,11356.0,21.4220321812492,21.4308405826395,21.3779901742976,21.4044153784686,12892.2371912848,0.0,1.0
2022-08-04,24.36,24.37,24.325,24.35,6105.0,21.4572657868105,21.4660741882008,21.4264363819444,21.4484573854202,6930.88306206352,0.0,1.0
2022-08-05,24.19,24.289,24.19,24.28,6370.0,21.3075229631751,21.3947261369392,21.3075229631751,21.3867985756879,7231.73220398766,0.0,1.0
2022-08-08,24.27,24.29,24.24,24.29,5871.0,21.3779901742976,21.3956069770783,21.3515649701267,21.3956069770783,6665.22759334562,0.0,1.0
2022-08-09,24.26,24.28,24.24,24.26,784.0,21.3691817729073,21.3867985756879,21.3515649701267,21.3691817729073,890.059348183098,0.0,1.0
2022-08-10,24.295,24.33,24.2796,24.32,5439.0,21.4000111777734,21.4308405826395,21.3864462396323,21.4220321812492,6174.78672802024,0.0,1.0
2022-08-11,24.24,24.32,24.24,24.32,10020.0,21.3515649701267,21.4220321812492,21.3515649701267,21.4220321812492,11375.5034040748,0.0,1.0
2022-08-12,24.2758,24.31,24.2419,24.31,10409.0,21.383099047104,21.4132237798589,21.3532385663908,21.4132237798589,11817.1272388238,0.0,1.0
2022-08-15,24.28,24.3281,24.27,24.32,9343.0,21.3867985756879,21.4291669863754,21.3779901742976,21.4220321812492,10606.9189924422,0.0,1.0
2022-08-16,24.27,24.3,24.25,24.3,7003.0,21.3779901742976,21.4044153784686,21.360373371517,21.4044153784686,7950.36430526306,0.0,1.0
2022-08-17,24.06,24.23,24.06,24.22,17340.0,21.193013745101,21.3427565687364,21.193013745101,21.333948167346,19685.7513998659,0.0,1.0
2022-08-18,24.16,24.18,24.1201,24.18,8179.0,21.2810977590041,21.2987145617848,21.2459522374568,21.2987145617848,9285.45332753771,0.0,1.0
2022-08-19,24.06,24.11,24.01,24.11,8303.0,21.193013745101,21.2370557520526,21.1489717381494,21.2370557520526,9426.22802036257,0.0,1.0
2022-08-22,24.01,24.085,24.01,24.04,28475.0,21.1489717381494,21.2150347485768,21.1489717381494,21.1753969423203,32327.0917595838,0.0,1.0
2022-08-23,24.0,24.07,24.0,24.05,3543.0,21.1401633367591,21.2018221464913,21.1401633367591,21.1842053437107,4022.29626353662,0.0,1.0
2022-08-24,23.94,24.065,23.94,24.03,14990.0,21.0873129284172,21.1974179457961,21.0873129284172,21.16658854093,17017.8439148783,0.0,1.0
2022-08-25,23.92,24.0499,23.92,24.03,8818.0,21.0696961256366,21.1841172596968,21.0696961256366,21.16658854093,10010.8971074981,0.0,1.0
2022-08-26,23.96,24.0,23.91,23.98,10953.0,21.1049297311978,21.1401633367591,21.0608877242462,21.1225465339784,12434.7194396039,0.0,1.0
2022-08-29,23.85,23.96,23.85,23.93,9810.0,21.0080373159043,21.1049297311978,21.0080373159043,21.0785045270269,11137.0946500972,0.0,1.0
2022-08-30,23.875,23.92,23.84,23.86,21202.0,21.0300583193801,21.0696961256366,20.999228914514,21.0168457172947,24070.2019134924,0.0,1.0
2022-08-31,23.8,23.88,23.8,23.88,2398.0,20.9639953089528,21.0344625200753,20.9639953089528,21.0344625200753,2722.40091446819,0.0,1.0
2022-09-01,23.64,23.73,23.6,23.73,6354.0,20.8817248399672,20.9612237924036,20.8463919722177,20.9612237924036,7193.30233259773,0.0666,1.0
2022-09-02,23.71,23.72,23.71,23.72,30357.0,20.9435573585289,20.9523905754662,20.9435573585289,20.9523905754662,34366.8679431333,0.0,1.0
2022-09-06,23.62,23.66,23.62,23.66,1946.0,20.8640584060924,20.899391273842,20.8640584060924,20.899391273842,2203.04789726711,0.0,1.0
2022-09-07,23.59,23.63,23.5701,23.62,11738.0,20.8375587552803,20.8728916230298,20.8199806535749,20.8640584060924,13288.4769877293,0.0,1.0
2022-09-08,23.57,23.6,23.56,23.59,31905.0,20.8198923214055,20.8463919722177,20.8110591044682,20.8375587552803,36119.3438655227,0.0,1.0
2022-09-09,23.59,23.63,23.57,23.57,4870.0,20.8375587552803,20.8728916230298,20.8198923214055,20.8198923214055,5513.28019511346,0.0,1.0
2022-09-12,23.6,23.66,23.59,23.59,9036.0,20.8463919722177,20.899391273842,20.8375587552803,20.8375587552803,10229.5687562721,0.0,1.0
2022-09-13,23.51,23.56,23.5,23.54,3960.0,20.7668930197813,20.8110591044682,20.7580598028439,20.7933926705934,4483.07794099574,0.0,1.0
2022-09-14,23.465,23.52,23.46,23.51,24008.0,20.727143543563,20.7757262367186,20.7227269350944,20.7668930197813,27179.2260624814,0.0,1.0
2022-09-15,23.42,23.4899,23.42,23.4899,3620.0,20.6873940673448,20.7491382537371,20.6873940673448,20.7491382537371,4098.16720868804,0.0,1.0
2022-09-16,23.4,23.4399,23.3901,23.41,5797.0,20.6697276334701,20.7049721690502,20.6609827487021,20.6785608504075,6562.72798584655,0.0,1.0
2022-09-19,23.34,23.4099,23.335,23.37,31565.0,20.6167283318458,20.6784725182381,20.6123117233771,20.6432279826579,35734.4331332149,0.0,1.0
2022-09-20,23.25,23.3,23.22,23.295,34487.0,20.5372293794094,20.5813954640963,20.5107297285972,20.5769788556276,39042.4012502829,0.0,1.0
2022-09-21,23.2,23.27,23.1701,23.25,51053.0,20.4930632947225,20.5548958132841,20.4666519760797,20.5372293794094,57796.6106367817,0.0,1.0
2022-09-22,23.11,23.19,23.11,23.19,16733.0,20.413564342286,20.4842300777851,20.413564342286,20.4842300777851,18943.2684814854,0.0,1.0
2022-09-23,23.06,23.12,23.0301,23.12,16235.0,20.3693982575991,20.4223975592234,20.3429869389564,20.4223975592234,18379.4874676935,0.0,1.0
2022-09-26,22.895,23.04,22.895,23.02,11612.0,20.2236501781324,20.3517318237244,20.2236501781324,20.3340653898496,13145.8335986976,0.0,1.0
2022-09-27,22.825,22.855,22.8,22.84,13036.0,20.1618176595707,20.1883173103828,20.1397346172273,20.1750674849768,14757.9303128335,0.0,1.0
2022-09-28,22.83,22.8799,22.755,22.87,149760.0,20.1662342680394,20.2103120205569,20.099985141009,20.2015671357889,169541.856677657,0.0,1.0
2022-09-29,22.79,22.805,22.76,22.76,6224.0,20.1309014002899,20.1441512256959,20.1044017494777,20.1044017494777,7046.13058200947,0.0,1.0
2022-09-30,22.7527,22.78,22.69,22.75,88678.0,20.0979535011134,20.1220681833525,20.0425692309161,20.0955685325403,100391.511528187,0.0,1.0
2022-10-03,22.785,22.845,22.7599,22.79,6144.0,20.1807207438167,20.2338628655911,20.1584896228744,20.1851492539646,6936.87018303807,0.0614,1.0
2022-10-04,22.88,22.9614,22.84,22.92,17817.0,20.2648624366261,20.3369585818333,20.2294343554432,20.300290517809,20116.2461020816,0.0,1.0
2022-10-05,22.91,22.95,22.8779,22.9,188393.0,20.2914334975133,20.3268615786962,20.263002462364,20.2825764772176,212704.717511897,0.0,1.0
2022-10-06,22.94,22.98,22.91,22.98,42594.0,20.3180045584005,20.3534326395834,20.2914334975133,20.3534326395834,48090.665458386,0.0,1.0
2022-10-07,22.96,22.98,22.92,22.98,11741.0,20.3357185989919,20.3534326395834,20.300290517809,20.3534326395834,13256.1511749756,0.0,1.0
2022-10-10,22.89,22.89,22.83,22.88,5137.0,20.2737194569218,20.2737194569218,20.2205773351475,20.2648624366261,5799.91896651476,0.0,1.0
2022-10-11,22.93,22.97,22.925,22.93,36125.0,20.3091475381047,20.3445756192877,20.3047190279569,20.3091475381047,40786.8547139081,0.0,1.0
2022-10-12,22.94,23.02,22.895,22.99,33090.0,20.3180045584005,20.3888607207663,20.2781479670697,20.3622896598791,37360.194393999,0.0,1.0
2022-10-13,22.87,22.9099,22.81,22.82,4175.0,20.2560054163304,20.2913449273103,20.202863294556,20.2117203148517,4713.77490465233,0.0,1.0
2022-10-14,22.865,22.94,22.831,22.94,3239.0,20.2515769061825,20.3180045584005,20.221463037177,20.3180045584005,3656.98608770513,0.0,1.0
2022-10-17,22.865,22.91,22.84,22.91,4068.0,20.2515769061825,20.2914334975133,20.2294343554432,20.2914334975133,4592.96678134748,0.0,1.0
2022-10-18,22.9,22.93,22.8745,22.93,7642.0,20.2825764772176,20.3091475381047,20.2599910754635,20.3091475381047,8628.18390930613,0.0,1.0
2022-10-19,22.82,22.87,22.801,22.85,12188.0,20.2117203148517,20.2560054163304,20.1948919762899,20.2382913757389,13760.8355779408,0.0,1.0
2022-10-20,22.7797,22.84,22.7797,22.83,13138.0,20.17602652306,20.2294343554432,20.17602652306,20.2205773351475,14833.4310652269,0.0,1.0
2022-10-21,22.65,22.75,22.52,22.75,12082.0,20.0611509698244,20.1497211727816,19.9460097059799,20.1497211727816,13641.1565025172,0.0,1.0
2022-10-24,22.48,22.64,22.475,22.61,12380.0,19.910581624797,20.0522939495286,19.9061531146491,20.0257228886414,13977.6127711607,0.0,1.0
2022-10-25,22.475,22.6,22.41,22.5615,34113.0,19.9061531146491,20.0168658683457,19.8485824827269,19.9827663402072,38515.210376624,0.0,1.0
2022-10-26,22.53,22.56,22.51,22.5593,19834.0,19.9548667262756,19.9814377871628,19.9371526856842,19.9808177957421,22393.5356787724,0.0,1.0
2022-10-27,22.51,22.54,22.5,22.5,4663.0,19.9371526856842,19.9637237465714,19.9282956653884,19.9282956653884,5264.75027075301,0.0,1.0
2022-10-28,22.5051,22.5051,22.451,22.46,4510.0,19.9328127457393,19.9328127457393,19.8848962659394,19.8928675842055,5092.00594490587,0.0,1.0
2022-10-31,22.59,22.62,22.53,22.55,30548.0,20.00800884805,20.0345799089372,19.9548667262756,19.9725807668671,34490.1546795975,0.0,1.0
2022-11-01,22.555,22.59,22.555,22.59,16705.0,20.0320113730514,20.0630962942687,20.0320113730514,20.0630962942687,18808.9587202848,0.0621,1.0
2022-11-02,22.62,22.66,22.6,22.6025,9703.0,20.089740512455,20.1252661367034,20.0719777003308,20.0741980518464,10925.071922354,0.0,1.0
2022-11-03,22.59,22.6299,22.55,22.58,25673.0,20.0630962942687,20.0985331044565,20.0275706700204,20.0542148882066,28906.4589779032,0.0,1.0
2022-11-04,22.6,22.63,22.55,22.571,10601.0,20.0719777003308,20.0986219185171,20.0275706700204,20.0462216227508,11936.1730855277,0.0,1.0
2022-11-07,22.58,22.61,22.55,22.6,12227.0,20.0542148882066,20.0808591063929,20.0275706700204,20.0719777003308,13766.9642785347,0.0,1.0
2022-11-08,22.645,22.645,22.58,22.59,187472.0,20.1119440276103,20.1119440276103,20.0542148882066,20.0630962942687,211083.694056224,0.0,1.0
2022-11-09,22.64,22.66,22.6102,22.6115,7499.0,20.1075033245792,20.1252661367034,20.0810367345142,20.0821913173022,8443.48287599018,0.0,1.0
2022-11-10,22.93,22.93,22.85,22.86,18700.0,20.3650641003799,20.3650641003799,20.2940128518832,20.3028942579453,21055.2246674245,0.0,1.0
2022-11-11,22.94,22.96,22.9,22.925,20724.0,20.373945506442,20.3917083185662,20.3384198821936,20.3606233973489,23334.1431020163,0.0,1.0
2022-11-14,22.925,22.97,22.88,22.91,25132.0,20.3606233973489,20.4005897246283,20.3206570700694,20.3473012882557,28297.3211947439,0.0,1.0
2022-11-15,22.9605,23.02,22.92,22.94,19243.0,20.3921523888693,20.4449967549388,20.3561826943178,20.373945506442,21666.61434627,0.0,1.0
2022-11-16,23.125,23.125,23.05,23.05,4568.0,20.5382515185907,20.5382515185907,20.471640973125,20.471640973125,5143.32974763611,0.0,1.0
2022-11-17,23.175,23.22,23.13,23.13,32966.0,20.5826585489012,20.6226248761806,20.5426922216218,20.5426922216218,37117.9965981987,0.0,1.0
2022-11-18,23.16,23.215,23.14,23.2,10847.0,20.5693364398081,20.6181841731496,20.5515736276839,20.6048620640564,12213.1562549494,0.0,1.0
2022-11-21,23.19,23.225,23.15,23.22,67716.0,20.5959806579943,20.6270655792117,20.560455033746,20.6226248761806,76244.6841486267,0.0,1.0
2022-11-22,23.218,23.26,23.2,23.21,7933.0,20.6208485949682,20.658150500429,20.6048620640564,20.6137434701185,8932.14423992933,0.0,1.0
2022-11-23,23.29,23.33,23.25,23.31,4212.0,20.6847947186153,20.7203203428636,20.6492690943669,20.7025575307395,4742.4923154648,0.0,1.0
2022-11-25,23.28,23.33,23.23,23.32,373888.0,20.6759133125532,20.7203203428636,20.6315062822427,20.7114389368016,420978.387190053,0.0,1.0
2022-11-28,23.33,23.365,23.3,23.34,7001.0,20.7203203428636,20.751405264081,20.6936761246774,20.7292017489257,7882.76085008765,0.0,1.0
2022-11-29,23.395,23.4,23.33,23.38,23482.0,20.7780494822673,20.7824901852983,20.7203203428636,20.7647273731741,26439.5072535006,0.0,1.0
2022-11-30,23.46,23.46,23.38,23.405,7992.0,20.8357786216709,20.8357786216709,20.7647273731741,20.7869308883293,8998.5751626768,0.0,1.0
2022-12-01,23.44,23.465,23.36,23.44,74464.0,20.8753008786472,20.897565491359,20.8040541179692,20.8753008786472,83612.5031273375,0.0645,1.0
2022-12-02,23.51,23.51,23.37,23.47,86659.0,20.9376417942404,20.9376417942404,20.8129599630539,20.9020184139014,97305.7572587015,0.0,1.0
2022-12-05,23.56,24.33,23.39,23.46,384741.0,20.9821710196641,21.6679210911897,20.8307716532234,20.8931125688167,432009.535691274,0.0,1.0
2022-12-06,23.6,23.6,23.56,23.6,12298.0,21.0177944000031,21.0177944000031,20.9821710196641,21.0177944000031,13808.9085123012,0.0,1.0
2022-12-07,23.6068,23.6399,23.553,23.61,6099.0,21.0238503746608,21.0533287218913,20.9759369281048,21.0267002450879,6848.31135278297,0.0,1.0
2022-12-08,23.621,23.83,23.5914,23.83,17775.0,21.0364966746811,21.2226288369523,21.0101353732302,21.2226288369523,19958.8021471909,0.0,1.0
2022-12-09,23.645,23.74,23.57,23.62,87392.0,21.0578707028845,21.1424762311896,20.9910768647489,21.0356060901726,98128.8122220708,0.0,1.0
2022-12-12,23.66,23.8,23.651,23.8,21893.0,21.0712294705116,21.1959113016981,21.0632142099353,21.1959113016981,24582.7316685486,0.0,1.0
2022-12-13,23.765,23.86,23.75,23.78,16897.0,21.1647408439015,21.2493463722066,21.1513820762743,21.1780996115286,18972.9327640554,0.0,1.0
2022-12-14,23.68,23.82,23.68,23.82,6121.0,21.0890411606811,21.2137229918676,21.0890411606811,21.2137229918676,6873.01423026474,0.0,1.0
2022-12-15,23.68,23.809,23.68,23.73,10664.0,21.0890411606811,21.2039265622743,21.0890411606811,21.1335703861048,11974.1584302472,0.0,1.0
2022-12-16,23.635,23.69,23.6,23.6,6956.0,21.1164711635421,21.1656104025519,21.0852007387178,21.0852007387178,7785.63135510292,0.0758,1.0
2022-12-19,23.545,23.59,23.54,23.59,12851.0,21.036061499708,21.0762663316251,21.0315942961617,21.0762663316251,14383.7188821776,0.0,1.0
2022-12-20,23.45,23.6,23.45,23.6,30336.0,20.9511846323276,21.0852007387178,20.9511846323276,21.0852007387178,33954.1277729157,0.0,1.0
2022-12-21,23.485,23.55,23.47,23.47,16599.0,20.982455057152,21.0405287032544,20.969053446513,20.969053446513,18578.7370418851,0.0,1.0
2022-12-22,23.427,23.5599,23.42,23.49,31734.0,20.9306354960144,21.0493737662761,20.9243814110496,20.9869222606983,35518.8650694129,0.0,1.0
2022-12-23,23.43,23.5212,23.41,23.49,40152.0,20.9333158181422,21.0147976108275,20.9154470039569,20.9869222606983,44940.8669019685,0.0,1.0
2022-12-27,23.41,23.52,23.37,23.39,22996.0,20.9154470039569,21.0137254819763,20.8797093755862,20.8975781897715,25738.6973320797,0.0,1.0
2022-12-28,23.35,23.4799,23.35,23.45,17272.0,20.8618405614008,20.9778985095347,20.8618405614008,20.9511846323276,19332.0047103706,0.0,1.0
2022-12-29,23.405,23.47,23.35,23.38,14040.0,20.9109798004106,20.969053446513,20.8618405614008,20.8886437826789,15714.5290721168,0.0,1.0
2022-12-30,23.36,23.4899,23.36,23.36,38076.0,20.8707749684935,20.9868329166274,20.8707749684935,20.8707749684935,42617.2655947238,0.0,1.0
2023-01-03,23.47,23.51,23.4,23.495,9684.0,20.969053446513,21.0047910748837,20.9065125968642,20.9913894642447,10838.9956933319,0.0,1.0
2023-01-04,23.575,23.65,23.53,23.65,7084.0,21.0628647209861,21.1298727741811,21.022659889069,21.1298727741811,7928.89771701393,0.0,1.0
2023-01-05,23.565,23.67,23.53,23.55,7318.0,21.0539303138934,21.1477415883665,21.022659889069,21.0405287032544,8190.80653488256,0.0,1.0
2023-01-06,23.695,23.7319,23.56,23.57,7357.0,21.1700776060982,21.2030455682702,21.049463110347,21.0583975174397,8234.45800452733,0.0,1.0
2023-01-09,23.76,23.8155,23.681,23.76,5347.0,21.2281512522006,21.2777372115649,21.1575694361684,21.2281512522006,5984.72841514308,0.0,1.0
2023-01-10,23.728,23.7399,23.69,23.72,11590.0,21.199561149504,21.2101930939443,21.1656104025519,21.1924136238299,12972.3213636634,0.0,1.0
2023-01-11,23.83,23.8899,23.76,23.76,156433.0,21.2906921018493,21.3442092003345,21.2281512522006,21.2281512522006,175090.521818979,0.0,1.0
2023-01-12,23.9646,23.97,23.88,23.9,16007.0,21.4109492213168,21.4157738011468,21.3353641373127,21.3532329514981,17916.1301180466,0.0,1.0
2023-01-13,23.9,24.01,23.9,23.93,21871.0,21.3532329514981,21.4515114295175,21.3532329514981,21.3800361727761,24479.520323096,0.0,1.0
2023-01-17,23.995,24.0599,23.92,23.94,6654.0,21.4381098188785,21.49609412091,21.3711017656834,21.3889705798688,7447.61228246906,0.0,1.0
2023-01-18,24.14,24.14,24.0,24.08,21016.0,21.5676587217223,21.5676587217223,21.4425770224248,21.5140522791663,23522.5457962684,0.0,1.0
2023-01-19,24.135,24.15,24.12,24.12,12954.0,21.563191518176,21.576593128815,21.549789907537,21.549789907537,14499.0035327779,0.0,1.0
2023-01-20,24.06,24.16,24.06,24.08,9591.0,21.4961834649809,21.5855275359077,21.4961834649809,21.5140522791663,10734.9037272559,0.0,1.0
2023-01-23,24.1,24.19,24.051,24.06,22713.0,21.5319210933516,21.6123307571857,21.4881424985975,21.4961834649809,25421.944360042,0.0,1.0
2023-01-24,24.1,24.1,24.07,24.1,8052.0,21.5319210933516,21.5319210933516,21.5051178720736,21.5319210933516,9012.34957896617,0.0,1.0
2023-01-25,24.1141,24.155,24.06,24.1,4430.0,21.5445186073523,21.5810603323613,21.4961834649809,21.5319210933516,4958.35924426479,0.0,1.0
2023-01-26,24.105,24.15,24.09,24.09,2523.0,21.5363882968979,21.576593128815,21.5229866862589,21.5229866862589,2823.91430548083,0.0,1.0
2023-01-27,24.1,24.13,24.01,24.04,24226.0,21.5319210933516,21.5587243146296,21.4515114295175,21.4783146507955,27115.3975285686,0.0,1.0
2023-01-30,24.06,24.1699,24.06,24.09,16955.0,21.4961834649809,21.5943725989294,21.4961834649809,21.5229866862589,18977.1966109502,0.0,1.0
2023-01-31,24.141,24.1899,24.06,24.14,19177.0,21.5685521624316,21.6122414131148,21.4961834649809,21.5676587217223,21464.2111122496,0.0,1.0
2023-02-01,24.15,24.21,24.07,24.09,8446.0,21.6285913780944,21.6823270088474,21.5569438704237,21.5748557473413,9430.61415486277,0.0582,1.0
2023-02-02,24.2,24.25,24.16,24.2,16525.0,21.6733710703886,21.7181507626828,21.6375473165532,21.6733710703886,18451.4443415945,0.0,1.0
2023-02-03,24.1275,24.1484,24.06,24.1,16066.0,21.608440516562,21.627158427941,21.5479879319648,21.5838116858002,17938.9352370383,0.0,1.0
2023-02-06,24.0,24.075,24.0,24.05,124271.0,21.4942523012118,21.5614218396531,21.4942523012118,21.539031993506,138758.2111815,0.0,1.0
2023-02-07,24.005,24.06,23.97,23.98,10466.0,21.4987302704412,21.5479879319648,21.4673844858353,21.4763404242941,11686.1008459382,0.0,1.0
2023-02-08,24.02,24.04,23.99,24.02,5969.0,21.5121641781295,21.5300760550472,21.485296362753,21.5121641781295,6664.85151437082,0.0,1.0
2023-02-09,23.9749,24.12,23.96,24.05,30848.0,21.4717728956801,21.6017235627179,21.4584285473764,21.539031993506,34444.184874403,0.0,1.0
2023-02-10,24.005,24.075,23.98,24.04,1197.0,21.4987302704412,21.5614218396531,21.4763404242941,21.5300760550472,1336.54335109765,0.0,1.0
2023-02-13,24.03,24.099,24.0,24.0,39555.0,21.5211201165883,21.5829160919543,21.4942523012118,21.4942523012118,44166.2257749938,0.0,1.0
2023-02-14,23.92,24.0,23.92,24.0,7159.0,21.4226047935411,21.4942523012118,21.4226047935411,21.4942523012118,7993.5788224796,0.0,1.0
2023-02-15,23.9229,23.97,23.89,23.9,15172.0,21.4252020156942,21.4673844858353,21.3957369781646,21.4046929166234,16940.7148896019,0.0,1.0
2023-02-16,23.755,23.88,23.755,23.88,9326.0,21.2748318089703,21.3867810397057,21.2748318089703,21.3867810397057,10413.2024163214,0.0,1.0
2023-02-17,23.67,23.74,23.63,23.73,9641.0,21.1987063320701,21.261397901282,21.1628825782348,21.2524419628232,10764.9243508208,0.0,1.0
2023-02-21,23.55,23.67,23.54,23.67,14136.0,21.0912350705641,21.1987063320701,21.0822791321052,21.1987063320701,15783.9405272484,0.0,1.0
2023-02-22,23.54,23.657,23.51,23.59,30658.0,21.0822791321052,21.1870636120736,21.0554113167287,21.1270588243994,34232.0351361335,0.0,1.0
2023-02-23,23.615,23.6799,23.55,23.58,18459.0,21.1494486705465,21.2075727111444,21.0912350705641,21.1181028859406,20610.9053616638,0.0,1.0
2023-02-24,23.53,23.59,23.47,23.56,2175.0,21.0733231936464,21.1270588243994,21.0195875628934,21.1001910090229,2428.55621440049,0.0,1.0
2023-02-27,23.59,23.6,23.55,23.55,759.0,21.1270588243994,21.1360147628583,21.0912350705641,21.0912350705641,847.482375508035,0.0,1.0
2023-02-28,23.555,23.64,23.5218,23.56,21914.0,21.0957130397935,21.1718385166936,21.0659793241102,21.1001910090229,24468.6808654586,0.0,1.0
2023-03-01,23.47,23.5799,23.4301,23.55,8686.0,21.0781594004142,21.1768594310109,21.042325631344,21.1500065564446,9671.64239188712,0.0654,1.0
2023-03-02,23.467,23.48,23.39,23.42,9400.0,21.075465132063,21.087140294918,21.0063122443838,21.0332549278952,10466.6634220285,0.0,1.0
2023-03-03,23.47,23.56,23.47,23.55,5761.0,21.0781594004142,21.1589874509484,21.0781594004142,21.1500065564446,6414.72850790487,0.0,1.0
2023-03-06,23.5,23.5322,23.5,23.5,1087.0,21.1051020839256,21.1340205642278,21.1051020839256,21.1051020839256,1210.34714252605,0.0,1.0
2023-03-07,23.45,23.54,23.45,23.52,8275.0,21.0601976114066,21.1410256619408,21.0601976114066,21.1230638729332,9214.00423588141,0.0,1.0
2023-03-08,23.52,23.59,23.49,23.49,2836.0,21.1230638729332,21.1859301344598,21.0961211894218,21.0961211894218,3157.81462392262,0.0,1.0
2023-03-09,23.56,23.595,23.54,23.54,41312.0,21.1589874509484,21.1904205817117,21.1410256619408,21.1410256619408,45999.8722649828,0.0,1.0
2023-03-10,23.61,23.679,23.6,23.6,4474.0,21.2038919234674,21.2658600955436,21.1949110289636,21.1949110289636,4981.68639895267,0.0,1.0
2023-03-13,23.73,23.9,23.72,23.9,7085.0,21.3116626575129,21.4643378640775,21.3026817630091,21.4643378640775,7888.96918564591,0.0,1.0
2023-03-14,23.62,23.71,23.5701,23.7,19744.0,21.2128728179712,21.2937008685053,21.1680581543972,21.2847199740015,21984.4470855882,0.0,1.0
2023-03-15,23.775,23.88,23.7,23.8218,41327.0,21.35207668278,21.4463760750699,21.2847199740015,21.3941072690578,46016.5743874649,0.0,1.0
2023-03-16,23.735,23.82,23.66,23.79,3679.0,21.3161531047648,21.3924907080471,21.2487963959863,21.3655480245357,4096.4739074088,0.0,1.0
2023-03-17,23.81,23.85,23.71,23.79,7773.0,21.3835098135433,21.4194333915585,21.2937008685053,21.3655480245357,8655.03987015182,0.0,1.0
2023-03-20,23.71,23.83,23.69,23.79,9970.0,21.2937008685053,21.4014716025509,21.2757390794977,21.3655480245357,11101.3440763429,0.0,1.0
2023-03-21,23.7,23.77,23.7,23.71,3535.0,21.2847199740015,21.3475862355281,21.2847199740015,21.2937008685053,3936.13353158198,0.0,1.0
2023-03-22,23.7602,23.81,23.68,23.69,4643.0,21.3387849589144,21.3835098135433,21.2667581849939,21.2757390794977,5169.86364558277,0.0,1.0
2023-03-23,23.795,23.85,23.73,23.76,2663.0,21.3700384717876,21.4194333915585,21.3116626575129,21.3386053410243,2965.18347796402,0.0,1.0
2023-03-24,23.872,23.91,23.81,23.91,5193.0,21.4391913594669,21.4733187585813,21.3835098135433,21.4733187585813,5782.27480325464,0.0,1.0
2023-03-27,23.785,23.83,23.76,23.81,2642.0,21.3610575772838,21.4014716025509,21.3386053410243,21.3835098135433,2941.80050648927,0.0,1.0
2023-03-28,23.805,23.83,23.775,23.78,8289.0,21.3790193662914,21.4014716025509,21.35207668278,21.3565671300319,9229.59288353126,0.0,1.0
2023-03-29,23.855,23.94,23.78,23.83,16703.0,21.4239238388104,21.5002614420927,21.3565671300319,21.4014716025509,18598.3701210788,0.0,1.0
2023-03-30,23.895,23.99,23.83,23.85,15731.0,21.4598474168256,21.5451659146117,21.4014716025509,21.4194333915585,17516.0725842478,0.0,1.0
2023-03-31,23.92,24.0,23.88,23.91,7587.0,21.4822996530851,21.5541468091155,21.4463760750699,21.4733187585813,8447.93355137551,0.0,1.0
2023-04-03,23.87,23.94,23.85,23.85,4147.0,21.5164270521995,21.5795250787456,21.4983990446149,21.4983990446149,4600.61932029188,0.088,1.0
2023-04-04,23.95,23.98,23.83,23.86,9622.0,21.5885390825379,21.6155810939147,21.4803710370304,21.5074130484072,10674.5018326135,0.0,1.0
2023-04-05,24.03,24.09,23.9514,24.02,15868.0,21.6606511128762,21.7147351356299,21.5898010430688,21.6516371090839,17603.7201288622,0.0,1.0
2023-04-06,24.075,24.11,24.03,24.03,10504.0,21.7012141299415,21.7327631432145,21.6606511128762,21.6606511128762,11652.9793441876,0.0,1.0
2023-04-10,24.0,24.08,23.98,24.03,6023.0,21.6336091014993,21.7057211318376,21.6155810939147,21.6606511128762,6681.82545602074,0.0,1.0
2023-04-11,24.105,24.14,24.06,24.06,2851.0,21.7282561413184,21.7598051545914,21.6876931242531,21.6876931242531,3162.8564461423,0.0,1.0
2023-04-12,24.13,24.22,24.1001,24.14,7430.0,21.7507911507991,21.8319171849297,21.7238392794602,21.7598051545914,8242.73005781738,0.0,1.0
2023-04-13,24.07,24.14,24.07,24.13,7933.0,21.6967071280454,21.7598051545914,21.6967071280454,21.7507911507991,8800.75067949733,0.0,1.0
2023-04-14,24.02,24.17,24.02,24.12,15494.0,21.6516371090839,21.7868471659683,21.6516371090839,21.7417771470068,17188.8101636369,0.0,1.0
2023-04-17,24.05,24.15,24.03,24.085,9069.0,21.6786791204608,21.7688191583837,21.6606511128762,21.7102281337338,10061.0119642457,0.0,1.0
2023-04-18,23.87,24.0,23.83,24.0,8622.0,21.5164270521995,21.6336091014993,21.4803710370304,21.6336091014993,9565.11689885619,0.0,1.0
2023-04-19,23.775,23.82,23.75,23.82,7854.0,21.4307940161728,21.4713570332381,21.408259006692,21.4713570332381,8713.10926973049,0.0,1.0
2023-04-20,23.81,23.88,23.79,23.88,52580.0,21.4623430294458,21.5254410559918,21.4443150218612,21.5254410559918,58331.4598169633,0.0,1.0
2023-04-21,23.82,23.93,23.78,23.93,6981.0,21.4713570332381,21.5705110749533,21.4353010180689,21.5705110749533,7744.6162225603,0.0,1.0
2023-04-24,23.85,23.89,23.85,23.89,4374.0,21.4983990446149,21.5344550597841,21.4983990446149,21.5344550597841,4852.44970025482,0.0,1.0
2023-04-25,23.94,23.98,23.905,23.98,10874.0,21.5795250787456,21.6155810939147,21.5479760654725,21.6155810939147,12063.4517696778,0.0,1.0
2023-04-26,23.92,23.99,23.89,23.99,6413.0,21.561497071161,21.624595097707,21.5344550597841,21.624595097707,7114.48558018611,0.0,1.0
2023-04-27,23.855,23.97,23.83,23.92,104581.0,21.5029060465111,21.6065670901224,21.4803710370304,21.561497071161,116020.585757281,0.0,1.0
2023-04-28,23.935,23.99,23.88,23.95,13229.0,21.5750180768494,21.624595097707,21.5254410559918,21.5885390825379,14676.0532886765,0.0,1.0
2023-05-01,23.835,23.9485,23.835,23.85,3148.0,21.5464436848279,21.6490457976128,21.5464436848279,21.5600034354162,3482.36493676378,0.0683,1.0
2023-05-02,23.87,23.93,23.81,23.86,6890.0,21.5780831028673,21.6323221052205,21.523844100514,21.5690432691417,7621.82160555985,0.0,1.0
2023-05-03,23.895,23.94,23.849,23.9,6068.0,21.6006826871811,21.641361938946,21.5590994520436,21.6052026040439,6712.51284507073,0.0,1.0
2023-05-04,23.97,23.9985,23.9,23.92,14557.0,21.6684814401227,21.6942449662405,21.6052026040439,21.623282271495,16103.1722949397,0.0,1.0
2023-05-05,23.9597,23.96,23.95,23.96,2388.0,21.6591704113854,21.6594416063971,21.6504017726716,21.6594416063971,2641.6415085743,0.0,1.0
2023-05-08,23.945,23.99,23.9,23.99,13813.0,21.6458818558088,21.6865611075737,21.6052026040439,21.6865611075737,15280.1483073438,0.0,1.0
2023-05-09,23.94,23.99,23.91,23.94,11118.0,21.641361938946,21.6865611075737,21.6142424377694,21.641361938946,12298.8987823824,0.0,1.0
2023-05-10,23.955,24.04,23.94,23.95,30194.0,21.6549216895344,21.7317602762015,21.641361938946,21.6504017726716,33401.0568299382,0.0,1.0
2023-05-11,23.98,24.03,23.9302,24.03,10774.0,21.6775212738482,21.7227204424759,21.632502901895,21.7227204424759,11918.3608096229,0.0,1.0
2023-05-12,23.9778,24.04,23.9201,23.999,2377.0,21.6755325104286,21.7317602762015,21.6233726698322,21.6946969579267,2629.4731431663,0.0,1.0
2023-05-15,23.91,24.01,23.91,23.92,18006.0,21.6142424377694,21.7046407750248,21.6142424377694,21.623282271495,19918.5079578681,0.0,1.0
2023-05-16,23.8949,23.9189,23.89,23.9,4848.0,21.6005922888438,21.6222878897851,21.5961627703183,21.6052026040439,5362.93049981921,0.0,1.0
2023-05-17,23.88,24.0099,23.87,23.97,88244.0,21.5871229365928,21.7045503766876,21.5780831028673,21.6684814401227,97616.8397330951,0.0,1.0
2023-05-18,23.8,23.92,23.8,23.92,9991.0,21.5148042667885,21.623282271495,21.5148042667885,21.623282271495,11052.1944355803,0.0,1.0
2023-05-19,23.7376,23.8,23.671,23.71,13074.0,21.4583957043411,21.5148042667885,21.398190411729,21.4334457632586,14462.6553949332,0.0,1.0
2023-05-22,23.62,23.75,23.6,23.69,45595.0,21.3520872597287,21.4696050981608,21.3340075922776,21.4153660958075,50437.8746161832,0.0,1.0
2023-05-23,23.625,23.75,23.62,23.64,9649.0,21.3566071765915,21.4696050981608,21.3520872597287,21.3701669271798,10673.8688928951,0.0,1.0
2023-05-24,23.55,23.66,23.55,23.62,38782.0,21.2888084236499,21.3882465946309,21.2888084236499,21.3520872597287,42901.2315684794,0.0,1.0
2023-05-25,23.61,23.6599,23.54,23.55,5922.0,21.3430474260032,21.3881561962936,21.2797685899244,21.2888084236499,6551.00544965537,0.0,1.0
2023-05-26,23.635,23.65,23.61,23.61,1527.0,21.365647010317,21.3792067609053,21.3430474260032,21.3430474260032,1689.1903616386,0.0,1.0
2023-05-30,23.75,23.75,23.64,23.64,10531.0,21.4696050981608,21.4696050981608,21.3701669271798,21.3701669271798,11649.5505556097,0.0,1.0
2023-05-31,23.81,23.83,23.76,23.79,1087.0,21.523844100514,21.5419237679651,21.4786449318863,21.5057644330629,1202.45574531837,0.0,1.0
2023-06-01,23.78,23.8499,23.71,23.72,22679.0,21.5722072109457,21.6356175256658,21.5087061804677,21.5177777562502,25000.0667398724,0.0835,1.0
2023-06-02,23.67,23.755,23.66,23.75,15789.0,21.4724198773374,21.5495282714892,21.4633483015548,21.5449924835979,17404.9144034502,0.0,1.0
2023-06-05,23.82,23.82,23.63,23.65,4558.0,21.6084935140759,21.6084935140759,21.4361335742071,21.4542767257723,5024.48539178707,0.0,1.0
2023-06-06,23.805,23.805,23.72,23.79,14876.0,21.5948861504021,21.5948861504021,21.5177777562502,21.5812787867282,16398.4740430505,0.0,1.0
2023-06-07,23.7495,23.79,23.72,23.79,1822.0,21.5445389048088,21.5812787867282,21.5177777562502,21.5812787867282,2008.47134353577,0.0,1.0
2023-06-08,23.75,23.83,23.7,23.83,19281.0,21.5449924835979,21.6175650898585,21.4996346046851,21.6175650898585,21254.3007545078,0.0,1.0
2023-06-09,23.715,23.75,23.7,23.7,6858.0,21.513241968359,21.5449924835979,21.4996346046851,21.4996346046851,7559.87731831409,0.0,1.0
2023-06-12,23.77,23.8399,23.69,23.75,4589.0,21.5631356351631,21.6265459498832,21.4905630289025,21.5449924835979,5058.65806557938,0.0,1.0
2023-06-13,23.71,23.84,23.71,23.79,4960.0,21.5087061804677,21.6266366656411,21.5087061804677,21.5812787867282,5467.62780677135,0.0,1.0
2023-06-14,23.765,23.8799,23.75,23.77,2536.0,21.5585998472718,21.6628322530135,21.5449924835979,21.5631356351631,2795.54518507503,0.0,1.0
2023-06-15,23.87,23.9199,23.77,23.77,14339.0,21.6538513929888,21.6991185561438,21.5631356351631,21.5631356351631,15806.5151454222,0.0,1.0
2023-06-16,23.825,23.86,23.81,23.83,3380.0,21.6130293019672,21.6447798172062,21.5994219382934,21.6175650898585,3725.92378767887,0.0,1.0
2023-06-20,23.88,23.9,23.8194,23.83,8178.0,21.6629229687713,21.6810661203365,21.607949219529,21.6175650898585,9014.97181527746,0.0,1.0
2023-06-21,23.9,23.9399,23.81,23.91,12458.0,21.6810661203365,21.7172617077089,21.5994219382934,21.690137696119,13733.0054872495,0.0,1.0
2023-06-22,23.78,23.9,23.78,23.9,56985.0,21.5722072109457,21.6810661203365,21.5722072109457,21.6810661203365,62817.090840497,0.0,1.0
2023-06-23,23.91,23.97,23.89,23.96,32275.0,21.690137696119,21.7445671508144,21.6719945445539,21.7354955750319,35578.1627950697,0.0,1.0
2023-06-26,23.91,23.99,23.86,23.99,26387.0,21.690137696119,21.7627103023796,21.6447798172062,21.7627103023796,29087.5594631605,0.0,1.0
2023-06-27,23.9,23.95,23.87,23.92,21536.0,21.6810661203365,21.7264239992493,21.6538513929888,21.6992092719016,23740.0871868201,0.0,1.0
2023-06-28,23.95,23.98,23.88,23.97,13180.0,21.7264239992493,21.753638726597,21.6629229687713,21.7445671508144,14528.8980833158,0.0,1.0
2023-06-29,23.85,23.97,23.84,23.97,22084.0,21.6357082414236,21.7445671508144,21.6266366656411,21.7445671508144,24344.1718719231,0.0,1.0
2023-06-30,23.9,23.96,23.85,23.96,68337.0,21.6810661203365,21.7354955750319,21.6357082414236,21.7354955750319,75330.9035143817,0.0,1.0
2023-07-03,23.81,23.905,23.81,23.86,7468.0,21.6635579790761,21.7499938466953,21.6635579790761,21.7090505409809,8207.93519567478,0.0707,1.0
2023-07-05,23.81,23.9,23.76,23.9,26470.0,21.6635579790761,21.7454445905048,21.6180654171713,21.7454445905048,29092.668000738,0.0,1.0
2023-07-06,23.71,23.75,23.67,23.75,5893.0,21.5725728552665,21.6089669047903,21.5361788057426,21.6089669047903,6476.88298180388,0.0,1.0
2023-07-07,23.68,23.73,23.61,23.6952,6795.0,21.5452773181236,21.5907698800284,21.4815877314568,21.5591070569426,7468.25383698581,0.0,1.0
2023-07-10,23.75,23.75,23.695,23.71,5272.0,21.6089669047903,21.6089669047903,21.558925086695,21.5725728552665,5794.35382319195,0.0,1.0
2023-07-11,23.725,23.77,23.71,23.77,5836.0,21.5862206238379,21.6271639295522,21.5725728552665,21.6271639295522,6414.23537787333,0.0,1.0
2023-07-12,23.785,23.83,23.77,23.7744,2826.0,21.6408116981237,21.681755003838,21.6271639295522,21.6311672749999,3106.00225803119,0.0,1.0
2023-07-13,23.825,23.8899,23.781,23.82,6847.0,21.6772057476475,21.736255093,21.6371722931713,21.6726564914571,7525.40603706285,0.0,1.0
2023-07-14,23.85,23.9,23.85,23.86,5107.0,21.6999520286,21.7454445905048,21.6999520286,21.7090505409809,5613.00549602451,0.0,1.0
2023-07-17,23.89,23.9,23.85,23.88,11333.0,21.7363460781238,21.7454445905048,21.6999520286,21.7272475657429,12455.8823744754,0.0,1.0
2023-07-18,23.9,23.96,23.9,23.91,13247.0,21.7454445905048,21.8000356647906,21.7454445905048,21.7545431028857,14559.5229696175,0.0,1.0
2023-07-19,23.9125,23.9999,23.9125,23.95,3741.0,21.756817730981,21.8363387291906,21.756817730981,21.7909371524096,4111.66116323237,0.0,1.0
2023-07-20,23.97,24.0,23.95,24.0,16755.0,21.8091341771715,21.8364297143144,21.7909371524096,21.8364297143144,18415.0983132741,0.0,1.0
2023-07-21,23.98,24.0389,23.95,23.99,18217.0,21.8182326895525,21.8718229274764,21.7909371524096,21.8273312019335,20021.9544000546,0.0,1.0
2023-07-24,23.995,24.03,23.9135,24.0,13834.0,21.8318804581239,21.8637252514573,21.7577275822191,21.8364297143144,15204.6833820253,0.0,1.0
2023-07-25,23.9,24.0399,23.9,23.92,13193.0,21.7454445905048,21.8727327787145,21.7454445905048,21.7636416152667,14500.1726079991,0.0,1.0
2023-07-26,23.98,24.0302,23.89,23.89,6648.0,21.8182326895525,21.8639072217049,21.7363460781238,21.7363460781238,7306.68896369121,0.0,1.0
2023-07-27,23.9,23.9899,23.9,23.92,17935.0,21.7454445905048,21.8272402168096,21.7454445905048,21.7636416152667,19712.0136227139,0.0,1.0
2023-07-28,23.9,23.9899,23.88,23.9265,18747.0,21.7454445905048,21.8272402168096,21.7272475657429,21.7695556483143,20604.4672085317,0.0,1.0
2023-07-31,23.93,23.96,23.9,23.96,7574.0,21.7727401276477,21.8000356647906,21.7454445905048,21.8000356647906,8324.43775737021,0.0,1.0
2023-08-01,23.8046,23.86,23.77,23.77,23822.0,21.7250639227714,21.7756242573841,21.693486529674,21.693486529674,26102.2560493189,0.073,1.0
2023-08-02,23.74,23.8199,23.74,23.81,23895.0,21.6661072871039,21.7390273364821,21.6661072871039,21.729992186434,26182.2436528618,0.0,1.0
2023-08-03,23.55,23.65,23.55,23.65,11432.0,21.4927054174935,21.5839695593937,21.4927054174935,21.5839695593937,12526.2778589461,0.0,1.0
2023-08-04,23.6,25.74,23.58,25.74,115645.0,21.5383374884436,23.4913901251076,21.5200846600636,23.4913901251076,126714.608379796,0.0,1.0
2023-08-07,23.59,23.67,23.5401,23.65,10451.0,21.5292110742536,21.6022223877738,21.4836702674454,21.5839695593937,11451.3759538004,0.0,1.0
2023-08-08,23.71,23.71,23.62,23.62,20315.0,21.6387280445338,21.6387280445338,21.5565903168237,21.5565903168237,22259.5639174677,0.0,1.0
2023-08-09,23.72,23.79,23.67,23.79,31581.0,21.6478544587239,21.711739358054,21.6022223877738,21.711739358054,34603.9521573981,0.0,1.0
2023-08-10,23.7,23.7899,23.66,23.75,17720.0,21.6296016303438,21.7116480939121,21.5930959735838,21.6752337012939,19416.168969605,0.0,1.0
2023-08-11,23.65,23.7194,23.65,23.71,14853.0,21.5839695593937,21.6473068738725,21.5839695593937,21.6387280445338,16274.7380195002,0.0,1.0
2023-08-14,23.69,23.76,23.64,23.65,25753.0,21.6204752161538,21.6843601154839,21.5748431452037,21.5839695593937,28218.0925211195,0.0,1.0
2023-08-15,23.69,23.73,23.6599,23.69,12507.0,21.6204752161538,21.6569808729139,21.5930047094418,21.6204752161538,13704.1775001608,0.0,1.0
2023-08-16,23.695,23.7392,23.695,23.73,7066.0,21.6250384232488,21.6653771739687,21.6250384232488,21.6569808729139,7742.36173471948,0.0,1.0
2023-08-17,23.6,23.7,23.6,23.7,9013.0,21.5383374884436,21.6296016303438,21.5383374884436,21.6296016303438,9875.72973606379,0.0,1.0
2023-08-18,23.54,23.63,23.53,23.59,14065.0,21.4835790033035,21.5657167310137,21.4744525891135,21.5292110742536,15411.3101894749,0.0,1.0
2023-08-21,23.5,23.6,23.5,23.54,9823.0,21.4470733465435,21.5383374884436,21.4470733465435,21.4835790033035,10763.2634192116,0.0,1.0
2023-08-22,23.53,23.58,23.5,23.58,21522.0,21.4744525891135,21.5200846600636,21.4470733465435,21.5200846600636,23582.0986774176,0.0,1.0
2023-08-23,23.55,23.59,23.52,23.52,13498.0,21.4927054174935,21.5292110742536,21.4653261749235,21.4653261749235,14790.0366112714,0.0,1.0
2023-08-24,23.5,23.58,23.5,23.55,10918.0,21.4470733465435,21.5200846600636,21.4470733465435,21.4927054174935,11963.0774723559,0.0,1.0
2023-08-25,23.5278,23.5899,23.5,23.53,70653.0,21.4724447779917,21.5291198101117,21.4470733465435,21.4744525891135,77415.9473030194,0.0,1.0
2023-08-28,23.51,23.6,23.5,23.53,113406.0,21.4561997607335,21.5383374884436,21.4470733465435,21.4744525891135,124261.289964279,0.0,1.0
2023-08-29,23.61,23.61,23.5,23.5,3866.0,21.5474639026337,21.5474639026337,21.4470733465435,21.4470733465435,4236.05582598718,0.0,1.0
2023-08-30,23.58,23.66,23.53,23.58,10116.0,21.5200846600636,21.5930959735838,21.4744525891135,21.5200846600636,11084.3095539799,0.0,1.0
2023-08-31,23.61,23.6696,23.61,23.65,37562.0,21.5474639026337,21.6018573312062,21.5474639026337,21.5839695593937,41157.4570449381,0.0,1.0
2023-09-01,23.5,23.56,23.5,23.56,31548.0,21.5179855847999,21.5729251224632,21.5179855847999,21.5729251224632,34453.8756696492,0.0777,1.0
2023-09-05,23.43,23.51,23.43,23.5,40197.0,21.453889457526,21.5271421744105,21.453889457526,21.5179855847999,43899.5321507827,0.0,1.0
2023-09-06,23.47,23.5608,23.41,23.44,22483.0,21.4905158159682,21.5736576496321,21.4355762783049,21.4630460471366,24553.9015684267,0.0,1.0
2023-09-07,23.4571,23.4935,23.4101,23.49,9999.0,21.4787038153706,21.512033801553,21.435667844201,21.5088289951893,10920.004527096,0.0,1.0
2023-09-08,23.51,23.55,23.42,23.49,82226.0,21.5271421744105,21.5637685328527,21.4447328679155,21.5088289951893,89799.8092054194,0.0,1.0
2023-09-11,23.46,23.55,23.44,23.5,45058.0,21.4813592263577,21.5637685328527,21.4630460471366,21.5179855847999,49208.2772259114,0.0,1.0
2023-09-12,23.5,23.53,23.43,23.48,15388.0,21.5179855847999,21.5454553536316,21.453889457526,21.4996724055788,16805.3835046457,0.0,1.0
2023-09-13,23.49,23.5399,23.44,23.5,33978.0,21.5088289951893,21.554520377346,21.4630460471366,21.5179855847999,37107.7021523819,0.0,1.0
2023-09-14,23.42,23.48,23.42,23.48,27648.0,21.4447328679155,21.4996724055788,21.4447328679155,21.4996724055788,30194.6479813129,0.0,1.0
2023-09-15,23.42,25.94,23.42,25.94,33707.0,21.4447328679155,23.7521934497749,21.4447328679155,23.7521934497749,36811.7404335256,0.0,1.0
2023-09-18,23.48,23.5,23.42,23.42,15466.0,21.4996724055788,21.5179855847999,21.4447328679155,21.4447328679155,16890.5680584124,0.0,1.0
2023-09-19,23.4,23.46,23.4,23.46,19509.0,21.4264196886944,21.4813592263577,21.4264196886944,21.4813592263577,21305.9674286543,0.0,1.0
2023-09-20,23.41,23.51,23.39,23.51,214152.0,21.4355762783049,21.5271421744105,21.4172630990838,21.5271421744105,233877.468695535,0.0,1.0
2023-09-21,23.24,23.35,23.2301,23.35,19168.0,21.2799142549255,21.3806367406416,21.2708492312111,21.3806367406416,20933.5580333408,0.0,1.0
2023-09-22,23.245,23.27,23.2001,23.27,19074.0,21.2844925497308,21.3073840237572,21.2433794623794,21.3073840237572,20830.8997249553,0.0,1.0
2023-09-25,23.115,23.21,23.1,23.21,29772.0,21.1654568847936,21.2524444860939,21.1517220003778,21.2524444860939,32514.2889069607,0.0,1.0
2023-09-26,23.05,23.11,23.031,23.11,21141.0,21.105939052325,21.1608785899883,21.088541532065,21.1608785899883,23088.2903997735,0.0,1.0
2023-09-27,23.0,23.11,23.0,23.06,13448.0,21.0601561042722,21.1608785899883,21.0601561042722,21.1150956419356,14686.6907571144,0.0,1.0
2023-09-28,22.92,23.03,22.9017,23.01,23700.0,20.9869033873878,21.0876258731039,20.9701468284005,21.0693126938828,25882.9990291203,0.0,1.0
2023-09-29,22.95,23.0999,22.95,23.0,139372.0,21.0143731562195,21.1516304344817,21.0143731562195,21.0601561042722,152209.508045846,0.0,1.0
2023-10-02,22.8,22.93,22.8,22.93,24151.0,20.9396617946101,21.0590546030881,20.9396617946101,21.0590546030881,26296.6424864482,0.068407,1.0
2023-10-03,22.67,22.8226,22.67,22.72,15699.0,20.8202689861321,20.9604177751609,20.8202689861321,20.8661892970851,17093.7431325721,0.0,1.0
2023-10-04,22.72,22.8,22.69,22.76,27249.0,20.8661892970851,20.9396617946101,20.8386371105133,20.9029255458476,29669.8774838818,0.0,1.0
2023-10-05,22.77,22.78,22.69,22.69,39266.0,20.9121096080382,20.9212936702289,20.8386371105133,20.8386371105133,42754.5014232486,0.0,1.0
2023-10-06,22.67,22.72,22.6148,22.65,22418.0,20.8202689861321,20.8661892970851,20.7695729628398,20.8019008617508,24409.6779123512,0.0,1.0
2023-10-09,22.79,22.8335,22.7,22.7,31770.0,20.9304777324195,20.9704284029487,20.8478211727039,20.8478211727039,34592.5357871085,0.0,1.0
2023-10-10,22.78,22.88,22.75,22.75,31220.0,20.9212936702289,21.013134292135,20.893741483657,20.893741483657,33993.67224657,0.0,1.0
2023-10-11,22.93,22.98,22.89,22.9,11073.0,21.0590546030881,21.1049749140412,21.0223183543257,21.0315024165163,12056.7563352425,0.0,1.0
2023-10-12,22.89,22.96,22.85,22.96,20613.0,21.0223183543257,21.08660678966,20.9855821055632,21.08660678966,22444.3166565838,0.0,1.0
2023-10-13,22.95,22.98,22.88,22.98,9382.0,21.0774227274694,21.1049749140412,21.013134292135,21.1049749140412,10215.5231587867,0.0,1.0
2023-10-16,22.77,22.9,22.77,22.84,18285.0,20.9121096080382,21.0315024165163,20.9121096080382,20.9763980433726,19909.4906159044,0.0,1.0
2023-10-17,22.7,22.76,22.67,22.76,27717.0,20.8478211727039,20.9029255458476,20.8202689861321,20.9029255458476,30179.45591474,0.0,1.0
2023-10-18,22.69,22.695,22.652,22.68,13355.0,20.8386371105133,20.8432291416086,20.8037376741889,20.8294530483227,14541.495607077,0.0,1.0
2023-10-19,22.51,22.66,22.5,22.66,41498.0,20.6733239910822,20.8110849239414,20.6641399288915,20.8110849239414,45184.798555034,0.0,1.0
2023-10-20,22.625,22.69,22.56,22.61,13904.0,20.7789407062743,20.8386371105133,20.7192443020352,20.7651646129883,15139.2703048145,0.0,1.0
2023-10-23,22.64,22.67,22.52,22.66,15569.0,20.7927167995602,20.8202689861321,20.6825080532728,20.8110849239414,16952.1935684449,0.0,1.0
2023-10-24,22.68,22.81,22.64,22.67,156438.0,20.8294530483227,20.9488458568007,20.7927167995602,20.8202689861321,170336.390099581,0.0,1.0
2023-10-25,22.52,22.65,22.52,22.65,12933.0,20.6825080532728,20.8019008617508,20.6825080532728,20.8019008617508,14082.0039450637,0.0,1.0
2023-10-26,22.66,22.68,22.58,22.65,80784.0,20.8110849239414,20.8294530483227,20.7376124264165,20.8019008617508,87961.0768343023,0.0,1.0
2023-10-27,22.65,22.65,22.6124,22.63,13082.0,20.8019008617508,20.8019008617508,20.7673687879141,20.7835327373696,14244.2415224097,0.0,1.0
2023-10-30,22.585,22.67,22.56,22.67,4010.0,20.7422044575118,20.8202689861321,20.7192443020352,20.8202689861321,4366.25963192651,0.0,1.0
2023-10-31,22.62,23.39,22.5608,22.68,77598.0,20.774348675179,21.4815214638566,20.7199790270105,20.8294530483227,84492.0236703823,0.0,1.0
2023-11-01,22.55,22.65,22.52,22.56,29083.0,20.7871916677463,20.879374335896,20.7595368673014,20.7964099345613,31549.3146203863,0.083984,1.0
2023-11-02,22.72,22.83,22.61,22.61,31787.0,20.9439022036007,21.0453031385653,20.8425012686361,20.8425012686361,34482.6209069979,0.0,1.0
2023-11-03,22.92,23.01,22.83,23.01,110051.0,21.1282675399,21.2112319412347,21.0453031385653,21.2112319412347,119383.613220374,0.0,1.0
2023-11-06,22.9,22.93,22.83,22.88,137625.0,21.1098310062701,21.137485806715,21.0453031385653,21.0913944726402,149295.96068599,0.0,1.0
2023-11-07,22.97,22.97,22.9,22.94,64971.0,21.1743588739749,21.1743588739749,21.1098310062701,21.14670407353,70480.7110752367,0.0,1.0
2023-11-08,23.01,23.09,22.9647,23.04,27100.0,21.2112319412347,21.2849780757544,21.1694731925629,21.2388867416796,29398.1510233631,0.0,1.0
2023-11-09,23.01,23.22,22.96,23.16,60106.0,21.2112319412347,21.404815544349,21.1651406071599,21.3495059434592,65203.1463251018,0.0,1.0
2023-11-10,23.08,23.1,23.01,23.06,17049.0,21.2757598089395,21.2941963425694,21.2112319412347,21.2573232753095,18494.7998818198,0.0,1.0
2023-11-13,23.11,23.11,22.99,23.09,22700.0,21.3034146093844,21.3034146093844,21.1927954076048,21.2849780757544,24625.0194918945,0.0,1.0
2023-11-14,23.2,23.28,23.19,23.24,16002.0,21.3863790107191,21.4601251452388,21.3771607439041,21.4232520779789,17359.0115378544,0.0,1.0
2023-11-15,23.21,23.308,23.21,23.27,74326.0,21.395597277534,21.4859362923207,21.395597277534,21.4509068784238,80629.0395927115,0.0,1.0
2023-11-16,23.21,23.34,23.21,23.34,79630.0,21.395597277534,21.5154347461286,21.395597277534,21.5154347461286,86382.8326933727,0.0,1.0
2023-11-17,23.32,23.32,23.25,23.32,30380.0,21.4969982124986,21.4969982124986,21.4324703447939,21.4969982124986,32956.3036195487,0.0,1.0
2023-11-20,23.4,23.42,23.33,23.34,30747.0,21.5707443470184,21.5891808806483,21.5062164793136,21.5154347461286,33354.4261813779,0.0,1.0
2023-11-21,23.42,23.755,23.38,23.44,53403.0,21.5891808806483,21.8979928189496,21.5523078133884,21.6076174142782,57931.7143579577,0.0,1.0
2023-11-22,23.45,23.52,23.45,23.46,60981.0,21.6168356810932,21.6813635487979,21.6168356810932,21.6260539479081,66152.3486182915,0.0,1.0
2023-11-24,23.48,23.48,23.44,23.48,12986.0,21.6444904815381,21.6444904815381,21.6076174142782,21.6444904815381,14087.2468335569,0.0,1.0
2023-11-27,23.46,23.56,23.46,23.55,21406.0,21.6260539479081,21.7182366160578,21.6260539479081,21.7090183492428,23221.2849005945,0.0,1.0
2023-11-28,23.57,23.63,23.51,23.6,38603.0,21.7274548828728,21.7827644837625,21.672145281983,21.7551096833177,41876.6355702908,0.0,1.0
2023-11-29,23.76,23.76,23.63,23.66,203560.0,21.9026019523571,21.9026019523571,21.7827644837625,21.8104192842074,220822.421487667,0.0,1.0
2023-11-30,23.66,23.7217,23.64,23.71,39984.0,21.8104192842074,21.8672959904558,21.7919827505775,21.8565106182823,43374.7479895996,0.0,1.0
2023-12-01,23.71,23.74,23.58,23.59,28285.0,21.9270829035376,21.9548269983122,21.8068584928476,21.8161065244391,30584.8868702824,0.076557,1.0
2023-12-04,23.71,23.74,23.67,23.71,54701.0,21.9270829035376,21.9548269983122,21.8900907771714,21.9270829035376,59148.8031356307,0.0,1.0
2023-12-05,23.71,24.72,23.71,23.75,53812.0,21.9270829035376,22.861134094283,21.9270829035376,21.9640750299038,58187.5174920854,0.0,1.0
2023-12-06,23.8,23.8486,23.73,23.73,34580.0,22.0103151878614,22.0552606213963,21.9455789667207,21.9455789667207,37391.7407804266,0.0,1.0
2023-12-07,23.86,23.87,23.805,23.82,28345.0,22.0658033774107,22.0750514090022,22.0149392036572,22.0288112510445,30649.7655413878,0.0,1.0
2023-12-08,23.84,24.905,23.7807,23.83,69412.0,22.0473073142276,23.0322226787264,21.9924664868898,22.0380592826361,75055.9719794958,0.0,1.0
2023-12-11,23.82,24.39,23.78,23.85,27977.0,22.0288112510445,22.5559490517622,21.9918191246784,22.0565553458191,30251.8430252745,0.0,1.0
2023-12-12,23.88,23.905,23.75,23.81,43275.0,22.0842994405938,22.1074195195726,21.9640750299038,22.019563219453,46793.7415347876,0.0,1.0
2023-12-13,23.92,23.92,23.82,23.83,102065.0,22.1212915669599,22.1212915669599,22.0288112510445,22.0380592826361,110364.026106253,0.0,1.0
2023-12-14,24.13,24.16,24.04,24.07,49266.0,22.3155002303822,22.3432443251568,22.2322679460584,22.260012040833,53271.8768446644,0.0,1.0
2023-12-15,24.1,24.15,24.07,24.15,42974.0,22.3680900868307,22.4144969127369,22.3402459912869,22.4144969127369,46301.3782571341,0.086866,1.0
2023-12-18,24.06,24.17,24.04,24.17,63564.0,22.3309646261056,22.4330596430995,22.3124018957431,22.4330596430995,68485.6147330126,0.0,1.0
2023-12-19,24.08,24.2,23.98,24.09,95286.0,22.3495273564681,22.4609037386432,22.2567137046556,22.3588087216494,102663.776437132,0.0,1.0
2023-12-20,24.17,24.17,24.0613,24.16,42253.0,22.4330596430995,22.4330596430995,22.3321712035792,22.4237782779182,45524.5528807811,0.0,1.0
2023-12-21,24.17,24.27,24.16,24.27,35963.0,22.4330596430995,22.525873294912,22.4237782779182,22.525873294912,38747.5326071884,0.0,1.0
2023-12-22,24.1,24.31,24.1,24.31,99906.0,22.3680900868307,22.5629987556371,22.3680900868307,22.5629987556371,107641.492440947,0.0,1.0
2023-12-26,24.21,24.3,24.1808,24.3,38687.0,22.4701851038245,22.5537173904558,22.4430835174952,22.5537173904558,41682.4456795679,0.0,1.0
2023-12-27,24.28,24.33,24.21,24.33,51346.0,22.5351546600933,22.5815614859996,22.4701851038245,22.5815614859996,55321.6030155632,0.0,1.0
2023-12-28,24.23,24.32,24.19,24.29,56033.0,22.488747834187,22.5722801208183,22.451622373462,22.5444360252745,60371.5066757109,0.0,1.0
2023-12-29,24.26,24.27,24.23,24.24,40841.0,22.5165919297308,22.525873294912,22.488747834187,22.4980291993683,44003.2249592688,0.0,1.0
2024-01-02,24.195,24.36,24.18,24.21,26146.0,22.4562630560526,22.6094055815434,22.4423410082807,22.4701851038245,28170.4248129341,0.0,1.0
2024-01-03,24.245,24.275,24.2,24.21,28609.0,22.5026698819589,22.5305139775027,22.4609037386432,22.4701851038245,30824.1292539292,0.0,1.0
2024-01-04,24.2,24.3491,24.19,24.21,40785.0,22.4609037386432,22.5992888934958,22.451622373462,22.4701851038245,43942.8890077075,0.0,1.0
2024-01-05,24.2,24.25,24.18,24.21,39820.0,22.4609037386432,22.5073105645495,22.4423410082807,22.4701851038245,42903.1712709798,0.0,1.0
2024-01-08,24.24,24.26,24.22,24.26,76656.0,22.4980291993683,22.5165919297308,22.4794664690057,22.5165919297308,82591.298265902,0.0,1.0
2024-01-09,24.22,24.26,24.21,24.25,21689.0,22.4794664690057,22.5165919297308,22.4701851038245,22.5073105645495,23368.3295252708,0.0,1.0
2024-01-10,24.21,24.26,24.21,24.26,19672.0,22.4701851038245,22.5165919297308,22.4701851038245,22.5165919297308,21195.1578413539,0.0,1.0
2024-01-11,24.27,24.27,24.21,24.24,43172.0,22.525873294912,22.525873294912,22.4701851038245,22.4980291993683,46514.7089430121,0.0,1.0
2024-01-12,24.28,24.31,24.25,24.29,42185.0,22.5351546600933,22.5629987556371,22.5073105645495,22.5444360252745,45451.2877967423,0.0,1.0
2024-01-16,24.245,24.27,24.2,24.26,27542.0,22.5026698819589,22.525873294912,22.4609037386432,22.5165919297308,29674.5138911432,0.0,1.0
2024-01-17,24.2,25.5,24.19,24.29,148589.0,22.4609037386432,23.6674812122067,22.451622373462,22.5444360252745,160093.905474225,0.0,1.0
2024-01-18,24.27,24.32,24.15,24.32,17582.0,22.525873294912,22.5722801208183,22.4144969127369,22.5722801208183,18943.3339348661,0.0,1.0
2024-01-19,24.12,24.16,24.115,24.16,19399.0,22.3866528171932,22.4237782779182,22.3820121346025,22.4237782779182,20901.0200774921,0.0,1.0
2024-01-22,24.08,24.18,24.08,24.18,208557.0,22.3495273564681,22.4423410082807,22.3495273564681,22.4423410082807,224705.09017483,0.0,1.0
2024-01-23,24.09,24.14,24.07,24.14,33829.0,22.3588087216494,22.4052155475557,22.3402459912869,22.4052155475557,36448.3018816166,0.0,1.0
2024-01-24,24.1,24.1448,24.08,24.14,84430.0,22.3680900868307,22.4096706028427,22.3495273564681,22.4052155475557,90967.2212558718,0.0,1.0
2024-01-25,24.11,24.13,24.08,24.12,42187.0,22.3773714520119,22.3959341823744,22.3495273564681,22.3866528171932,45453.4426521553,0.0,1.0
2024-01-26,24.1,24.175,24.1,24.1,46223.0,22.3680900868307,22.4377003256901,22.3680900868307,22.3680900868307,49801.9408754016,0.0,1.0
2024-01-29,24.2,24.27,24.17,24.18,110840.0,22.4609037386432,22.525873294912,22.4330596430995,22.4423410082807,119422.08698331,0.0,1.0
2024-01-30,24.22,24.27,24.19,24.27,35133.0,22.4794664690057,22.525873294912,22.451622373462,22.525873294912,37853.2676108321,0.0,1.0
2024-01-31,24.32,24.38,24.25,24.33,63874.0,22.5722801208183,22.6279683119059,22.5073105645495,22.5815614859996,68819.6173220131,0.0,1.0
2024-02-01,24.41,24.41,24.31,24.35,22032.0,22.7323781013759,22.7323781013759,22.6392507842871,22.6765017111226,23657.9348452527,0.082494,1.0
2024-02-02,24.27,24.3,24.22,24.3,69552.0,22.6019998574516,22.6299380525782,22.5554361989072,22.6299380525782,74684.8531389349,0.0,1.0
2024-02-05,24.12,24.28,24.12,24.28,126941.0,22.4623088818184,22.6113125891605,22.4623088818184,22.6113125891605,136309.091648113,0.0,1.0
2024-02-06,24.24,24.28,24.11,24.12,32134.0,22.5740616623249,22.6113125891605,22.4529961501095,22.4623088818184,34505.4501778028,0.0,1.0
2024-02-07,24.21,24.24,24.18,24.22,36035.0,22.5461234671983,22.5740616623249,22.5181852720717,22.5554361989072,38694.3392405901,0.0,1.0
2024-02-08,24.2,24.2299,24.19,24.22,21777.0,22.5368107354894,22.564655803299,22.5274980037806,22.5554361989072,23384.1161549141,0.0,1.0
2024-02-09,24.19,24.24,24.19,24.24,34086.0,22.5274980037806,22.5740616623249,22.5274980037806,22.5740616623249,36601.5054073748,0.0,1.0
2024-02-12,24.25,24.305,24.21,24.21,48469.0,22.5833743940338,22.6345944184327,22.5461234671983,22.5461234671983,52045.9533412561,0.0,1.0
2024-02-13,24.17,24.23,24.15,24.23,49112.0,22.5088725403628,22.5647489306161,22.490247076945,22.5647489306161,52736.4059604234,0.0,1.0
2024-02-14,24.245,24.27,24.17,24.2,26025.0,22.5787180281794,22.6019998574516,22.5088725403628,22.5368107354894,27945.613396319,0.0,1.0
2024-02-15,24.26,24.27,24.23,24.27,20805.0,22.5926871257427,22.6019998574516,22.5647489306161,22.6019998574516,22340.3837352706,0.0,1.0
2024-02-16,24.26,24.28,24.2,24.28,71231.0,22.5926871257427,22.6113125891605,22.5368107354894,22.6113125891605,76487.761300027,0.0,1.0
2024-02-20,24.26,24.29,24.238,24.26,37310.0,22.5926871257427,22.6206253208693,22.5721991159832,22.5926871257427,40063.4326922829,0.0,1.0
2024-02-21,24.27,24.3,24.26,24.26,36104.0,22.6019998574516,22.6299380525782,22.5926871257427,22.5926871257427,38768.4313567993,0.0,1.0
2024-02-22,24.2697,24.3,24.2697,24.3,174062.0,22.6017204755003,22.6299380525782,22.6017204755003,22.6299380525782,186907.564226324,0.0,1.0
2024-02-23,24.34,24.35,24.29,24.29,54052.0,22.6671889794137,22.6765017111226,22.6206253208693,22.6206253208693,58040.9719614924,0.0,1.0
2024-02-26,24.34,24.42,24.29,24.42,71706.0,22.6671889794137,22.7416908330848,22.6206253208693,22.7416908330848,76997.8157232068,0.0,1.0
2024-02-27,24.32,24.355,24.29,24.34,72967.0,22.648563515996,22.6811580769771,22.6206253208693,22.6671889794137,78351.8759919005,0.0,1.0
2024-02-28,24.37,24.38,24.3239,24.37,24789.0,22.6951271745404,22.7044399062493,22.6521954813624,22.6951271745404,26618.3980972662,0.0,1.0
2024-02-29,24.35,24.39,24.35,24.38,92398.0,22.6765017111226,22.7137526379581,22.6765017111226,22.7044399062493,99216.8601956999,0.0,1.0
2024-03-01,24.315,24.34,24.25,24.3,146120.0,22.7132870013727,22.7366401650591,22.6525687757881,22.6992751031609,156424.202264748,0.0745,1.0
2024-03-04,24.27,24.29,24.2416,24.29,104711.0,22.6712513067372,22.6899338376863,22.6447221127895,22.6899338376863,112095.090633343,0.0,1.0
2024-03-05,24.34,24.355,24.3,24.3,43461.0,22.7366401650591,22.7506520632709,22.6992751031609,22.6992751031609,46525.8161417206,0.0,1.0
2024-03-06,24.37,24.38,24.33,24.37,32024.0,22.7646639614827,22.7740052269573,22.7272988995845,22.7646639614827,34282.2930011381,0.0,1.0
2024-03-07,24.37,24.4,24.37,24.39,23587.0,22.7646639614827,22.7926877579064,22.7646639614827,22.7833464924318,25250.326162186,0.0,1.0
2024-03-08,24.39,24.41,24.38,24.38,55988.0,22.7833464924318,22.8020290233809,22.7740052269573,22.7740052269573,59936.2047385624,0.0,1.0
2024-03-11,24.41,24.42,24.374,24.42,18221.0,22.8020290233809,22.8113702888555,22.7684004676726,22.8113702888555,19505.9224573363,0.0,1.0
2024-03-12,24.3839,24.79,24.3652,24.4,16823.0,22.7776483204924,23.1569971114139,22.760180154055,22.7926877579064,18009.3372207765,0.0,1.0
2024-03-13,24.53,24.53,24.3801,24.41,33389.0,22.9141242090756,22.9141242090756,22.774098639612,22.8020290233809,35743.5511183799,0.0,1.0
2024-03-14,24.385,24.43,24.36,24.43,36583.0,22.7786758596946,22.82071155433,22.7553226960082,22.82071155433,39162.7880608491,0.0,1.0
2024-03-15,24.38,24.41,24.37,24.37,40900.0,22.7740052269573,22.8020290233809,22.7646639614827,22.7646639614827,43784.2175788954,0.0,1.0
2024-03-18,24.39,24.41,24.37,24.38,19292.0,22.7833464924318,22.8020290233809,22.7646639614827,22.7740052269573,20652.4480570184,0.0,1.0
2024-03-19,24.44,24.44,24.3939,24.43,57920.0,22.8300528198046,22.8300528198046,22.7869895859669,22.82071155433,62004.4469968123,0.0,1.0
2024-03-20,24.41,24.43,24.3835,24.41,33859.0,22.8020290233809,22.82071155433,22.7772746698734,22.8020290233809,36246.6949389688,0.0,1.0
2024-03-21,24.41,24.43,24.39,24.42,103234.0,22.8020290233809,22.82071155433,22.7833464924318,22.8113702888555,110513.934414174,0.0,1.0
2024-03-22,24.43,24.4692,24.4,24.45,43302.0,22.82071155433,22.8573293149903,22.7926877579064,22.8393940852791,46355.6036577343,0.0,1.0
2024-03-25,24.41,24.43,24.385,24.4,24840.0,22.8020290233809,22.82071155433,22.7786758596946,22.7926877579064,26591.6861775004,0.0,1.0
2024-03-26,24.405,24.44,24.4,24.43,31159.0,22.7973583906437,22.8300528198046,22.7926877579064,22.82071155433,33356.2942675012,0.0,1.0
2024-03-27,24.42,24.45,24.4,24.45,46906.0,22.8113702888555,22.8393940852791,22.7926877579064,22.8393940852791,50213.7532947596,0.0,1.0
2024-03-28,24.53,24.53,24.4,24.42,46276.0,22.9141242090756,22.9141242090756,22.7926877579064,22.8113702888555,49539.3264714172,0.0,1.0
2024-04-01,24.3,24.37,24.28,24.37,42450.0,22.7738968682778,22.8395006864169,22.7551529202381,22.8395006864169,45294.6197994268,0.079884,1.0
2024-04-02,24.27,24.38,24.255,24.38,51275.0,22.7457809462182,22.8488726604367,22.7317229851884,22.8488726604367,54710.9924667988,0.0,1.0
2024-04-03,24.22,24.27,24.19,24.27,60590.0,22.6989210761188,22.7457809462182,22.6708051540592,22.7457809462182,64650.2005570619,0.0,1.0
2024-04-04,24.24,24.26,24.225,24.24,34797.0,22.7176650241586,22.7364089721983,22.7036070631288,22.7176650241586,37128.7841027245,0.0,1.0
2024-04-05,24.15,24.22,24.15,24.2,100560.0,22.6333172579798,22.6989210761188,22.6333172579798,22.6801771280791,107298.63291002,0.0,1.0
2024-04-08,24.25,24.25,24.16,24.23,89275.0,22.7270369981784,22.7270369981784,22.6426892319996,22.7082930501387,95257.4130175227,0.0,1.0
2024-04-09,24.26,24.27,24.2201,24.27,51006.0,22.7364089721983,22.7457809462182,22.699014795859,22.7457809462182,54423.9664897425,0.0,1.0
2024-04-10,24.06,24.17,24.06,24.17,95682.0,22.548969491801,22.6520612060195,22.548969491801,22.6520612060195,102093.752924588,0.0,1.0
2024-04-11,24.29,24.29,24.0666,24.1,61237.0,22.7645248942579,22.7645248942579,22.5551549946541,22.5864573878804,65340.5567174913,0.0,1.0
2024-04-12,24.19,24.22,24.18,24.22,37638.0,22.6708051540592,22.6989210761188,22.6614331800394,22.6989210761188,40160.1625444248,0.0,1.0
2024-04-15,24.16,24.19,24.12,24.19,35116.0,22.6426892319996,22.6708051540592,22.6052013359202,22.6708051540592,37469.1606331372,0.0,1.0
2024-04-16,24.19,24.19,24.13,24.19,19424.0,22.6708051540592,22.6708051540592,22.61457330994,22.6708051540592,20725.6229678226,0.0,1.0
2024-04-17,24.19,24.19,24.12,24.14,37137.0,22.6708051540592,22.6708051540592,22.6052013359202,22.6239452839599,39625.5899997955,0.0,1.0
2024-04-18,24.16,24.18,24.1267,24.16,30296.0,22.6426892319996,22.6614331800394,22.6114805585135,22.6426892319996,32326.1672895981,0.0,1.0
2024-04-19,24.2,24.2,24.16,24.19,30270.0,22.6801771280791,22.6801771280791,22.6426892319996,22.6708051540592,32298.4250018528,0.0,1.0
2024-04-22,24.2,24.29,24.1795,24.21,46027.0,22.6801771280791,22.7645248942579,22.6609645813384,22.689549102099,49111.3183865305,0.0,1.0
2024-04-23,24.195,24.248,24.18,24.21,66183.0,22.6754911410692,22.7251626033745,22.6614331800394,22.689549102099,70617.993455488,0.0,1.0
2024-04-24,24.2,24.25,24.1652,24.25,34049.0,22.6801771280791,22.7270369981784,22.64756265849,22.7270369981784,36330.6598245156,0.0,1.0
2024-04-25,24.15,24.17,24.1302,24.17,40575.0,22.6333172579798,22.6520612060195,22.6147607494204,22.6520612060195,43293.9740485687,0.0,1.0
2024-04-26,24.161,24.2,24.15,24.2,45360.0,22.6436264294016,22.6801771280791,22.6333172579798,22.6801771280791,48399.6220047586,0.0,1.0
2024-04-29,24.2,24.22,24.16,24.22,39448.0,22.6801771280791,22.6989210761188,22.6426892319996,22.6989210761188,42091.4525759197,0.0,1.0
2024-04-30,24.17,24.1898,24.16,24.17,47577.0,22.6520612060195,22.6706177145788,22.6426892319996,22.6520612060195,50765.1855405732,0.0,1.0
2024-05-01,24.115,24.155,24.08,24.08,95292.0,22.6852014433512,22.722829809834,22.6522766226787,22.6522766226787,101298.046029629,0.090361,1.0
2024-05-02,24.16,24.17,24.1199,24.13,57537.0,22.7275333556444,22.7369404472651,22.6898109182453,22.6993120807822,61163.4310792803,0.0,1.0
2024-05-03,24.21,24.22,24.16,24.22,78946.0,22.7745688137479,22.7839759053687,22.7275333556444,22.7839759053687,83921.7934543837,0.0,1.0
2024-05-06,24.2,24.24,24.2,24.24,126159.0,22.7651617221272,22.8027900886101,22.7651617221272,22.8027900886101,134110.525427654,0.0,1.0
2024-05-07,24.33,24.33,24.27,24.31,33157.0,22.8874539131965,22.8874539131965,22.8310113634722,22.8686397299551,35246.813081942,0.0,1.0
2024-05-08,24.34,24.37,24.3,24.37,45330.0,22.8968610048172,22.9250822796794,22.8592326383344,22.9250822796794,48187.0506078485,0.0,1.0
2024-05-09,24.34,24.35,24.325,24.34,72964.0,22.8968610048172,22.9062680964379,22.8827503673862,22.8968610048172,77562.7610975306,0.0,1.0
2024-05-10,24.325,24.37,24.32,24.37,74282.0,22.8827503673862,22.9250822796794,22.8780468215758,22.9250822796794,78963.8317505447,0.0,1.0
2024-05-13,24.34,24.4,24.321,24.4,62536.0,22.8968610048172,22.9533035545415,22.8789875307379,22.9533035545415,66477.5070993253,0.0,1.0
2024-05-14,24.3458,24.38,24.34,24.38,71043.0,22.9023171179572,22.9344893713001,22.8968610048172,22.9344893713001,75520.6846753449,0.0,1.0
2024-05-15,24.4,24.42,24.395,24.42,49980.0,22.9533035545415,22.9721177377829,22.9486000087311,22.9721177377829,53130.1299223531,0.0,1.0
2024-05-16,24.38,24.44,24.36,24.44,51088.0,22.9344893713001,22.9909319210244,22.9156751880586,22.9909319210244,54307.9647353576,0.0,1.0
2024-05-17,24.38,24.42,24.34,24.42,36907.0,22.9344893713001,22.9721177377829,22.8968610048172,22.9721177377829,39233.1673678328,0.0,1.0
2024-05-20,24.34,24.4,24.331,24.4,47892.0,22.8968610048172,22.9533035545415,22.8883946223586,22.9533035545415,50910.5278559692,0.0,1.0
2024-05-21,24.35,24.42,24.3139,24.42,87269.0,22.9062680964379,22.9721177377829,22.8723084956872,22.9721177377829,92769.3739134422,0.0,1.0
2024-05-22,24.25,24.31,24.25,24.31,61679.0,22.8121971802308,22.8686397299551,22.8121971802308,22.8686397299551,65566.492266523,0.0,1.0
2024-05-23,24.22,24.27,24.21,24.25,91171.0,22.7839759053687,22.8310113634722,22.7745688137479,22.8121971802308,96917.3084263875,0.0,1.0
2024-05-24,24.23,24.25,24.2,24.23,75712.0,22.7933829969894,22.8121971802308,22.7651617221272,22.7933829969894,80483.9615182312,0.0,1.0
2024-05-28,24.2,24.27,24.19,24.27,123983.0,22.7651617221272,22.8310113634722,22.7557546305065,22.8310113634722,131797.376914028,0.0,1.0
2024-05-29,24.16,24.2,24.1499,24.2,150104.0,22.7275333556444,22.7651617221272,22.7180321931075,22.7651617221272,159564.726327829,0.0,1.0
2024-05-30,24.19,24.19,24.15,24.19,100382.0,22.7557546305065,22.7557546305065,22.7181262640237,22.7557546305065,106708.857580345,0.0,1.0
2024-05-31,24.22,24.22,24.15,24.2,181043.0,22.7839759053687,22.7839759053687,22.7181262640237,22.7651617221272,192453.743728142,0.0,1.0
2024-06-03,24.12,24.16,24.1,24.16,99293.0,22.7744032489354,22.8121717452023,22.755519000802,22.8121717452023,105159.601058348,0.089824,1.0
2024-06-04,24.21,24.22,24.17,24.22,74085.0,22.8593823655359,22.8688244896026,22.821613869269,22.8688244896026,78462.2183276539,0.0,1.0
2024-06-05,24.31,24.31,24.23,24.28,82752.0,22.9538036062032,22.9538036062032,22.8782666136694,22.925477234003,87641.2970378619,0.0,1.0
2024-06-06,24.37,24.37,24.3098,24.36,104718.0,23.0104563506035,23.0104563506035,22.9536147637218,23.0010142265368,110905.130307556,0.0,1.0
2024-06-07,24.29,24.29,24.228,24.28,314029.0,22.9349193580697,22.9349193580697,22.876378188856,22.925477234003,332583.005456095,0.0,1.0
2024-06-10,24.28,24.3,24.235,24.3,55726.0,22.925477234003,22.9443614821364,22.8829876757027,22.9443614821364,59018.5000813503,0.0,1.0
2024-06-11,24.3,24.34,24.27,24.34,80895.0,22.9443614821364,22.9821299784033,22.9160351099363,22.9821299784033,85674.5785464745,0.0,1.0
2024-06-12,24.405,24.42,24.375,24.42,48861.0,23.043503784837,23.0576669709371,23.0151774126369,23.0576669709371,51747.8902572383,0.0,1.0
2024-06-13,24.54,24.55,24.4399,24.49,114167.0,23.1709724597378,23.1804145838045,23.0764567978299,23.1237618394042,120912.412496636,0.0,1.0
2024-06-14,24.4854,24.49,24.448,24.48,71928.0,23.1194184623335,23.1237618394042,23.0841049183239,23.1143197153374,76177.7747164943,0.0,1.0
2024-06-17,24.46,24.5,24.4221,24.5,39981.0,23.095435467204,23.1332039634709,23.0596498169911,23.1332039634709,42343.226711992,0.0,1.0
2024-06-18,24.52,24.55,24.462,24.52,103011.0,23.1520882116043,23.1804145838045,23.0973238920173,23.1520882116043,109097.274376054,0.0,1.0
2024-06-20,24.49,24.5,24.4601,24.48,44203.0,23.1237618394042,23.1332039634709,23.0955298884447,23.1143197153374,46814.6782309142,0.0,1.0
2024-06-21,24.53,24.53,24.47,24.52,52803.0,23.1615303356711,23.1615303356711,23.1048775912707,23.1520882116043,55922.79833104,0.0,1.0
2024-06-24,24.53,24.53,24.475,24.48,49792.0,23.1615303356711,23.1615303356711,23.1095986533041,23.1143197153374,52733.8972122634,0.0,1.0
2024-06-25,24.54,24.55,24.4798,24.53,59168.0,23.1709724597378,23.1804145838045,23.1141308728561,23.1615303356711,62663.8662888657,0.0,1.0
2024-06-26,24.44,24.54,24.41,24.54,211426.0,23.0765512190706,23.1709724597378,23.0482248468704,23.1709724597378,223917.837242931,0.0,1.0
2024-06-27,24.42,24.47,24.42,24.47,55239.0,23.0576669709371,23.1048775912707,23.0576669709371,23.1048775912707,58502.7263035874,0.0,1.0
2024-06-28,24.4007,24.48,24.4,24.48,36340.0,23.0394436714883,23.1143197153374,23.0387827228037,23.1143197153374,38487.1028416946,0.0,1.0
2024-07-01,24.3184,24.3599,24.27,24.33,89884.0,23.033023027123,23.0723294969411,22.9871812647326,23.044009895795,94900.0512449463,0.0755,1.0
2024-07-02,24.39,24.42,24.3308,24.42,78860.0,23.1008385268574,23.1292528423886,23.0447676108758,23.1292528423886,83260.8477724231,0.0,1.0
2024-07-03,24.43,24.44,24.37,24.43,14125.0,23.138724280899,23.1481957194094,23.0818956498366,23.138724280899,14913.2573520857,0.0,1.0
2024-07-05,24.465,24.4889,24.43,24.44,48483.0,23.1718743156854,23.1945110537252,23.138724280899,23.1481957194094,51188.6340673394,0.0,1.0
2024-07-08,24.44,24.48,24.43,24.48,42459.0,23.1481957194094,23.186081473451,23.138724280899,23.186081473451,44828.4597459968,0.0,1.0
2024-07-09,24.44,24.47,24.42,24.44,61479.0,23.1481957194094,23.1766100349406,23.1292528423886,23.1481957194094,64909.8866370884,0.0,1.0
2024-07-10,24.45,24.49,24.43,24.49,49379.0,23.1576671579198,23.1955529119614,23.138724280899,23.1955529119614,52134.636091231,0.0,1.0
2024-07-11,24.55,24.57,24.5,24.57,92505.0,23.2523815430237,23.2713244200445,23.2050243504718,23.2713244200445,97667.3183259956,0.0,1.0
2024-07-12,24.56,24.59,24.5268,24.57,118203.0,23.2618529815341,23.2902672970653,23.2304078056796,23.2713244200445,124799.416551404,0.0,1.0
2024-07-15,24.49,24.55,24.49,24.53,1166356.0,23.1955529119614,23.2523815430237,23.1955529119614,23.233438666003,1231445.46493092,0.0,1.0
2024-07-16,24.57,24.57,24.53,24.57,294612.0,23.2713244200445,23.2713244200445,23.233438666003,23.2713244200445,311053.067257534,0.0,1.0
2024-07-17,24.57,24.579,24.54,24.57,84320.0,23.2713244200445,23.2798487147039,23.2429101045133,23.2713244200445,89025.5476055126,0.0,1.0
2024-07-18,24.57,24.57,24.5301,24.56,52522.0,23.2713244200445,23.2713244200445,23.2335333803881,23.2618529815341,55453.0338156633,0.0,1.0
2024-07-19,24.57,24.57,24.525,24.56,19525.0,23.2713244200445,23.2713244200445,23.2287029467477,23.2618529815341,20614.6088353609,0.0,1.0
2024-07-22,24.54,24.58,24.52,24.58,68291.0,23.2429101045133,23.2807958585549,23.2239672274926,23.2807958585549,72102.0359526573,0.0,1.0
2024-07-23,24.55,24.58,24.54,24.58,92239.0,23.2523815430237,23.2807958585549,23.2429101045133,23.2807958585549,97386.4739751528,0.0,1.0
2024-07-24,24.53,24.59,24.51,24.59,71984.0,23.233438666003,23.2902672970653,23.2144957889822,23.2902672970653,76001.1268837191,0.0,1.0
2024-07-25,24.55,24.58,24.53,24.55,71167.0,23.2523815430237,23.2807958585549,23.233438666003,23.2523815430237,75138.5335204165,0.0,1.0
2024-07-26,24.59,24.6,24.55,24.59,75308.0,23.2902672970653,23.2997387355757,23.2523815430237,23.2902672970653,79510.6254634244,0.0,1.0
2024-07-29,24.62,24.63,24.58,24.62,63633.0,23.3186816125965,23.3281530511069,23.2807958585549,23.3186816125965,67184.0923954172,0.0,1.0
2024-07-30,24.61,24.63,24.58,24.63,86955.0,23.3092101740861,23.3281530511069,23.2807958585549,23.3281530511069,91807.5959681848,0.0,1.0
2024-07-31,24.63,24.66,24.6,24.63,100945.0,23.3281530511069,23.3565673666381,23.2997387355757,23.3281530511069,106578.319533189,0.0,1.0
2024-08-01,24.6,24.64,24.59,24.64,72814.0,23.3849598978607,23.4229842228979,23.3754538166014,23.4229842228979,76597.283374596,0.089977,1.0
2024-08-02,24.78,24.78,24.67,24.67,118768.0,23.556069360528,23.556069360528,23.4515024666758,23.4515024666758,124938.969866152,0.0,1.0
2024-08-05,24.79,24.84,24.74,24.78,85035.0,23.5655754417873,23.6131058480838,23.5180450354908,23.556069360528,89453.2643689231,0.0,1.0
2024-08-06,24.78,24.78,24.7012,24.78,129229.0,23.556069360528,23.556069360528,23.4811614402048,23.556069360528,135943.504452655,0.0,1.0
2024-08-07,24.651,24.73,24.651,24.72,110316.0,23.4334409122831,23.5085389542315,23.4334409122831,23.4990328729722,116047.819275853,0.0,1.0
2024-08-08,24.61,24.65,24.6,24.65,72411.0,23.39446597912,23.4324903041572,23.3849598978607,23.4324903041572,76173.3442255318,0.0,1.0
2024-08-09,24.64,24.67,24.618,24.67,262830.0,23.4229842228979,23.4515024666758,23.4020708441275,23.4515024666758,276486.170095655,0.0,1.0
2024-08-12,24.67,24.69,24.63,24.66,127629.0,23.4515024666758,23.4705146291944,23.4134781416386,23.4419963854165,134260.371354634,0.0,1.0
2024-08-13,24.685,24.71,24.67,24.67,142895.0,23.4657615885647,23.489526791713,23.4515024666758,23.4515024666758,150319.565026134,0.0,1.0
2024-08-14,24.725,24.74,24.695,24.74,165738.0,23.5037859136019,23.5180450354908,23.475267669824,23.5180450354908,174349.445874952,0.0,1.0
2024-08-15,24.64,24.69,24.63,24.69,95879.0,23.4229842228979,23.4705146291944,23.4134781416386,23.4705146291944,100860.698940765,0.0,1.0
2024-08-16,24.66,24.73,24.65,24.73,59940.0,23.4419963854165,23.5085389542315,23.4324903041572,23.5085389542315,63054.3736846386,0.0,1.0
2024-08-19,24.65,24.7428,24.64,24.67,214473.0,23.4324903041572,23.5207067382434,23.4229842228979,23.4515024666758,225616.628082508,0.0,1.0
2024-08-20,24.8,24.8,24.685,24.75,218109.0,23.5750815230466,23.5750815230466,23.4657615885647,23.5275511167501,229441.548047762,0.0,1.0
2024-08-21,24.71,24.8,24.6966,24.8,161327.0,23.489526791713,23.5750815230466,23.4767886428255,23.5750815230466,169709.258315343,0.0,1.0
2024-08-22,24.69,24.7952,24.64,24.76,215842.0,23.4705146291944,23.5705186040421,23.4229842228979,23.5370571980094,227056.758839502,0.0,1.0
2024-08-23,24.7754,24.81,24.71,24.78,79388.0,23.5516965631487,23.5845876043059,23.489526791713,23.556069360528,83512.8564910928,0.0,1.0
2024-08-26,24.79,24.94,24.6901,24.94,196292.0,23.5655754417873,23.7081666606767,23.470609690007,23.7081666606767,206490.97629805,0.0,1.0
2024-08-27,24.73,24.82,24.7073,24.82,55416.0,23.5085389542315,23.5940936855652,23.4869601497729,23.5940936855652,58295.3148499823,0.0,1.0
2024-08-28,24.79,24.8,24.7,24.8,102720.0,23.5655754417873,23.5750815230466,23.4800207104537,23.5750815230466,108057.144892994,0.0,1.0
2024-08-29,24.76,24.78,24.66,24.78,73969.0,23.5370571980094,23.556069360528,23.4419963854165,23.556069360528,77812.2950797304,0.0,1.0
2024-08-30,24.78,24.81,24.69,24.78,195406.0,23.556069360528,23.5845876043059,23.4705146291944,23.556069360528,205558.94134502,0.0,1.0
2024-09-03,24.73,24.75,24.68,24.75,49815.0,23.5845030001827,23.6035765974331,23.5368190070565,23.6035765974331,52234.509668932,0.079911,1.0
2024-09-04,24.73,24.78,24.7,24.74,184894.0,23.5845030001827,23.6321869933088,23.555892604307,23.5940397988079,193874.283463365,0.0,1.0
2024-09-05,24.78,24.805,24.72,24.76,168145.0,23.6321869933088,23.6560289898719,23.5749662015574,23.6131133960583,176311.786174497,0.0,1.0
2024-09-06,24.81,24.82,24.75,24.79,131330.0,23.6607973891845,23.6703341878097,23.6035765974331,23.641723791934,137708.685231774,0.0,1.0
2024-09-09,24.81,24.81,24.73,24.8,77115.0,23.6607973891845,23.6607973891845,23.5845030001827,23.6512605905592,80860.4679939716,0.0,1.0
2024-09-10,24.9,24.9,24.81,24.82,67319.0,23.7466285768115,23.7466285768115,23.6607973891845,23.6703341878097,70588.677233822,0.0,1.0
2024-09-11,24.88,24.89,24.83,24.83,75193.0,23.727554979561,23.7370917781863,23.6798709864349,23.6798709864349,78845.1166422969,0.0,1.0
2024-09-12,24.86,24.92,24.81,24.92,279548.0,23.7084813823106,23.765702174062,23.6607973891845,23.765702174062,293125.618968797,0.0,1.0
2024-09-13,24.87,24.87,24.83,24.87,47331.0,23.7180181809358,23.7180181809358,23.6798709864349,23.7180181809358,49629.8620323242,0.0,1.0
2024-09-16,24.91,24.91,24.84,24.89,78979.0,23.7561653754367,23.7561653754367,23.6894077850601,23.7370917781863,82815.0022913298,0.0,1.0
2024-09-17,24.91,24.92,24.86,24.91,64706.0,23.7561653754367,23.765702174062,23.7084813823106,23.7561653754367,67848.764079854,0.0,1.0
2024-09-18,24.91,24.95,24.87,24.92,95830.0,23.7561653754367,23.7943125699376,23.7180181809358,23.765702174062,100484.453710203,0.0,1.0
2024-09-19,24.94,24.94,24.84,24.92,172127.0,23.7847757713124,23.7847757713124,23.6894077850601,23.765702174062,180487.191524326,0.0,1.0
2024-09-20,24.94,24.95,24.85,24.95,52193.0,23.7847757713124,23.7943125699376,23.6989445836854,23.7943125699376,54728.0088959264,0.0,1.0
2024-09-23,24.95,24.97,24.8567,24.91,37172.0,23.7943125699376,23.8133861671881,23.7053342387643,23.7561653754367,38977.4403977426,0.0,1.0
2024-09-24,24.98,24.98,24.86,24.95,790036.0,23.8229229658133,23.8229229658133,23.7084813823106,23.7943125699376,828407.971109193,0.0,1.0
2024-09-25,24.9,25.01,24.85,25.01,243165.0,23.7466285768115,23.851533361689,23.6989445836854,23.851533361689,254975.500223745,0.0,1.0
2024-09-26,24.97,24.97,24.88,24.94,125634.0,23.8133861671881,23.8133861671881,23.727554979561,23.7847757713124,131736.031069891,0.0,1.0
2024-09-27,25.02,25.02,24.9,25.02,277445.0,23.8610701603142,23.8610701603142,23.7466285768115,23.8610701603142,290920.476464857,0.0,1.0
2024-09-30,25.01,25.03,24.9,25.03,159729.0,23.851533361689,23.8706069589394,23.7466285768115,23.8706069589394,167487.02187913,0.0,1.0
2024-10-01,25.0,25.0,24.9,24.99,639605.0,23.9139011636584,23.9139011636584,23.8182455590037,23.9043356031929,668653.972037819,0.075397,1.0
2024-10-02,24.92,25.0,24.89,25.0,238254.0,23.8373766799347,23.9139011636584,23.8086799985383,23.9139011636584,249074.793745981,0.0,1.0
2024-10-03,24.98,24.99,24.9,24.98,314277.0,23.8947700427274,23.9043356031929,23.8182455590037,23.8947700427274,328550.5341111,0.0,1.0
2024-10-04,24.88,24.96,24.82,24.96,226396.0,23.7991144380728,23.8756389217965,23.74172107528,23.8756389217965,236678.238371298,0.0,1.0
2024-10-07,24.82,24.92,24.76,24.92,59813.0,23.74172107528,23.8373766799347,23.6843277124872,23.8373766799347,62529.5299903818,0.0,1.0
2024-10-08,24.87,24.87,24.76,24.82,144193.0,23.7895488776073,23.7895488776073,23.6843277124872,23.74172107528,150741.820639378,0.0,1.0
2024-10-09,24.82,24.86,24.77,24.86,60347.0,23.74172107528,23.7799833171419,23.6938932729527,23.7799833171419,63087.7826948919,0.0,1.0
2024-10-10,24.78,24.83,24.75,24.83,172872.0,23.7034588334182,23.7512866357455,23.6747621520218,23.7512866357455,180723.33620613,0.0,1.0
2024-10-11,24.85,24.85,24.77,24.78,33569.0,23.7704177566764,23.7704177566764,23.6938932729527,23.7034588334182,35093.6049395136,0.0,1.0
2024-10-14,24.81,24.83,24.74,24.83,40238.0,23.7321555148146,23.7512866357455,23.6651965915563,23.7512866357455,42065.4912435921,0.0,1.0
2024-10-15,24.87,24.87,24.78,24.85,104454.0,23.7895488776073,23.7895488776073,23.7034588334182,23.7704177566764,109197.992503558,0.0,1.0
2024-10-16,24.9,24.91,24.815,24.89,116856.0,23.8182455590037,23.8278111194692,23.7369382950473,23.8086799985383,122163.254753249,0.0,1.0
2024-10-17,24.87,24.87,24.79,24.87,97082.0,23.7895488776073,23.7895488776073,23.7130243938836,23.7895488776073,101491.17801358,0.0,1.0
2024-10-18,24.9,24.9,24.82,24.87,93082.0,23.8182455590037,23.8182455590037,23.74172107528,23.7895488776073,97309.5098150021,0.0,1.0
2024-10-21,24.84,24.89,24.76,24.89,97336.0,23.760852196211,23.8086799985383,23.6843277124872,23.8086799985383,101756.713944189,0.0,1.0
2024-10-22,24.79,24.85,24.72,24.85,53742.0,23.7130243938836,23.7704177566764,23.6460654706254,23.7704177566764,56182.8030819905,0.0,1.0
2024-10-23,24.58,24.73,24.56,24.73,49714.0,23.5121476241089,23.6556310310909,23.493016503178,23.6556310310909,51971.8632060227,0.0,1.0
2024-10-24,24.62,24.62,24.55,24.6,112339.0,23.5504098659708,23.5504098659708,23.4834509427125,23.5312787450398,117441.105940004,0.0,1.0
2024-10-25,24.69,24.77,24.63,24.77,44067.0,23.617368789229,23.6938932729527,23.5599754264362,23.6938932729527,46068.3931266807,0.0,1.0
2024-10-28,24.7,24.71,24.6301,24.71,67220.0,23.6269343496945,23.6364999101599,23.5600710820409,23.6364999101599,70272.9340770978,0.0,1.0
2024-10-29,24.68,24.7,24.5802,24.7,84935.0,23.6078032287635,23.6269343496945,23.5123389353182,23.6269343496945,88792.497111549,0.0,1.0
2024-10-30,24.64,24.72,24.615,24.72,153542.0,23.5695409869017,23.6460654706254,23.545627085738,23.6460654706254,160515.424636504,0.0,1.0
2024-10-31,24.7,24.7,24.62,24.63,94246.0,23.6269343496945,23.6269343496945,23.5504098659708,23.5599754264362,98526.3752607879,0.0,1.0
2024-11-01,24.53,24.7,24.53,24.7,76035.0,23.5531551818243,23.716385364495,23.5531551818243,23.716385364495,79188.4796581014,0.09287,1.0
2024-11-04,24.7,24.7,24.59,24.67,37146.0,23.716385364495,23.716385364495,23.6107658345316,23.6875800381413,38686.5951914227,0.0,1.0
2024-11-05,24.68,24.687,24.5974,24.65,89627.0,23.6971818135925,23.7039030564084,23.6178711483655,23.6683764872389,93344.1949933143,0.0,1.0
2024-11-06,24.42,24.435,24.36,24.43,81003.0,23.447535651861,23.4619383150378,23.3899249991537,23.4571374273122,84362.5227559043,0.0,1.0
2024-11-07,24.45,24.5399,24.38,24.5,124792.0,23.4763409782146,23.562660939521,23.4091285500562,23.5243498554707,129967.630084748,0.0,1.0
2024-11-08,24.64,24.67,24.56,24.58,55512.0,23.6587747117877,23.6875800381413,23.581960508178,23.6011640590804,57814.307658059,0.0,1.0
2024-11-11,24.65,24.67,24.6,24.65,125109.0,23.6683764872389,23.6875800381413,23.6203676099828,23.6683764872389,130297.777359708,0.0,1.0
2024-11-12,24.6,24.7192,24.59,24.65,116177.0,23.6203676099828,23.7348207733613,23.6107658345316,23.6683764872389,120995.331113819,0.0,1.0
2024-11-13,24.59,24.75,24.59,24.75,62079.0,23.6107658345316,23.764394241751,23.6107658345316,23.764394241751,64653.6677674133,0.0,1.0
2024-11-14,24.75,24.75,24.62,24.7,184974.0,23.764394241751,23.764394241751,23.6395711608853,23.716385364495,192645.621572666,0.0,1.0
2024-11-15,24.66,24.75,24.61,24.72,130612.0,23.6779782626901,23.764394241751,23.629969385434,23.7355889153974,136029.009076135,0.0,1.0
2024-11-18,24.75,24.75,24.61,24.71,107487.0,23.764394241751,23.764394241751,23.629969385434,23.7259871399462,111944.921588878,0.0,1.0
2024-11-19,24.8,24.81,24.73,24.78,149213.0,23.8124031190071,23.8220048944583,23.7451906908486,23.7931995681047,155401.467945344,0.0,1.0
2024-11-20,24.79,24.79,24.7,24.75,128699.0,23.8028013435559,23.8028013435559,23.716385364495,23.764394241751,134036.669211784,0.0,1.0
2024-11-21,24.77,24.79,24.7,24.79,110994.0,23.7835977926534,23.8028013435559,23.716385364495,23.8028013435559,115597.371094513,0.0,1.0
2024-11-22,24.83,25.07,24.68,24.79,216220.0,23.8412084453607,24.0716510561898,23.6971818135925,23.8028013435559,225187.519848421,0.0,1.0
2024-11-25,24.8,24.94,24.7893,24.91,167387.0,23.8124031190071,23.9468279753241,23.8021292192743,23.9180226489704,174329.217393708,0.0,1.0
2024-11-26,24.83,25.08,24.78,24.85,72946.0,23.8412084453607,24.081252831641,23.7931995681047,23.8604119962631,75971.3663068305,0.0,1.0
2024-11-27,24.84,25.16,24.83,24.9,90392.0,23.8508102208119,24.1580670352507,23.8412084453607,23.9084208735192,94140.9226442441,0.0,1.0
2024-11-29,25.06,25.06,24.87,24.91,21548.0,24.0620492807386,24.0620492807386,23.8796155471656,23.9180226489704,22441.6829048828,0.0,1.0
2024-12-02,24.85,25.1,24.85,24.9,99709.0,23.9313153469051,24.1720730465721,23.9313153469051,23.9794668868385,103536.667921617,0.073844,1.0
2024-12-03,24.85,25.14,24.85,24.89,97496.0,23.9313153469051,24.2105942785189,23.9313153469051,23.9698365788518,101238.714415809,0.0,1.0
2024-12-04,24.9,24.97,24.86,24.88,68683.0,23.9794668868385,24.0468790427453,23.9409456548918,23.9602062708651,71319.6297511799,0.0,1.0
2024-12-05,24.88,25.14,24.86,24.91,787631.0,23.9602062708651,24.2105942785189,23.9409456548918,23.9890971948252,817866.885554674,0.0,1.0
2024-12-06,24.91,24.93,24.8801,24.92,295770.0,23.9890971948252,24.0083578107985,23.960302573945,23.9987275028119,307124.133941535,0.0,1.0
2024-12-09,24.905,25.18,24.88,24.94,162273.0,23.9842820408318,24.2491155104656,23.9602062708651,24.0179881187852,168502.399117878,0.0,1.0
2024-12-10,24.92,24.95,24.86,24.95,79823.0,23.9987275028119,24.0276184267719,23.9409456548918,24.0276184267719,82887.2764094233,0.0,1.0
2024-12-11,24.89,25.38,24.85,24.94,103281.0,23.9698365788518,24.4417216701992,23.9313153469051,24.0179881187852,107245.791248659,0.0,1.0
2024-12-12,24.7822,24.91,24.71,24.89,153928.0,23.8660218587554,23.9890971948252,23.7964910350915,23.9698365788518,159837.04800809,0.0,1.0
2024-12-13,24.681,24.76,24.67,24.76,118738.0,23.7888888699668,23.8650333625209,23.7782864722694,23.8650333625209,123190.813745816,0.021106,1.0
2024-12-16,24.75,24.85,24.68,24.74,117125.0,23.8553948191596,23.9517802527724,23.7879250156307,23.8457562757984,121517.324361019,0.0,1.0
2024-12-17,24.6301,24.82,24.63,24.76,141312.0,23.7398286842579,23.9228646226886,23.7397322988243,23.8650333625209,146611.365123623,0.0,1.0
2024-12-18,24.59,25.0377,24.55,24.66,128404.0,23.7011781253792,24.1326957116636,23.6626239519341,23.7686479289082,133219.300040575,0.0,1.0
2024-12-19,24.47,24.6183,24.3928,24.56,114415.0,23.5855156050439,23.7284552030916,23.5111060502948,23.6722624952954,118705.696194374,0.0,1.0
2024-12-20,24.55,24.59,24.45,24.54,168943.0,23.6626239519341,23.7011781253792,23.5662385183213,23.6529854085728,175278.559910554,0.0,1.0
2024-12-23,24.5111,24.55,24.47,24.54,164550.0,23.6251300182587,23.6626239519341,23.5855156050439,23.6529854085728,170720.817277317,0.0,1.0
2024-12-24,24.476,24.5499,24.41,24.5,84393.0,23.5912987310607,23.6625275665005,23.5276843448762,23.6144312351277,87557.8361135495,0.0,1.0
2024-12-26,24.46,24.53,24.43,24.52,87820.0,23.5758770616826,23.6433468652116,23.5469614315988,23.6337083218503,91113.3526180125,0.0,1.0
2024-12-27,24.4301,24.52,24.43,24.5,132330.0,23.5470578170324,23.6337083218503,23.5469614315988,23.6144312351277,137292.529628121,0.0,1.0
2024-12-30,24.51,24.56,24.46,24.46,155055.0,23.624069778489,23.6722624952954,23.5758770616826,23.5758770616826,160869.743682372,0.0,1.0
2024-12-31,24.435,24.55,24.3851,24.45,136297.0,23.6214673717815,23.7326385912517,23.573228729594,23.6359679656254,140991.122294907,0.0723,1.0
2025-01-02,24.47,24.56,24.45,24.48,194751.0,23.6553020907507,23.7423056538143,23.6359679656254,23.6649691533133,201458.301048852,0.0,1.0
2025-01-03,24.48,24.6199,24.41,24.41,257285.0,23.6649691533133,23.8002113585645,23.5972997153749,23.5972997153749,266145.99660774,0.0,1.0
2025-01-06,24.56,24.64,24.49,24.52,251652.0,23.7423056538143,23.8196421543153,23.6746362158759,23.7036374035638,260318.993871897,0.0,1.0
2025-01-07,24.5,24.56,24.46,24.56,221278.0,23.6843032784385,23.7423056538143,23.645635028188,23.7423056538143,228898.901363732,0.0,1.0
2025-01-08,24.4,24.5,24.37,24.5,171088.0,23.5876326528123,23.6843032784385,23.5586314651244,23.6843032784385,176980.33802058,0.0,1.0
2025-01-10,24.33,24.4,24.3,24.4,207278.0,23.5199632148739,23.5876326528123,23.490962027186,23.5876326528123,214416.735856576,0.0,1.0
2025-01-13,24.24,24.31,24.21,24.28,1057842.0,23.4329596518102,23.5006290897486,23.4039584641223,23.4716279020607,1094274.49460142,0.0,1.0
2025-01-14,24.26,24.31,24.224,24.26,123005.0,23.4522937769355,23.5006290897486,23.41749235171,23.4522937769355,127241.340586257,0.0,1.0
2025-01-15,24.42,24.42,24.3014,24.32,348044.0,23.6069667779375,23.6069667779375,23.4923154159448,23.5102961523112,360030.772269446,0.0,1.0
2025-01-16,24.37,24.44,24.33,24.33,197033.0,23.5586314651244,23.6263009030628,23.5199632148739,23.5199632148739,203818.894026519,0.0,1.0
2025-01-17,24.44,24.48,24.3949,24.48,152664.0,23.6263009030628,23.6649691533133,23.5827024509053,23.6649691533133,157921.808213165,0.0,1.0
2025-01-21,24.49,24.52,24.45,24.5,1712790.0,23.6746362158759,23.7036374035638,23.6359679656254,23.6843032784385,1771779.16135714,0.0,1.0
2025-01-22,24.54,24.54,24.48,24.49,212304.0,23.7229715286891,23.7229715286891,23.6649691533133,23.6746362158759,219615.833273644,0.0,1.0
2025-01-23,24.51,24.51,24.45,24.51,289295.0,23.6939703410012,23.6939703410012,23.6359679656254,23.6939703410012,299258.433599457,0.0,1.0
2025-01-24,24.48,24.5333,24.46,24.51,109745.0,23.6649691533133,23.7164945967721,23.645635028188,23.6939703410012,113524.660970194,0.0,1.0
2025-01-27,24.6,24.61,24.53,24.59,146108.0,23.7809739040648,23.7906409666275,23.7133044661264,23.7713068415022,151140.016994243,0.0,1.0
2025-01-28,24.61,24.61,24.53,24.59,429846.0,23.7906409666275,23.7906409666275,23.7133044661264,23.7713068415022,444650.065327752,0.0,1.0
2025-01-29,24.5484,24.624,24.48,24.61,223900.0,23.7310918612417,23.8041748542151,23.6649691533133,23.7906409666275,231611.204075142,0.0,1.0
2025-01-30,24.56,24.61,24.55,24.58,131470.0,23.7423056538143,23.7906409666275,23.7326385912517,23.7616397789396,135997.878516119,0.0,1.0
2025-01-31,24.51,24.6036,24.51,24.57,187961.0,23.6939703410012,23.7844540465874,23.6939703410012,23.7519727163769,194434.450777882,0.0,1.0
2025-02-03,24.5,24.6535,24.5,24.62,176467.0,23.7530380266713,23.9018580812466,23.7530380266713,23.8693794374142,182016.359134583,0.071102,1.0
2025-02-04,24.53,24.625,24.5,24.5,159540.0,23.7821233793571,23.8742269961952,23.7530380266713,23.7530380266713,164557.055632675,0.0,1.0
2025-02-05,24.61,24.75,24.59,24.59,182321.0,23.8596843198523,23.995415965719,23.8402940847285,23.8402940847285,188054.449918547,0.0,1.0
2025-02-06,24.64,24.72,24.6101,24.68,197571.0,23.888769672538,23.9663306130333,23.8597812710279,23.9275501427857,203784.016788287,0.0,1.0
2025-02-07,24.6,24.65,24.58,24.65,434353.0,23.8499892022904,23.8984647900999,23.8305989671666,23.8984647900999,448012.10220145,0.0,1.0
2025-02-10,24.64,24.7199,24.59,24.64,280111.0,23.888769672538,23.9662336618577,23.8402940847285,23.888769672538,288919.652816374,0.0,1.0
2025-02-11,24.61,24.67,24.57,24.67,274312.0,23.8596843198523,23.9178550252238,23.8209038496047,23.9178550252238,282938.291617841,0.0,1.0
2025-02-12,24.47,24.54,24.41,24.52,172679.0,23.7239526739856,23.791818496919,23.6657819686142,23.7724282617952,178109.23786884,0.0,1.0
2025-02-13,24.56,24.6179,24.46,24.53,404386.0,23.8112087320428,23.8673434627262,23.7142575564237,23.7821233793571,417102.729717155,0.0,1.0
2025-02-14,24.57,24.68,24.57,24.68,357174.0,23.8209038496047,23.9275501427857,23.8209038496047,23.9275501427857,368406.053582456,0.0,1.0
2025-02-18,24.58,24.6,24.5,24.5,471243.0,23.8305989671666,23.8499892022904,23.7530380266713,23.7530380266713,486062.182321102,0.0,1.0
2025-02-19,24.6,24.62,24.53,24.53,283353.0,23.8499892022904,23.8693794374142,23.7821233793571,23.7821233793571,292263.604015829,0.0,1.0
2025-02-20,24.6,24.65,24.59,24.59,262443.0,23.8499892022904,23.8984647900999,23.8402940847285,23.8402940847285,270696.047081648,0.0,1.0
2025-02-21,24.69,24.73,24.62,24.69,225532.0,23.9372452603476,23.9760257305952,23.8693794374142,23.9372452603476,232624.30657483,0.0,1.0
2025-02-24,24.73,24.77,24.67,24.77,166158.0,23.9760257305952,24.0148062008428,23.9178550252238,24.0148062008428,171383.171930638,0.0,1.0
2025-02-25,24.82,24.82,24.7604,24.79,94656.0,24.0632817886524,24.0632817886524,24.0054988879834,24.0341964359666,97632.6479752191,0.0,1.0
2025-02-26,24.86,24.87,24.7605,24.81,136770.0,24.1020622589,24.1117573764619,24.005595839159,24.0535866710905,141071.00726389,0.0,1.0
2025-02-27,24.79,24.83,24.75,24.78,126001.0,24.0341964359666,24.0729769062143,23.995415965719,24.0245013184047,129963.354436334,0.0,1.0
2025-02-28,24.84,24.86,24.81,24.83,139534.0,24.0826720237762,24.1020622589,24.0535866710905,24.0729769062143,143921.926793592,0.0,1.0
2025-03-03,24.81,24.8294,24.7412,24.78,191551.0,24.1240585416244,24.1429221746638,24.0571607089899,24.0948879750687,196997.545077255,0.072688,1.0
2025-03-04,24.75,24.81,24.6801,24.81,149834.0,24.0657174085129,24.1240585416244,23.9977499884379,24.1240585416244,154094.367396179,0.0,1.0
2025-03-05,24.71,24.8,24.66,24.76,155802.0,24.0268233197719,24.1143350194392,23.9782057088456,24.0754409306981,160232.061007911,0.0,1.0
2025-03-06,24.7,24.72,24.6301,24.72,173386.0,24.0170997975866,24.0365468419571,23.9491323775116,24.0365468419571,178316.042989935,0.0,1.0
2025-03-07,24.73,24.73,24.5968,24.7,223616.0,24.0462703641424,24.0462703641424,23.9167530486347,24.0170997975866,229974.278599409,0.0,1.0
2025-03-10,24.61,24.72,24.59,24.72,255374.0,23.9295880979193,24.0365468419571,23.9101410535488,24.0365468419571,262635.282909298,0.0,1.0
2025-03-11,24.68,24.71,24.58,24.71,241402.0,23.9976527532161,24.0268233197719,23.9004175313635,24.0268233197719,248266.004232499,0.0,1.0
2025-03-12,24.55,24.65,24.49,24.65,230066.0,23.8712469648077,23.9684821866603,23.8129058316962,23.9684821866603,236607.677358739,0.0,1.0
2025-03-13,24.5,24.55,24.42,24.5,216407.0,23.8226293538814,23.8712469648077,23.7448411763994,23.8226293538814,222560.298497704,0.0,1.0
2025-03-14,24.47,24.53,24.4351,24.48,287574.0,23.7934587873257,23.8517999204372,23.7595236948991,23.8031823095109,295750.855010136,0.0,1.0
2025-03-17,24.52,24.58,24.5,24.58,100695.0,23.842076398252,23.9004175313635,23.8226293538814,23.9004175313635,103558.153189251,0.0,1.0
2025-03-18,24.57,24.58,24.5,24.58,184054.0,23.8906940091783,23.9004175313635,23.8226293538814,23.9004175313635,189287.37600769,0.0,1.0
2025-03-19,24.56,24.57,24.46,24.54,155608.0,23.880970486993,23.8906940091783,23.7837352651404,23.8615234426225,160032.544828174,0.0,1.0
2025-03-20,24.63,24.645,24.55,24.61,173534.0,23.9490351422898,23.9636204255677,23.8712469648077,23.9295880979193,178468.251209528,0.0,1.0
2025-03-21,24.53,24.65,24.52,24.65,98102.0,23.8517999204372,23.9684821866603,23.842076398252,23.9684821866603,100891.424044609,0.0,1.0
2025-03-24,24.53,24.62,24.4429,24.62,200647.0,23.8517999204372,23.9393116201045,23.7671080422036,23.9393116201045,206352.179978784,0.0,1.0
2025-03-25,24.48,24.55,24.44,24.55,176371.0,23.8031823095109,23.8712469648077,23.7642882207699,23.8712469648077,181385.918229717,0.0,1.0
2025-03-26,24.29,24.44,24.29,24.42,113946.0,23.618435387991,23.7642882207699,23.618435387991,23.7448411763994,117185.931012487,0.0,1.0
2025-03-27,24.22,24.32,24.22,24.32,142505.0,23.5503707326942,23.6476059545468,23.5503707326942,23.6476059545468,146556.975224532,0.0,1.0
2025-03-28,24.38,24.39,24.3,24.3,96684.0,23.7059470876584,23.7156706098436,23.6281589101763,23.6281589101763,99433.1047514724,0.0,1.0
2025-03-31,24.44,24.46,24.3409,24.41,142754.0,23.7642882207699,23.7837352651404,23.667928115914,23.7351176542141,146813.055269659,0.0,1.0
2025-04-01,24.46,24.52,24.3522,24.39,339256.0,23.8688160842614,23.9273659193005,23.7636215473079,23.8005079433825,347658.707943695,0.0875,1.0
2025-04-02,24.45,24.48,24.3602,24.48,167352.0,23.8590577784216,23.8883326959411,23.7714281919798,23.8883326959411,171496.981900963,0.0,1.0
2025-04-03,24.53,24.58,24.4719,24.54,219943.0,23.9371242251403,23.9859157543396,23.8804284682108,23.9468825309802,225390.558166282,0.0,1.0
2025-04-04,24.6,24.7,24.53,24.7,283813.0,24.0054323660192,24.1030154244177,23.9371242251403,24.1030154244177,290842.493213455,0.0,1.0
2025-04-07,24.16,24.56,24.08,24.37,247416.0,23.5760669090661,23.9663991426599,23.4980004623473,23.7809913317028,253544.010672168,0.0,1.0
2025-04-08,23.77,23.96,23.6601,23.94,274989.0,23.1954929813121,23.3809007922692,23.0882492001322,23.3613841805895,281799.939982575,0.0,1.0
2025-04-09,23.68,24.03,23.045,23.31,1223987.0,23.1076682287535,23.4492089331481,22.4880158079233,22.7466109126792,1254302.76534499,0.0,1.0
2025-04-10,23.855,24.12,23.7,23.99,417274.0,23.2784385809508,23.5370336857067,23.1271848404332,23.4101757097887,427609.061294412,0.0,1.0
2025-04-11,23.57,23.71,23.4171,23.66,1006197.0,23.0003268645152,23.136943146273,22.851122368224,23.0881516170738,1031118.53278003,0.0,1.0
2025-04-14,23.83,23.9,23.63,23.8,333477.0,23.2540428163512,23.3223509572301,23.0588766995543,23.2247678988316,341736.573410461,0.0,1.0
2025-04-15,23.86,23.95,23.85,23.86,321295.0,23.2833177338707,23.3711424864293,23.2735594280309,23.2833177338707,329252.849083787,0.0,1.0
2025-04-16,23.86,24.0,23.86,23.89,321950.0,23.2833177338707,23.4199340156285,23.2833177338707,23.3125926513902,329924.072153396,0.0,1.0
2025-04-17,23.89,24.03,23.85,24.01,309261.0,23.3125926513902,23.4492089331481,23.2735594280309,23.4296923214684,316920.790427804,0.0,1.0
2025-04-21,23.79,24.0,23.69,24.0,362969.0,23.2150095929918,23.4199340156285,23.1174265345933,23.4199340156285,371959.032599614,0.0,1.0
2025-04-22,23.78,23.88,23.65,23.88,235198.0,23.2052512871519,23.3028343455504,23.0783933112339,23.3028343455504,241023.394695868,0.0,1.0
2025-04-23,23.94,24.0699,23.7801,24.0,218146.0,23.3613841805895,23.4881445734491,23.2053488702103,23.4199340156285,223549.04998905,0.0,1.0
2025-04-24,24.07,24.07,23.8768,23.95,210123.0,23.4882421565075,23.4882421565075,23.2997116876816,23.3711424864293,215327.335962379,0.0,1.0
2025-04-25,24.12,24.12,24.0,24.08,118426.0,23.5370336857067,23.5370336857067,23.4199340156285,23.4980004623473,121359.180521317,0.0,1.0
2025-04-28,24.15,24.1699,24.03,24.15,266112.0,23.5663086032262,23.5857276318475,23.4492089331481,23.5663086032262,272703.074045301,0.0,1.0
2025-04-29,24.17,24.17,24.074,24.15,168630.0,23.5858252149059,23.5858252149059,23.4921454788434,23.5663086032262,172806.635462734,0.0,1.0
2025-04-30,24.27,24.27,24.15,24.17,230871.0,23.6834082733044,23.6834082733044,23.5663086032262,23.5858252149059,236589.223364269,0.0,1.0
2025-05-01,24.16,24.21,24.09,24.21,1679167.0,23.6668825823646,23.7158620579076,23.5983113166044,23.7158620579076,1714153.71580158,0.093065,1.0
2025-05-02,24.09,24.14,24.06,24.14,263440.0,23.5983113166044,23.6472907921474,23.5689236312786,23.6472907921474,268928.971859719,0.0,1.0
2025-05-05,24.1,24.14,24.01,24.06,224620.0,23.608107211713,23.6472907921474,23.5199441557357,23.5689236312786,229300.127767727,0.0,1.0
2025-05-06,24.14,24.14,24.02,24.11,164905.0,23.6472907921474,23.6472907921474,23.5297400508443,23.6179031068216,168340.920530394,0.0,1.0
2025-05-07,24.17,24.198,24.0701,24.16,131251.0,23.6766784774732,23.7041069837772,23.5788174853383,23.6668825823646,133985.713959763,0.0,1.0
2025-05-08,24.16,24.2,24.1,24.2,185726.0,23.6668825823646,23.706066162799,23.608107211713,23.706066162799,189595.741829707,0.0,1.0
2025-05-09,24.19,24.2,24.09,24.17,370737.0,23.6962702676904,23.706066162799,23.5983113166044,23.6766784774732,378461.586093063,0.0,1.0
2025-05-12,24.12,24.14,24.06,24.11,241234.0,23.6276990019302,23.6472907921474,23.5689236312786,23.6179031068216,246260.293036773,0.0,1.0
2025-05-13,24.17,24.17,24.09,24.17,221383.0,23.6766784774732,23.6766784774732,23.5983113166044,23.6766784774732,225995.68242188,0.0,1.0
2025-05-14,24.1,24.19,24.05,24.19,436801.0,23.608107211713,23.6962702676904,23.55912773617,23.6962702676904,445902.079552449,0.0,1.0
2025-05-15,24.21,24.23,24.05,24.21,327432.0,23.7158620579076,23.7354538481247,23.55912773617,23.7158620579076,334254.293630319,0.0,1.0
2025-05-16,24.2,24.23,24.1295,24.23,130957.0,23.706066162799,23.7354538481247,23.6370051022834,23.7354538481247,133685.588247165,0.0,1.0
2025-05-19,24.1,24.18,24.02,24.02,300840.0,23.608107211713,23.6864743725818,23.5297400508443,23.5297400508443,307108.229176579,0.0,1.0
2025-05-20,24.18,24.2,24.0701,24.11,393041.0,23.6864743725818,23.706066162799,23.5788174853383,23.6179031068216,401230.306820208,0.0,1.0
2025-05-21,24.11,24.18,24.01,24.18,225500.0,23.6179031068216,23.6864743725818,23.5199441557357,23.6864743725818,230198.463234006,0.0,1.0
2025-05-22,24.08,24.08,23.93,24.04,174146.0,23.5885154214958,23.5885154214958,23.4415769948669,23.5493318410614,177774.463762081,0.0,1.0
2025-05-23,24.08,24.08,24.0,24.07,156999.0,23.5885154214958,23.5885154214958,23.5101482606271,23.5787195263872,160270.193034483,0.0,1.0
2025-05-27,24.21,24.21,24.04,24.1,128167.0,23.7158620579076,23.7158620579076,23.5493318410614,23.608107211713,130837.456484758,0.0,1.0
2025-05-28,24.23,24.23,24.08,24.2,195831.0,23.7354538481247,23.7354538481247,23.5885154214958,23.706066162799,199911.28715556,0.0,1.0
2025-05-29,24.17,24.2,24.11,24.17,365362.0,23.6766784774732,23.706066162799,23.6179031068216,23.6766784774732,372974.593898461,0.0,1.0
2025-05-30,24.16,24.1899,24.11,24.18,260686.0,23.6668825823646,23.6961723087393,23.6179031068216,23.6864743725818,266117.590184568,0.0,1.0
2025-06-02,24.04,24.07,23.95,24.07,434575.0,23.6319915631668,23.661482401224,23.5435190489952,23.661482401224,442077.976038344,0.084382,1.0
2025-06-03,24.04,24.04,23.94,24.04,298598.0,23.6319915631668,23.6319915631668,23.5336887696428,23.6319915631668,303753.321035719,0.0,1.0
2025-06-04,24.07,24.129,24.0,24.04,325863.0,23.661482401224,23.7194810494031,23.5926704457572,23.6319915631668,331489.053686436,0.0,1.0
2025-06-05,24.08,24.11,24.03,24.08,203890.0,23.6713126805764,23.7008035186336,23.6221612838144,23.6713126805764,207410.178989721,0.0,1.0
2025-06-06,23.94,24.0695,23.94,24.02,197380.0,23.5336887696428,23.6609908872564,23.5336887696428,23.612331004462,200787.783260538,0.0,1.0
2025-06-09,24.1,24.1,23.98,24.06,162084.0,23.6909732392812,23.6909732392812,23.5730098870524,23.6516521218716,164882.394680317,0.0,1.0
2025-06-10,24.12,24.15,24.03,24.15,251191.0,23.710633797986,23.7401246360432,23.6221612838144,23.7401246360432,255527.834963004,0.0,1.0
2025-06-11,24.06,24.11,23.99,24.07,272117.0,23.6516521218716,23.7008035186336,23.5828401664048,23.661482401224,276815.124214752,0.0,1.0
2025-06-12,24.13,24.19,24.0615,24.13,269830.0,23.7204640773384,23.7794457534528,23.6531266637744,23.7204640773384,274488.638956282,0.0,1.0
2025-06-13,24.14,24.14,24.06,24.14,137703.0,23.7302943566908,23.7302943566908,23.6516521218716,23.7302943566908,140080.454546184,0.0,1.0
2025-06-16,24.07,24.145,24.0601,24.09,116756.0,23.661482401224,23.735209496367,23.6517504246651,23.6811429599288,118771.802727568,0.0,1.0
2025-06-17,24.127,24.27,24.1027,24.14,152120.0,23.7175149935327,23.858087988272,23.6936274147063,23.7302943566908,154746.365333838,0.0,1.0
2025-06-18,24.1,24.2,24.1,24.16,109018.0,23.6909732392812,23.7892760328052,23.6909732392812,23.7499549153956,110900.205469132,0.0,1.0
2025-06-20,24.15,24.165,24.1167,24.13,145724.0,23.7401246360432,23.7548700550718,23.7073898057997,23.7204640773384,148239.937824798,0.0,1.0
2025-06-23,24.17,24.2,24.13,24.18,136713.0,23.759785194748,23.7892760328052,23.7204640773384,23.7696154741004,139073.362108106,0.0,1.0
2025-06-24,24.16,24.21,24.14,24.16,441806.0,23.7499549153956,23.7991063121576,23.7302943566908,23.7499549153956,449433.819896673,0.0,1.0
2025-06-25,24.19,24.19,24.117,24.15,184816.0,23.7794457534528,23.7794457534528,23.7076847141803,23.7401246360432,188006.864682742,0.0,1.0
2025-06-26,24.2,24.22,24.1601,24.19,141068.0,23.7892760328052,23.80893659151,23.7500532181891,23.7794457534528,143503.551570562,0.0,1.0
2025-06-27,24.21,24.24,24.1449,24.17,156864.0,23.7991063121576,23.8285971502148,23.7351111935735,23.759785194748,159572.270915903,0.0,1.0
2025-06-30,24.26,24.29,24.21,24.23,160506.0,23.8482577089196,23.8777485469768,23.7991063121576,23.8187668708624,163277.150369925,0.0,1.0
2025-07-01,24.2,24.22,24.18,24.22,185556.0,23.8674267536567,23.8871518997341,23.8477016075793,23.8871518997341,188141.572459713,0.0795,1.0
2025-07-02,24.19,24.2,24.14,24.15,423389.0,23.857564180618,23.8674267536567,23.8082513154245,23.8181138884632,429288.582541904,0.0,1.0
2025-07-03,24.18,24.19,24.145,24.16,110092.0,23.8477016075793,23.857564180618,23.8131826019439,23.8279764615019,111626.042786193,0.0,1.0
2025-07-07,24.17,24.19,24.15,24.19,259284.0,23.8378390345406,23.857564180618,23.8181138884632,23.857564180618,262896.912380329,0.0,1.0
2025-07-08,24.15,24.18,24.14,24.16,204867.0,23.8181138884632,23.8477016075793,23.8082513154245,23.8279764615019,207721.655592404,0.0,1.0
2025-07-09,24.23,24.23,24.17,24.18,149677.0,23.8970144727728,23.8970144727728,23.8378390345406,23.8477016075793,151762.627676025,0.0,1.0
2025-07-10,24.19,24.2,24.16,24.17,191963.0,23.857564180618,23.8674267536567,23.8279764615019,23.8378390345406,194637.848811593,0.0,1.0
2025-07-11,24.15,24.17,24.1199,24.14,166959.0,23.8181138884632,23.8378390345406,23.7884275436167,23.8082513154245,169285.438338298,0.0,1.0
2025-07-14,24.13,24.14,24.0899,24.12,173566.0,23.7983887423858,23.8082513154245,23.7588398245006,23.7885261693471,175984.50152807,0.0,1.0
2025-07-15,24.08,24.14,24.065,24.14,253826.0,23.7490758771923,23.8082513154245,23.7342820176343,23.8082513154245,257362.859574248,0.0,1.0
2025-07-16,24.04,24.1,24.0247,24.1,264174.0,23.7096255850375,23.7688010232697,23.6945358482883,23.7688010232697,267855.050566795,0.0,1.0
2025-07-17,24.0,24.0481,23.95,24.04,336236.0,23.6701752928827,23.7176142691989,23.6208624276892,23.7096255850375,340921.176127768,0.0,1.0
2025-07-18,23.955,23.98,23.9399,23.96,261189.0,23.6257937142086,23.6504501468053,23.6109012289201,23.6307250007279,264828.457011252,0.0,1.0
2025-07-21,23.993,24.035,23.965,23.98,257728.0,23.6632714917556,23.7046942985182,23.6356562872473,23.6504501468053,261319.230781527,0.0,1.0
2025-07-22,24.02,24.04,24.0,24.02,454276.0,23.6899004389601,23.7096255850375,23.6701752928827,23.6899004389601,460605.9678518,0.0,1.0
2025-07-23,23.98,24.02,23.97,24.02,210751.0,23.6504501468053,23.6899004389601,23.6405875737666,23.6899004389601,213687.644363195,0.0,1.0
2025-07-24,24.0,24.02,23.96,23.99,388559.0,23.6701752928827,23.6899004389601,23.6307250007279,23.660312719844,393973.25472296,0.0,1.0
2025-07-25,24.009,24.0167,23.98,23.99,629122.0,23.6790516086175,23.6866457898573,23.6504501468053,23.660312719844,637888.305142382,0.0,1.0
2025-07-28,23.98,24.02,23.98,23.99,306036.0,23.6504501468053,23.6899004389601,23.6504501468053,23.660312719844,310300.363606031,0.0,1.0
2025-07-29,24.07,24.08,24.02,24.02,193837.0,23.7392133041536,23.7490758771923,23.6899004389601,23.6899004389601,196537.961482644,0.0,1.0
2025-07-30,24.01,24.1,24.005,24.03,382278.0,23.6800378659214,23.7688010232697,23.6751065794021,23.6997630119988,387604.734078953,0.0,1.0
2025-07-31,24.01,24.07,24.01,24.06,214733.0,23.6800378659214,23.7392133041536,23.6800378659214,23.7293507311149,217725.130305631,0.0,1.0
2025-08-01,24.11,24.11,24.075,24.08,281304.0,23.8686506989708,23.8686506989708,23.8340010608761,23.8389510091754,284148.42236107,0.091241,1.0
2025-08-04,24.11,24.138,24.09,24.11,245318.0,23.8686506989708,23.8963704094466,23.8488509057739,23.8686506989708,247798.547751802,0.0,1.0
2025-08-05,24.12,24.14,24.11,24.12,294910.0,23.8785505955693,23.8983503887663,23.8686506989708,23.8785505955693,297892.000250629,0.0,1.0
2025-08-06,24.13,24.15,24.06,24.11,843950.0,23.8884504921678,23.9082502853648,23.8191512159784,23.8686506989708,852483.651322501,0.0,1.0
2025-08-07,24.14,24.14,24.11,24.14,358427.0,23.8983503887663,23.8983503887663,23.8686506989708,23.8983503887663,362051.256226755,0.0,1.0
2025-08-08,24.12,24.12,24.09,24.1,310751.0,23.8785505955693,23.8785505955693,23.8488509057739,23.8587508023723,313893.177477479,0.0,1.0
2025-08-11,24.15,24.15,24.115,24.14,246540.0,23.9082502853648,23.9082502853648,23.8736006472701,23.8983503887663,249032.904078499,0.0,1.0
2025-08-12,24.17,24.17,24.12,24.12,287935.0,23.9280500785618,23.9280500785618,23.8785505955693,23.8785505955693,290846.472117476,0.0,1.0
2025-08-13,24.16,24.17,24.15,24.17,371852.0,23.9181501819633,23.9280500785618,23.9082502853648,23.9280500785618,375612.003923899,0.0,1.0
2025-08-14,24.1,24.17,24.1,24.17,275467.0,23.8587508023723,23.9280500785618,23.8587508023723,23.9280500785618,278252.401183548,0.0,1.0
2025-08-15,24.1,24.15,24.1,24.15,199059.0,23.8587508023723,23.9082502853648,23.8587508023723,23.9082502853648,201071.797083483,0.0,1.0
2025-08-18,24.13,24.1478,24.1,24.12,315100.0,23.8884504921678,23.9060723081131,23.8587508023723,23.8785505955693,318286.152653261,0.0,1.0
2025-08-19,24.13,24.14,24.1,24.14,257586.0,23.8884504921678,23.8983503887663,23.8587508023723,23.8983503887663,260190.596373669,0.0,1.0
2025-08-20,24.11,24.1399,24.1024,24.13,206667.0,23.8686506989708,23.8982513898003,23.861126777556,23.8884504921678,208756.725834312,0.0,1.0
2025-08-21,24.08,24.12,24.08,24.12,278956.0,23.8389510091754,23.8785505955693,23.8389510091754,23.8785505955693,281776.680417464,0.0,1.0
2025-08-22,24.12,24.175,24.09,24.11,402725.0,23.8785505955693,23.9330000268611,23.8488509057739,23.8686506989708,406797.178125309,0.0,1.0
2025-08-25,24.14,24.18,24.1201,24.18,322547.0,23.8983503887663,23.9379499751603,23.8786495945353,23.9379499751603,325808.45344288,0.0,1.0
2025-08-26,24.16,24.18,24.14,24.14,349127.0,23.9181501819633,23.9379499751603,23.8983503887663,23.8983503887663,352657.218715884,0.0,1.0
2025-08-27,24.15,24.185,24.13,24.17,234591.0,23.9082502853648,23.9428999234595,23.8884504921678,23.9280500785618,236963.081044371,0.0,1.0
2025-08-28,24.16,24.1895,24.15,24.15,296798.0,23.9181501819633,23.9473548769289,23.9082502853648,23.9082502853648,299799.090876492,0.0,1.0
2025-08-29,24.15,24.2,24.15,24.17,347771.0,23.9082502853648,23.9577497683573,23.9082502853648,23.9280500785618,351287.507440106,0.0,1.0
2025-09-02,24.08,24.12,24.05,24.12,595203.0,23.9161860424782,23.9559139262697,23.8863901296346,23.9559139262697,599279.843974439,0.078016,1.0
2025-09-03,24.14,24.14,24.08,24.1,251215.0,23.9757778681654,23.9757778681654,23.9161860424782,23.9360499843739,252935.697575515,0.0,1.0
2025-09-04,24.193,24.21,24.15,24.18,249914.0,24.0284173141891,24.0453016648005,23.9857098391133,24.0155057519569,251625.786373772,0.0,1.0
2025-09-05,24.37,24.37,24.26,24.27,402576.0,24.2042131999665,24.2042131999665,24.0949615195399,24.1048934904878,405333.445005912,0.0,1.0
2025-09-08,24.55,24.55,24.31,24.41,649783.0,24.3829886770282,24.3829886770282,24.1446213742793,24.243941083758,654233.689778519,0.0,1.0
2025-09-09,24.54,24.5499,24.44,24.51,719991.0,24.3730567060803,24.3828893573187,24.2737369966016,24.3432607932367,724922.579595536,0.0,1.0
2025-09-10,24.62,24.62,24.5263,24.54,359477.0,24.4525124736633,24.4525124736633,24.3594499058817,24.3730567060803,361939.238331124,0.0,1.0
2025-09-11,24.7,24.7,24.6006,24.66,534268.0,24.5319682412463,24.5319682412463,24.4332444500244,24.4922403574548,537927.469586907,0.0,1.0
2025-09-12,24.65,24.71,24.62,24.62,150218.0,24.4823083865069,24.5419002121942,24.4525124736633,24.4525124736633,151246.918449928,0.0,1.0
2025-09-15,24.75,24.75,24.69,24.75,222629.0,24.5816280959857,24.5816280959857,24.5220362702984,24.5816280959857,224153.897719241,0.0,1.0
2025-09-16,24.77,24.78,24.7,24.74,324103.0,24.6014920378814,24.6114240088293,24.5319682412463,24.5716961250378,326322.94405715,0.0,1.0
2025-09-17,24.8,24.8486,24.72,24.77,339655.0,24.631287950725,24.6795573295317,24.551832183142,24.6014920378814,341981.467507957,0.0,1.0
2025-09-18,24.81,24.81,24.71,24.72,277496.0,24.6412199216729,24.6412199216729,24.5419002121942,24.551832183142,279396.709330315,0.0,1.0
2025-09-19,24.81,24.81,24.71,24.81,304814.0,24.6412199216729,24.6412199216729,24.5419002121942,24.6412199216729,306901.824018402,0.0,1.0
2025-09-22,24.77,24.77,24.72,24.75,231244.0,24.6014920378814,24.6014920378814,24.551832183142,24.5816280959857,232827.906176591,0.0,1.0
2025-09-23,24.75,24.81,24.7,24.81,281821.0,24.5816280959857,24.6412199216729,24.5319682412463,24.6412199216729,283751.333425269,0.0,1.0
2025-09-24,24.75,24.75,24.67,24.71,242733.0,24.5816280959857,24.5816280959857,24.5021723284027,24.5419002121942,244395.600101894,0.0,1.0
2025-09-25,24.73,24.75,24.66,24.75,307627.0,24.5617641540899,24.5816280959857,24.4922403574548,24.5816280959857,309734.091666751,0.0,1.0
2025-09-26,24.68,24.74,24.66,24.74,338705.0,24.5121042993506,24.5716961250378,24.4922403574548,24.5716961250378,341024.960481319,0.0,1.0
2025-09-29,24.71,24.74,24.65,24.73,262395.0,24.5419002121942,24.5716961250378,24.4823083865069,24.5617641540899,264192.275004785,0.0,1.0
2025-09-30,24.77,24.77,24.69,24.74,307798.0,24.6014920378814,24.6014920378814,24.5220362702984,24.5716961250378,309906.262931546,0.0,1.0
2025-10-01,24.74,24.74,24.65,24.73,268811.0,24.6500891717294,24.6500891717294,24.5604162523496,24.6401255140205,269791.484065995,0.07893,1.0
2025-10-02,24.7,24.7,24.64,24.67,411039.0,24.6102345408939,24.6102345408939,24.5504525946407,24.5803435677673,412538.258549698,0.0,1.0
2025-10-03,24.67,24.73,24.63,24.73,259957.0,24.5803435677673,24.6401255140205,24.5404889369319,24.6401255140205,260905.189234608,0.0,1.0
2025-10-06,24.67,24.7,24.64,24.67,319365.0,24.5803435677673,24.6102345408939,24.5504525946407,24.5803435677673,320529.879018109,0.0,1.0
2025-10-07,24.69,24.74,24.66,24.74,414903.0,24.600270883185,24.6500891717294,24.5703799100584,24.6500891717294,416416.352431389,0.0,1.0
2025-10-08,24.69,24.76,24.67,24.76,603758.0,24.600270883185,24.6700164871471,24.5803435677673,24.6700164871471,605960.198193965,0.0,1.0
2025-10-09,24.7,24.76,24.7,24.76,407379.0,24.6102345408939,24.6700164871471,24.6102345408939,24.6700164871471,408864.90875493,0.0,1.0
2025-10-10,24.72,24.81,24.72,24.78,431953.0,24.6301618563116,24.7198347756914,24.6301618563116,24.6899438025648,433528.542049095,0.0,1.0
2025-10-13,24.855,24.87,24.768,24.79,265129.0,24.7646712353813,24.7796167219446,24.6779874133142,24.6999074602737,266096.054026559,0.0,1.0
2025-10-14,24.8,24.89,24.78,24.89,719858.0,24.7098711179825,24.7995440373623,24.6899438025648,24.7995440373623,722483.671191953,0.0,1.0
2025-10-15,24.89,24.89,24.83,24.88,242679.0,24.7995440373623,24.7995440373623,24.7397620911091,24.7895803796534,243564.167990342,0.0,1.0
2025-10-16,24.93,24.93,24.8515,24.88,333704.0,24.8393986681978,24.8393986681978,24.7611839551832,24.7895803796534,334921.180304225,0.0,1.0
2025-10-17,24.93,24.95,24.9,24.94,331244.0,24.8393986681978,24.8593259836155,24.8095076950712,24.8493623259066,332452.207491348,0.0,1.0
2025-10-20,24.95,24.97,24.9276,24.97,276114.0,24.8593259836155,24.8792532990332,24.8370073903476,24.8792532990332,277121.12164829,0.0,1.0
2025-10-21,24.96,24.98,24.95,24.97,533921.0,24.8692896413244,24.8892169567421,24.8593259836155,24.8792532990332,535868.468790341,0.0,1.0
2025-10-22,24.98,25.01,24.974,25.01,261094.0,24.8892169567421,24.9191079298687,24.8832387621168,24.9191079298687,262046.33642495,0.0,1.0
2025-10-23,24.99,24.99,24.96,24.99,206304.0,24.899180614451,24.899180614451,24.8692896413244,24.899180614451,207056.49072676,0.0,1.0
2025-10-24,24.98,25.03,24.93,25.02,864691.0,24.8892169567421,24.9390352452864,24.8393986681978,24.9290715875775,867844.947373843,0.0,1.0
2025-10-27,24.99,25.01,24.975,25.01,486938.0,24.899180614451,24.9191079298687,24.8842351278877,24.9191079298687,488714.09900684,0.0,1.0
2025-10-28,25.04,25.04,25.0,25.04,718134.0,24.9489989029953,24.9489989029953,24.9091442721598,24.9489989029953,720753.382927967,0.0,1.0
2025-10-29,24.98,25.02,24.9648,25.02,384261.0,24.8892169567421,24.9290715875775,24.8740721970246,24.9290715875775,385662.586198793,0.0,1.0
2025-10-30,24.96,24.99,24.905,24.95,318015.0,24.8692896413244,24.899180614451,24.8144895239256,24.8593259836155,319174.95491348,0.0,1.0
2025-10-31,24.99,24.99,24.96,24.98,432992.0,24.899180614451,24.899180614451,24.8692896413244,24.8892169567421,434571.331785915,0.0,1.0
2025-11-03,24.85,24.89,24.84,24.89,360269.0,24.85,24.89,24.84,24.89,360269,0.09064,1.0
2025-11-04,24.88,24.9,24.85,24.85,1860621.0,24.88,24.9,24.85,24.85,1860621,0.0,1.0
2025-11-05,24.82,24.875,24.82,24.85,390508.0,24.82,24.875,24.82,24.85,390508,0.0,1.0
2025-11-06,24.9,24.9,24.86,24.87,356376.0,24.9,24.9,24.86,24.87,356376,0.0,1.0
2025-11-07,24.87,24.9,24.87,24.87,328019.0,24.87,24.9,24.87,24.87,328019,0.0,1.0
2025-11-10,24.895,24.91,24.87,24.91,405467.0,24.895,24.91,24.87,24.91,405467,0.0,1.0
2025-11-11,24.96,24.9699,24.89,24.89,386271.0,24.96,24.9699,24.89,24.89,386271,0.0,1.0
2025-11-12,24.91,24.95,24.9,24.95,352383.0,24.91,24.95,24.9,24.95,352383,0.0,1.0
2025-11-13,24.9,24.94,24.87,24.94,482838.0,24.9,24.94,24.87,24.94,482838,0.0,1.0
2025-11-14,24.87,24.93,24.75,24.92,423875.0,24.87,24.93,24.75,24.92,423875,0.0,1.0
2025-11-17,24.9,24.92,24.8787,24.92,514103.0,24.9,24.92,24.8787,24.92,514103,0.0,1.0
2025-11-18,24.92,24.95,24.9,24.95,403164.0,24.92,24.95,24.9,24.95,403164,0.0,1.0
2025-11-19,24.91,24.95,24.89,24.95,458035.0,24.91,24.95,24.89,24.95,458035,0.0,1.0
2025-11-20,24.92,24.94,24.89,24.94,379819.0,24.92,24.94,24.89,24.94,379819,0.0,1.0
2025-11-21,24.95,24.95,24.91,24.94,378768.0,24.95,24.95,24.91,24.94,378768,0.0,1.0
2025-11-24,24.95,24.95,24.92,24.95,298383.0,24.95,24.95,24.92,24.95,298383,0.0,1.0
2025-11-25,24.93,24.97,24.86,24.97,363759.0,24.93,24.97,24.86,24.97,363759,0.0,1.0
2025-11-26,24.97,24.97,24.9208,24.93,411720.0,24.97,24.97,24.9208,24.93,411720,0.0,1.0