date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-06-17,25.0,25.25,24.91,25.15,163838,17.9949090787564,18.174858169544,17.9301274060729,18.1028785332289,227617.154500403,0.0,1.0
2020-06-18,24.99,25.0,24.85,24.98,127488,17.9877111151249,17.9949090787564,17.8869396242839,17.9805131514934,177116.760415455,0.0,1.0
2020-06-19,24.985,25.04,24.9,25.0,156700,17.9841121333091,18.0237009332824,17.9229294424414,17.9949090787564,217700.460883392,0.0,1.0
2020-06-22,25.075,25.1,24.92,24.98,127499,18.0488938059927,18.0668887150714,17.9373253697044,17.9805131514934,177132.042515453,0.0,1.0
2020-06-23,25.16,25.24,25.1,25.1,211200,18.1100764968604,18.1676602059125,18.0668887150714,18.0668887150714,293416.319965363,0.0,1.0
2020-06-24,24.985,25.19,24.84,25.15,139300,17.9841121333091,18.1316703877549,17.8797416606524,18.1028785332289,193526.957249882,0.0,1.0
2020-06-25,25.1,25.13,24.95,25.0,102546,18.0668887150714,18.0884826059659,17.9589192605989,17.9949090787564,142465.293310455,0.0,1.0
2020-06-26,25.0,25.17,24.95,25.053,60062,17.9949090787564,18.1172744604919,17.9589192605989,18.0330582860034,83443.0445537861,0.0,1.0
2020-06-29,25.0,25.14,24.945,25.14,206226,17.9949090787564,18.0956805695974,17.9553202787831,18.0956805695974,286506.032202542,0.0,1.0
2020-06-30,25.04,25.135,25.0,25.0,501500,18.0237009332824,18.0920815877817,17.9949090787564,17.9949090787564,696724.831735935,0.0,1.0
2020-07-01,24.988,25.13,24.95,25.05,67976,17.9862715223986,18.0884826059659,17.9589192605989,18.0308988969139,94437.8208615791,0.0,1.0
2020-07-02,25.07,25.18,25.05,25.14,53054,18.0452948241769,18.1244724241234,18.0308988969139,18.0956805695974,73706.9575731173,0.0,1.0
2020-07-06,25.28,25.3,25.09,25.15,69035,18.1964520604385,18.2108479877015,18.0596907514399,18.1028785332289,95909.0703068598,0.0,1.0
2020-07-07,25.2,25.28,25.11,25.28,46847,18.1388683513864,18.1964520604385,18.0740866787029,18.1964520604385,65083.6853286808,0.0,1.0
2020-07-08,25.2,25.28,25.08,25.28,34600,18.1388683513864,18.1964520604385,18.0524927878084,18.1964520604385,48069.1509034166,0.0,1.0
2020-07-09,25.12,25.25,25.12,25.25,38433,18.0812846423344,18.174858169544,18.0812846423344,18.174858169544,53394.2681118788,0.0,1.0
2020-07-10,25.185,25.25,25.13,25.2,41600,18.1280714059392,18.174858169544,18.0884826059659,18.1388683513864,57794.1236295412,0.0,1.0
2020-07-13,25.21,25.29,25.15,25.29,44369,18.146066315018,18.20365002407,18.1028785332289,18.20365002407,61641.0449836323,0.0,1.0
2020-07-14,25.14,25.37,25.01,25.37,35864,18.0956805695974,18.261233733122,18.0021070423879,18.261233733122,49825.2031213911,0.0,1.0
2020-07-15,25.28,25.34,25.15,25.22,13043,18.1964520604385,18.2396398422275,18.1028785332289,18.1532642786495,18120.4027524064,0.0,1.0
2020-07-16,25.4,25.5,25.11,25.34,45500,18.2828276240165,18.3548072603315,18.0740866787029,18.2396398422275,63212.3227198106,0.0,1.0
2020-07-17,25.557,25.65,25.26,25.5,37921,18.3958356530311,18.4627767148041,18.1820561331755,18.3548072603315,52682.9558210536,0.0,1.0
2020-07-20,25.65,25.65,25.31,25.33,41324,18.4627767148041,18.4627767148041,18.218045951333,18.232441878596,57410.6818477681,0.0,1.0
2020-07-21,25.7,25.8,25.45,25.65,45365,18.4987665329616,18.5707461692766,18.318817442174,18.4627767148041,63024.7696743782,0.0,1.0
2020-07-22,25.78,25.8,25.5,25.52,33215,18.5563502420136,18.5707461692766,18.3548072603315,18.3692031875945,46144.9955854618,0.0,1.0
2020-07-23,25.84,25.85,25.546,25.78,15481,18.5995380238026,18.6067359874341,18.3879178930364,18.5563502420136,21507.4718247338,0.0,1.0
2020-07-24,25.825,25.9,25.775,25.84,19310,18.5887410783554,18.6427258055916,18.5527512601978,18.5995380238026,26827.031905924,0.0,1.0
2020-07-27,25.8,25.95,25.8,25.8125,18529,18.5707461692766,18.6787156237491,18.5707461692766,18.579743623816,25742.0028060521,0.0,1.0
2020-07-28,25.79,25.8,25.55,25.8,231619,18.5635482056451,18.5707461692766,18.390797078489,18.5707461692766,321784.065407469,0.0,1.0
2020-07-29,25.88,25.99,25.71,25.75,29970,18.6283298783286,18.7075074782752,18.5059644965931,18.5347563511191,41636.776085994,0.0,1.0
2020-07-30,25.86,25.99,25.72,25.74,25421,18.6139339510656,18.7075074782752,18.5131624602246,18.5275583874876,35316.9330958309,0.0,1.0
2020-07-31,26.02,26.16,25.84,25.92,28166,18.7291013691697,18.8298728600107,18.5995380238026,18.6571217328546,39130.5116862897,0.0,1.0
2020-08-03,26.25,26.336,26.075,26.16,73077,18.8946545326942,18.9565570199251,18.7686901691429,18.8298728600107,101524.547415288,0.0,1.0
2020-08-04,26.31,26.31,25.931,26.26,49136,18.9378423144832,18.9378423144832,18.6650394928493,18.9018524963257,68263.7514101236,0.0,1.0
2020-08-05,26.25,26.4,26.25,26.31,25435,18.8946545326942,19.0026239871668,18.8946545326942,18.9378423144832,35336.3830412832,0.0,1.0
2020-08-06,26.26,26.38,26.121,26.37,24126,18.9018524963257,18.9882280599038,18.8018008018478,18.9810300962723,33517.8131414979,0.0,1.0
2020-08-07,26.35,26.4,26.265,26.33,9215,18.9666341690092,19.0026239871668,18.9054514781415,18.9522382417462,12802.2319530342,0.0,1.0
2020-08-10,26.295,26.44,26.25,26.39,16944,18.927045369036,19.0314158416928,18.8946545326942,18.9954260235353,23539.9911244939,0.0,1.0
2020-08-11,26.245,26.3122,26.21,26.25,49545,18.8910555508785,18.9394258664822,18.8658626781682,18.8946545326942,68831.9676736926,0.0,1.0
2020-08-12,26.3,26.35,26.25,26.35,15903,18.9306443508517,18.9666341690092,18.8946545326942,18.9666341690092,22093.7487519374,0.0,1.0
2020-08-13,26.323,26.33,26.1,26.2301,43630,18.9471996672042,18.9522382417462,18.7866850782217,18.8803305850675,60614.3657201173,0.0,1.0
2020-08-14,26.4,26.44,26.29,26.29,10211,19.0026239871668,19.0314158416928,18.9234463872202,18.9234463872202,14185.9566437799,0.0,1.0
2020-08-17,26.67,26.67,26.385,26.45,20856,19.1969690052173,19.1969690052173,18.9918270417195,19.0386138053243,28974.8615965796,0.0,1.0
2020-08-18,26.67,26.69,26.47,26.47,22342,19.1969690052173,19.2113649324803,19.0530097325873,19.0530097325873,31039.3343781541,0.0,1.0
2020-08-19,26.5401,26.87,26.54,26.77,18618,19.1034674576441,19.3409282778474,19.1033954780078,19.2689486415324,25865.6488878557,0.0,1.0
2020-08-20,26.5,26.66,26.46,26.54,23805,19.0746036234818,19.1897710415858,19.0458117689558,19.1033954780078,33071.8536779141,0.0,1.0
2020-08-21,26.47,26.47,26.3,26.31,21728,19.0530097325873,19.0530097325873,18.9306443508517,18.9378423144832,30186.3153418911,0.0,1.0
2020-08-24,26.69,26.7,26.45,26.5,27472,19.2113649324803,19.2185628961118,19.0386138053243,19.0746036234818,38166.3501045855,0.0,1.0
2020-08-25,26.585,26.71,26.46,26.7,14835,19.1357863143496,19.2257608597433,19.0458117689558,19.2185628961118,20609.9957702943,0.0,1.0
2020-08-26,26.72,26.73,26.4912,26.68,25489,19.2329588233748,19.2401567870063,19.0682694154861,19.2041669688488,35411.4042594562,0.0,1.0
2020-08-27,26.52,26.8799,26.48,26.7,34541,19.0889995507448,19.3480542618426,19.0602076962188,19.2185628961118,47987.1832761534,0.0,1.0
2020-08-28,26.47,26.549,26.36,26.53,23702,19.0530097325873,19.1098736452761,18.9738321326407,19.0961975143763,32928.7576506582,0.0,1.0
2020-08-31,26.26,26.34,26.1,26.34,35938,19.2236364527571,19.2822004632758,19.1065084317198,19.2822004632758,49092.2663003569,0.4470486,1.0
2020-09-01,26.27,26.28,26.1,26.25,23854,19.230956954072,19.2382774553868,19.1065084317198,19.2163159514423,32585.2000759283,0.0,1.0
2020-09-02,26.33,26.43,26.2165,26.2686,21720,19.274879961961,19.3480849751093,19.1917922720376,19.2299320838879,29670.0991720115,0.0,1.0
2020-09-03,26.15,26.38,26.08,26.38,23575,19.1431109382939,19.3114824685352,19.0918674290901,19.3114824685352,32204.0786362879,0.0,1.0
2020-09-04,26.21,26.31,26.0998,26.31,19606,19.187033946183,19.2602389593313,19.1063620216935,19.2602389593313,26782.3188014022,0.0,1.0
2020-09-08,26.05,26.24,26.05,26.17,34589,19.0699059251456,19.2089954501275,19.0699059251456,19.1577519409236,47249.4963287618,0.0,1.0
2020-09-09,26.3499,26.3499,26.1,26.15,25317,19.2894477595775,19.2894477595775,19.1065084317198,19.1431109382939,34583.6970873764,0.0,1.0
2020-09-10,26.35,26.38,26.25,26.35,13586,19.2895209645907,19.3114824685352,19.2163159514423,19.2895209645907,18558.8382758263,0.0,1.0
2020-09-11,26.3,26.44,26.135,26.38,18076,19.2529184580165,19.3554054764242,19.1321301863217,19.3114824685352,24692.2980033738,0.0,1.0
2020-09-14,26.65,26.69,26.35,26.48,19558,19.5091360040357,19.5384180092951,19.2895209645907,19.3846874816835,26716.7495214642,0.0,1.0
2020-09-15,26.65,26.71,26.5029,26.69,11509,19.5091360040357,19.5530590119247,19.4014514296945,19.5384180092951,15721.6008918361,0.0,1.0
2020-09-16,26.62,26.7499,26.48,26.724,11346,19.4871745000912,19.5822678121709,19.3846874816835,19.5633077137655,15498.9385453795,0.0,1.0
2020-09-17,26.36,26.6,26.22,26.48,19845,19.2968414659055,19.4725334974615,19.1943544474978,19.3846874816835,27108.7991744276,0.0,1.0
2020-09-18,26.485,26.59,26.38,26.59,15472,19.3883477323409,19.4652129961467,19.3114824685352,19.4652129961467,21135.1645667294,0.0,1.0
2020-09-21,26.47,26.47,26.2,26.3,34498,19.3773669803687,19.3773669803687,19.1797134448681,19.2529184580165,47125.1879022123,0.0,1.0
2020-09-22,26.73,26.82,26.315,26.315,33327,19.5677000145544,19.6335845263879,19.2638992099887,19.2638992099887,45525.5706770547,0.0,1.0
2020-09-23,26.28,26.52,25.84,26.46,25499,19.2382774553868,19.4139694869429,18.9161753975341,19.3700464790538,34832.3139404752,0.0,1.0
2020-09-24,26.45,26.7,25.8,26.35,32641,19.362725977739,19.5457385106099,18.8868933922747,19.2895209645907,44588.4763846053,0.0,1.0
2020-09-25,26.85,26.85,26.39,26.5,29112,19.6555460303324,19.6555460303324,19.31880296985,19.3993284843132,39767.7682824862,0.0,1.0
2020-09-28,27.2,27.24,26.7,26.84,30336,19.9117635763516,19.941045581611,19.5457385106099,19.6482255290176,41439.784920909,0.0,1.0
2020-09-29,27.12,27.43,26.82,27.07,25099,19.853199565833,20.0801351065929,19.6335845263879,19.8165970592588,34285.9032743239,0.0,1.0
2020-09-30,27.58,27.9,27.044,27.044,89349,20.1899426263154,20.4241986683901,19.7975637558402,19.7975637558402,122053.116524864,0.0,1.0
2020-10-01,27.73,27.86,27.45,27.57,24369,20.2997501460379,20.3949166631308,20.0947761092225,20.1826221250005,33288.703808598,0.0,1.0
2020-10-02,27.3,27.85,27.11,27.6,59219,19.9849685895,20.3875961618159,19.8458790645181,20.204583628945,80894.7330970235,0.0,1.0
2020-10-05,27.3486,27.628,27.257,27.44,15344,20.0205462258901,20.2250810326266,19.9534904338462,20.0874556079077,20960.313153561,0.0,1.0
2020-10-06,27.19,27.34,26.85,27.22,30810,19.9044430750368,20.0142505947593,19.6555460303324,19.9264045789813,42087.2815602981,0.0,1.0
2020-10-07,27.08,27.1899,27.01,27.1,10416,19.8239175605736,19.9043698700237,19.7726740513698,19.8385585632033,14228.5337465779,0.0,1.0
2020-10-08,26.87,27.08,26.87,27.08,15545,19.6701870329621,19.8239175605736,19.6701870329621,19.8239175605736,21234.884513302,0.0,1.0
2020-10-09,27.08,27.08,26.82,26.89,15543,19.8239175605736,19.8239175605736,19.6335845263879,19.6848280355918,21232.1524599712,0.0,1.0
2020-10-12,27.1,27.1,26.81,26.925,12098,19.8385585632033,19.8385585632033,19.6262640250731,19.7104497901937,16526.1905977438,0.0,1.0
2020-10-13,27.09,27.1,27.02,27.06,6892,19.8312380618885,19.8385585632033,19.7799945526846,19.8092765579439,9414.65577778559,0.0,1.0
2020-10-14,27.0,27.1,26.84,27.0,19491,19.7653535500549,19.8385585632033,19.6482255290176,19.7653535500549,26625.2257348839,0.0,1.0
2020-10-15,26.93,27.19,26.62,26.86,25781,19.7141100408511,19.9044430750368,19.4871745000912,19.6628665316472,35217.5334601118,0.0,1.0
2020-10-16,26.94,27.2899,26.9,27.2899,10349,19.7214305421659,19.977574883172,19.6921485369066,19.977574883172,14137.0099599976,0.0,1.0
2020-10-19,27.04,27.39,26.97,27.05,13185,19.7946355553143,20.0508531013335,19.7433920461104,19.8019560566291,18011.0615830097,0.0,1.0
2020-10-20,27.28,27.3,27.09,27.25,13965,19.9703275868703,19.9849685895,19.8312380618885,19.9483660829258,19076.5623820047,0.0,1.0
2020-10-21,27.0605,27.4,27.0053,27.0656,15220,19.8096425830097,20.0581736026483,19.7692334157518,19.8133760386803,20790.9258470541,0.0,1.0
2020-10-22,27.22,27.33,26.97,27.2,28886,19.9264045789813,20.0069300934445,19.7433920461104,19.9117635763516,39459.0462561107,0.0,1.0
2020-10-23,27.28,27.33,27.131,27.32,16866,19.9703275868703,20.0069300934445,19.8612521172793,19.9996095921297,23039.4057382664,0.0,1.0
2020-10-26,27.28,27.3851,27.03,27.1182,7590,19.9703275868703,20.0472660556892,19.7873150539994,19.8518818755963,10368.1423902195,0.0,1.0
2020-10-27,27.23,27.2554,26.92,27.2,19171,19.9337250802961,19.9523191536358,19.7067895395363,19.9117635763516,26188.0972019629,0.0,1.0
2020-10-28,26.74,27.23,26.62,27.23,33367,19.5750205158692,19.9337250802961,19.4871745000912,19.9337250802961,45580.2117436699,0.0,1.0
2020-10-29,26.8,27.0,26.7952,26.84,5574,19.6189435237582,19.7653535500549,19.6154296831271,19.6482255290176,7614.23263281733,0.0,1.0
2020-10-30,27.08,27.12,26.73,26.9,17520,19.8239175605736,19.853199565833,19.5677000145544,19.6921485369066,23932.7871774237,0.0,1.0
2020-11-02,27.06,27.257,26.76,27.17,10764,19.8092765579439,19.9534904338462,19.5896615184989,19.8898020724071,14703.9110261295,0.0,1.0
2020-11-03,26.89,27.15,26.865,27.03,12297,19.6848280355918,19.8751610697775,19.6665267823047,19.7873150539994,16798.029904154,0.0,1.0
2020-11-04,26.96,27.2,26.78,27.13,16511,19.7360715447956,19.9117635763516,19.6043025211286,19.8605200671478,22554.4662720572,0.0,1.0
2020-11-05,27.15,27.2,26.9532,27.0385,10188,19.8751610697775,19.9117635763516,19.7310936039015,19.7935374801171,13917.0796668717,0.0,1.0
2020-11-06,27.01,27.19,26.8737,27.19,11168,19.7726740513698,19.9044430750368,19.6728956184486,19.9044430750368,15255.7857989422,0.0,1.0
2020-11-09,27.2,27.2,26.82,26.82,9962,19.9117635763516,19.9117635763516,19.6335845263879,19.6335845263879,13608.3576404963,0.0,1.0
2020-11-10,27.17,27.28,26.86,27.01,12120,19.8898020724071,19.9703275868703,19.6628665316472,19.7726740513698,16556.2431843822,0.0,1.0
2020-11-11,27.19,27.309,27.19,27.27,4661,19.9044430750368,19.9915570406833,19.9044430750368,19.9630070855555,6367.05028732715,0.0,1.0
2020-11-12,26.93,27.3199,26.92,27.3199,17949,19.7141100408511,19.9995363871165,19.7067895395363,19.9995363871165,24518.8126168708,0.0,1.0
2020-11-13,27.25,27.25,27.075,27.21,3233,19.9483660829258,19.9483660829258,19.8202573099162,19.9190840776665,4416.36420916728,0.0,1.0
2020-11-16,27.2,27.3,27.08,27.2,13119,19.9117635763516,19.9849685895,19.8239175605736,19.9117635763516,17920.9038230948,0.0,1.0
2020-11-17,27.14,27.32,27.12,27.21,16992,19.8678405684626,19.9996095921297,19.853199565833,19.9190840776665,23211.5250981041,0.0,1.0
2020-11-18,27.1,27.25,27.1,27.2374,16909,19.8385585632033,19.9483660829258,19.8385585632033,19.9391422512691,23098.1448848776,0.0,1.0
2020-11-19,27.25,27.3173,27.125,27.2,12392,19.9483660829258,19.9976330567747,19.8568598164904,19.9117635763516,16927.802437365,0.0,1.0
2020-11-20,27.24,27.35,27.19,27.23,23895,19.941045581611,20.0215710960742,19.9044430750368,19.9337250802961,32641.2071692088,0.0,1.0
2020-11-23,27.25,27.4,27.192,27.25,29473,19.9483660829258,20.0581736026483,19.9059071752998,19.9483660829258,40260.9039086877,0.0,1.0
2020-11-24,27.16,27.27,27.16,27.25,12921,19.8824815710923,19.9630070855555,19.8824815710923,19.9483660829258,17650.43054335,0.0,1.0
2020-11-25,27.26,27.3999,27.14,27.2,17458,19.9556865842407,20.0581003976352,19.8678405684626,19.9117635763516,23848.0935241702,0.0,1.0
2020-11-27,27.27,27.37,27.25,27.25,7476,19.9630070855555,20.0362120987038,19.9483660829258,19.9483660829258,10212.4153503664,0.0,1.0
2020-11-30,26.85,27.173,26.6,26.8,51085,19.9415031129432,20.1813953105402,19.7558280374037,19.9043680978353,68782.7914591719,0.390625,1.0
2020-12-01,26.68,26.9406,26.48,26.94,43038,19.8152440615763,20.0087917603187,19.6667040011447,20.0083461401374,57948.0038919418,0.0,1.0
2020-12-02,26.65,26.8,26.65,26.7,16996,19.7929630525116,19.9043680978353,19.7929630525116,19.8300980676195,22884.062320448,0.0,1.0
2020-12-03,26.68,26.799,26.61,26.69,9453,19.8152440615763,19.9036253975331,19.7632550404252,19.8226710645979,12727.8795666742,0.0,1.0
2020-12-04,26.82,26.9,26.62,26.9,28924,19.9192221038784,19.9786381280511,19.7706820434468,19.9786381280511,38944.3762389174,0.0,1.0
2020-12-07,26.82,26.93,26.77,26.92,13934,19.9192221038784,20.0009191371158,19.8820870887705,19.9934921340942,18761.2687910757,0.0,1.0
2020-12-08,26.86,26.9299,26.76,26.89,16443,19.9489301159647,20.0008448670856,19.8746600857489,19.9712111250295,22139.4820390167,0.0,1.0
2020-12-09,26.88,27.0,26.75,26.92,42862,19.9637841220079,20.0529081582669,19.8672330827274,19.9934921340942,57711.0307824808,0.0,1.0
2020-12-10,26.99,27.0,26.86,26.87,19923,20.0454811552453,20.0529081582669,19.9489301159647,19.9563571189863,26825.0867033588,0.0,1.0
2020-12-11,26.94,27.09,26.86,26.99,44686,20.0083461401374,20.1197511854611,19.9489301159647,20.0454811552453,60166.9339168946,0.0,1.0
2020-12-14,26.89,27.02,26.76,27.02,27182,19.9712111250295,20.06776216431,19.8746600857489,20.06776216431,36598.8810305024,0.0,1.0
2020-12-15,26.78,26.97,26.65,26.97,40111,19.8895140917921,20.0306271492021,19.7929630525116,20.0306271492021,54006.979509031,0.0,1.0
2020-12-16,26.95,27.05,26.62,26.78,19860,20.015773143159,20.0900431733748,19.7706820434468,19.8895140917921,26740.2611016767,0.0,1.0
2020-12-17,26.99,27.01,26.84,26.84,20242,20.0454811552453,20.0603351612884,19.9340761099216,19.9340761099216,27254.6004642568,0.0,1.0
2020-12-18,26.96,27.1,26.89,27.02,25113,20.0232001461805,20.1271781884827,19.9712111250295,20.06776216431,33813.100556214,0.0,1.0
2020-12-21,27.11,27.15,26.95,26.99,18447,20.1346051915042,20.1643132035906,20.015773143159,20.0454811552453,24837.7440353793,0.0,1.0
2020-12-22,26.96,27.19,26.72,27.11,22403,20.0232001461805,20.1940212156769,19.8449520736626,20.1346051915042,30164.2532457636,0.0,1.0
2020-12-23,27.0,27.22,26.82,26.94,32631,20.0529081582669,20.2163022247416,19.9192221038784,20.0083461401374,43935.6223569392,0.0,1.0
2020-12-24,27.1628,27.2,27.0291,27.1599,8511,20.1738197674582,20.2014482186985,20.0745207370597,20.1716659365819,11459.5348558092,0.0,1.0
2020-12-28,27.16,27.2,27.06,27.1,12173,20.1717402066121,20.2014482186985,20.0974701763963,20.1271781884827,16390.191258344,0.0,1.0
2020-12-29,27.12,27.25,27.05,27.174,32405,20.1420321945258,20.2385832338064,20.0900431733748,20.1821380108424,43631.3273413815,0.0,1.0
2020-12-30,26.92,27.1299,26.92,27.11,27637,19.9934921340942,20.1493849275172,19.9934921340942,20.1346051915042,37211.510375984,0.0,1.0
2020-12-31,26.74,27.1899,26.74,26.86,121153,19.8598060797058,20.1939469456467,19.8598060797058,19.9489301159647,163125.017787082,0.0,1.0
2021-01-04,26.79,27.06,26.7763,26.94,10951,19.8969410948137,20.0974701763963,19.8867661006741,20.0083461401374,14744.8438733364,0.0,1.0
2021-01-05,26.88,26.96,26.8,26.8,8527,19.9637841220079,20.0232001461805,19.9043680978353,19.9043680978353,11481.0778657602,0.0,1.0
2021-01-06,26.62,27.073,26.46,27.073,37158,19.7706820434468,20.1071252803244,19.6518499951015,20.1071252803244,50030.9477349499,0.0,1.0
2021-01-07,26.86,26.86,26.55,26.62,26105,19.9489301159647,19.9489301159647,19.7186930222958,19.7706820434468,35148.7671731759,0.0,1.0
2021-01-08,26.97,26.99,26.795,26.83,8575,20.0306271492021,20.0454811552453,19.9006545963245,19.9266491069,11545.7068956132,0.0,1.0
2021-01-11,26.87,27.03,26.7705,26.94,17472,19.9563571189863,20.0751891673316,19.8824584389216,20.0083461401374,23524.9668664903,0.0,1.0
2021-01-12,26.745,26.87,26.69,26.87,29858,19.8635195812166,19.9563571189863,19.8226710645979,19.9563571189863,40201.9494448068,0.0,1.0
2021-01-13,27.09,27.09,26.69,26.7956,33436,20.1197511854611,20.1197511854611,19.8226710645979,19.9011002165058,45019.5050450989,0.0,1.0
2021-01-14,26.9,27.052,26.8,26.95,9841,19.9786381280511,20.0915285739791,19.9043680978353,20.015773143159,13250.2975579859,0.0,1.0
2021-01-15,27.04,27.07,26.86,26.86,22478,20.0826161703532,20.1048971794179,19.9489301159647,19.9489301159647,30265.2361049088,0.0,1.0
2021-01-19,27.134,27.19,26.98,27.09,19723,20.152429998756,20.1940212156769,20.0380541522237,20.1197511854611,26555.7990789714,0.0,1.0
2021-01-20,27.19,27.19,27.08,27.17,20816,20.1940212156769,20.1940212156769,20.1123241824395,20.1791672096337,28027.4559462489,0.0,1.0
2021-01-21,26.96,27.1631,26.902,27.1631,31763,20.0232001461805,20.1740425775488,19.9801235286554,20.1740425775488,42766.9140670977,0.0,1.0
2021-01-22,26.99,27.075,26.89,26.92,22359,20.0454811552453,20.1086106809287,19.9712111250295,19.9934921340942,30105.0099683983,0.0,1.0
2021-01-25,27.05,27.1299,26.99,26.99,13794,20.0900431733748,20.1493849275172,20.0454811552453,20.0454811552453,18572.7674540045,0.0,1.0
2021-01-26,27.05,27.1484,26.99,27.0,9291,20.0900431733748,20.1631248831071,20.0454811552453,20.0529081582669,12509.7565909204,0.0,1.0
2021-01-27,26.92,27.04,26.89,26.99,11291,19.9934921340942,20.0826161703532,19.9712111250295,20.0454811552453,15202.6328347952,0.0,1.0
2021-01-28,26.95,27.03,26.9001,27.03,4224,20.015773143159,20.0751891673316,19.9787123980813,20.0751891673316,5687.35462706357,0.0,1.0
2021-01-29,26.9,27.05,26.78,27.04,4826,19.9786381280511,20.0900431733748,19.8895140917921,20.0826161703532,6497.91037646988,0.0,1.0
2021-02-01,26.96,27.05,26.85,26.99,13520,20.0232001461805,20.0900431733748,19.9415031129432,20.0454811552453,18203.8434085937,0.0,1.0
2021-02-02,26.995,27.05,26.91,27.05,5944,20.0491946567561,20.0900431733748,19.9860651310726,20.0900431733748,8003.2281967959,0.0,1.0
2021-02-03,27.005,27.08,26.985,27.05,12525,20.0566216597777,20.1123241824395,20.0417676537345,20.0900431733748,16864.1374772659,0.0,1.0
2021-02-04,27.11,27.12,27.02,27.08,9997,20.1346051915042,20.1420321945258,20.06776216431,20.1123241824395,13460.3419050082,0.0,1.0
2021-02-05,27.02,27.185,26.94,27.12,8384,20.06776216431,20.1903077141661,20.0083461401374,20.1420321945258,11288.5372143232,0.0,1.0
2021-02-08,27.1188,27.2,27.0569,27.2,4438,20.1411409541632,20.2014482186985,20.0951678054597,20.2014482186985,5975.49238515819,0.0,1.0
2021-02-09,27.34,27.35,27.1702,27.29,32774,20.3054262610006,20.3128532640222,20.1793157496942,20.2682912458927,44128.1630083763,0.0,1.0
2021-02-10,27.3,27.35,27.147,27.35,6940,20.2757182489143,20.3128532640222,20.1620851026841,20.3128532640222,9344.28056624554,0.0,1.0
2021-02-11,27.27,27.31,27.19,27.31,8778,20.2534372398495,20.2831452519359,20.1940212156769,20.2831452519359,11819.0338343665,0.0,1.0
2021-02-12,27.1893,27.31,27.14,27.31,12375,20.1935013254654,20.2831452519359,20.156886200569,20.2831452519359,16662.1717589753,0.0,1.0
2021-02-16,27.33,27.43,27.15,27.28,74627,20.297999257979,20.3722692881948,20.1643132035906,20.2608642428711,100480.637725822,0.0,1.0
2021-02-17,27.31,27.33,27.06,27.33,7108,20.2831452519359,20.297999257979,20.0974701763963,20.297999257979,9570.48217073102,0.0,1.0
2021-02-18,27.085,27.31,26.76,27.31,65147,20.1160376839503,20.2831452519359,19.8746600857489,20.2831452519359,87716.4043298558,0.0,1.0
2021-02-19,27.05,27.19,26.86,27.19,16087,20.0900431733748,20.1940212156769,19.9489301159647,20.1940212156769,21660.1500676069,0.0,1.0
2021-02-22,27.076,27.125,26.9435,27.07,6094,20.1093533812309,20.1457456960366,20.0109455911949,20.1048971794179,8205.19391508651,0.0,1.0
2021-02-23,26.938,27.15,26.91,27.15,8588,20.0068607395331,20.1643132035906,19.9860651310726,20.1643132035906,11563.2105911984,0.0,1.0
2021-02-24,27.01,27.04,26.61,26.97,39579,20.0603351612884,20.0826161703532,19.7632550404252,20.0306271492021,53290.6744281605,0.0,1.0
2021-02-25,26.82,27.09,26.6733,27.07,20585,19.9192221038784,20.1197511854611,19.8102679695518,20.1048971794179,27716.4287400814,0.0,1.0
2021-02-26,26.55,26.88,26.48,26.88,5378,20.0088103278262,20.2575074053472,19.9560564022915,20.2575074053472,7136.15140833376,0.390625,1.0
2021-03-01,26.76,26.87,26.7044,26.8,3449,20.1670721044305,20.2499711302708,20.1251704150058,20.1972172047361,4576.53146287525,0.0,1.0
2021-03-02,26.65,26.8,26.63,26.8,6062,20.0841730785902,20.1972172047361,20.0691005284374,20.1972172047361,8043.76159117127,0.0,1.0
2021-03-03,26.73,26.75,26.582,26.69,13509,20.1444632792013,20.1595358293541,20.0329264080707,20.1143181788958,17925.3011110414,0.0,1.0
2021-03-04,26.8,26.84,26.5837,26.76,23411,20.1972172047361,20.2273623050417,20.0342075748337,20.1670721044305,31064.4181146339,0.0,1.0
2021-03-05,26.75,26.852,26.65,26.77,4415,20.1595358293541,20.2364058351333,20.0841730785902,20.1746083795069,5858.33180881248,0.0,1.0
2021-03-08,26.78,26.845,26.72,26.83,3611,20.1821446545833,20.2311304425799,20.1369270041249,20.2198260299653,4791.49176933677,0.0,1.0
2021-03-09,26.68,26.8,26.6273,26.8,24961,20.1067819038194,20.1972172047361,20.0670657341668,20.1972172047361,33121.1370962102,0.0,1.0
2021-03-10,26.76,26.8,26.686,26.7,10958,20.1670721044305,20.1972172047361,20.1113036688652,20.1218544539721,14540.3397420084,0.0,1.0
2021-03-11,26.94,27.15,26.76,26.78,12375,20.3027250558056,20.4609868324099,20.1670721044305,20.1821446545833,16420.5789658107,0.0,1.0
2021-03-12,26.75,26.94,26.7289,26.94,11707,20.1595358293541,20.3027250558056,20.1436342889429,20.3027250558056,15534.199430525,0.0,1.0
2021-03-15,26.81,26.91,26.7851,26.84,14712,20.2047534798125,20.2801162305764,20.1859881548723,20.2273623050417,19521.580423839,0.0,1.0
2021-03-16,26.79,26.8257,26.7,26.7,6078,20.1896809296597,20.2165854316824,20.1218544539721,20.1218544539721,8064.99223872304,0.0,1.0
2021-03-17,26.8,26.9,26.73,26.79,17771,20.1972172047361,20.2725799555,20.1444632792013,20.1896809296597,23580.6148526402,0.0,1.0
2021-03-18,26.72,26.86,26.68,26.8,12425,20.1369270041249,20.2424348551944,20.1067819038194,20.1972172047361,16486.92473941,0.0,1.0
2021-03-19,26.72,26.87,26.62,26.87,8882,20.1369270041249,20.2499711302708,20.061564253361,20.2499711302708,11785.6632221682,0.0,1.0
2021-03-22,26.73,26.8999,26.72,26.72,13216,20.1444632792013,20.2725045927493,20.1369270041249,20.1369270041249,17536.5148777499,0.0,1.0
2021-03-23,26.765,26.8598,26.76,26.81,3822,20.1708402419687,20.2422841296929,20.1670721044305,20.2047534798125,5071.47093392555,0.0,1.0
2021-03-24,26.7,26.8893,26.7,26.7,20304,20.1218544539721,20.2645161411683,20.1218544539721,20.1218544539721,26941.6917431775,0.0,1.0
2021-03-25,26.86,26.86,26.7144,26.8,3871,20.2424348551944,20.2424348551944,20.1327066900822,20.1972172047361,5136.48979205281,0.0,1.0
2021-03-26,26.78,26.85,26.7,26.77,4823,20.1821446545833,20.2348985801181,20.1218544539721,20.1746083795069,6399.71332138223,0.0,1.0
2021-03-29,26.77,26.8,26.7,26.8,4516,20.1746083795069,20.1972172047361,20.1218544539721,20.1972172047361,5992.35027148293,0.0,1.0
2021-03-30,26.81,26.87,26.72,26.77,9847,20.2047534798125,20.2499711302708,20.1369270041249,20.1746083795069,13066.1366526334,0.0,1.0
2021-03-31,26.94,27.0,26.82,26.88,9945,20.3027250558056,20.347942706264,20.2122897548889,20.2575074053472,13196.1743688879,0.0,1.0
2021-04-01,27.0446,27.14,26.98,27.06,9508,20.3815544931047,20.4534505573335,20.3328701561112,20.3931603567223,12616.3123076306,0.0,1.0
2021-04-05,27.22,27.23,27.0342,27.0342,13299,20.5137407579446,20.521277033021,20.3737167670252,20.3737167670252,17646.6488619246,0.0,1.0
2021-04-06,27.32,27.38,27.15,27.23,15283,20.5891035087086,20.6343211591669,20.4609868324099,20.521277033021,20279.2491583422,0.0,1.0
2021-04-07,26.93,27.34,26.93,27.245,33021,20.2951887807292,20.6041760588614,20.2951887807292,20.5325814456356,43816.075800407,0.0,1.0
2021-04-08,27.08,27.1886,27.05,27.05,9194,20.4082329068751,20.4900768542048,20.3856240816459,20.3856240816459,12199.6608494274,0.0,1.0
2021-04-09,27.37,27.37,27.065,27.12,8805,20.6267848840905,20.6267848840905,20.3969284942605,20.4383780071807,11683.4907308254,0.0,1.0
2021-04-12,27.33,27.3605,27.167,27.3,8868,20.596639783785,20.619625422768,20.4737985000397,20.5740309585558,11767.0864055604,0.0,1.0
2021-04-13,27.33,27.38,27.2,27.38,29111,20.596639783785,20.6343211591669,20.4986682077918,20.6343211591669,38627.8363049467,0.0,1.0
2021-04-14,27.29,27.4,27.2,27.4,17572,20.5664946834794,20.6493937093197,20.4986682077918,20.6493937093197,23316.5586737152,0.0,1.0
2021-04-15,27.36,27.44,27.082,27.32,33018,20.6192486090142,20.6795388096253,20.4097401618904,20.5891035087086,43812.0950539909,0.0,1.0
2021-04-16,27.36,27.45,27.2002,27.45,27178,20.6192486090142,20.6870750847017,20.4988189332934,20.6870750847017,36062.9086976002,0.0,1.0
2021-04-19,27.35,27.4899,27.255,27.47,9231,20.6117123339378,20.7171448222565,20.540117720712,20.7021476348545,12248.7567218908,0.0,1.0
2021-04-20,27.25,27.45,27.1,27.44,31403,20.5363495831738,20.6870750847017,20.4233054570279,20.6795388096253,41669.1265667358,0.0,1.0
2021-04-21,27.36,27.3899,27.12,27.15,14250,20.6192486090142,20.6417820714926,20.4383780071807,20.4609868324099,18908.545475782,0.0,1.0
2021-04-22,27.48,27.48,27.32,27.38,13502,20.7096839099309,20.7096839099309,20.5891035087086,20.6343211591669,17916.0127027375,0.0,1.0
2021-04-23,27.4,27.49,27.16,27.48,39509,20.6493937093197,20.7172201850073,20.4685231074863,20.7096839099309,52425.1033826438,0.0,1.0
2021-04-26,27.32,27.48,27.32,27.47,18909,20.5891035087086,20.7096839099309,20.5891035087086,20.7021476348545,25090.6446597588,0.0,1.0
2021-04-27,27.23,27.49,27.18,27.45,15959,20.521277033021,20.7172201850073,20.4835956576391,20.6870750847017,21176.2440174039,0.0,1.0
2021-04-28,27.33,27.469,27.29,27.33,22904,20.596639783785,20.7013940073468,20.5664946834794,20.596639783785,30391.6719703377,0.0,1.0
2021-04-29,27.23,27.4379,27.23,27.43,31087,20.521277033021,20.6779561918593,20.521277033021,20.6720025345489,41249.8212775886,0.0,1.0
2021-04-30,27.33,27.4623,27.23,27.42,20976,20.596639783785,20.6963447030457,20.521277033021,20.6644662594725,27833.3789403511,0.0,1.0
2021-05-03,27.39,27.47,27.2918,27.39,2274,20.6418574342433,20.7021476348545,20.5678512129931,20.6418574342433,3017.40578329323,0.0,1.0
2021-05-04,27.22,27.4762,27.1,27.29,38924,20.5137407579446,20.7068201254018,20.4233054570279,20.5664946834794,51648.8578315328,0.0,1.0
2021-05-05,27.305,27.35,27.19,27.29,8704,20.577799096094,20.6117123339378,20.4911319327155,20.5664946834794,11549.4722681549,0.0,1.0
2021-05-06,27.267,27.33,27.23,27.25,9641,20.5491612508037,20.596639783785,20.521277033021,20.5363495831738,12792.7920654045,0.0,1.0
2021-05-07,27.35,27.4785,27.32,27.32,30579,20.6117123339378,20.7085534686694,20.5891035087086,20.5891035087086,40575.7482178202,0.0,1.0
2021-05-10,27.33,27.41,27.33,27.41,43627,20.596639783785,20.6569299843961,20.596639783785,20.6569299843961,57889.3412962767,0.0,1.0
2021-05-11,27.33,27.476,27.185,27.35,46254,20.596639783785,20.7066693999003,20.4873637951773,20.6117123339378,61375.1482411805,0.0,1.0
2021-05-12,27.25,27.38,27.191,27.38,68267,20.5363495831738,20.6343211591669,20.4918855602231,20.6343211591669,90584.53852598,0.0,1.0
2021-05-13,27.36,27.38,27.28,27.29,35655,20.6192486090142,20.6343211591669,20.558958408403,20.5664946834794,47311.1711536146,0.0,1.0
2021-05-14,27.34,27.48,27.34,27.48,38620,20.6041760588614,20.7096839099309,20.6041760588614,20.7096839099309,51245.4755280492,0.0,1.0
2021-05-17,27.47,27.47,27.34,27.45,12897,20.7021476348545,20.7021476348545,20.6041760588614,20.6870750847017,17113.2288421867,0.0,1.0
2021-05-18,27.48,27.48,27.4,27.45,19173,20.7096839099309,20.7096839099309,20.6493937093197,20.6870750847017,25440.9503443627,0.0,1.0
2021-05-19,27.44,27.646,27.4,27.45,51299,20.6795388096253,20.834786076199,20.6493937093197,20.6870750847017,68069.4367973434,0.0,1.0
2021-05-20,27.76,27.76,27.61,27.61,10195,20.9206996120699,20.9206996120699,20.807655485924,20.807655485924,13527.9032368841,0.0,1.0
2021-05-21,27.87,27.93,27.75,27.77,11505,21.0035986379102,21.0488162883686,20.9131633369935,20.9282358871463,15266.1625051841,0.0,1.0
2021-05-24,28.12,28.15,27.88,27.88,9368,21.1920055148201,21.2146143400493,21.0111349129866,21.0111349129866,12430.5441415527,0.0,1.0
2021-05-25,28.05,28.13,27.87,28.13,9195,21.1392515892853,21.1995417898965,21.0035986379102,21.1995417898965,12200.9877648994,0.0,1.0
2021-05-26,28.09,28.14,27.8685,28.04,10846,21.1693966895909,21.2070780649729,21.0024681966488,21.1317153142089,14391.7252091461,0.0,1.0
2021-05-27,28.3,28.33,27.8885,28.14,26538,21.3276584661952,21.3502672914244,21.0175407468016,21.2070780649729,35213.6827955301,0.0,1.0
2021-05-28,27.67,27.98,27.59,27.98,33411,21.147258881554,21.3841815506282,21.0861175475994,21.3841815506282,43716.4161642904,0.390625,1.0
2021-06-01,27.66,27.9702,27.64,27.9,23130,21.1396162148097,21.3766917372187,21.124330881321,21.3230402166735,30264.3053449473,0.0,1.0
2021-06-02,27.9,27.99,27.57,27.83,28179,21.3230402166735,21.3918242173725,21.0708322141107,21.2695415494632,36870.6381459262,0.0,1.0
2021-06-03,27.9,27.99,27.68,27.87,17310,21.3230402166735,21.3918242173725,21.1549015482983,21.3001122164406,22649.1623658037,0.0,1.0
2021-06-04,28.04,28.225,27.98,27.99,13479,21.4300375510941,21.5714268858642,21.3841815506282,21.3918242173725,17636.5141264395,0.0,1.0
2021-06-07,27.92,28.23,27.92,28.23,14122,21.3383255501622,21.5752482192363,21.3383255501622,21.5752482192363,18477.8434968157,0.0,1.0
2021-06-08,28.11,28.22,28.05,28.05,8723,21.4835362183044,21.567605552492,21.4376802178385,21.4376802178385,11413.5553620396,0.0,1.0
2021-06-09,28.27,28.27,28.1397,28.2,15555,21.6058188862137,21.6058188862137,21.5062349385351,21.5523202190034,20352.8434777629,0.0,1.0
2021-06-10,28.46,28.78,27.8703,28.25,28017,21.7510295543559,21.9955948901744,21.3003414964429,21.590533552725,36658.6702485685,0.0,1.0
2021-06-11,28.4799,28.49,28.2876,28.46,4007,21.7662384611771,21.7739575545889,21.6192699796837,21.7510295543559,5242.93435007367,0.0,1.0
2021-06-14,28.6,28.655,28.22,28.48,30626,21.8580268887765,21.9000615558703,21.567605552492,21.7663148878445,40072.4001510746,0.0,1.0
2021-06-15,28.42,28.736,28.34,28.69,28733,21.7204588873786,21.9619671564993,21.6593175534239,21.9268108894754,37595.5160171366,0.0,1.0
2021-06-16,28.45,28.5,28.25,28.49,30774,21.7433868876115,21.7816002213332,21.590533552725,21.7739575545889,40266.0498350805,0.0,1.0
2021-06-17,28.22,28.49,28.13,28.43,21718,21.567605552492,21.7739575545889,21.4988215517931,21.7281015541229,28416.782684028,0.0,1.0
2021-06-18,28.3,28.38,28.0133,28.04,14080,21.6287468864466,21.6898882204013,21.4096316308868,21.4300375510941,18422.88885676,0.0,1.0
2021-06-21,28.4798,28.4798,28.0525,28.3,10763,21.7661620345096,21.7661620345096,21.4395908845245,21.6287468864466,14082.7807361725,0.0,1.0
2021-06-22,28.42,28.7,28.18,28.65,35555,21.7204588873786,21.9344535562197,21.5370348855147,21.8962402224981,46521.7196947514,0.0,1.0
2021-06-23,28.33,28.5758,28.2374,28.5758,11643,21.6516748866796,21.8395316352552,21.5809037926272,21.8395316352552,15234.2112897199,0.0,1.0
2021-06-24,28.22,28.3,28.13,28.13,6133,21.567605552492,21.6287468864466,21.4988215517931,21.4988215517931,8024.68589193957,0.0,1.0
2021-06-25,28.35,28.4,28.14,28.21,7965,21.6669602201683,21.7051735538899,21.5064642185374,21.5599628857477,10421.7549534157,0.0,1.0
2021-06-28,28.22,28.48,28.0,28.45,32706,21.567605552492,21.7663148878445,21.3994668841168,21.7433868876115,42793.9632776415,0.0,1.0
2021-06-29,28.28,28.405,28.11,28.11,4407,21.613461552958,21.7089948872621,21.4835362183044,21.4835362183044,5766.31187441344,0.0,1.0
2021-06-30,28.69,28.69,28.28,28.32,43869,21.9268108894754,21.9268108894754,21.613461552958,21.6440322199353,57400.1215381537,0.0,1.0
2021-07-01,28.45,28.6599,28.32,28.32,13456,21.7433868876115,21.903806462575,21.6440322199353,21.6440322199353,17606.41991879,0.0,1.0
2021-07-02,28.44,28.5,28.3218,28.4577,2955,21.7357442208672,21.7816002213332,21.6454078999493,21.7492717410047,3866.45146106007,0.0,1.0
2021-07-06,28.68,28.68,28.34,28.34,10354,21.9191682227311,21.9191682227311,21.6593175534239,21.6593175534239,13547.627217535,0.0,1.0
2021-07-07,28.85,28.95,28.44,28.47,35440,22.0490935573846,22.1255202248279,21.7357442208672,21.7586722211002,46371.2486565039,0.0,1.0
2021-07-08,28.51,28.82,28.51,28.79,17734,21.7892428880775,22.0261655571517,21.7892428880775,22.0032375569187,23203.9425416038,0.0,1.0
2021-07-09,28.63,28.79,28.4,28.79,10307,21.8809548890094,22.0032375569187,21.7051735538899,22.0032375569187,13486.1303584251,0.0,1.0
2021-07-12,28.46,28.69,28.28,28.69,13810,21.7510295543559,21.9268108894754,21.613461552958,21.9268108894754,18069.6090278306,0.0,1.0
2021-07-13,28.38,28.61,28.25,28.5,15868,21.6898882204013,21.8656695555208,21.590533552725,21.7816002213332,20762.3863905587,0.0,1.0
2021-07-14,28.25,28.49,28.1449,28.49,3996,21.590533552725,21.7739575545889,21.5102091252421,21.7739575545889,5228.54146815433,0.0,1.0
2021-07-15,28.4699,28.47,28.3,28.3,8234,21.7585957944328,21.7586722211002,21.6287468864466,21.6287468864466,10773.7263385342,0.0,1.0
2021-07-16,28.49,28.62,28.2823,28.47,5023,21.7739575545889,21.8733122222651,21.6152193663092,21.7586722211002,6572.31326189668,0.0,1.0
2021-07-19,28.2691,28.47,28.17,28.47,2006,21.6051310462067,21.7586722211002,21.5293922187704,21.7586722211002,2624.73828456395,0.0,1.0
2021-07-20,28.49,28.49,28.18,28.36,11271,21.7739575545889,21.7739575545889,21.5370348855147,21.6746028869126,14747.4701920839,0.0,1.0
2021-07-21,28.24,28.48,28.0,28.21,21208,21.5828908859807,21.7663148878445,21.3994668841168,21.5599628857477,27749.4763404947,0.0,1.0
2021-07-22,28.14,28.4,28.0,28.29,10637,21.5064642185374,21.7051735538899,21.3994668841168,21.6211042197023,13917.9168160054,0.0,1.0
2021-07-23,28.27,28.37,28.15,28.31,8630,21.6058188862137,21.6822455536569,21.5141068852817,21.636389553191,11291.8700876306,0.0,1.0
2021-07-26,28.13,28.25,27.9968,27.9968,11204,21.4988215517931,21.590533552725,21.3970212307586,21.3970212307586,14659.804456757,0.0,1.0
2021-07-27,28.28,28.3599,27.95,28.23,12243,21.613461552958,21.6745264602452,21.3612535503952,21.5752482192363,16019.2775762296,0.0,1.0
2021-07-28,28.26,28.35,28.15,28.27,4177,21.5981762194693,21.6669602201683,21.5141068852817,21.6058188862137,5465.36979791808,0.0,1.0
2021-07-29,28.35,28.36,28.24,28.34,5708,21.6669602201683,21.6746028869126,21.5828908859807,21.6593175534239,7468.59727232854,0.0,1.0
2021-07-30,28.48,28.48,28.295,28.35,4330,21.7663148878445,21.7663148878445,21.6249255530745,21.6669602201683,5665.56170097804,0.0,1.0
2021-08-02,28.49,28.49,28.48,28.49,4344,21.7739575545889,21.7739575545889,21.7663148878445,21.7739575545889,5683.87991432992,0.0,1.0
2021-08-03,28.49,28.5,28.06,28.5,17481,21.7739575545889,21.7816002213332,21.4453228845828,21.7816002213332,22872.9062574589,0.0,1.0
2021-08-04,28.49,28.49,28.3977,28.45,5271,21.7739575545889,21.7739575545889,21.7034157405387,21.7433868876115,6896.80732698734,0.0,1.0
2021-08-05,28.5,28.5,28.3361,28.38,7451,21.7816002213332,21.7816002213332,21.6563369133937,21.6898882204013,9749.2148346391,0.0,1.0
2021-08-06,28.35,28.49,28.1,28.49,30589,21.6669602201683,21.7739575545889,21.4758935515601,21.7739575545889,40023.9877300732,0.0,1.0
2021-08-09,28.37,28.45,28.37,28.44,1204,21.6822455536569,21.7433868876115,21.6822455536569,21.7357442208672,1575.36634826272,0.0,1.0
2021-08-10,28.18,28.43,27.8139,28.41,3770,21.5370348855147,21.7281015541229,21.2572368560049,21.7128162206342,4932.83316690236,0.0,1.0
2021-08-11,28.32,28.43,28.16,28.32,800,21.6440322199353,21.7281015541229,21.5217495520261,21.6440322199353,1046.75504867954,0.0,1.0
2021-08-12,28.12,28.49,28.0137,28.44,19069,21.4911788850487,21.7739575545889,21.4099373375565,21.7357442208672,24950.7150290878,0.0,1.0
2021-08-13,28.25,28.26,28.14,28.24,2839,21.590533552725,21.5981762194693,21.5064642185374,21.5828908859807,3714.67197900153,0.0,1.0
2021-08-16,28.19,28.32,28.18,28.25,4402,21.544677552259,21.6440322199353,21.5370348855147,21.590533552725,5759.7696553592,0.0,1.0
2021-08-17,28.16,28.3768,28.0,28.28,13236,21.5217495520261,21.6874425670431,21.3994668841168,21.613461552958,17318.562280403,0.0,1.0
2021-08-18,28.2,28.429,27.92,28.0,7685,21.5523202190034,21.7273372874485,21.3383255501622,21.3994668841168,10055.3906863779,0.0,1.0
2021-08-19,28.19,28.3627,28.14,28.16,3291,21.544677552259,21.6766664069336,21.5064642185374,21.5217495520261,4306.08858150548,0.0,1.0
2021-08-20,28.3,28.43,28.02,28.21,7595,21.6287468864466,21.7281015541229,21.4147522176055,21.5599628857477,9937.63074340145,0.0,1.0
2021-08-23,28.35,28.35,28.35,28.35,638,21.6669602201683,21.6669602201683,21.6669602201683,21.6669602201683,834.787151321936,0.0,1.0
2021-08-24,28.43,28.43,28.33,28.43,4425,21.7281015541229,21.7281015541229,21.6516748866796,21.7281015541229,5789.86386300873,0.0,1.0
2021-08-25,28.4,28.4799,28.36,28.4,13298,21.7051735538899,21.7662384611771,21.6746028869126,21.7051735538899,17399.6857966757,0.0,1.0
2021-08-26,28.31,28.43,28.25,28.43,7388,21.636389553191,21.7281015541229,21.590533552725,21.7281015541229,9666.78287455558,0.0,1.0
2021-08-27,28.46,28.47,28.35,28.4,7152,21.7510295543559,21.7586722211002,21.6669602201683,21.7051735538899,9357.99013519512,0.0,1.0
2021-08-30,28.45,28.5,28.43,28.45,10145,21.7433868876115,21.7816002213332,21.7281015541229,21.7433868876115,13274.1624610675,0.0,1.0
2021-08-31,28.28,28.32,28.05,28.32,30922,21.9120032226583,21.9429961550807,21.7337938612293,21.9429961550807,39908.4534222659,0.390625,1.0
2021-09-01,28.64,28.64,28.28,28.28,16827,22.1909396144601,22.1909396144601,21.9120032226583,21.9120032226583,21717.2092922991,0.0,1.0
2021-09-02,28.35,28.75,28.29,28.68,63779,21.9662408543975,22.2761701786218,21.9197514557639,22.2219325468826,82314.25039838,0.0,1.0
2021-09-03,28.4,28.4,28.31,28.31,15539,22.0049820199256,22.0049820199256,21.9352479219751,21.9352479219751,20054.8948233811,0.0,1.0
2021-09-07,28.25,28.4,28.2,28.39,9540,21.8887585233415,22.0049820199256,21.8500173578134,21.99723378682,12312.4844980408,0.0,1.0
2021-09-08,28.29,28.4,28.25,28.3,15016,21.9197514557639,22.0049820199256,21.8887585233415,21.9274996888695,19379.9022245891,0.0,1.0
2021-09-09,28.24,28.4373,28.17,28.28,11871,21.8810102902358,22.0338829294095,21.8267726584966,21.9120032226583,15320.9123140716,0.0,1.0
2021-09-10,28.36,28.65,28.305,28.39,12809,21.9739890875031,22.1986878475658,21.9313738054223,21.99723378682,16531.5108946965,0.0,1.0
2021-09-13,28.65,28.6976,28.41,28.41,10312,22.1986878475658,22.2355694371484,22.0127302530312,22.0127302530312,13308.8406859325,0.0,1.0
2021-09-14,28.71,28.73,28.49,28.65,16174,22.2451772461994,22.2606737124106,22.074716117876,22.1986878475658,20874.4365064268,0.0,1.0
2021-09-15,28.86,28.88,28.5766,28.71,29459,22.3614007427835,22.3768972089947,22.1418158165706,22.2451772461994,38020.2810092017,0.0,1.0
2021-09-16,29.09,29.34,28.7353,28.86,29132,22.5396101042125,22.7333159318527,22.2647802759566,22.3614007427835,37598.2493078537,0.0,1.0
2021-09-17,29.11,29.33,28.75,29.22,14716,22.5551065704237,22.7255676987471,22.2761701786218,22.6403371345854,18992.717177481,0.0,1.0
2021-09-20,29.01,29.23,28.79,29.11,25003,22.4776242393676,22.648085367691,22.3071631110443,22.5551065704237,32269.2924428212,0.0,1.0
2021-09-21,28.79,28.96,28.68,28.94,22892,22.3071631110443,22.4388830738396,22.2219325468826,22.4233866076284,29544.8003280031,0.0,1.0
2021-09-22,29.25,29.27,28.85,28.85,25815,22.6635818339022,22.6790783001134,22.3536525096779,22.3536525096779,33317.2733036607,0.0,1.0
2021-09-23,28.96,29.26,28.7835,29.24,14428,22.4388830738396,22.6713300670078,22.3021267595256,22.6558336007966,18621.0195322571,0.0,1.0
2021-09-24,28.97,28.97,28.78,28.93,4715,22.4466313069452,22.4466313069452,22.2994148779387,22.4156383745228,6085.25832371723,0.0,1.0
2021-09-27,28.88,28.95,28.74,28.94,19111,22.3768972089947,22.431134840734,22.2684219455162,22.4233866076284,24664.9781176161,0.0,1.0
2021-09-28,28.765,28.91,28.68,28.86,27041,22.2877925282802,22.4001419083116,22.2219325468826,22.3614007427835,34899.5695295096,0.0,1.0
2021-09-29,28.985,29.19,28.74,28.77,22778,22.4582536566036,22.6170924352686,22.2684219455162,22.291666644833,29397.670010102,0.0,1.0
2021-09-30,28.69,29.095,28.69,29.0101,250475,22.2296807799882,22.5434842207653,22.2296807799882,22.4777017216987,323267.248914755,0.0,1.0
2021-10-01,28.16,28.835,28.1,28.74,18781,21.819024425391,22.3420301600195,21.7725350267573,22.2684219455162,24239.0745657971,0.0,1.0
2021-10-04,27.88,28.2454,27.64,28.22,25696,21.602073898434,21.8851943361129,21.4161163038994,21.8655138240246,33163.6899016411,0.0,1.0
2021-10-05,27.55,27.91,27.55,27.91,16539,21.3463822059489,21.6253185977508,21.3463822059489,21.6253185977508,21345.5116470752,0.0,1.0
2021-10-06,27.61,27.79,27.54,27.65,3854,21.3928716045826,21.5323398004835,21.3386339728433,21.423864537005,4974.03723851668,0.0,1.0
2021-10-07,27.72,27.867,27.57,27.7882,4557,21.4781021687443,21.5920011953967,21.3618786721601,21.5309451185245,5881.34086557356,0.0,1.0
2021-10-08,27.63,27.65,27.57,27.61,4024,21.4083680707938,21.423864537005,21.3618786721601,21.3928716045826,5193.44209854467,0.0,1.0
2021-10-11,27.96,27.96,27.66,27.67,6126,21.6640597632788,21.6640597632788,21.4316127701106,21.4393610032162,7906.31866194948,0.0,1.0
2021-10-12,27.92,27.93,27.757,27.815,2758,21.6330668308564,21.640815063962,21.506770631235,21.5517103832475,3559.52119974806,0.0,1.0
2021-10-13,27.95,28.0699,27.7878,27.91,6961,21.6563115301732,21.7492128451095,21.5306351892003,21.6253185977508,8983.98370973397,0.0,1.0
2021-10-14,27.97,28.16,27.88,28.04,11411,21.6718079963844,21.819024425391,21.602073898434,21.7260456281237,14727.2285751723,0.0,1.0
2021-10-15,28.08,28.1,27.9101,28.03,16964,21.7570385605461,21.7725350267573,21.6253960800818,21.7182973950181,21894.0237971451,0.0,1.0
2021-10-18,27.96,28.09,27.85,28.09,5872,21.6640597632788,21.7647867936517,21.5788291991171,21.7647867936517,7578.5019887312,0.0,1.0
2021-10-19,27.913,28.01,27.895,27.99,3484,21.6276430676825,21.7028009288069,21.6136962480924,21.6873044625957,4496.5090137499,0.0,1.0
2021-10-20,27.97,28.1799,27.9172,27.94,9004,21.6718079963844,21.8344434092711,21.6308973255868,21.6485632970676,11620.7138805408,0.0,1.0
2021-10-21,27.8003,28.17,27.8003,28.04,26016,21.5403204805823,21.8267726584966,21.5403204805823,21.7260456281237,33576.6872852232,0.0,1.0
2021-10-22,27.78,27.89,27.74,27.89,3627,21.5245915673779,21.6098221315396,21.4935986349555,21.6098221315396,4681.06721953815,0.0,1.0
2021-10-25,27.93,27.991,27.86,27.86,26151,21.640815063962,21.6880792859062,21.5865774322228,21.5865774322228,33750.9205564219,0.0,1.0
2021-10-26,28.03,28.1339,27.8601,28.02,20573,21.7182973950181,21.7988015369853,21.5866549145538,21.7105491619125,26551.8599138567,0.0,1.0
2021-10-27,28.05,28.0971,28.05,28.0971,2195,21.7337938612293,21.7702880391567,21.7337938612293,21.7702880391567,2832.90392800834,0.0,1.0
2021-10-28,27.72,28.1799,27.65,28.1,15348,21.4781021687443,21.8344434092711,21.423864537005,21.7725350267573,19808.3870100555,0.0,1.0
2021-10-29,27.98,28.18,27.76,27.85,47638,21.67955622949,21.8345208916022,21.5090951011667,21.5788291991171,61482.4042471351,0.0,1.0
2021-11-01,28.32,28.42,28.01,28.01,26713,21.9429961550807,22.0204784861368,21.7028009288069,21.7028009288069,34476.2472113379,0.0,1.0
2021-11-02,28.3,28.32,28.0723,28.28,9415,21.9274996888695,21.9429961550807,21.7510724210548,21.9120032226583,12151.157395079,0.0,1.0
2021-11-03,28.26,28.34,28.08,28.34,10173,21.8965067564471,21.9584926212919,21.7570385605461,21.9584926212919,13129.4449474391,0.0,1.0
2021-11-04,28.35,28.35,28.17,28.25,4312,21.9662408543975,21.9662408543975,21.8267726584966,21.8887585233415,5565.13974376855,0.0,1.0
2021-11-05,28.36,28.36,28.318,28.36,3838,21.9739890875031,21.9739890875031,21.9414465084596,21.9739890875031,4953.3873693376,0.0,1.0
2021-11-08,28.4,28.4199,28.295,28.3,5157,22.0049820199256,22.0204010038057,21.9236255723167,21.9274996888695,6655.71095978997,0.0,1.0
2021-11-09,28.43,28.5,28.18,28.46,13169,22.0282267192424,22.0824643509816,21.8345208916022,22.0514714185592,16996.1329512263,0.0,1.0
2021-11-10,28.161,28.3198,28.13,28.18,8756,21.8197992487015,21.9428411904186,21.7957797260742,21.8345208916022,11300.6409082647,0.0,1.0
2021-11-11,28.22,28.31,28.07,28.2,8996,21.8655138240246,21.9352479219751,21.7492903274405,21.8500173578134,11610.3889459513,0.0,1.0
2021-11-12,28.351,28.371,28.2,28.22,7461,21.9670156777081,21.9825121439193,21.8500173578134,21.8655138240246,9629.29212158096,0.0,1.0
2021-11-15,28.2999,28.3,27.95,28.12,11733,21.9274222065384,21.9274996888695,21.6563115301732,21.7880314929686,15142.8071924018,0.0,1.0
2021-11-16,28.34,28.39,27.68,28.35,107430,21.9584926212919,21.99723378682,21.4471092363218,21.9662408543975,138650.965369447,0.0,1.0
2021-11-17,27.83,28.18,27.8,28.18,9145,21.5633327329059,21.8345208916022,21.5400880335891,21.8345208916022,11802.6908526817,0.0,1.0
2021-11-18,27.7915,28.05,27.78,28.05,2874,21.5335020354493,21.7337938612293,21.5245915673779,21.7337938612293,3709.23275129657,0.0,1.0
2021-11-19,27.99,28.2,27.78,27.8,3057,21.6873044625957,21.8500173578134,21.5245915673779,21.5400880335891,3945.41563003256,0.0,1.0
2021-11-22,27.52,27.91,27.52,27.8,19181,21.3231375066321,21.6253185977508,21.3231375066321,21.5400880335891,24755.3212952747,0.0,1.0
2021-11-23,27.4,27.54,27.4,27.54,5755,21.2301587093648,21.3386339728433,21.2301587093648,21.3386339728433,7427.49982035899,0.0,1.0
2021-11-24,27.29,27.48,27.2,27.48,12792,21.1449281452031,21.2921445742097,21.0751940472527,21.2921445742097,16509.5704086937,0.0,1.0
2021-11-26,26.96,27.2,26.71,27.09,8195,20.8892364527181,21.0751940472527,20.6955306250779,20.989963483091,10576.6048701723,0.0,1.0
2021-11-29,27.3099,27.3227,27.0338,27.18,6869,21.1603471290833,21.1702648674585,20.9464184130375,21.0596975810414,8865.2469619541,0.0,1.0
2021-11-30,26.82,27.17,26.5,27.14,16062,21.0834265449274,21.3585644752303,20.8318718657933,21.3349812240615,20432.2973346875,0.390625,1.0
2021-12-01,26.705,27.17,26.58,26.97,11514,20.9930240821135,21.3585644752303,20.8947605355768,21.2013428007715,14646.8354819819,0.0,1.0
2021-12-02,27.16,27.16,26.67,26.69,45037,21.3507033915074,21.3507033915074,20.9655102890833,20.9812324565291,57291.0829947902,0.0,1.0
2021-12-03,27.33,27.98,26.9701,27.23,18426,21.4843418147973,21.9953122567885,21.2014214116087,21.4057309775679,23439.5162924264,0.0,1.0
2021-12-06,27.76,27.79,26.983,26.983,8852,21.8223684148838,21.8459516660526,21.2115622096113,21.2115622096113,11260.5339314316,0.0,1.0
2021-12-07,27.75,27.93,27.57,27.79,40719,21.8145073311609,21.9560068381738,21.6730078241479,21.8459516660526,51798.2016667377,0.0,1.0
2021-12-08,27.75,27.75,27.4996,27.75,5564,21.8145073311609,21.8145073311609,21.6176657947384,21.8145073311609,7077.90451812983,0.0,1.0
2021-12-09,27.75,27.75,27.5223,27.69,5246,21.8145073311609,21.8145073311609,21.6355104547895,21.7673408288232,6673.38014056597,0.0,1.0
2021-12-10,28.11,28.11,27.67,27.75,11544,22.0975063451867,22.0975063451867,21.7516186613773,21.8145073311609,14684.9981591105,0.0,1.0
2021-12-13,27.78,28.02,27.5329,28.02,5242,21.8380905823297,22.0267565916803,21.6438432035358,22.0267565916803,6668.29178361549,0.0,1.0
2021-12-14,27.5466,27.7999,27.51,27.78,3905,21.6546128882362,21.8537341389383,21.6258413218103,21.8380905823297,4967.50847291464,0.0,1.0
2021-12-15,27.575,27.65,27.5,27.65,7660,21.6769383660094,21.7358964939315,21.6179802380873,21.7358964939315,9744.20356018594,0.0,1.0
2021-12-16,27.8,27.8,27.56,27.65,15464,21.8538127497756,21.8538127497756,21.665146740425,21.7358964939315,19671.5879705894,0.0,1.0
2021-12-17,27.705,27.8,27.5998,27.69,14074,21.7791324544076,21.8538127497756,21.6964338536423,21.7673408288232,17903.3839302947,0.0,1.0
2021-12-20,27.6525,27.71,27.5,27.53,5843,21.7378617648622,21.7830629962691,21.6179802380873,21.6415634892562,7432.81741542643,0.0,1.0
2021-12-21,27.71,27.71,27.5939,27.67,5463,21.7830629962691,21.7830629962691,21.6917958142458,21.7516186613773,6949.42350513,0.0,1.0
2021-12-22,27.8,27.8,27.649,27.7,4628,21.8538127497756,21.8538127497756,21.7351103855592,21.7752019125462,5887.22899171547,0.0,1.0
2021-12-23,27.8037,27.9,27.715,27.9,3995,21.8567213507531,21.932423587005,21.7869935381306,21.932423587005,5081.99650430062,0.0,1.0
2021-12-27,27.897,27.9,27.755,27.9,8079,21.9300652618881,21.932423587005,21.8184378730223,21.932423587005,10277.2089507496,0.0,1.0
2021-12-28,28.05,28.09,27.8,27.89,10615,22.0503398428491,22.0817841777409,21.8538127497756,21.924562503282,13503.2272573595,0.0,1.0
2021-12-29,28.61,28.61,27.9782,28.09,31915,22.4905605313338,22.4905605313338,21.9938972617184,22.0817841777409,40598.728018712,0.0,1.0
2021-12-30,28.96,28.99,28.575,28.61,32833,22.7656984616367,22.7892817128055,22.4630467383035,22.4905605313338,41766.5059388492,0.0,1.0
2021-12-31,28.98,29.18,28.8,29.12,46950,22.7814206290826,22.9386423035414,22.6399211220697,22.8914758012038,59724.5897063616,0.0,1.0
2022-01-03,28.83,28.88,28.7,28.725,7821,22.6635043732385,22.7028097918532,22.5613102848402,22.5809629941476,9949.0099274431,0.0,1.0
2022-01-04,28.68,28.9,28.545,28.85,7087,22.5455881173944,22.7185319592991,22.4394634871347,22.6792265406844,9015.29642702841,0.0,1.0
2022-01-05,28.16,28.74,27.96,28.74,7936,22.1368117638014,22.592754619732,21.9795900893426,22.592754619732,10095.3001897697,0.0,1.0
2022-01-06,28.73,28.73,27.75,28.18,11726,22.5848935360091,22.5848935360091,21.8145073311609,22.1525339312473,14916.5184003577,0.0,1.0
2022-01-07,28.16,28.61,28.1,28.58,14022,22.1368117638014,22.4905605313338,22.0896452614638,22.466977280165,17837.2352899383,0.0,1.0
2022-01-10,27.73,28.18,27.73,28.18,9726,21.798785163715,22.1525339312473,21.798785163715,22.1525339312473,12372.3399251134,0.0,1.0
2022-01-11,28.0,28.0099,27.74,28.0099,2621,22.0110344242344,22.0188168971201,21.8066462474379,22.0188168971201,3334.14589180775,0.0,1.0
2022-01-12,27.91,28.72,27.91,28.72,10631,21.9402846707279,22.5770324522861,21.9402846707279,22.5770324522861,13523.5806851615,0.0,1.0
2022-01-13,28.0552,28.306,27.94,28.14,6727,22.054427606385,22.2515835861564,21.9638679218967,22.1210895963556,8557.34430148445,0.0,1.0
2022-01-14,27.94,28.06,27.815,28.06,6913,21.9638679218967,22.058200926572,21.86560437536,22.058200926572,8793.95289968218,0.0,1.0
2022-01-18,27.66,27.75,27.26,27.75,11564,21.7437575776544,21.8145073311609,21.4293142287368,21.8145073311609,14710.4399438629,0.0,1.0
2022-01-19,27.6,27.6914,27.47,27.51,7643,21.6965910753168,21.7684413805444,21.5943969869185,21.6258413218103,9722.57804314634,0.0,1.0
2022-01-20,27.46,27.7499,27.46,27.61,7500,21.5865359031956,21.8144287203236,21.5865359031956,21.7044521590397,9540.66928216638,0.0,1.0
2022-01-21,27.5,27.75,27.5,27.5,6550,21.6179802380873,21.8145073311609,21.6179802380873,21.6179802380873,8332.18450642533,0.0,1.0
2022-01-24,27.6,27.74,27.0601,27.52,19139,21.6965910753168,21.8066462474379,21.2721711651152,21.6337024055332,24346.515918851,0.0,1.0
2022-01-25,27.42,27.47,27.32,27.47,1595,21.5550915683038,21.5943969869185,21.4764807310744,21.5943969869185,2028.98233400739,0.0,1.0
2022-01-26,27.01,27.5772,27.01,27.49,9801,21.2327871356632,21.6786678044284,21.2327871356632,21.6101191543644,12467.7466179351,0.0,1.0
2022-01-27,26.71,27.61,26.54,27.61,17931,20.996954623975,21.7044521590397,20.863316200685,21.7044521590397,22809.8321198034,0.0,1.0
2022-01-28,26.61,27.3588,26.5001,26.54,6406,20.9183437867456,21.5069817359194,20.8319504766305,20.863316200685,8149.00365620772,0.0,1.0
2022-01-31,27.4,27.47,26.62,26.62,23618,21.5393694008579,21.5943969869185,20.9262048704685,20.9262048704685,30044.2036141608,0.0,1.0
2022-02-01,27.04,27.39,26.83,27.39,4662,21.2563703868321,21.531508317135,21.0912876286503,21.531508317135,5930.48002579462,0.0,1.0
2022-02-02,26.76,27.19,26.76,27.19,6052,21.0362600425897,21.3742866426762,21.0362600425897,21.3742866426762,7698.68406608947,0.0,1.0
2022-02-03,26.6,26.76,25.9701,26.76,17336,20.9104827030227,21.0362600425897,20.4153130393146,21.0362600425897,22052.9390234182,0.0,1.0
2022-02-04,26.83,27.09,26.3401,27.09,4256,21.0912876286503,21.2956758054468,20.7061731370634,21.2956758054468,5414.01179532002,0.0,1.0
2022-02-07,26.95,27.24,26.67,26.67,10043,21.1856206333256,21.4135920612909,20.9655102890833,20.9655102890833,12775.5922134396,0.0,1.0
2022-02-08,26.44,27.1,26.44,26.97,5337,20.7847053634556,21.3035368891697,20.7847053634556,21.2013428007715,6789.14026118961,0.0,1.0
2022-02-09,27.1,27.19,26.38,26.98,27616,21.3035368891697,21.3742866426762,20.737538861118,21.2092038844944,35130.0163861743,0.0,1.0
2022-02-10,26.77,26.98,26.326,26.98,4172,21.0441211263127,21.2092038844944,20.6950890090141,21.2092038844944,5307.15629935975,0.0,1.0
2022-02-11,26.42,26.94,26.37,26.68,9187,20.7689831960097,21.1777595496027,20.729677777395,20.9733713728062,11686.683826035,0.0,1.0
2022-02-14,26.04,26.39,26.04,26.1801,10390,20.470262014538,20.7453999448409,20.470262014538,20.5803957974964,13217.0071788945,0.0,1.0
2022-02-15,26.42,26.75,26.13,26.14,11088,20.7689831960097,21.0283989588668,20.5410117680444,20.5488728517674,14104.9254667548,0.0,1.0
2022-02-16,26.5593,26.56,26.2,26.32,4351,20.8784880922703,20.8790383681309,20.596039354105,20.6903723587803,5534.86027289413,0.0,1.0
2022-02-17,26.03,26.5099,26.03,26.44,8511,20.462400930815,20.839654338679,20.462400930815,20.7847053634556,10826.7515014024,0.0,1.0
2022-02-18,26.1,26.315,26.03,26.03,2735,20.5174285168756,20.6864418169189,20.462400930815,20.462400930815,3479.16406489668,0.0,1.0
2022-02-22,25.7,26.25,25.5799,26.1,11290,20.202985167958,20.6353447727197,20.1085735524455,20.5174285168756,14361.8874927545,0.0,1.0
2022-02-23,25.61,25.8998,25.6,25.73,9137,20.1322354144515,20.3600496207423,20.1243743307286,20.2265684191268,11623.0793641539,0.0,1.0
2022-02-24,25.75,25.84,25.5,25.5,29556,20.2422905865727,20.3130403400792,20.0457634934992,20.0457634934992,37597.8695071613,0.0,1.0
2022-02-25,26.0,26.0,25.74,25.85,7186,20.4388176796462,20.4388176796462,20.2344295028497,20.3209014238021,9141.23326155303,0.0,1.0
2022-02-28,26.05,26.1,25.79,25.79,7836,20.7851966811883,20.8250914924766,20.5777436624893,20.5777436624893,9820.8260008791,0.390625,1.0
2022-03-01,26.3358,26.34,25.9242,26.1,4609,21.013235422512,21.0165865866603,20.684821335987,20.8250914924766,5776.440408123,0.0,1.0
2022-03-02,26.0531,26.15,25.9,26.15,7151,20.7876701594882,20.8649863037648,20.6655122473235,20.8649863037648,8962.31836808146,0.0,1.0
2022-03-03,26.11,26.2234,25.9,26.14,5736,20.8330704547342,20.923551886736,20.6655122473235,20.8570073415072,7188.90479084259,0.0,1.0
2022-03-04,25.98,26.125,25.93,25.93,10909,20.7293439453847,20.8450388981207,20.6894491340964,20.6894491340964,13672.2040382325,0.0,1.0
2022-03-07,25.9,26.58,25.71,25.99,22165,20.6655122473235,21.2080816808439,20.5139119644281,20.7373229076424,27779.3017240282,0.0,1.0
2022-03-08,26.05,26.4543,25.8001,25.8001,8198,20.7851966811883,21.1077861252652,20.5858024143695,20.5858024143695,10274.5190856568,0.0,1.0
2022-03-09,26.06,26.3112,25.9,26.19,1981,20.7931756434459,20.9936071753582,20.6655122473235,20.8969021527954,2482.77900813445,0.0,1.0
2022-03-10,26.297,26.3,26.0001,26.0001,4660,20.9822770489523,20.9846707376296,20.7453816595226,20.7453816595226,5840.35849465246,0.0,1.0
2022-03-11,25.9,26.31,25.9,26.31,2706,20.6655122473235,20.9926496998873,20.6655122473235,20.9926496998873,3391.41847350419,0.0,1.0
2022-03-14,26.19,26.25,25.95,25.95,16497,20.8969021527954,20.9447759263414,20.7054070586118,20.7054070586118,20675.6210485583,0.0,1.0
2022-03-15,26.07,26.25,26.0,26.25,5644,20.8011546057036,20.9447759263414,20.7453018699,20.9447759263414,7073.6015759267,0.0,1.0
2022-03-16,26.02,26.13,25.9101,26.08,2736,20.7612597944153,20.8490283792495,20.6735709992037,20.8091335679613,3429.01734793329,0.0,1.0
2022-03-17,26.095,26.22,26.0911,26.15,3365,20.8211020113477,20.9208390395684,20.8179902160673,20.8649863037648,4217.34041512994,0.0,1.0
2022-03-18,26.4,26.86,26.18,26.18,21555,21.0644603602062,21.4314926240583,20.8889231905378,20.8889231905378,27014.7912773033,0.0,1.0
2022-03-21,26.1297,26.72,26.1114,26.55,3880,20.8487890103818,21.3197871524511,20.8341875094503,21.184144794071,4862.78775949603,0.0,1.0
2022-03-22,26.11,26.63,26.11,26.39,2478,20.8330704547342,21.2479764921322,20.8330704547342,21.0564813979485,3105.66702784309,0.0,1.0
2022-03-23,26.23,26.23,26.22,26.23,1708,20.9288180018261,20.9288180018261,20.9208390395684,20.9288180018261,2140.62925082969,0.0,1.0
2022-03-24,26.06,26.23,26.06,26.23,4265,20.7931756434459,20.9288180018261,20.7931756434459,20.9288180018261,5345.30664800274,0.0,1.0
2022-03-25,26.12,26.35,25.99,26.04,15172,20.8410494169919,21.0245655489179,20.7373229076424,20.7772177189306,19015.0040946066,0.0,1.0
2022-03-28,26.29,26.32,26.12,26.32,8427,20.976691775372,21.0006286621449,20.8410494169919,21.0006286621449,10561.5238271322,0.0,1.0
2022-03-29,26.21,26.32,26.0808,26.32,6807,20.9128600773108,21.0006286621449,20.8097718849419,21.0006286621449,8531.18460796119,0.0,1.0
2022-03-30,25.9648,26.2959,25.9,26.26,11750,20.7172159227531,20.981399363104,20.6655122473235,20.952754888599,14726.2258180614,0.0,1.0
2022-03-31,25.93,26.11,25.93,25.99,9626,20.6894491340964,20.8330704547342,20.6894491340964,20.7373229076424,12064.2255084817,0.0,1.0
2022-04-01,26.0222,26.0825,25.85,25.9,6074,20.763015166112,20.8111283085257,20.6256174360352,20.6655122473235,7612.51877607704,0.0,1.0
2022-04-04,25.92,26.17,25.9,26.05,4381,20.6814701718388,20.8809442282801,20.6655122473235,20.7851966811883,5490.68896246189,0.0,1.0
2022-04-05,25.44,25.94,25.42,25.94,29687,20.2984799834714,20.6974280963541,20.2825220589561,20.6974280963541,37206.5928392162,0.0,1.0
2022-04-06,25.25,25.4,25.2001,25.37,12679,20.146879700576,20.2665641344408,20.1070646789103,20.2426272476678,15890.537629549,0.0,1.0
2022-04-07,25.72,25.8902,25.38,25.8902,9063,20.5218909266857,20.657692864311,20.2506062099255,20.657692864311,11358.619965029,0.0,1.0
2022-04-08,25.45,25.797,25.45,25.797,2582,20.3064589457291,20.5833289360697,20.3064589457291,20.5833289360697,3236.0097925306,0.0,1.0
2022-04-11,25.21,25.525,25.21,25.44,9357,20.1149638515454,20.3663011626615,20.1149638515454,20.2984799834714,11727.0889344341,0.0,1.0
2022-04-12,25.7354,25.74,25.25,25.31,21635,20.5341785285625,20.537848851201,20.146879700576,20.1947534741219,27115.0549424476,0.0,1.0
2022-04-13,25.5,25.68,25.35,25.68,11753,20.3463537570173,20.4899750776551,20.2266693231525,20.4899750776551,14729.9857055044,0.0,1.0
2022-04-14,25.4682,25.87,25.405,25.48,7099,20.320980657038,20.6415753605505,20.2705536155696,20.330395832502,8897.14698573771,0.0,1.0
2022-04-18,25.31,25.51,25.1982,25.26,25587,20.1947534741219,20.354332719275,20.1055486760813,20.1548586628336,32068.0800005735,0.0,1.0
2022-04-19,25.29,25.4465,25.11,25.345,11090,20.1787955496066,20.3036663089389,20.0351742289688,20.2226798420237,13899.0505806214,0.0,1.0
2022-04-20,25.36,25.71,25.211,25.48,10846,20.2346482854102,20.5139119644281,20.1157617477711,20.330395832502,13593.2464019314,0.0,1.0
2022-04-21,25.42,25.48,25.31,25.3396,4221,20.2825220589561,20.330395832502,20.1947534741219,20.2183712024046,5290.16163217339,0.0,1.0
2022-04-22,25.18,25.52,25.12,25.52,10803,20.0910269647724,20.3623116815326,20.0431531912265,20.3623116815326,13539.3546819164,0.0,1.0
2022-04-25,25.1937,25.251,25.1111,25.2,1525,20.1019581430654,20.1476775968018,20.0360519148172,20.1069848892877,1911.27611681223,0.0,1.0
2022-04-26,25.4267,25.4282,25.0623,25.27,6376,20.2878679636687,20.2890648080074,19.9971145789998,20.1628376250913,7991.01411199659,0.0,1.0
2022-04-27,24.9201,25.15,24.66,25.11,11221,19.883653735696,20.0670900779994,19.6761209273744,20.0351742289688,14063.2323322951,0.0,1.0
2022-04-28,24.8704,25.12,24.78,24.92,29732,19.8439982932754,20.0431531912265,19.7718684744663,19.8835739460734,37262.9911508599,0.0,1.0
2022-04-29,24.9,25.33,24.74,24.9,13548,19.8676160215581,20.2107113986372,19.7399526254356,19.8676160215581,16979.6516921784,0.0,1.0
2022-05-02,24.69,25.1494,24.62,25.1494,17768,19.7000578141474,20.066611340264,19.6442050783438,20.066611340264,22268.5600285375,0.0,1.0
2022-05-03,24.88,25.19,24.6601,24.82,24684,19.8516580970428,20.0990059270301,19.676200716997,19.8037843234969,30936.3538802577,0.0,1.0
2022-05-04,25.1499,25.15,24.8,24.93,10362,20.0670102883769,20.0670900779994,19.7878263989816,19.8915529083311,12986.6512278087,0.0,1.0
2022-05-05,25.02,25.3,24.94,25.03,27554,19.9633635686499,20.1867745118643,19.8995318705887,19.9713425309076,34533.3128673077,0.0,1.0
2022-05-06,24.77,25.0898,24.62,25.05,42900,19.7638895122086,20.0190567252084,19.6442050783438,19.9873004554229,53766.390433603,0.0,1.0
2022-05-09,24.1879,24.6,23.98,24.6,24792,19.2994341191906,19.6282471538285,19.1335514938539,19.6282471538285,31071.7098282024,0.0,1.0
2022-05-10,24.2222,24.29,23.8701,24.22,19184,19.3268019597343,19.3808993238412,19.0458626986423,19.3250465880376,24043.2269015907,0.0,1.0
2022-05-11,24.49,24.5,24.11,24.11,12189,19.5404785689943,19.5484575312519,19.2372780032034,19.2372780032034,15276.4226805405,0.0,1.0
2022-05-12,24.4,24.72,24.164,24.164,24593,19.4686679086754,19.7239947009203,19.2803643993948,19.2803643993948,30822.3039611562,0.0,1.0
2022-05-13,24.72,25.0,24.41,24.7625,8071,19.7239947009203,19.9474056441346,19.4766468709331,19.7579052905154,10115.3505172403,0.0,1.0
2022-05-16,24.78,25.0499,24.22,24.958,26068,19.7718684744663,19.9872206658003,19.3250465880376,19.9138940026525,32670.9152872532,0.0,1.0
2022-05-17,24.9,25.5001,24.85,24.85,17771,19.8676160215581,20.3464335466399,19.8277212102698,19.8277212102698,22272.3199159804,0.0,1.0
2022-05-18,24.85,25.0,24.675,24.93,6464,19.8277212102698,19.9474056441346,19.6880893707609,19.8915529083311,8101.30414365526,0.0,1.0
2022-05-19,25.11,25.29,24.7842,24.81,21724,20.0351742289688,20.1787955496066,19.7752196386145,19.7958053612392,27226.5982699206,0.0,1.0
2022-05-20,24.95,25.43,24.9,25.43,23491,19.9075108328464,20.2905010212138,19.8676160215581,20.2905010212138,29441.1719737941,0.0,1.0
2022-05-23,25.18,25.39,24.9686,25.03,8565,20.0910269647724,20.2585851721831,19.9223517026456,19.9713425309076,10734.4786495061,0.0,1.0
2022-05-24,25.38,25.4,25.15,25.39,7054,20.2506062099255,20.2665641344408,20.0670900779994,20.2585851721831,8840.74867409407,0.0,1.0
2022-05-25,25.4,25.45,25.1501,25.45,4301,20.2665641344408,20.3064589457291,20.067169867622,20.3064589457291,5390.42529731764,0.0,1.0
2022-05-26,25.58,25.93,25.25,25.25,22802,20.4101854550786,20.6894491340964,20.146879700576,20.146879700576,28577.6511577393,0.0,1.0
2022-05-27,25.76,26.0,25.74,25.805,7619,20.5538067757163,20.7453018699,20.537848851201,20.5897121058758,9548.86080917534,0.0,1.0
2022-05-31,25.91,25.91,25.44,25.48,25483,20.9851694227707,20.9851694227707,20.6045044428903,20.6369014624546,31463.3881051042,0.390625,1.0
2022-06-01,25.5,25.75,25.21,25.75,21160,20.6530999722367,20.8555813445136,20.4182215803956,20.8555813445136,26125.8600755015,0.0,1.0
2022-06-02,25.82,25.875,25.27,25.36,11672,20.9122761287511,20.956822030652,20.4668171097421,20.5397104037617,14411.2022117794,0.0,1.0
2022-06-03,25.64,25.7,25.32,25.3556,12005,20.7664895407118,20.8150850700582,20.5073133841974,20.5361467316096,14822.3511439695,0.0,1.0
2022-06-06,26.05,26.11,25.6,25.6,17552,21.0985589912458,21.1471545205922,20.7340925211475,20.7340925211475,21671.1293027033,0.0,1.0
2022-06-07,26.2353,26.3978,25.92,25.92,7658,21.2486381843774,21.3802510763573,20.9932686776618,20.9932686776618,9455.19075889365,0.0,1.0
2022-06-08,26.12,26.2349,25.74,25.9831,6572,21.1552537754833,21.2483142141817,20.8474820896225,21.0443749760245,8114.32667373324,0.0,1.0
2022-06-09,26.0,26.2199,25.75,26.2199,17908,21.0580627167904,21.2361653318451,20.8555813445136,21.2361653318451,22110.6759088885,0.0,1.0
2022-06-10,25.46,25.62,25.11,25.6,11343,20.6207029526724,20.7502910309296,20.3372290314849,20.7340925211475,14004.9920055016,0.0,1.0
2022-06-13,24.85,25.24,24.85,25.15,8336,20.126648404317,20.4425193450688,20.126648404317,20.3696260510492,10292.3048010104,0.0,1.0
2022-06-14,24.99,25.0,24.6001,24.94,19107,20.240037972792,20.2481372276831,19.9242480245891,20.1995416983366,23591.0590010684,0.0,1.0
2022-06-15,24.86,25.3,24.8,25.3,26594,20.1347476592081,20.4911148744153,20.0861521298616,20.4911148744153,32835.1192272157,0.0,1.0
2022-06-16,24.99,25.0,24.7,24.87,4895,20.240037972792,20.2481372276831,20.0051595809509,20.1428469140991,6043.7658350463,0.0,1.0
2022-06-17,25.0,25.0,24.797,24.82,4794,20.2481372276831,20.2481372276831,20.0837223533943,20.1023506396438,5919.06300576341,0.0,1.0
2022-06-21,25.02,25.29,24.89,25.1,8419,20.2643357374652,20.4830156195242,20.1590454238813,20.3291297765938,10394.7833636884,0.0,1.0
2022-06-22,25.3,25.3,25.05,25.05,4801,20.4911148744153,20.4911148744153,20.2886335021384,20.2886335021384,5927.70577610975,0.0,1.0
2022-06-23,25.2899,25.32,24.8941,25.32,3696,20.4829346269753,20.5073133841974,20.1623661183866,20.5073133841974,4563.38274286641,0.0,1.0
2022-06-24,25.08,25.36,25.0001,25.36,3748,20.3129312668117,20.5397104037617,20.248218220232,20.5397104037617,4627.58617972492,0.0,1.0
2022-06-27,25.282,25.505,25.136,25.15,4589,20.4765362156113,20.6571495996823,20.3582870942017,20.3696260510492,5665.95330276354,0.0,1.0
2022-06-28,25.3,25.58,25.125,25.55,2004,20.4911148744153,20.7178940113653,20.3493779138215,20.6935962466921,2474.30168200874,0.0,1.0
2022-06-29,25.395,25.5799,25.0721,25.0721,3057,20.5680577958805,20.7178130188164,20.3065328554477,20.3065328554477,3774.42127839356,0.0,1.0
2022-06-30,25.5,25.5,25.1144,25.4274,1631,20.6530999722367,20.6530999722367,20.340792703637,20.5942993817275,2013.76549069674,0.0,1.0
2022-07-01,25.2,25.4999,25.07,25.47,18465,20.4101223255045,20.6530189796878,20.3048320119206,20.6288022075635,22798.3934921614,0.0,1.0
2022-07-05,25.2381,25.533,25.1,25.533,3018,20.4409804866395,20.6798275133773,20.3291297765938,20.6798275133773,3726.26870074969,0.0,1.0
2022-07-06,25.15,25.36,25.15,25.15,2918,20.3696260510492,20.5397104037617,20.3696260510492,20.3696260510492,3602.80055294486,0.0,1.0
2022-07-07,25.18,25.45,25.18,25.45,9127,20.3939238157224,20.6126036977814,20.3939238157224,20.6126036977814,11268.9378501466,0.0,1.0
2022-07-08,25.2201,25.42,25.22,25.23,3310,20.4264018278356,20.5883059331082,20.4263208352867,20.4344200901778,4086.79569233978,0.0,1.0
2022-07-11,25.2843,25.4398,25.2498,25.2498,868,20.4783990442363,20.6043424577925,20.4504566148621,20.4504566148621,1071.7035229459,0.0,1.0
2022-07-12,25.3,25.54,25.2332,25.2332,6420,20.4911148744153,20.685496991801,20.4370118517429,20.4370118517429,7926.6550890699,0.0,1.0
2022-07-13,25.14,25.66,25.12,25.66,5448,20.3615267961581,20.7826880504939,20.345328286376,20.7826880504939,6726.54469240699,0.0,1.0
2022-07-14,25.3999,25.4,25.14,25.14,6275,20.5720264307771,20.572107423326,20.3615267961581,20.3615267961581,7747.62627475291,0.0,1.0
2022-07-15,25.9999,25.9999,25.3495,25.4,8232,21.0579817242415,21.0579817242415,20.5312061861261,20.572107423326,10163.8979272934,0.0,1.0
2022-07-18,25.3102,25.6199,25.3,25.39,18394,20.4993761144042,20.7502100383807,20.4911148744153,20.5640081684349,22710.7311072199,0.0,1.0
2022-07-19,25.25,25.485,25.23,25.31,7691,20.4506185999599,20.6409510899001,20.4344200901778,20.4992141293063,9495.93524766927,0.0,1.0
2022-07-20,25.27,25.44,25.23,25.23,4002,20.4668171097421,20.6045044428903,20.4344200901778,20.4344200901778,4941.19527514918,0.0,1.0
2022-07-21,25.2624,25.29,25.19,25.28,8371,20.4606616760248,20.4830156195242,20.4020230706135,20.4749163646331,10335.5186527421,0.0,1.0
2022-07-22,25.35,25.5,25.22,25.26,10366,20.5316111488706,20.6530999722367,20.4263208352867,20.458717854851,12798.7082014484,0.0,1.0
2022-07-25,25.26,25.3072,25.26,25.3059,1784,20.458717854851,20.4969463379368,20.458717854851,20.495893434801,2202.67175683812,0.0,1.0
2022-07-26,25.4,25.4,25.27,25.27,6790,20.572107423326,20.572107423326,20.4668171097421,20.4668171097421,8383.48723594778,0.0,1.0
2022-07-27,25.35,25.405,25.32,25.32,2061,20.5316111488706,20.5761570507715,20.5073133841974,20.5073133841974,2544.6785262575,0.0,1.0
2022-07-28,25.63,25.63,25.3014,25.46,22740,20.7583902858207,20.7583902858207,20.4922487701,20.6207029526724,28076.6568108177,0.0,1.0
2022-07-29,26.14,26.14,25.63,25.63,20922,21.1714522852654,21.1714522852654,20.7583902858207,20.7583902858207,25832.005883726,0.0,1.0
2022-08-01,26.04,26.1577,25.91,25.91,4711,21.0904597363547,21.1857879664226,20.9851694227707,20.9851694227707,5816.58444308541,0.0,1.0
2022-08-02,26.55,26.62,25.96,26.06,22078,21.5035217357994,21.5602165200369,21.0256656972261,21.1066582461368,27259.2976723498,0.0,1.0
2022-08-03,26.5,26.5,26.14,26.42,5454,21.4630254613441,21.4630254613441,21.1714522852654,21.3982314222155,6733.95278127527,0.0,1.0
2022-08-04,26.56,26.56,25.9,26.32,9942,21.5116209906905,21.5116209906905,20.9770701678797,21.3172388733047,12275.2032547559,0.0,1.0
2022-08-05,25.8834,26.3305,25.8834,25.8972,8262,20.9636254047605,21.3257430909404,20.9636254047605,20.9748023765102,10200.9383716348,0.0,1.0
2022-08-08,25.9,26.1942,25.9,25.95,2726,20.9770701678797,21.215350246775,20.9770701678797,21.017566442335,3365.74170915959,0.0,1.0
2022-08-09,25.59,25.795,25.59,25.78,4229,20.7259932662564,20.8920279915234,20.7259932662564,20.8798791091868,5221.46797066615,0.0,1.0
2022-08-10,25.8915,25.8915,25.8915,25.8915,696,20.9701858012223,20.9701858012223,20.9701858012223,20.9701858012223,859.338308721596,0.0,1.0
2022-08-11,26.2,26.26,25.9,25.9487,3172,21.2200478146119,21.2686433439583,20.9770701678797,21.0165135391992,3916.40964836912,0.0,1.0
2022-08-12,26.2,26.2393,26.04,26.05,2981,21.2200478146119,21.2518778863338,21.0904597363547,21.0985589912458,3680.5854860619,0.0,1.0
2022-08-15,25.97,26.276,25.5738,26.23,12841,21.0337649521172,21.281602151784,20.7128724733329,21.2443455792851,15854.5448596179,0.0,1.0
2022-08-16,25.66,26.2299,25.64,25.94,18040,20.7826880504939,21.2442645867362,20.7664895407118,21.009467187444,22273.6538639909,0.0,1.0
2022-08-17,25.6679,25.85,25.6679,25.72,3885,20.7890864618579,20.9365738934243,20.7890864618579,20.8312835798403,4796.73754221753,0.0,1.0
2022-08-18,25.7194,25.7194,25.682,25.7,1148,20.8307976245469,20.8307976245469,20.8005064112543,20.8150850700582,1417.41433679942,0.0,1.0
2022-08-19,25.54,25.82,25.23,25.82,8084,20.685496991801,20.9122761287511,20.4344200901778,20.9122761287511,9981.16506854225,0.0,1.0
2022-08-22,25.3,25.375,25.24,25.3,10566,20.4911148744153,20.5518592860983,20.4425193450688,20.4911148744153,13045.644497058,0.0,1.0
2022-08-23,25.16,25.4,24.82,25.4,24138,20.3777253059402,20.572107423326,20.1023506396438,20.572107423326,29802.7415171293,0.0,1.0
2022-08-24,25.385,25.4523,25.02,25.22,17967,20.5599585409894,20.6144665264063,20.2643357374652,20.4263208352867,22183.5221160933,0.0,1.0
2022-08-25,25.6,25.7319,25.37,25.37,14167,20.7340925211475,20.8409216931607,20.5478096586528,20.5478096586528,17491.7324995099,0.0,1.0
2022-08-26,25.44,25.7194,25.44,25.6,5462,20.6045044428903,20.8307976245469,20.6045044428903,20.7340925211475,6743.83023309967,0.0,1.0
2022-08-29,25.25,25.7,25.25,25.67,4970,20.4506185999599,20.8150850700582,20.4506185999599,20.790787305385,6136.36694589992,0.0,1.0
2022-08-30,25.262,25.68,25.262,25.68,4872,20.4603377058292,20.7988865602761,20.4603377058292,20.7988865602761,6015.36816105118,0.0,1.0
2022-08-31,24.77,25.24,24.6,25.24,20168,20.3782315093709,20.7648996082569,20.2383728353058,20.7648996082569,24514.4609221991,0.390625,1.0
2022-09-01,24.8301,24.94,24.8,24.89,6815,20.4276756641434,20.5180901834361,20.402912451853,20.4769552792993,8283.71931697672,0.0,1.0
2022-09-02,25.04,25.4024,24.955,25.03,4320,20.6003599917097,20.8985057768932,20.5304306546771,20.5921330108823,5251.01503291848,0.0,1.0
2022-09-06,24.95,25.1992,24.8101,25.1992,14720,20.5263171642634,20.7313335264812,20.4112217024887,20.7313335264812,17892.3475195741,0.0,1.0
2022-09-07,24.8,25.0299,24.76,24.9628,2343,20.402912451853,20.592050741074,20.3700045285436,20.5368476997224,2847.94634771482,0.0,1.0
2022-09-08,24.61,25.0,24.515,24.76,18967,20.2465998161332,20.5674520684002,20.1684434982733,20.3700045285436,23054.6301225382,0.0,1.0
2022-09-09,25.0,25.02,24.6701,24.91,4457,20.5674520684002,20.5839060300549,20.2960439709056,20.493409240954,5417.5402781754,0.0,1.0
2022-09-12,24.9,25.2,24.9,25.05,7641,20.4851822601266,20.7319916849474,20.4851822601266,20.608586972537,9287.73283947458,0.0,1.0
2022-09-13,25.15,25.48,24.75,24.8,17470,20.6908567808106,20.9623471481135,20.3617775477162,20.402912451853,21235.0075521033,0.0,1.0
2022-09-14,25.29,25.36,24.95,25.24,7438,20.8060345123937,20.8636233781852,20.5263171642634,20.7648996082569,9040.98375343695,0.0,1.0
2022-09-15,25.07,25.37,24.8488,25.36,5835,20.6250409341917,20.8718503590125,20.4430601182905,20.8636233781852,7092.51683265728,0.0,1.0
2022-09-16,24.92,25.24,24.84,25.24,8132,20.5016362217813,20.7648996082569,20.4358203751625,20.7648996082569,9884.54959437343,0.0,1.0
2022-09-19,24.82,25.0799,23.5,24.92,5489,20.4193664135077,20.6331856452108,19.3334049442962,20.5016362217813,6671.94942492816,0.0,1.0
2022-09-20,25.0166,25.0166,24.6713,24.82,10395,20.5811088565736,20.5811088565736,20.2970312086049,20.4193664135077,12635.2549229601,0.0,1.0
2022-09-21,24.921,25.1641,24.8725,25.01,6334,20.5024589198641,20.7024568237772,20.4625580628514,20.5756790492276,7699.0576894689,0.0,1.0
2022-09-22,24.94,25.1092,24.715,25.09,11048,20.5180901834361,20.657290699035,20.3329831148205,20.6414948958465,13428.9847415934,0.0,1.0
2022-09-23,24.745,25.04,24.56,24.96,20893,20.3576640573025,20.6003599917097,20.2054649119964,20.5345441450908,25395.7076580477,0.0,1.0
2022-09-26,24.25,24.96,24.2,24.75,15372,19.9504285063482,20.5345441450908,19.9092936022114,20.3617775477162,18684.8618254683,0.0,1.0
2022-09-27,24.8242,24.83,24.2138,24.25,9760,20.4228217454552,20.4275933943351,19.9206468357532,19.9504285063482,11863.4043336307,0.0,1.0
2022-09-28,25.0,25.1,24.8,24.81,17408,20.5674520684002,20.6497218766738,20.402912451853,20.4111394326804,21159.645762279,0.0,1.0
2022-09-29,24.96,25.19,24.3753,25.19,16366,20.5345441450908,20.7237647041201,20.053512576115,20.7237647041201,19893.0814881352,0.0,1.0
2022-09-30,25.18,25.29,24.6447,24.6447,92743,20.7155377232927,20.8060345123937,20.2751474396041,20.2751474396041,112730.297962491,0.0,1.0
2022-10-03,25.24,25.29,24.835,25.16,4514,20.7648996082569,20.8060345123937,20.4317068847488,20.699083761638,5486.82450430417,0.0,1.0
2022-10-04,24.99,25.48,24.83,24.83,6977,20.5592250875729,20.9623471481135,20.4275933943351,20.4275933943351,8480.63238071116,0.0,1.0
2022-10-05,25.19,25.26,24.91,25.26,8274,20.7237647041201,20.7813535699116,20.493409240954,20.7813535699116,10057.1524033258,0.0,1.0
2022-10-06,24.99,25.1507,24.99,25.0,3862,20.5592250875729,20.6914326694685,20.5592250875729,20.5674520684002,4694.31019840999,0.0,1.0
2022-10-07,25.03,25.05,24.8501,24.93,3897,20.5921330108823,20.608586972537,20.4441296257981,20.5098632026087,4736.85314427855,0.0,1.0
2022-10-10,24.78,25.3934,24.73,25.06,7601,20.3864584901983,20.8911014941486,20.3453235860615,20.6168139533644,9239.11232991051,0.0,1.0
2022-10-11,24.5,25.04,24.41,24.75,7989,20.1561030270322,20.6003599917097,20.082060199586,20.3617775477162,9710.73127268191,0.0,1.0
2022-10-12,24.28,24.9,24.2,24.55,6169,19.9751094488303,20.4851822601266,19.9092936022114,20.197237931169,7498.49808751716,0.0,1.0
2022-10-13,23.95,24.5,23.61,24.1,10974,19.7036190815274,20.1561030270322,19.4239017333972,19.8270237939378,13339.0367988999,0.0,1.0
2022-10-14,23.81,24.125,23.81,24.125,3342,19.5884413499444,19.8475912460062,19.5884413499444,19.8475912460062,4062.24357407721,0.0,1.0
2022-10-17,23.75,24.208,23.75,23.84,5022,19.5390794649802,19.9158751868733,19.5390794649802,19.6131222924264,6104.30497576774,0.0,1.0
2022-10-18,23.95,24.02,23.235,23.75,26683,19.7036190815274,19.7612079473189,19.1153899523712,19.5390794649802,32433.5264174454,0.0,1.0
2022-10-19,23.68,23.9383,23.52,23.9383,4188,19.4814905991887,19.6939935139594,19.3498589059509,19.6939935139594,5090.56735135709,0.0,1.0
2022-10-20,23.55,23.75,23.45,23.52,10248,19.374539848433,19.5390794649802,19.2922700401594,19.3498589059509,12456.5745503122,0.0,1.0
2022-10-21,23.18,23.55,22.82,23.55,8245,19.0701415578207,19.374539848433,18.7739702480357,19.374539848433,10021.9025338919,0.0,1.0
2022-10-24,23.1,23.8718,22.92,23.17,10255,19.0043257112018,19.6392840914575,18.8562400563093,19.0619145769933,12465.0831394859,0.0,1.0
2022-10-25,23.15,23.38,22.86,23.19,26445,19.0454606153386,19.2346811743679,18.8068781713452,19.078368538648,32144.2343855392,0.0,1.0
2022-10-26,23.18,24.0,23.03,23.1,6236,19.0701415578207,19.7447539856642,18.9467368454103,19.0043257112018,7579.93744103696,0.0,1.0
2022-10-27,23.7,23.7988,23.09,23.2,4200,19.4979445608434,19.5792271314177,18.9960987303744,19.0865955194754,5105.15350422631,0.0,1.0
2022-10-28,23.31,23.6808,23.15,23.59,7224,19.1770923085764,19.4821487576549,19.0454606153386,19.4074477717424,8780.86402726923,0.0,1.0
2022-10-31,23.68,23.94,23.25,23.33,19959,19.4814905991887,19.6953921007001,19.1277304236122,19.1935462702311,24260.4187597269,0.0,1.0
2022-11-01,23.53,23.74,23.17,23.74,19772,19.3580858867783,19.5308524841528,19.0619145769933,19.5308524841528,24033.1178775149,0.0,1.0
2022-11-02,23.16,23.5,23.05,23.18,13178,19.053687596166,19.3334049442962,18.963190807065,19.0701415578207,16018.0268758796,0.0,1.0
2022-11-03,22.87,23.24,22.85,23.24,11913,18.8151051521725,19.1195034427848,18.7986511905178,19.1195034427848,14480.4032609162,0.0,1.0
2022-11-04,22.62,23.0,22.62,22.92,7129,18.6094306314885,18.9220559029282,18.6094306314885,18.8562400563093,8665.39031705461,0.0,1.0
2022-11-07,22.71,23.06,22.6,22.81,4870,18.6834734589348,18.9714177878924,18.5929766698338,18.7657432672084,5919.5470394243,0.0,1.0
2022-11-08,23.43,23.5368,22.75,22.92,15808,19.2758160785047,19.3636802337409,18.7163813822442,18.8562400563093,19214.8253797165,0.0,1.0
2022-11-09,23.13,23.58,22.86,23.58,8561,19.0290066536839,19.3992207909151,18.8068781713452,19.3992207909151,10406.0045594479,0.0,1.0
2022-11-10,23.456,23.6199,23.0903,23.37,33969,19.2972062286558,19.4320464444163,18.9963455397993,19.2264541935405,41289.752234539,0.0,1.0
2022-11-11,23.45,23.755,23.33,23.5,29356,19.2922700401594,19.5431929553939,19.1935462702311,19.3334049442962,35682.5919690637,0.0,1.0
2022-11-14,23.54,23.59,23.1,23.49,17321,19.3663128676056,19.4074477717424,19.0043257112018,19.3251779634688,21053.8961539772,0.0,1.0
2022-11-15,24.07,24.1,23.54,23.54,18094,19.8023428514557,19.8270237939378,19.3663128676056,19.3663128676056,21993.4875013026,0.0,1.0
2022-11-16,24.4,24.48,24.07,24.07,6073,20.0738332187586,20.1396490653775,19.8023428514557,19.8023428514557,7381.80886456343,0.0,1.0
2022-11-17,24.41,24.41,24.2,24.21,7742,20.082060199586,20.082060199586,19.9092936022114,19.9175205830388,9410.49962612382,0.0,1.0
2022-11-18,24.4,24.57,24.215,24.41,9359,20.0738332187586,20.2136918928237,19.9216340734525,20.082060199586,11375.983725251,0.0,1.0
2022-11-21,24.5,24.58,24.3515,24.58,5028,20.1561030270322,20.2219188736511,20.0339323617459,20.2219188736511,6111.59805220236,0.0,1.0
2022-11-22,24.75,24.75,24.64,24.64,4703,20.3617775477162,20.3617775477162,20.2712807586153,20.2712807586153,5716.55641199437,0.0,1.0
2022-11-23,24.6387,24.79,24.2414,24.79,7011,20.2702112511077,20.3946854710257,19.9433533028367,20.3946854710257,8521.95981384063,0.0,1.0
2022-11-25,24.8,24.8,24.75,24.79,2945,20.402912451853,20.402912451853,20.3617775477162,20.3946854710257,3579.68501665393,0.0,1.0
2022-11-28,24.43,24.7999,24.07,24.5352,27500,20.0985141612407,20.4028301820447,19.8023428514557,20.1850619995445,33426.6003252913,0.0,1.0
2022-11-29,23.93,24.3848,23.93,24.37,9568,19.6871651198727,20.061328207901,19.6871651198727,20.0491522762765,11630.0258877232,0.0,1.0
2022-11-30,23.72,23.85,23.58,23.74,15616,19.8357649610669,19.9444769950019,19.718690462983,19.8524898893646,18673.9216121503,0.390625,1.0
2022-12-01,24.3113,24.45,23.6,23.83,20003,20.3302374661883,20.4462248439328,19.7354153912807,19.9277520667042,23919.9829666906,0.0,1.0
2022-12-02,23.98,24.1,23.74,24.1,14197,20.0531890289369,20.1535385987231,19.8524898893646,20.1535385987231,16977.0533509028,0.0,1.0
2022-12-05,23.78,24.09,23.63,24.01,18710,19.88593974596,20.1451761345743,19.7605027837273,20.0782764213835,22373.7879971395,0.0,1.0
2022-12-06,23.93,24.0542,23.3205,23.6,29439,20.0113767081927,20.1152385129214,19.5016845183204,19.7354153912807,35203.7383670653,0.0,1.0
2022-12-07,23.65,24.1599,23.6,23.6,31066,19.777227712025,20.2036297589747,19.7354153912807,19.7354153912807,37149.3371415893,0.0,1.0
2022-12-08,23.6,24.2947,23.6,23.8,11484,19.7354153912807,20.3163557757012,19.7354153912807,19.9026646742577,13732.7943003288,0.0,1.0
2022-12-09,23.54,23.85,23.36,23.6,9849,19.6852406063876,19.9444769950019,19.5347162517084,19.7354153912807,11777.6289676017,0.0,1.0
2022-12-12,23.32,23.7299,23.32,23.4,16167,19.501266395113,19.8440438005742,19.501266395113,19.5681661083038,19332.8183083781,0.0,1.0
2022-12-13,23.63,24.265,23.41,23.51,16780,19.7605027837273,20.2915192571791,19.5765285724526,19.6601532139411,20065.8558306788,0.0,1.0
2022-12-14,23.8,23.96,23.66,23.8,14169,19.9026646742577,20.0364641006392,19.7855901761738,19.9026646742577,16943.5703971924,0.0,1.0
2022-12-15,23.81,24.16,23.6,23.87,24050,19.9110271384065,20.2037133836162,19.7354153912807,19.9612019232996,28759.4655976059,0.0,1.0
2022-12-16,24.01,24.238,23.6001,23.96,23197,20.0782764213835,20.2689406039772,19.7354990159222,20.0364641006392,27739.4313292168,0.0,1.0
2022-12-19,24.18,24.2155,23.86,24.08,16130,20.2204383119139,20.2501250596423,19.9528394591508,20.1368136704254,19288.5729766895,0.0,1.0
2022-12-20,24.1,24.32,24.0,24.18,20883,20.1535385987231,20.3375128099978,20.0699139572346,20.2204383119139,24972.3043690147,0.0,1.0
2022-12-21,24.16,24.43,24.11,24.24,29681,20.2037133836162,20.4294999156351,20.1619010628719,20.270613096807,35493.1267527044,0.0,1.0
2022-12-22,23.73,24.33,23.73,24.2,22461,19.8441274252157,20.3458752741466,19.8441274252157,20.2371632402116,26859.3079745458,0.0,1.0
2022-12-23,23.61,23.98,23.6,23.87,17034,19.7437778554296,20.0531890289369,19.7354153912807,19.9612019232996,20369.5940536224,0.0,1.0
2022-12-27,23.6,23.9,23.56,23.62,33243,19.7354153912807,19.9862893157461,19.7019655346853,19.7521403195784,39752.6367925661,0.0,1.0
2022-12-28,22.79,23.995,22.75,23.73,28490,19.058055795224,20.0657327251602,19.0246059386287,19.8441274252157,34068.9054002409,0.0,1.0
2022-12-29,22.82,23.274,22.82,22.87,11017,19.0831431876706,19.4627990600283,19.0831431876706,19.1249555084148,13174.3464652318,0.0,1.0
2022-12-30,22.61,23.4814,22.24,23.07,187928,18.9075314405448,19.6362365664754,18.5981202670374,19.2922047913918,224728.0187454,0.0,1.0
2023-01-03,22.8375,22.915,22.7,22.7,18031,19.0977774999311,19.1625865970846,18.9827936178844,18.9827936178844,21561.8263696645,0.0,1.0
2023-01-04,23.5733,23.5733,23.0,23.09,14031,19.7130876120033,19.7130876120033,19.2336675423498,19.3089297196895,16778.5472681916,0.0,1.0
2023-01-05,23.815,23.98,23.3,23.5,18031,19.9152083704809,20.0531890289369,19.4845414668153,19.6517907497922,21561.8263696646,0.0,1.0
2023-01-06,24.01,24.236,23.75,23.79,8411,20.0782764213835,20.2672681111474,19.8608523535134,19.8943022101088,10058.0401306222,0.0,1.0
2023-01-09,24.1,24.2796,24.02,24.04,14927,20.1535385987231,20.3037284548364,20.0866388855323,20.10336381383,17850.0017869216,0.0,1.0
2023-01-10,24.2399,24.26,24.04,24.1,14600,20.2705294721655,20.2873380251047,20.10336381383,20.1535385987231,17458.9687203761,0.0,1.0
2023-01-11,24.16,24.24,24.0,24.24,19196,20.2037133836162,20.270613096807,20.0699139572346,20.270613096807,22954.9564079685,0.0,1.0
2023-01-12,24.25,24.5,24.06,24.29,48504,20.2789755609558,20.488037164677,20.1200887421277,20.3124254175512,58002.0423844606,0.0,1.0
2023-01-13,24.48,24.75,24.26,24.29,32386,20.4713122363793,20.6970987683982,20.2873380251047,20.3124254175512,38727.8192450755,0.0,1.0
2023-01-17,24.47,24.6891,24.36,24.55,12143,20.4629497722305,20.6461713617317,20.3709626665931,20.5298494854213,14520.8395322964,0.0,1.0
2023-01-18,24.5118,24.6618,24.485,24.57,16110,20.4979048723727,20.6233418346054,20.4754934684537,20.5465744137189,19264.6565811821,0.0,1.0
2023-01-19,24.64,24.64,24.0277,24.6,19669,20.6051116627609,20.6051116627609,20.0930779829269,20.5716618061655,23520.5791617177,0.0,1.0
2023-01-20,24.57,24.66,24.23,24.66,12582,20.5465744137189,20.6218365910586,20.2622506326581,20.6218365910586,15045.8044136831,0.0,1.0
2023-01-23,24.69,24.71,24.535,24.57,19709,20.6469239835051,20.6636489118028,20.517305789198,20.5465744137189,23568.4119527325,0.0,1.0
2023-01-24,25.125,25.335,24.5801,24.73,20957,21.01069117398,21.1863029211058,20.5550205025093,20.6803738401005,25060.795032392,0.0,1.0
2023-01-25,25.14,25.28,24.8816,25.03,11209,21.0232348702033,21.1403093682871,20.807148796597,20.9312477645659,13403.9438621025,0.0,1.0
2023-01-26,25.09,25.2275,25.02,25.12,18635,20.981422549459,21.0964064315057,20.9228853004171,21.0065099419056,22284.101513987,0.0,1.0
2023-01-27,25.1658,25.23,25.0,25.03,23025,21.0448100277073,21.0984970475429,20.9061603721194,20.9312477645659,27533.7503278535,0.0,1.0
2023-01-30,25.15,25.15,24.975,25.0,7966,21.0315973343521,21.0315973343521,20.8852542117473,20.9061603721194,9525.90033058332,0.0,1.0
2023-01-31,25.21,25.4,25.02,25.2,21090,21.0817721192452,21.2406589380733,20.9228853004171,21.0734096550964,25219.839062516,0.0,1.0
2023-02-01,25.18,25.33,25.0,25.08,11147,21.0566847267987,21.1821216890314,20.9061603721194,20.9730600853102,13329.8030360296,0.0,1.0
2023-02-02,25.08,25.2809,25.0,25.06,9683,20.9730600853102,21.1410619900605,20.9061603721194,20.9563351570125,11579.1228848906,0.0,1.0
2023-02-03,25.0,25.34,24.89,25.0,14417,20.9061603721194,21.1904841531802,20.8141732664821,20.9061603721194,17240.1337014838,0.0,1.0
2023-02-06,25.03,25.155,24.89,24.89,12309,20.9312477645659,21.0357785664265,20.8141732664821,20.8141732664821,14719.3456150076,0.0,1.0
2023-02-07,25.18,25.18,25.05,25.09,6882,21.0566847267987,21.0566847267987,20.9479726928636,20.981422549459,8229.63169408414,0.0,1.0
2023-02-08,25.27,25.56,25.18,25.18,12119,21.1319469041383,21.3744583644549,21.0566847267987,21.0566847267987,14492.1398576876,0.0,1.0
2023-02-09,25.1388,25.47,25.115,25.4,12757,21.0222313745054,21.2991961871152,21.0023287098311,21.2406589380733,15255.0728743725,0.0,1.0
2023-02-10,25.1487,25.37,25.0,25.26,14802,21.0305102140128,21.2155715456268,20.9061603721194,21.1235844399894,17700.5243150005,0.0,1.0
2023-02-13,25.2837,25.385,25.24,25.24,3906,21.1434034800222,21.22811524185,21.1068595116917,21.1068595116917,4670.87204258831,0.0,1.0
2023-02-14,25.3,25.35,25.1,25.35,4963,21.1570342965848,21.1988466173291,20.9897850136079,21.1988466173291,5934.85354515253,0.0,1.0
2023-02-15,25.0,25.3,25.0,25.3,1893,20.9061603721194,21.1570342965848,20.9061603721194,21.1570342965848,2263.68683477206,0.0,1.0
2023-02-16,25.12,25.24,25.0,25.2,9615,21.0065099419056,21.1068595116917,20.9061603721194,21.0734096550964,11497.8071401655,0.0,1.0
2023-02-17,25.0201,25.12,25.02,25.12,6905,20.9229689250586,21.0065099419056,20.9228853004171,21.0065099419056,8257.13554891762,0.0,1.0
2023-02-21,24.71,25.1417,24.67,25.08,20603,20.6636489118028,21.0246564891086,20.6301990552074,20.9730600853102,24637.4748319117,0.0,1.0
2023-02-22,24.72,25.14,24.72,24.85,23318,20.6720113759517,21.0232348702033,20.6720113759517,20.7807234098867,27884.1255220363,0.0,1.0
2023-02-23,25.15,25.25,24.93,24.95,10929,21.0315973343521,21.1152219758406,20.8476231230775,20.8643480513752,13069.1143249994,0.0,1.0
2023-02-24,24.95,25.1,24.845,25.1,9417,20.8643480513752,20.9897850136079,20.7765421778123,20.9897850136079,11261.0348246426,0.0,1.0
2023-02-27,25.25,25.25,24.92,25.09,14644,21.1152219758406,21.1152219758406,20.8392606589286,20.981422549459,17511.5847904923,0.0,1.0
2023-02-28,25.18,25.18,24.65,24.89,21445,21.383343482613,21.383343482613,20.9332572218591,21.1370698682382,25252.6037585781,0.390625,1.0
2023-03-01,25.0,25.2965,24.86,25.24,8498,21.2304839978287,21.4822775380429,21.1115932874408,21.4342966442078,10006.8373392584,0.0,1.0
2023-03-02,24.99,25.14,24.7568,24.81,14305,21.2219918042295,21.3493747082165,21.0239538494978,21.0691323194452,16844.8821061534,0.0,1.0
2023-03-03,25.2,25.26,24.94,24.94,8659,21.4003278698113,21.4512810314061,21.1795308362339,21.1795308362339,10196.4232196562,0.0,1.0
2023-03-06,25.29,25.3,25.0408,25.25,9437,21.4767576122035,21.4852498058026,21.2651321477131,21.4427888378069,11112.5587162369,0.0,1.0
2023-03-07,25.15,25.2,25.06,25.17,7668,21.3578669018156,21.4003278698113,21.2814371594234,21.3748512890139,9029.46913596536,0.0,1.0
2023-03-08,25.15,25.35,25.0,25.26,9949,21.3578669018156,21.5277107737983,21.2304839978287,21.4512810314061,11715.4653669431,0.0,1.0
2023-03-09,24.73,25.06,24.73,25.06,12251,21.0011947706521,21.2814371594234,21.0011947706521,21.2814371594234,14426.1901910161,0.0,1.0
2023-03-10,24.68,25.04,24.2913,24.61,29854,20.9587338026565,21.2644527722252,20.6286422374582,20.8992884474625,35154.6389651941,0.0,1.0
2023-03-13,24.23,24.37,23.1671,24.3,19916,20.5765850906955,20.6954758010834,19.6739498330439,20.6360304458895,23452.126670825,0.0,1.0
2023-03-14,24.15,24.6,23.4316,24.26,25440,20.5086475419025,20.8907962538634,19.8985683537409,20.6020616714929,29956.9242069585,0.0,1.0
2023-03-15,23.46,23.94,23.325,23.66,22644,19.9226861835624,20.3303114763207,19.8080415699741,20.092530055545,26664.4886691183,0.0,1.0
2023-03-16,24.1,24.35,22.95,23.27,20318,20.4661865739068,20.6784914138851,19.4895843100067,19.7613345051789,23925.5025957934,0.0,1.0
2023-03-17,23.34,24.1,23.2,24.0,9590,19.8207798603728,20.4661865739068,19.701889149985,20.3812646379155,11292.7241802175,0.0,1.0
2023-03-20,22.28,23.6071,22.01,23.45,51161,18.9206073388649,20.0476063514056,18.6913181116884,19.9141939899633,60244.7405405742,0.0,1.0
2023-03-21,22.74,23.3128,22.38,22.59,16843,19.3112482444249,19.7976810937832,19.0055292748562,19.183865340438,19833.5092145363,0.0,1.0
2023-03-22,22.85,23.29,22.45,22.45,11942,19.4046623740154,19.7783188923772,19.0649746300501,19.0649746300501,14062.3266068986,0.0,1.0
2023-03-23,22.775,23.48,22.3,22.79,14861,19.3409709220219,19.9396705707607,18.9375917260632,19.3537092124206,17499.6010471545,0.0,1.0
2023-03-24,22.85,23.2493,22.07,22.07,9214,19.4046623740154,19.7437556644287,18.7422712732831,18.7422712732831,10849.9646086052,0.0,1.0
2023-03-27,23.2499,23.25,22.8,22.87,7606,19.7442651960447,19.7443501179807,19.3622014060197,19.4216467612137,8956.46090873139,0.0,1.0
2023-03-28,23.1,23.125,22.72,22.72,6704,19.6169672139937,19.6381976979915,19.2942638572267,19.2942638572267,7894.30895768279,0.0,1.0
2023-03-29,23.4361,23.6899,23.22,23.22,10388,19.9023898408605,20.1179217144064,19.7188735371833,19.7188735371833,12232.4107178414,0.0,1.0
2023-03-30,24.0,24.0,23.39,23.39,9810,20.3812646379155,20.3812646379155,19.8632408283685,19.8632408283685,11551.7856316928,0.0,1.0
2023-03-31,24.3,24.34,23.89,23.89,7332,20.6360304458895,20.669999220286,20.2878505083251,20.2878505083251,8633.81164643946,0.0,1.0
2023-04-03,24.22,24.24,23.5,23.5,3921,20.5680928970964,20.5850772842947,19.9566549579589,19.9566549579589,4617.18159652062,0.0,1.0
2023-04-04,24.19,24.22,23.8534,24.22,8237,20.542616316299,20.5680928970964,20.2567690797522,20.5680928970964,9699.49625364457,0.0,1.0
2023-04-05,23.9686,24.135,23.5026,23.77,2283,20.3545991500142,20.4959092515038,19.9588629282947,20.1859441851355,2688.35133508202,0.0,1.0
2023-04-06,23.9,24.08,23.6,24.08,14801,20.2963427019242,20.4492021867086,20.0415768939503,20.4492021867086,17428.9479240249,0.0,1.0
2023-04-10,24.1,24.13,23.845,24.1,5047,20.4661865739068,20.4916631547042,20.249635637129,20.4661865739068,5943.10520725315,0.0,1.0
2023-04-11,23.75,24.0,23.68,23.845,6494,20.1689597979372,20.3812646379155,20.1095144427433,20.249635637129,7647.02302672914,0.0,1.0
2023-04-12,23.62,24.1,23.62,24.0,8559,20.0585612811485,20.4661865739068,20.0585612811485,20.3812646379155,10078.6680144402,0.0,1.0
2023-04-13,23.62,23.9,23.61,23.72,6799,20.0585612811485,20.2963427019242,20.0500690875494,20.1434832171398,8006.17640263803,0.0,1.0
2023-04-14,24.0082,24.19,23.645,23.9025,12652,20.3882282366668,20.542616316299,20.0797917651463,20.298465750324,14898.3885639324,0.0,1.0
2023-04-17,23.9952,24.1899,23.84,24.15,11953,20.3771883849879,20.542531394363,20.2453895403294,20.5086475419025,14075.2796794723,0.0,1.0
2023-04-18,23.91,24.1746,23.6515,23.96,11783,20.3048348955233,20.5295383381563,20.0853116909858,20.347295863519,13875.0958306051,0.0,1.0
2023-04-19,23.8772,24.0946,23.559,23.91,7886,20.2769805005182,20.4616007893633,20.0067589001938,20.3048348955233,9286.17548333628,0.0,1.0
2023-04-20,24.03,24.0795,23.61,23.98,8118,20.4067412187129,20.4487775770286,20.0500690875494,20.3642802507173,9559.36755943749,0.0,1.0
2023-04-21,23.875,24.0,23.76,24.0,3351,20.2751122179264,20.3812646379155,20.1774519915364,20.3812646379155,3945.97692678923,0.0,1.0
2023-04-24,23.9309,23.99,23.667,23.85,5566,20.3225835801455,20.3727724443164,20.0984745910644,20.2538817339285,6554.25472232435,0.0,1.0
2023-04-25,24.19,24.19,23.6,23.93,10476,20.542616316299,20.542616316299,20.0415768939503,20.3218192827216,12336.0352984315,0.0,1.0
2023-04-26,23.82,24.18,23.6101,23.97,7566,20.2284051531311,20.5341241226999,20.0501540094854,20.3557880571181,8909.35882664501,0.0,1.0
2023-04-27,24.1477,24.1477,23.79,23.82,5350,20.5066943373747,20.5066943373747,20.2029285723338,20.2284051531311,6299.90347905771,0.0,1.0
2023-04-28,24.78,24.78,24.0,24.03,20370,21.0436557386478,21.0436557386478,20.3812646379155,20.4067412187129,23986.7353025057,0.0,1.0
2023-05-01,24.14,24.62,23.86,23.86,17811,20.5001553483034,20.9077806410617,20.2623739275277,20.2623739275277,20973.3796010274,0.0,1.0
2023-05-02,23.6,23.9972,23.5,23.81,10226,20.0415768939503,20.3788868237078,19.9566549579589,20.219912959532,12041.6472853914,0.0,1.0
2023-05-03,23.5,23.91,23.5,23.54,17153,19.9566549579589,20.3048348955233,19.9566549579589,19.9906237323555,20198.550350706,0.0,1.0
2023-05-04,22.9175,23.3,22.3,23.3,32732,19.4619846808095,19.7868110859763,18.9375917260632,19.7868110859763,38543.6337713117,0.0,1.0
2023-05-05,22.5099,23.08,22.405,23.05,28018,19.1158428697089,19.5999828267954,19.026759758854,19.574506245998,32992.6533974279,0.0,1.0
2023-05-08,22.3999,22.97,22.33,22.55,12157,19.0224287401185,19.506568697205,18.9630683068606,19.1498965660415,14315.500298113,0.0,1.0
2023-05-09,21.87,22.5331,21.82,22.37,13153,18.5724274013005,19.1355447588589,18.5299664333049,18.9970370812571,15488.3421420647,0.0,1.0
2023-05-10,21.0,22.5979,20.55,22.01,31989,17.8336065581761,19.1905741733813,17.4514578462152,18.6913181116884,37668.7125965565,0.0,1.0
2023-05-11,20.81,21.0,20.44,20.97,19200,17.6722548797926,17.8336065581761,17.3580437166247,17.8081299773787,22608.9994014781,0.0,1.0
2023-05-12,20.37,20.73,20.16,20.57,34450,17.2985983614308,17.6043173309995,17.120262295849,17.4684422334134,40566.6681969231,0.0,1.0
2023-05-15,20.05,20.9,19.8593,20.9,19514,17.0268481662586,17.7486846221848,16.8649020343231,17.7486846221848,22978.7507458565,0.0,1.0
2023-05-16,19.625,19.988,19.625,19.77,21297,16.6659299382955,16.974196565944,16.6659299382955,16.7890667454829,25078.3260548584,0.0,1.0
2023-05-17,20.69,21.1928,19.5243,19.8,67791,17.570348556603,17.9973360507673,16.5804135487522,16.8145433262803,79827.4311680003,0.0,1.0
2023-05-18,20.675,21.0,20.5,20.55,28794,17.5576102662043,17.8336065581761,17.4089968782195,17.4514578462152,33906.4337899043,0.0,1.0
2023-05-19,20.14,20.747,19.8,20.68,41302,17.1032779086508,17.618754060118,16.8145433262803,17.5618563630039,48635.2548583255,0.0,1.0
2023-05-22,20.37,20.624,19.75,20.05,53965,17.2985983614308,17.5143000788487,16.7720823582846,17.0268481662586,63546.5964948317,0.0,1.0
2023-05-23,20.86,21.1599,20.3284,20.34,27022,17.7147158477882,17.9693967338262,17.2632708360584,17.2731217806334,31819.8115534763,0.0,1.0
2023-05-24,20.6,20.8,20.44,20.8,23813,17.4939188142108,17.6637626861934,17.3580437166247,17.6637626861934,28041.0470180938,0.0,1.0
2023-05-25,20.35,20.54,20.11,20.36,26605,17.2816139742325,17.442965652616,17.0778013278534,17.2901061678317,31328.7723477254,0.0,1.0
2023-05-26,20.89,20.99,20.35,20.35,17171,17.7401924285856,17.8251143645769,17.2816139742325,17.2816139742325,20219.7462876449,0.0,1.0
2023-05-30,21.11,21.2999,20.7579,21.03,18453,17.9270206877665,18.088287444214,17.6280105511411,17.8590831389735,21729.3680185144,0.0,1.0
2023-05-31,20.87,21.0,20.35,20.79,38130,18.0549343538534,18.1673992060816,17.6050749449409,17.9857252140207,44075.1034816231,0.390625,1.0
2023-06-01,21.48,21.7394,20.95,20.95,27252,18.5826540450777,18.8070646809852,18.1241434936861,18.1241434936861,31501.0417015786,0.0,1.0
2023-06-02,22.244,22.36,21.775,21.89,24477,19.2436013304799,19.3439545832373,18.8378627482108,18.9373508867203,28293.3728801386,0.0,1.0
2023-06-05,22.07,22.27,21.765,21.83,20731,19.0930714513438,19.2660943009255,18.8292116057317,18.8854440318457,23963.3089503679,0.0,1.0
2023-06-06,22.66,22.7494,21.93,21.95,33039,19.6034888576099,19.6808300713729,18.9719554566366,18.9892577415948,38190.3316005597,0.0,1.0
2023-06-07,22.92,22.9999,22.5901,22.67,13427,19.8284185620662,19.8975411904741,19.5430173716811,19.612140000089,15520.4934289995,0.0,1.0
2023-06-08,22.65,22.9875,22.01,22.85,13465,19.5948377151308,19.8868137738,19.0411645964693,19.7678605647126,15564.4182633112,0.0,1.0
2023-06-09,22.51,22.7099,22.23,22.53,5680,19.4737217204236,19.6466580585806,19.2314897310092,19.4910240053818,6565.60681289323,0.0,1.0
2023-06-12,21.99,22.55,21.92,22.55,10508,19.0238623115111,19.50832629034,18.9633043141575,19.50832629034,12146.3726038525,0.0,1.0
2023-06-13,21.9,22.1966,21.73,22.03,17257,18.9460020291993,19.202594915129,18.7989326070549,19.0584668814275,19947.6543609329,0.0,1.0
2023-06-14,21.82,21.99,21.35,21.83,15544,18.8767928893667,19.0238623115111,18.4701891928496,18.8854440318457,17967.5690668331,0.0,1.0
2023-06-15,22.41,22.41,21.563,21.78,24639,19.3872102956328,19.3872102956328,18.6544585276541,18.8421883194503,28480.6313843091,0.0,1.0
2023-06-16,22.23,22.396,22.05,22.1,7907,19.2314897310092,19.375098696162,19.0757691663856,19.1190248787811,9139.83328689202,0.0,1.0
2023-06-20,22.6059,22.67,22.2001,22.33,12687,19.5566861767981,19.612140000089,19.2056228149967,19.3180011558001,14665.1150766155,0.0,1.0
2023-06-21,22.7,22.72,22.2,22.2,5829,19.6380934275263,19.6553957124844,19.2055363035719,19.2055363035719,6737.83840006241,0.0,1.0
2023-06-22,22.7,22.8,22.38,22.73,12051,19.6380934275263,19.7246048523171,19.3612568681955,19.6640468549635,13929.9520602423,0.0,1.0
2023-06-23,22.42,22.64,22.3982,22.64,14606,19.3958614381118,19.5861865726517,19.3770019475074,19.5861865726517,16883.3192093519,0.0,1.0
2023-06-26,22.8,22.8,22.42,22.42,3317,19.7246048523171,19.7246048523171,19.3958614381118,19.3958614381118,3834.17566872656,0.0,1.0
2023-06-27,22.45,22.5,22.2,22.4,8333,19.4218148655491,19.4650705779445,19.2055363035719,19.3785591531537,9632.25379785902,0.0,1.0
2023-06-28,22.62,22.62,22.2,22.35,8106,19.5688842876936,19.5688842876936,19.2055363035719,19.3353034407582,9369.86070868176,0.0,1.0
2023-06-29,22.2573,22.43,22.15,22.43,4251,19.2551073499771,19.4045125805909,19.1622805911765,19.4045125805909,4913.80185943822,0.0,1.0
2023-06-30,23.06,23.06,22.38,22.38,23082,19.9495345567734,19.9495345567734,19.3612568681955,19.3612568681955,26680.8690942255,0.0,1.0
2023-07-03,23.45,23.45,22.89,22.89,3282,20.2869291134577,20.2869291134577,19.8024651346289,19.8024651346289,3793.71858449218,0.0,1.0
2023-07-05,23.15,23.5799,23.05,23.2526,13894,20.0273948390851,20.3993074542611,19.9408834142943,20.1161555609206,16060.3065243554,0.0,1.0
2023-07-06,22.9,23.3699,22.4,23.0,17716,19.811116277108,20.2176334622003,19.3785591531537,19.8976277018989,20478.2201227493,0.0,1.0
2023-07-07,22.975,23.31,22.75,22.9089,7848,19.8759998457011,20.1658131187505,19.6813491399217,19.8188157939144,9071.63420203981,0.0,1.0
2023-07-10,23.19,23.4,22.852,23.29,6521,20.0619994090015,20.2436734010623,19.7695907932084,20.1485108337924,7537.73275121068,0.0,1.0
2023-07-11,23.25,23.3899,23.0,23.03,1852,20.113906263876,20.2349357471584,19.8976277018989,19.9235811293361,2140.75771434476,0.0,1.0
2023-07-12,23.42,23.53,23.1714,23.36,17114,20.2609756860205,20.3561382532904,20.0459082839904,20.209068831146,19782.358273918,0.0,1.0
2023-07-13,23.68,23.96,23.4,23.4,16082,20.4859053904767,20.7281373798912,20.2436734010623,20.2436734010623,18589.4522473502,0.0,1.0
2023-07-14,23.49,23.74,23.2001,23.6189,2411,20.3215336833741,20.5378122453512,20.0707370629054,20.4330469099295,2786.91514540239,0.0,1.0
2023-07-17,23.23,23.3284,23.2,23.2001,2217,20.0966039789178,20.181731220912,20.0706505514806,20.0707370629054,2562.6673070747,0.0,1.0
2023-07-18,23.2,23.2519,23.1233,23.14,3841,20.0706505514806,20.115549980947,20.004296288666,20.0187436966061,4439.8760155498,0.0,1.0
2023-07-19,23.49,23.6499,22.9901,23.18,9561,20.3215336833741,20.4598654516147,19.8890630708446,20.0533482665224,11051.7194961394,0.0,1.0
2023-07-20,23.04,23.38,22.97,23.38,6418,19.9322322718152,20.2263711161041,19.8716742744616,20.2263711161041,7418.67333189238,0.0,1.0
2023-07-21,23.6499,23.6499,22.97,23.15,4802,20.4598654516147,20.4598654516147,19.8716742744616,20.0273948390851,5550.71195695655,0.0,1.0
2023-07-24,23.34,23.5,23.06,23.35,2288,20.1917665461878,20.3301848258532,19.9495345567734,20.2004176886669,2644.73739223586,0.0,1.0
2023-07-25,23.395,23.4999,23.29,23.3,3349,20.2393478298228,20.3300983144284,20.1485108337924,20.1571619762714,3871.16500288369,0.0,1.0
2023-07-26,23.29,23.55,23.29,23.55,4856,20.1485108337924,20.3734405382486,20.1485108337924,20.3734405382486,5613.13145834673,0.0,1.0
2023-07-27,23.315,23.49,23.09,23.41,6068,20.1701386899901,20.3215336833741,19.9754879842106,20.2523245435414,7014.1024895486,0.0,1.0
2023-07-28,23.38,23.65,23.285,23.61,8093,20.2263711161041,20.4599519630395,20.1441852625528,20.4253473931231,9354.83379168045,0.0,1.0
2023-07-31,23.74,23.74,23.1559,23.25,6168,20.5378122453512,20.5378122453512,20.0324990131478,20.113906263876,7129.6941587897,0.0,1.0
2023-08-01,23.6394,23.7399,23.25,23.7399,4930,20.4507817520116,20.5377257339265,20.113906263876,20.5377257339265,5698.66929358515,0.0,1.0
2023-08-02,23.36,23.69,23.35,23.55,5167,20.209068831146,20.4945565329558,20.2004176886669,20.3734405382486,5972.62154968648,0.0,1.0
2023-08-03,23.63,23.6999,23.25,23.28,11570,20.4426496780813,20.5031211640101,20.113906263876,20.1398596913133,13373.9561311927,0.0,1.0
2023-08-04,23.75,23.75,23.5,23.6,6746,20.5464633878303,20.5464633878303,20.3301848258532,20.416696250644,7797.81400700312,0.0,1.0
2023-08-07,23.6706,23.7494,23.3965,23.3965,8525,20.4777733165464,20.5459443192816,20.2406455011946,20.2406455011946,9854.18980280188,0.0,1.0
2023-08-08,23.41,23.6499,23.25,23.46,6046,20.2523245435414,20.4598654516147,20.113906263876,20.2955802559368,6988.67232231557,0.0,1.0
2023-08-09,23.4,23.7499,23.4,23.7103,1990,20.2436734010623,20.5463768764055,20.2436734010623,20.5121183521884,2300.27421789745,0.0,1.0
2023-08-10,23.43,23.49,23.2501,23.49,4988,20.2696268284996,20.3215336833741,20.1139927753008,20.3215336833741,5765.71246174495,0.0,1.0
2023-08-11,23.3,23.4799,23.26,23.3931,2685,20.1571619762714,20.3127960294702,20.1225574063551,20.2377041127517,3103.63631912295,0.0,1.0
2023-08-14,23.5,23.5,23.43,23.43,4411,20.3301848258532,20.3301848258532,20.2696268284996,20.2696268284996,5098.74853022394,0.0,1.0
2023-08-15,23.28,23.6,23.28,23.4,5155,20.1398596913133,20.416696250644,20.1398596913133,20.2436734010623,5958.75054937756,0.0,1.0
2023-08-16,23.6787,23.6787,23.375,23.375,4285,20.4847807419544,20.4847807419544,20.2220455448646,20.2220455448646,4953.1030269802,0.0,1.0
2023-08-17,23.68,23.69,23.3034,23.68,5987,20.4859053904767,20.4945565329558,20.1601033647143,20.4859053904767,6920.47323746334,0.0,1.0
2023-08-18,23.6572,23.68,23.2505,23.6,5393,20.4661807856244,20.4859053904767,20.114338821,20.416696250644,6233.85872217133,0.0,1.0
2023-08-21,23.575,23.69,23.2984,23.5044,4298,20.3950683944463,20.4945565329558,20.1557777934748,20.333991328544,4968.12994398153,0.0,1.0
2023-08-22,23.38,23.6799,23.38,23.44,5313,20.2263711161041,20.4858188790519,20.2263711161041,20.2782779709787,6141.38538677848,0.0,1.0
2023-08-23,23.75,23.75,23.49,23.5,10214,20.5464633878303,20.5464633878303,20.3215336833741,20.3301848258532,11806.5330962837,0.0,1.0
2023-08-24,23.52,23.73,23.3501,23.73,10244,20.3474871108113,20.5291611028722,20.2005042000917,20.5291611028722,11841.210597056,0.0,1.0
2023-08-25,23.3675,23.5472,23.3675,23.525,3339,20.2155571880053,20.3710182183545,20.2155571880053,20.3518126820509,3859.60583595959,0.0,1.0
2023-08-28,23.44,23.5961,23.36,23.36,4010,20.2782779709787,20.4133223050772,20.209068831146,20.209068831146,4635.22593656721,0.0,1.0
2023-08-29,23.26,23.52,23.25,23.43,16281,20.1225574063551,20.3474871108113,20.113906263876,20.2696268284996,18819.4796691399,0.0,1.0
2023-08-30,23.33,23.5701,23.28,23.28,2876,20.1831154037087,20.3908293346316,20.1398596913133,20.1398596913133,3324.4164073734,0.0,1.0
2023-08-31,23.4,23.4,23.0165,23.08,21173,20.5819330719946,20.5819330719946,20.2446180577591,20.3004707393861,24071.9954858927,0.391,1.0
2023-09-01,23.2,23.2,23.2,23.2,400,20.4060191141143,20.4060191141143,20.4060191141143,20.4060191141143,454.767779452939,0.0,1.0
2023-09-05,23.0,23.3,23.0,23.15,6560,20.230105156234,20.4939760930544,20.230105156234,20.3620406246442,7458.19158302821,0.0,1.0
2023-09-06,23.37,23.37,23.06,23.1,8831,20.5555459783125,20.5555459783125,20.2828793435981,20.3180621351741,10040.1356508723,0.0,1.0
2023-09-07,23.1903,23.35,23.1903,23.35,1945,20.3974872871571,20.5379545825245,20.3974872871571,20.5379545825245,2211.30832758992,0.0,1.0
2023-09-08,23.1928,23.1928,23.15,23.175,773,20.3996862116306,20.3996862116306,20.3620406246442,20.3840298693793,878.838733792806,0.0,1.0
2023-09-11,23.22,23.4,22.8345,23.13,4122,20.4236105099023,20.5819330719946,20.0845363560881,20.3444492288562,4686.38196726255,0.0,1.0
2023-09-12,23.28,23.3899,22.8819,23.07,2328,20.4763846972664,20.5730494171216,20.1262279641057,20.2916750414921,2646.74847641611,0.0,1.0
2023-09-13,23.31,23.38,22.9001,23.0536,7495,20.5027717909485,20.5643416762066,20.1422361342728,20.2772500969459,8521.21126749944,0.0,1.0
2023-09-14,23.79,23.79,23.13,23.2069,5044,20.9249652898612,20.9249652898612,20.3444492288562,20.4120881456612,5734.62169890156,0.0,1.0
2023-09-15,23.85,23.85,23.38,23.75,8748,20.9777394772253,20.9777394772253,20.5643416762066,20.8897824982851,9945.77133663577,0.0,1.0
2023-09-18,23.8,23.8,23.37,23.37,3478,20.9337609877552,20.9337609877552,20.5555459783125,20.5555459783125,3954.20584234331,0.0,1.0
2023-09-19,24.18,24.45,23.605,23.71,21777,21.2679975077277,21.5054813508661,20.7622448788219,20.854599706709,24758.6948328667,0.0,1.0
2023-09-20,24.04,24.28,23.99,24.28,6255,21.1448577372115,21.3559544866679,21.1008792477415,21.3559544866679,7111.43115119536,0.0,1.0
2023-09-21,23.4,23.8,23.4,23.78,5391,20.5819330719946,20.9337609877552,20.5819330719946,20.9161695919672,6129.13274757699,0.0,1.0
2023-09-22,23.12,23.9927,23.12,23.6,8171,20.3356535309622,21.1032540861728,20.3356535309622,20.7578470298749,9289.76881477491,0.0,1.0
2023-09-25,23.02,23.4156,23.01,23.15,5808,20.247696552022,20.5956543607093,20.238900854128,20.3620406246442,6603.22815765669,0.0,1.0
2023-09-26,22.71,23.1575,22.57,23.05,14079,19.9750299173076,20.3686373980647,19.8518901467914,20.2740836457041,16006.6889172948,0.0,1.0
2023-09-27,22.86,22.94,22.5001,22.94,6487,20.1069653857178,20.1773309688699,19.7904082185122,20.1773309688699,7375.19646327805,0.0,1.0
2023-09-28,22.81,23.9899,22.81,23.0,10761,20.0629868962477,21.1007912907625,20.0629868962477,20.230105156234,12234.3901867327,0.0,1.0
2023-09-29,23.84,23.9599,22.92,23.18,19878,20.9689437793312,21.0744041970805,20.1597395730819,20.3884277183263,22599.6847999139,0.0,1.0
2023-10-02,23.7886,23.8,23.42,23.67,4059,20.923733892156,20.9337609877552,20.5995244677826,20.819416915133,4614.75604199871,0.0,1.0
2023-10-03,22.75,23.63,22.75,23.63,19833,20.0102127088836,20.7842341235569,20.0102127088836,20.7842341235569,22548.5234247254,0.0,1.0
2023-10-04,22.0,23.6,21.98,23.6,7832,19.3505353668325,20.7578470298749,19.3329439710445,20.7578470298749,8904.35312168857,0.0,1.0
2023-10-05,21.35,22.3926,21.24,22.0,9844,18.7788150037216,19.6958544661515,18.6820623268874,19.3505353668325,11191.8350523368,0.0,1.0
2023-10-06,21.4,21.68,21.05,21.19,5366,18.8227934931916,19.069073034224,18.5149440669011,18.6380838374173,6100.7097613612,0.0,1.0
2023-10-09,22.305,22.5,21.5,21.54,9538,19.6188041526,19.7903202615333,18.9107504721318,18.9459332637078,10843.9377010553,0.0,1.0
2023-10-10,22.21,22.4987,21.76,21.91,8314,19.5352450226068,19.789176820807,19.1394386173762,19.2713740857864,9452.34829592937,0.0,1.0
2023-10-11,22.29,22.5,22.2388,22.5,5669,19.6056106057589,19.7903202615333,19.5605766325416,19.7903202615333,6445.1963542968,0.0,1.0
2023-10-12,22.29,22.49,22.0882,22.49,3440,19.6056106057589,19.7815245636392,19.4281134222577,19.7815245636392,3911.00290329529,0.0,1.0
2023-10-13,22.4899,23.49,22.06,22.06,2373,19.7814366066603,20.6610943530407,19.4033095541966,19.4033095541966,2697.90985160456,0.0,1.0
2023-10-16,22.05,22.6847,22.05,22.6847,2745,19.3945138563026,19.9527768016357,19.3945138563026,19.9527768016357,3120.8438864958,0.0,1.0
2023-10-17,22.0,22.5299,21.84,21.84,3381,19.3505353668325,19.8166193982364,19.2098042005283,19.2098042005283,3843.92465582598,0.0,1.0
2023-10-18,22.03,22.4992,21.9869,22.2,7431,19.3769224605146,19.7896166057017,19.3390130025914,19.5264493247128,8448.44842278697,0.0,1.0
2023-10-19,22.45,22.5,21.6561,22.1364,13832,19.7463417720632,19.7903202615333,19.0480513162574,19.4705086861069,15725.8698134826,0.0,1.0
2023-10-20,22.5,22.6,21.6632,22.11,27660,19.7903202615333,19.8782772404734,19.0542962617621,19.4472880436667,31447.1919491707,0.0,1.0
2023-10-23,22.5,22.5075,21.6,22.3177,19707,19.7903202615333,19.7969170349538,18.9987074510719,19.6299746889254,22405.2715741977,0.0,1.0
2023-10-24,22.8054,22.95,21.8893,22.5,7693,20.0589408752165,20.1861266667639,19.2531669911458,19.7903202615333,8746.32131832865,0.0,1.0
2023-10-25,22.6,22.87,22.49,22.87,3370,19.8782772404734,20.1157610836118,19.7815245636392,20.1157610836118,3831.41854189102,0.0,1.0
2023-10-26,22.12,22.5303,22.12,22.325,3344,19.4560837415607,19.8169712261521,19.4560837415607,19.636395548388,3801.85863622658,0.0,1.0
2023-10-27,21.7574,22.1,21.61,22.07,4467,19.1371517359237,19.4384923457727,19.0075031489659,19.4121052520906,5078.61917704071,0.0,1.0
2023-10-30,22.1693,22.26,22.0,22.0,2052,19.4994465321782,19.5792235120769,19.3505353668325,19.3505353668325,2332.95870859358,0.0,1.0
2023-10-31,21.76,22.28,21.76,21.99,4610,19.1394386173762,19.5968149078649,19.1394386173762,19.3417396689385,5241.19865819512,0.0,1.0
2023-11-01,22.26,22.2632,21.7652,22.0872,3948,19.5792235120769,19.582038135403,19.1440123802811,19.4272338524683,4488.55798320052,0.0,1.0
2023-11-02,22.7225,23.21,22.31,22.31,8929,19.9860245396751,20.4148148120083,19.623202001547,19.623202001547,10151.5537568382,0.0,1.0
2023-11-03,22.78,23.01,22.77,23.01,10856,20.0365998025657,20.238900854128,20.0278041046717,20.238900854128,12342.3975343528,0.0,1.0
2023-11-06,22.73,22.89,22.5602,22.89,5352,19.9926213130956,20.1333524793998,19.8432703628552,20.1333524793998,6084.79288908033,0.0,1.0
2023-11-07,22.3909,22.7136,22.3001,22.54,3500,19.6943591975096,19.9781963685494,19.6144942606319,19.8255030531093,3979.21807021321,0.0,1.0
2023-11-08,22.45,22.62,22.45,22.55,21774,19.7463417720632,19.8958686362614,19.7463417720632,19.8342987510033,24755.2840745208,0.0,1.0
2023-11-09,22.32,22.43,22.2846,22.39,3765,19.631997699441,19.7287503762752,19.6008609288962,19.6935675846991,4280.50172410079,0.0,1.0
2023-11-10,22.42,22.88,22.3444,22.3444,10733,19.7199546783811,20.1245567815058,19.6534592023024,19.6534592023024,12202.556442171,0.0,1.0
2023-11-13,22.48,22.48,22.4,22.42,2399,19.7727288657452,19.7727288657452,19.7023632825931,19.7199546783811,2727.46975726901,0.0,1.0
2023-11-14,22.73,22.98,22.55,22.65,19573,19.9926213130956,20.212513760446,19.8342987510033,19.9222557299435,22252.924368081,0.0,1.0
2023-11-15,22.7898,23.115,22.6,22.71,16972,20.0452195865018,20.3312556820152,19.8782772404734,19.9750299173076,19295.7968821882,0.0,1.0
2023-11-16,22.94,23.3831,22.9128,23.0,4962,20.1773309688699,20.5670683425537,20.1534066705982,20.230105156234,5641.39430411372,0.0,1.0
2023-11-17,23.3646,23.4,23.1753,23.1753,7403,20.5507963014498,20.5819330719946,20.3842937403161,20.3842937403161,8416.61467822527,0.0,1.0
2023-11-20,23.3,23.5899,23.3,23.3808,8642,20.4939760930544,20.7489633750019,20.4939760930544,20.5650453320381,9825.25787508078,0.0,1.0
2023-11-21,23.03,23.3,22.96,23.3,3603,20.256492249916,20.4939760930544,20.1949223646579,20.4939760930544,4096.32077342236,0.0,1.0
2023-11-22,22.9039,23.2993,22.62,23.22,6007,20.1455784994725,20.4933603942019,19.8958686362614,20.4236105099023,6829.47512793453,0.0,1.0
2023-11-24,23.08,23.08,23.08,23.08,626,20.3004707393861,20.3004707393861,20.3004707393861,20.3004707393861,711.711574843851,0.0,1.0
2023-11-27,23.33,23.44,23.105,23.105,6953,20.5203631867365,20.6171158635706,20.3224599841212,20.3224599841212,7905.00092634072,0.0,1.0
2023-11-28,23.3,23.8,23.22,23.25,4374,20.4939760930544,20.9337609877552,20.4236105099023,20.4499976035844,4972.88566831791,0.0,1.0
2023-11-29,23.7,23.75,23.5,23.75,7583,20.845804008815,20.8897824982851,20.6698900509347,20.8897824982851,8621.26017897912,0.0,1.0
2023-11-30,24.24,24.24,23.25,23.25,31305,21.6646834827478,21.6646834827478,20.7798634890217,20.7798634890217,35026.2767791775,0.391,1.0
2023-12-01,24.39,24.39,24.0,24.0,6220,21.7987471181609,21.7987471181609,21.4501816660869,21.4501816660869,6959.38161847895,0.0,1.0
2023-12-04,24.4,24.4,24.1001,24.1001,11948,21.8076846938551,21.8076846938551,21.5396467987859,21.5396467987859,13368.2783886795,0.0,1.0
2023-12-05,24.35,24.448,24.2501,24.35,4988,21.762996815384,21.8505850571872,21.673710434199,21.762996815384,5580.93175449729,0.0,1.0
2023-12-06,24.34,24.35,24.2,24.35,7382,21.7540592396898,21.762996815384,21.628933179971,21.762996815384,8259.51046746171,0.0,1.0
2023-12-07,24.29,24.35,24.0501,24.35,9533,21.7093713612188,21.762996815384,21.4949589203149,21.762996815384,10666.2033712154,0.0,1.0
2023-12-08,23.8543,24.25,23.76,24.25,4012,21.3199611882224,21.673621058442,21.2356798494261,21.673621058442,4488.91303108322,0.0,1.0
2023-12-11,23.875,23.91,23.75,23.79,6749,21.3384619699094,21.3697434848391,21.2267422737319,21.2624925765087,7551.26471754253,0.0,1.0
2023-12-12,24.1245,24.34,23.5434,24.31,7674,21.5614544834798,21.7540592396898,21.0420919598896,21.7272465126072,8586.22098717163,0.0,1.0
2023-12-13,24.325,24.44,23.815,24.05,8449,21.7406528761485,21.8434349966319,21.2848365157442,21.494869544558,9453.34651037442,0.0,1.0
2023-12-14,24.5265,24.79,24.39,24.39,20368,21.9207450263867,22.156250145929,21.7987471181609,21.7987471181609,22789.1776214115,0.0,1.0
2023-12-15,24.68,24.74,24.03,24.74,10388,22.0579368132927,22.111562267458,21.4769943931696,22.111562267458,11622.8386258456,0.0,1.0
2023-12-18,24.94,24.9727,24.7,24.8,27521,22.290313781342,22.3195396538621,22.0758119646811,22.1651877216232,30792.4664826623,0.0,1.0
2023-12-19,25.2,25.3359,24.87,24.87,11927,22.5226907493913,22.6441524030755,22.2277507514826,22.2277507514826,13344.7820841798,0.0,1.0
2023-12-20,25.09,25.27,24.87,25.27,12706,22.4243774167551,22.5852537792507,22.2277507514826,22.5852537792507,14216.383093954,0.0,1.0
2023-12-21,25.1733,25.19,24.97,25.19,3426,22.4988274222878,22.5137531736971,22.3171265084246,22.5137531736971,3833.25424837764,0.0,1.0
2023-12-22,24.7,25.58,24.7,25.42,5861,22.0758119646811,22.862318625771,22.0758119646811,22.7193174146638,6557.7066986986,0.0,1.0
2023-12-26,24.54,25.1825,24.54,24.74,6655,21.9328107535739,22.5070499919264,21.9328107535739,22.111562267458,7446.09078311536,0.0,1.0
2023-12-27,25.125,25.16,24.28,24.672,10287,22.4556589316848,22.4869404466145,21.7004337855246,22.0507867527374,11509.8325899185,0.0,1.0
2023-12-28,24.83,25.12,24.59,25.12,8002,22.1920004487058,22.4511901438377,21.9774986320449,22.4511901438377,8953.2108860239,0.0,1.0
2023-12-29,25.4,25.49,24.63,24.77,38600,22.7014422632753,22.7818804445232,22.0132489348217,22.1383749945406,43188.445413712,0.0,1.0
2024-01-02,24.9,25.395,24.8,24.8,9967,22.2545634785652,22.6969734754282,22.1651877216232,22.1651877216232,11151.793664209,0.0,1.0
2024-01-03,24.89,25.18,24.89,25.06,6197,22.245625902871,22.5048155980029,22.245625902871,22.3975646896724,6933.64757069359,0.0,1.0
2024-01-04,25.1,25.14,24.66,25.025,6474,22.4333149924493,22.4690652952261,22.0400616619043,22.3662831747427,7243.57501576089,0.0,1.0
2024-01-05,25.06,25.2,24.96,25.0,4509,22.3975646896724,22.5226907493913,22.3081889327304,22.3439392355072,5044.99223757584,0.0,1.0
2024-01-08,24.93,25.0,24.65,25.0,8159,22.2813762056478,22.3439392355072,22.0311240862101,22.3439392355072,9128.87373395015,0.0,1.0
2024-01-09,24.8448,25.05,24.66,24.945,11628,22.2052280607332,22.3886271139782,22.0400616619043,22.2947825691891,13010.23946297,0.0,1.0
2024-01-10,24.77,24.9609,24.7,24.93,13707,22.1383749945406,22.3089933145429,22.0758119646811,22.2813762056478,15336.3736084391,0.0,1.0
2024-01-11,24.82,24.915,24.74,24.82,3920,22.1830628730116,22.2679698421065,22.111562267458,22.1830628730116,4385.97683994172,0.0,1.0
2024-01-12,24.9,24.93,24.87,24.89,3289,22.2545634785652,22.2813762056478,22.2277507514826,22.245625902871,3679.96883330825,0.0,1.0
2024-01-16,24.53,25.0,24.53,24.76,10365,21.9238731778797,22.3439392355072,21.9238731778797,22.1294374188464,11597.1045780602,0.0,1.0
2024-01-17,24.65,24.9,24.3163,24.5,5877,22.0311240862101,22.2545634785652,21.7328771852946,21.8970604507971,6575.60864498407,0.0,1.0
2024-01-18,24.0,24.65,23.85,24.65,11430,21.4501816660869,22.0311240862101,21.3161180306739,22.0311240862101,12788.7028776873,0.0,1.0
2024-01-19,24.34,24.355,24.05,24.1,5065,21.7540592396898,21.7674656032311,21.494869544558,21.539557423029,5667.08487099615,0.0,1.0
2024-01-22,24.76,24.8199,24.5,24.5,1766,22.1294374188464,22.1829734972546,21.8970604507971,21.8970604507971,1975.92732125946,0.0,1.0
2024-01-23,24.63,24.7392,24.29,24.29,4551,22.0132489348217,22.1108472614024,21.7093713612188,21.7093713612188,5091.98484657521,0.0,1.0
2024-01-24,24.46,24.94,24.46,24.94,14909,21.8613101480203,22.290313781342,21.8613101480203,22.290313781342,16681.2573231355,0.0,1.0
2024-01-25,24.8,24.8899,24.5,24.5,19613,22.1651877216232,22.2455365271141,21.8970604507971,21.8970604507971,21944.4295310656,0.0,1.0
2024-01-26,24.96,24.96,24.67,24.8,6036,22.3081889327304,22.3081889327304,22.0489992375985,22.1651877216232,6753.50923619599,0.0,1.0
2024-01-29,25.1194,25.1194,24.8,24.95,3920,22.450653889296,22.450653889296,22.1651877216232,22.2992513570362,4385.97683994173,0.0,1.0
2024-01-30,24.92,25.0,24.7001,24.99,14755,22.2724386299536,22.3439392355072,22.0759013404381,22.335001659813,16508.9510901378,0.0,1.0
2024-01-31,24.35,24.8682,24.31,24.85,6050,21.762996815384,22.2261419878576,21.7272465126072,22.2098756000942,6769.17343919579,0.0,1.0
2024-02-01,24.05,24.6,23.33,24.5,21367,21.494869544558,21.9864362077391,20.8513640945753,21.8970604507971,23906.9303926109,0.0,1.0
2024-02-02,24.02,24.125,23.58,24.1,6965,21.4680568174753,21.5619013622645,21.0748034869304,21.539557423029,7792.94099239648,0.0,1.0
2024-02-05,24.18,24.75,24.0789,24.0789,3879,21.6110580285826,22.1204998431522,21.5206991383142,21.5206991383142,4340.10310258519,0.0,1.0
2024-02-06,24.43,24.58,24.23,24.4,6779,21.8344974209377,21.9685610563507,21.6557459070536,21.8076846938551,7584.83086682779,0.0,1.0
2024-02-07,24.4,24.57,23.754,24.14,10922,21.8076846938551,21.9596234806565,21.2303173040096,21.5753077258058,12220.3160831233,0.0,1.0
2024-02-08,24.55,24.55,24.4,24.4,4233,21.9417483292681,21.9417483292681,21.8076846938551,21.8076846938551,4736.18366415136,0.0,1.0
2024-02-09,24.7,24.71,24.7,24.71,1233,22.0758119646811,22.0847495403753,22.0758119646811,22.0847495403753,1379.56873562453,0.0,1.0
2024-02-12,24.85,24.88,24.3351,24.3351,7919,22.2098756000942,22.2366883271768,21.7496798275997,21.7496798275997,8860.34453966799,0.0,1.0
2024-02-13,24.46,24.52,24.42,24.52,1558,21.8613101480203,21.9149356021855,21.8255598452435,21.9149356021855,1743.20201954827,0.0,1.0
2024-02-14,24.35,24.6199,24.35,24.42,3609,21.762996815384,22.0042219833706,21.762996815384,21.8255598452435,4038.00775901779,0.0,1.0
2024-02-15,24.6099,24.6821,24.35,24.39,5206,21.9952844076764,22.0598137041885,21.762996815384,21.7987471181609,5824.84577263689,0.0,1.0
2024-02-16,24.3,24.49,24.2793,24.33,3889,21.718308936913,21.8881228751029,21.699808155226,21.7451216639956,4351.29181901362,0.0,1.0
2024-02-20,24.48,24.48,24.25,24.46,1827,21.8791852994087,21.8791852994087,21.673621058442,21.8613101480203,2044.17849147284,0.0,1.0
2024-02-21,24.44,24.66,24.2849,24.4661,10696,21.8434349966319,22.0400616619043,21.7048131976148,21.8667620691937,11967.451091841,0.0,1.0
2024-02-22,24.59,24.59,24.474,24.55,2823,21.9774986320449,21.9774986320449,21.8738227539922,21.9417483292681,3158.57464774375,0.0,1.0
2024-02-23,24.88,24.88,24.6,24.6,6404,22.2366883271768,22.2366883271768,21.9864362077391,21.9864362077391,7165.25400076194,0.0,1.0
2024-02-26,25.18,25.18,24.7701,25.0514,15099,22.5048155980029,22.5048155980029,22.1384643702975,22.3898783745754,16893.8429352755,0.0,1.0
2024-02-27,24.9701,25.15,24.9685,24.9685,4641,22.3172158841816,22.4780028709203,22.3157858720705,22.3157858720705,5192.683294431,0.0,1.0
2024-02-28,25.05,25.05,24.8201,24.8201,3104,22.3886271139782,22.3886271139782,22.1831522487685,22.1831522487685,3472.97757938244,0.0,1.0
2024-02-29,24.62,24.85,24.61,24.65,9817,22.3537705687709,22.5625994571062,22.3446910518867,22.3810091194233,10812.249291744,0.391,1.0
2024-03-01,24.46,24.8399,24.46,24.62,1781,22.2084982986245,22.5534291450533,22.2084982986245,22.3537705687709,1961.55811231497,0.0,1.0
2024-03-04,24.67,24.7,24.55,24.65,3076,22.3991681531916,22.426406703844,22.2902139505818,22.3810091194233,3387.84545394769,0.0,1.0
2024-03-05,24.5526,24.5705,24.23,24.23,3159,22.2925746249717,22.3088269601943,21.9996694102891,21.9996694102891,3479.26000943458,0.0,1.0
2024-03-06,24.2997,24.72,24.02,24.72,11849,22.0629536429716,22.4445657376123,21.808999555722,22.4445657376123,13050.2538308928,0.0,1.0
2024-03-07,24.6,24.72,24.32,24.32,21657,22.3356115350026,22.4445657376123,22.0813850622464,22.0813850622464,23852.5907009574,0.0,1.0
2024-03-08,24.67,24.67,24.55,24.55,4864,22.3991681531916,22.3991681531916,22.2902139505818,22.2902139505818,5357.11322756878,0.0,1.0
2024-03-11,24.8,24.8,24.745,24.745,1214,22.5172018726855,22.5172018726855,22.4672645298227,22.4672645298227,1337.07554651902,0.0,1.0
2024-03-12,24.81,24.85,24.6201,24.6201,3916,22.5262813895697,22.5625994571062,22.3538613639397,22.3538613639397,4313.00481068242,0.0,1.0
2024-03-13,24.99,25.15,24.85,24.85,9919,22.6897126934843,22.8349849636307,22.5625994571062,22.5625994571062,10924.5900707761,0.0,1.0
2024-03-14,24.82,24.99,24.73,24.99,5285,22.5353609064538,22.6897126934843,22.4536452544965,22.6897126934843,5820.79428612274,0.0,1.0
2024-03-15,24.62,24.93,24.62,24.8,4128,22.3537705687709,22.6352355921794,22.3537705687709,22.5172018726855,4546.49741023928,0.0,1.0
2024-03-18,24.78,25.03,24.64,25.03,10721,22.4990428389172,22.7260307610209,22.3719296025392,22.7260307610209,11807.8969804204,0.0,1.0
2024-03-19,24.79,24.9455,24.6301,24.77,10298,22.5081223558014,22.6493088433498,22.3629408808238,22.4899633220331,11342.0131614933,0.0,1.0
2024-03-20,24.68,24.95,24.13,24.77,14299,22.4082476700757,22.6533946259477,21.9088742414476,22.4899633220331,15748.6352880358,0.0,1.0
2024-03-21,24.88,24.9,24.63,24.8,10559,22.5898380077587,22.607997041527,22.362850085655,22.5172018726855,11629.473390193,0.0,1.0
2024-03-22,24.7,24.93,24.63,24.93,20278,22.426406703844,22.6352355921794,22.362850085655,22.6352355921794,22333.7874236513,0.0,1.0
2024-03-25,24.7,24.81,24.58,24.7529,3803,22.426406703844,22.5262813895697,22.3174525012343,22.4744373481612,4188.54884959788,0.0,1.0
2024-03-26,24.58,24.8199,24.42,24.66,5412,22.3174525012343,22.535270111285,22.1721802310879,22.3900886363074,5960.66956981953,0.0,1.0
2024-03-27,24.6348,24.77,24.46,24.77,6360,22.3672082537594,22.4899633220331,22.2084982986245,22.4899633220331,7004.77798670588,0.0,1.0
2024-03-28,24.62,24.6818,24.4701,24.68,4656,22.3537705687709,22.4098819831149,22.2176686106775,22.4082476700757,5128.02614875826,0.0,1.0
2024-04-01,24.67,24.73,24.45,24.6,8196,22.3991681531916,22.4536452544965,22.1994187817403,22.3356115350026,9026.91200928324,0.0,1.0
2024-04-02,24.6,24.67,24.6,24.65,3599,22.3356115350026,22.3991681531916,22.3356115350026,22.3810091194233,3963.86729153372,0.0,1.0
2024-04-03,24.6341,24.85,24.5,24.85,1102,22.3665726875775,22.5625994571062,22.2448163661611,22.5625994571062,1213.72096562105,0.0,1.0
2024-04-04,24.67,24.7,24.25,24.6,8603,22.3991681531916,22.426406703844,22.0178284440574,22.3356115350026,9475.17374522496,0.0,1.0
2024-04-05,24.5,24.75,24.5,24.6,7126,22.2448163661611,22.4718042882648,22.2448163661611,22.3356115350026,7848.43520963304,0.0,1.0
2024-04-08,24.63,24.7,24.4501,24.66,8784,22.362850085655,22.426406703844,22.1995095769092,22.3900886363074,9674.52355899756,0.0,1.0
2024-04-09,24.5,24.555,24.41,24.46,6504,22.2448163661611,22.2947537090239,22.1631007142038,22.2084982986245,7163.37673357469,0.0,1.0
2024-04-10,24.04,24.5799,23.58,24.3913,7218,21.8271585894903,22.3173617060654,21.4095008128195,22.1461220176304,7949.76218679923,0.0,1.0
2024-04-11,23.8,24.01,23.5,24.01,14296,21.6092501842708,21.7999200388379,21.3368646777463,21.7999200388379,15745.331147476,0.0,1.0
2024-04-12,23.94,24.65,23.55,23.55,6968,21.7363634206488,22.3810091194233,21.3822622621671,21.3822622621671,7674.417140152,0.0,1.0
2024-04-15,22.9,23.74,22.68,23.62,21416,20.7920936646975,21.5547730829659,20.5923442932463,21.4458188803561,23587.1580759895,0.0,1.0
2024-04-16,22.95,23.18,22.81,22.89,11472,20.8374912491182,21.0463201374536,20.7103780127402,20.7830141478134,12635.0335005488,0.0,1.0
2024-04-17,23.105,23.32,23.01,23.17,22800,20.9782237608225,21.1734333738317,20.8919683504231,21.0372406205695,25111.4682542287,0.0,1.0
2024-04-18,22.97,23.25,22.92,23.1,20823,20.8556502828865,21.1098767556427,20.8102526984658,20.9736840023805,22934.0396253423,0.0,1.0
2024-04-19,23.0,23.05,22.96,22.98,2986,20.882888833539,20.9282864179597,20.8465707660024,20.8647297997707,3288.72123715468,0.0,1.0
2024-04-22,23.2904,23.2904,23.01,23.08,8292,21.1465580038546,21.1465580038546,20.8919683504231,20.9555249686122,9132.6445071958,0.0,1.0
2024-04-23,23.46,23.5286,23.24,23.24,11418,21.3005466102098,21.362832096035,21.1007972387585,21.1007972387585,12575.5589704729,0.0,1.0
2024-04-24,23.52,23.59,23.25,23.45,10730,21.3550237115146,21.4185803297037,21.1098767556427,21.2914670933256,11817.8094020997,0.0,1.0
2024-04-25,23.18,23.4484,23.15,23.1594,5488,21.0463201374536,21.2900143706241,21.0190815868012,21.0276163326723,6044.37446400031,0.0,1.0
2024-04-26,23.14,23.2,23.04,23.04,4925,21.010002069917,21.0644791712219,20.9192069010756,20.9192069010756,5424.29741895072,0.0,1.0
2024-04-29,23.09,23.4199,23.08,23.21,16102,20.9646044854963,21.2641377475043,20.9555249686122,21.0735586881061,17734.4237644557,0.0,1.0
2024-04-30,22.74,23.11,22.63,22.98,47457,20.6468213945511,20.9827635192646,20.5469467088255,20.8647297997707,52268.1995149531,0.0,1.0
2024-05-01,23.05,23.12,22.82,22.88,18219,20.9282864179597,20.9918430361487,20.7194575296243,20.7739346309292,20066.0456194646,0.0,1.0
2024-05-02,23.2,23.23,23.1,23.12,6433,21.0644791712219,21.0917177218744,20.9736840023805,20.9918430361487,7085.17874032689,0.0,1.0
2024-05-03,23.58,23.67,23.42,23.44,11524,21.4095008128195,21.4912164647769,21.2642285426732,21.2823875764415,12692.3052702514,0.0,1.0
2024-05-06,23.7,23.84,23.5441,23.5441,18785,21.5184550154293,21.6455682518074,21.3769053472054,21.3769053472054,20689.4268050739,0.0,1.0
2024-05-07,23.55,23.93,23.55,23.93,5433,21.3822622621671,21.7272839037647,21.3822622621671,21.7272839037647,5983.7985537379,0.0,1.0
2024-05-08,23.45,23.68,23.25,23.68,11031,21.2914670933256,21.500295981661,21.1098767556427,21.500295981661,12149.324838263,0.0,1.0
2024-05-09,23.39,23.5,23.31,23.45,5684,21.2369899920207,21.3368646777463,21.1643538569475,21.2914670933256,6260.24498057175,0.0,1.0
2024-05-10,23.4,23.46,23.2901,23.44,5921,21.2460695089049,21.3005466102098,21.1462856183481,21.2823875764415,6521.27208479332,0.0,1.0
2024-05-13,23.57,23.6179,23.4,23.5,10625,21.4004212959354,21.4439121818104,21.2460695089049,21.3368646777463,11702.1644825079,0.0,1.0
2024-05-14,23.49,23.6165,23.34,23.56,6967,21.3277851608622,21.4426410494467,21.1915924076,21.3913417790512,7673.3157599654,0.0,1.0
2024-05-15,23.8,23.82,23.62,23.72,7806,21.6092501842708,21.6274092180391,21.4458188803561,21.5366140491976,8597.37373651353,0.0,1.0
2024-05-16,23.77,23.79,23.655,23.79,4914,21.5820116336183,21.6001706673866,21.4775971894506,21.6001706673866,5412.18223689823,0.0,1.0
2024-05-17,23.74,23.7899,23.4942,23.4942,3346,21.5547730829659,21.6000798722178,21.3315985579535,21.3315985579535,3685.21810432671,0.0,1.0
2024-05-20,23.8,23.8,23.7,23.7795,4490,21.6092501842708,21.6092501842708,21.5184550154293,21.5906371746583,4945.19703778449,0.0,1.0
2024-05-21,23.7,23.8,23.53,23.6001,11181,21.5184550154293,21.6092501842708,21.3641032283988,21.4277506417567,12314.5318662513,0.0,1.0
2024-05-22,23.7,23.72,23.5505,23.72,6157,21.5184550154293,21.5366140491976,21.3827162380113,21.5366140491976,6781.19780882832,0.0,1.0
2024-05-23,23.5654,23.74,23.34,23.74,43460,21.3962447181687,21.5547730829659,21.1915924076,21.5547730829659,47865.9829091568,0.0,1.0
2024-05-24,23.65,23.73,23.58,23.58,11325,21.4730574310086,21.5456935660817,21.4095008128195,21.4095008128195,12473.1306131201,0.0,1.0
2024-05-28,23.6,23.75,23.6,23.7,6384,21.4276598465878,21.56385259985,21.4276598465878,21.5184550154293,7031.21111118403,0.0,1.0
2024-05-29,23.6,23.63,23.4,23.6,16276,21.4276598465878,21.4548983972403,21.2460695089049,21.4276598465878,17926.0639169222,0.0,1.0
2024-05-30,23.64,23.64,23.6,23.6,795,21.4639779141244,21.4639779141244,21.4276598465878,21.4276598465878,875.597248338236,0.0,1.0
2024-05-31,23.61,23.71,23.23,23.45,23364,21.791407991759,21.8837053572472,21.4406780029039,21.6437322069779,25313.8319565496,0.390625,1.0
2024-06-03,23.52,23.61,23.32,23.52,2914,21.7083403628196,21.791407991759,21.5237456318433,21.7083403628196,3157.18654003534,0.0,1.0
2024-06-04,23.6,23.65,23.45,23.45,3682,21.7821782552102,21.8283269379542,21.6437322069779,21.6437322069779,3989.27962951616,0.0,1.0
2024-06-05,23.45,23.49,23.3861,23.49,1394,21.6437322069779,21.6806511531732,21.5847541904309,21.6806511531732,1510.3356337712,0.0,1.0
2024-06-06,23.69,23.6923,23.5,23.61,3097,21.8652458841495,21.8673687235557,21.689880889722,21.791407991759,3355.4587215132,0.0,1.0
2024-06-07,23.71,23.71,23.58,23.65,3079,21.8837053572472,21.8837053572472,21.7637187821125,21.8283269379542,3335.95653972848,0.0,1.0
2024-06-10,23.49,23.585,23.37,23.51,3826,21.6806511531732,21.7683336503869,21.5698943145873,21.6991106262708,4145.29708379382,0.0,1.0
2024-06-11,23.31,23.5799,23.3,23.34,8103,21.5145158952944,21.763626484747,21.5052861587456,21.5422051049409,8779.23216674894,0.0,1.0
2024-06-12,23.37,23.572,23.32,23.35,5920,21.5698943145873,21.7563349928735,21.5237456318433,21.5514348414897,6414.05089808142,0.0,1.0
2024-06-13,23.45,23.51,23.3132,23.42,4009,21.6437322069779,21.6991106262708,21.5174694109901,21.6160429973314,4343.56926527168,0.0,1.0
2024-06-14,23.33,23.5178,23.3,23.3,1627,21.5329753683921,21.7063098207789,21.5052861587456,21.5052861587456,1762.78054242879,0.0,1.0
2024-06-17,23.4,23.505,23.33,23.34,8625,21.5975835242338,21.6944957579964,21.5329753683921,21.5422051049409,9344.79543850543,0.0,1.0
2024-06-18,23.31,23.44,23.22,23.38,28975,21.5145158952944,21.6345024704291,21.4314482663551,21.5791240511362,31393.0954006603,0.0,1.0
2024-06-20,23.28,23.4,23.15,23.4,9895,21.486826685648,21.5975835242338,21.3668401105134,21.5975835242338,10720.7827088709,0.0,1.0
2024-06-21,23.21,23.38,23.2,23.38,10528,21.4222185298063,21.5791240511362,21.4129887932574,21.5791240511362,11406.6094349664,0.0,1.0
2024-06-24,23.21,23.41,23.21,23.25,19110,21.4222185298063,21.6068132607826,21.4222185298063,21.4591374760015,20704.8163280972,0.0,1.0
2024-06-25,23.29,23.31,23.26,23.31,6560,21.4960564221968,21.5145158952944,21.4683672125504,21.5145158952944,7107.4618059821,0.0,1.0
2024-06-26,23.2498,23.32,23.2353,23.25,4512,21.4589528812706,21.5237456318433,21.4455697632748,21.4591374760015,4888.54690069987,0.0,1.0
2024-06-27,23.23,23.43,23.16,23.16,13862,21.4406780029039,21.6252727338803,21.3760698470622,21.3760698470622,15018.8468833116,0.0,1.0
2024-06-28,23.05,23.245,23.05,23.2,15108,21.2745427450252,21.4545226077271,21.2745427450252,21.4129887932574,16368.8312446307,0.0,1.0
2024-07-01,22.895,23.1499,22.89,23.08,37195,21.1314818285185,21.3667478131479,21.1268669602441,21.3022319546716,40299.0917490098,0.0,1.0
2024-07-02,23.0,23.1442,22.9537,23.01,4062,21.2283940622811,21.361486863315,21.1856603820601,21.2376237988299,4400.99235608221,0.0,1.0
2024-07-03,23.2799,23.2799,23.08,23.1,1685,21.4867343882825,21.4867343882825,21.3022319546716,21.3206914277693,1825.62090595729,0.0,1.0
2024-07-05,23.1,23.16,23.085,23.16,10060,21.3206914277693,21.3760698470622,21.306846822946,21.3760698470622,10899.552708564,0.0,1.0
2024-07-08,23.14,23.2882,23.1,23.1015,12862,21.3576103739645,21.494395069618,21.3206914277693,21.3220758882516,13935.3923397168,0.0,1.0
2024-07-09,23.05,23.19,23.02,23.19,7511,21.2745427450252,21.4037590567086,21.2468535353787,21.4037590567086,8137.82707694077,0.0,1.0
2024-07-10,23.0,23.1399,22.91,22.99,25705,21.2283940622811,21.357518076599,21.1453264333417,21.2191643257323,27850.1990431051,0.0,1.0
2024-07-11,23.19,23.268,23.1,23.17,15493,21.4037590567086,21.4757510017894,21.3206914277693,21.385299583611,16785.9612439148,0.0,1.0
2024-07-12,23.28,23.5099,23.25,23.32,7867,21.486826685648,21.6990183289053,21.4591374760015,21.5237456318433,8523.53689446054,0.0,1.0
2024-07-15,23.46,23.5,23.29,23.29,18658,21.6529619435267,21.689880889722,21.4960564221968,21.4960564221968,20215.0948743924,0.0,1.0
2024-07-16,23.5,23.67,23.47,23.51,12040,21.689880889722,21.8467864110519,21.6621916800755,21.6991106262708,13044.7927048818,0.0,1.0
2024-07-17,23.4893,23.59,23.4,23.58,19759,21.6800050716147,21.7729485186613,21.5975835242338,21.7637187821125,21407.9783268903,0.0,1.0
2024-07-18,23.5,23.6,23.42,23.42,4771,21.689880889722,21.7821782552102,21.6160429973314,21.6160429973314,5169.16162749094,0.0,1.0
2024-07-19,23.4805,23.4805,23.4805,23.4805,760,21.6718829034518,21.6718829034518,21.6718829034518,21.6718829034518,823.425453132072,0.0,1.0
2024-07-22,23.55,23.63,23.55,23.6013,1486,21.7360295724661,21.8098674648566,21.7360295724661,21.7833781209615,1610.01345178192,0.0,1.0
2024-07-23,23.54,23.62,23.515,23.62,4847,21.7267998359173,21.8006377283078,21.7037254945452,21.8006377283078,5251.50417280414,0.0,1.0
2024-07-24,23.235,23.45,23.2,23.45,30468,21.4452928711783,21.6437322069779,21.4129887932574,21.6437322069779,33010.6930342474,0.0,1.0
2024-07-25,23.46,23.52,23.29,23.3,23820,21.6529619435267,21.7083403628196,21.4960564221968,21.5052861587456,25807.8872284289,0.0,1.0
2024-07-26,23.49,23.53,23.3201,23.3201,1735,21.6806511531732,21.7175700993684,21.5238379292087,21.5238379292087,1879.79363313703,0.0,1.0
2024-07-29,23.52,23.55,23.45,23.475,6741,21.7083403628196,21.7360295724661,21.6437322069779,21.6668065483499,7303.56707837277,0.0,1.0
2024-07-30,23.52,23.6389,23.44,23.6389,9340,21.7083403628196,21.8180819303851,21.6345024704291,21.8180819303851,10119.4654371757,0.0,1.0
2024-07-31,23.48,23.6,23.43,23.47,10505,21.6714214166243,21.7821782552102,21.6252727338803,21.6621916800755,11381.6899804637,0.0,1.0
2024-08-01,23.64,23.64,23.2701,23.5,9026,21.8190972014054,21.8190972014054,21.4776892464647,21.689880889722,9779.26071048697,0.0,1.0
2024-08-02,23.66,23.69,23.22,23.22,7779,21.8375566745031,21.8652458841495,21.4314482663551,21.4314482663551,8428.19289462419,0.0,1.0
2024-08-05,23.36,23.51,23.0,23.21,10846,21.5606645780385,21.6991106262708,21.2283940622811,21.4222185298063,11751.1479798296,0.0,1.0
2024-08-06,23.59,23.59,23.26,23.32,7913,21.7729485186613,21.7729485186613,21.4683672125504,21.5237456318433,8573.37580346592,0.0,1.0
2024-08-07,23.67,23.7099,23.39,23.64,19740,21.8467864110519,21.8836130598817,21.588353787685,21.8190972014054,21387.392690562,0.0,1.0
2024-08-08,23.77,23.85,23.45,23.45,12586,21.9390837765401,22.0129216689306,21.6437322069779,21.6437322069779,13636.3588856845,0.0,1.0
2024-08-09,23.6,23.66,23.53,23.6,4700,21.7821782552102,21.8375566745031,21.7175700993684,21.7821782552102,5092.2363548957,0.0,1.0
2024-08-12,23.463,23.5825,23.4,23.52,8090,21.6557308644914,21.7660262162497,21.5975835242338,21.7083403628196,8765.14725768217,0.0,1.0
2024-08-13,23.51,23.62,23.51,23.62,1200,21.6991106262708,21.8006377283078,21.6991106262708,21.8006377283078,1300.1454523138,0.0,1.0
2024-08-14,23.68,23.7399,23.62,23.72,2317,21.8560161476007,21.9113022695281,21.8006377283078,21.892935093796,2510.36417750923,0.0,1.0
2024-08-15,23.6547,23.79,23.6547,23.79,4781,21.8326649141322,21.9575432496377,21.8326649141322,21.9575432496377,5179.99617292689,0.0,1.0
2024-08-16,23.9999,24.0,23.744,23.8175,16011,22.1512754197974,22.1513677171629,21.9150864615131,21.9829250251469,17347.1906974968,0.0,1.0
2024-08-19,24.09,24.16,23.98,23.98,4910,22.2344353461022,22.299043501944,22.1329082440652,22.1329082440652,5319.76180905063,0.0,1.0
2024-08-20,24.18,24.2,24.13,24.18,6500,22.3175029750416,22.3359624481392,22.2713542922975,22.3175029750416,7042.45453336641,0.0,1.0
2024-08-21,24.1911,24.27,24.1911,24.2594,14290,22.3277479826108,22.400570603981,22.3277479826108,22.3907870832392,15482.5654279701,0.0,1.0
2024-08-22,24.23,24.27,24.201,24.26,4765,22.3636516577857,22.400570603981,22.3368854217941,22.3913408674321,5162.66090022937,0.0,1.0
2024-08-23,24.43,24.44,24.23,24.23,7462,22.548246388762,22.5574761253109,22.3636516577857,22.3636516577857,8084.73780430465,0.0,1.0
2024-08-26,24.52,24.58,24.43,24.5,8744,22.6313140177014,22.6866924369943,22.548246388762,22.6128545446038,9473.72652919321,0.0,1.0
2024-08-27,24.525,24.6,24.4,24.4,10010,22.6359288859758,22.7051519100919,22.5205571791156,22.5205571791156,10845.3799813843,0.0,1.0
2024-08-28,24.78,24.78,24.545,24.59,10405,22.8712871679707,22.8712871679707,22.6543883590734,22.6959221735431,11273.3445261042,0.0,1.0
2024-08-29,24.85,25.04,24.6717,24.9,8170,22.9358953238124,23.1112603182399,22.771329121147,22.9820440065565,8851.82362116978,0.0,1.0
2024-08-30,24.55,24.6999,24.45,24.45,6584,23.0195398112861,23.160094964757,22.9257738650079,22.9257738650079,7021.73898023591,0.390625,1.0
2024-09-03,24.93,24.98,24.66,24.66,10387,23.375850407143,23.4227333802821,23.122682352192,23.122682352192,11077.5824404178,0.0,1.0
2024-09-04,24.82,24.98,24.74,24.98,6660,23.2727078662371,23.4227333802821,23.1976951092145,23.4227333802821,7102.79186032369,0.0,1.0
2024-09-05,24.98,24.98,24.82,24.82,4253,23.4227333802821,23.4227333802821,23.2727078662371,23.2727078662371,4535.76182912263,0.0,1.0
2024-09-06,25.148,25.148,24.86,24.98,5493,23.5802601700294,23.5802601700294,23.3102142447483,23.4227333802821,5858.20355687058,0.0,1.0
2024-09-09,24.91,25.15,24.7669,25.15,11936,23.3570972178874,23.582135488955,23.2229181487634,23.582135488955,12729.5681148384,0.0,1.0
2024-09-10,25.015,25.015,24.77,24.91,10084,23.4555514614795,23.4555514614795,23.225824893098,23.3570972178874,10754.4374053309,0.0,1.0
2024-09-11,25.0,25.02,24.895,25.02,4126,23.4414865695377,23.4602397587934,23.3430323259457,23.4602397587934,4400.3182005549,0.0,1.0
2024-09-12,25.0,25.11,24.99,25.11,2960,23.4414865695377,23.5446291104437,23.4321099749099,23.5446291104437,3156.79638236609,0.0,1.0
2024-09-13,24.905,25.0,24.82,25.0,12840,23.3524089205735,23.4414865695377,23.2727078662371,23.4414865695377,13693.6707937772,0.0,1.0
2024-09-16,25.14,25.14,24.8201,25.0,5529,23.5727588943271,23.5727588943271,23.2728016321833,23.4414865695377,5896.59702638586,0.0,1.0
2024-09-17,25.075,25.15,24.99,25.1,6171,23.5118110292463,23.582135488955,23.4321099749099,23.5352525158159,6581.28056607472,0.0,1.0
2024-09-18,24.96,25.05,24.95,25.05,7896,23.4039801910265,23.4883695426768,23.3946035963987,23.4883695426768,8420.9676470144,0.0,1.0
2024-09-19,25.2,25.2,24.96,25.03,9920,23.629018462094,23.629018462094,23.4039801910265,23.4696163534212,10579.5338219837,0.0,1.0
2024-09-20,25.11,25.2,25.0,25.17,14524,23.5446291104437,23.629018462094,23.4414865695377,23.6008886782106,15489.6319788801,0.0,1.0
2024-09-23,25.17,25.2,25.0,25.2,4361,23.6008886782106,23.629018462094,23.4414865695377,23.629018462094,4650.94223766842,0.0,1.0
2024-09-24,25.058,25.17,25.058,25.11,3297,23.4958708183791,23.6008886782106,23.4958708183791,23.5446291104437,3516.20191643952,0.0,1.0
2024-09-25,25.2,25.2,25.095,25.14,5740,23.629018462094,23.629018462094,23.530564218502,23.5727588943271,6121.62541715587,0.0,1.0
2024-09-26,25.1,25.25,25.0,25.25,13663,23.5352525158159,23.6759014352331,23.4414865695377,23.6759014352331,14571.3881663067,0.0,1.0
2024-09-27,25.225,25.25,25.125,25.1325,9543,23.6524599486636,23.6759014352331,23.5586940023854,23.5657264483563,10177.4688773377,0.0,1.0
2024-09-30,26.12,26.19,25.11,25.25,64885,24.491665167853,24.5573013302477,23.5446291104437,23.6759014352331,69198.8963749405,0.0,1.0
2024-10-01,25.68,26.0,25.68,25.9,22365,24.0790950042292,24.3791460323192,24.0790950042292,24.2853800860411,23851.9429363573,0.0,1.0
2024-10-02,25.77,25.84,25.41,25.7,17488,24.1634843558795,24.2291205182742,23.8259269492782,24.0978481934848,18650.6943023034,0.0,1.0
2024-10-03,25.61,25.75,25.5591,25.75,9280,24.0134588418345,24.1447311666239,23.9657319751789,24.1447311666239,9896.9832528234,0.0,1.0
2024-10-04,25.41,25.81,25.25,25.81,12848,23.8259269492782,24.2009907343908,23.6759014352331,24.2009907343908,13702.2026758917,0.0,1.0
2024-10-07,25.0,25.27,25.0,25.265,12530,23.4414865695377,23.6946546244887,23.4414865695377,23.6899663271748,13363.0603618403,0.0,1.0
2024-10-08,25.13,25.4,24.93,24.977,3152,23.5633822996993,23.8165503546503,23.375850407143,23.4199204018938,3361.56155311416,0.0,1.0
2024-10-09,25.06,25.3499,25.02,25.3499,4994,23.4977461373046,23.769573615565,23.4602397587934,23.769573615565,5326.02740997847,0.0,1.0
2024-10-10,25.0001,25.3003,25.0001,25.2932,2252,23.441580335484,23.723065706211,23.441580335484,23.7164083240253,2401.72481523258,0.0,1.0
2024-10-11,25.24,25.24,25.01,25.1,3408,23.6665248406053,23.6665248406053,23.4508631641656,23.5352525158159,3634.58178077825,0.0,1.0
2024-10-14,25.19,25.19,25.19,25.19,1429,23.6196418674662,23.6196418674662,23.6196418674662,23.6196418674662,1524.00744270309,0.0,1.0
2024-10-15,25.25,25.25,25.21,25.21,3777,23.6759014352331,23.6759014352331,23.6383950567219,23.6383950567219,4028.1148433097,0.0,1.0
2024-10-16,25.42,25.42,25.37,25.383,3123,23.835303543906,23.835303543906,23.7884205707669,23.8006101437831,3330.63348044908,0.0,1.0
2024-10-17,25.275,25.3333,25.275,25.3333,662,23.6993429218026,23.7540084684828,23.6993429218026,23.7540084684828,706.01324497512,0.0,1.0
2024-10-18,25.335,25.335,25.21,25.21,2265,23.7556024895695,23.7556024895695,23.6383950567219,23.6383950567219,2415.58912366865,0.0,1.0
2024-10-21,25.1,25.26,25.1,25.26,1937,23.5352525158159,23.6852780298609,23.5352525158159,23.6852780298609,2065.78195697402,0.0,1.0
2024-10-22,24.9601,25.1599,24.96,25.06,3833,23.4040739569728,23.5914183176365,23.4039801910265,23.4977461373046,4087.83801811122,0.0,1.0
2024-10-23,24.8463,24.9733,24.82,24.96,6756,23.2973683101082,23.4164510618815,23.2727078662371,23.4039801910265,7205.17444569774,0.0,1.0
2024-10-24,24.905,24.97,24.7063,24.97,6617,23.3524089205735,23.4133567856543,23.1660959853188,23.4133567856543,7056.93299395825,0.0,1.0
2024-10-25,24.84,25.42,24.65,25.032,12724,23.2914610554927,23.835303543906,23.1133057575642,23.4714916723467,13569.9585031169,0.0,1.0
2024-10-28,24.92,24.97,24.77,24.97,2737,23.3664738125152,23.4133567856543,23.225824893098,23.4133567856543,2918.97016842432,0.0,1.0
2024-10-29,24.93,25.0603,24.62,24.6923,2342,23.375850407143,23.4980274351435,23.0851759736808,23.1529687528399,2497.70848902074,0.0,1.0
2024-10-30,25.0,25.0409,24.9,24.99,3214,23.4414865695377,23.4798368415655,23.3477206232596,23.4321099749099,3427.68363950156,0.0,1.0
2024-10-31,24.7,25.09,24.45,25.09,20335,23.1601887307033,23.5258759211881,22.9257738650079,23.5258759211881,21686.9778498022,0.0,1.0
2024-11-01,24.65,24.75,24.61,24.75,3118,23.1133057575642,23.2070717038424,23.0757993790529,23.2070717038424,3325.30105412752,0.0,1.0
2024-11-04,24.7,25.0,24.64,24.65,3364,23.1601887307033,23.4414865695377,23.1039291629364,23.1133057575642,3587.65642914849,0.0,1.0
2024-11-05,25.06,25.06,24.976,24.976,1330,23.4977461373046,23.4977461373046,23.418982742431,23.418982742431,1418.42540153612,0.0,1.0
2024-11-06,25.145,25.145,24.98,25.1,3411,23.5774471916411,23.5774471916411,23.4227333802821,23.5352525158159,3637.78123657119,0.0,1.0
2024-11-07,25.2,25.2,24.84,25.0,2721,23.629018462094,23.629018462094,23.2914610554927,23.4414865695377,2901.90640419532,0.0,1.0
2024-11-08,25.34,25.34,25.0801,25.32,6947,23.7602907868834,23.7602907868834,23.5165930925065,23.7415375976278,7408.87313118151,0.0,1.0
2024-11-11,25.03,25.2,25.02,25.1,3885,23.4696163534212,23.629018462094,23.4602397587934,23.5352525158159,4143.29525185549,0.0,1.0
2024-11-12,25.05,25.42,25.0,25.03,9965,23.4883695426768,23.835303543906,23.4414865695377,23.4696163534212,10627.5256588777,0.0,1.0
2024-11-13,25.21,25.275,24.87,25.0849,9264,23.6383950567219,23.6993429218026,23.3195908393761,23.5210938579279,9879.91948859439,0.0,1.0
2024-11-14,24.82,25.2,24.76,25.2,7137,23.2727078662371,23.629018462094,23.2164482984702,23.629018462094,7611.50533140093,0.0,1.0
2024-11-15,24.88,24.88,24.88,24.88,726,23.328967434004,23.328967434004,23.328967434004,23.328967434004,774.268301891141,0.0,1.0
2024-11-18,24.37,25.2299,24.335,24.91,13703,22.8507611079854,23.6570544800312,22.817943026788,23.3570972178874,14614.0475768792,0.0,1.0
2024-11-19,24.06,25.2816,24.01,24.58,17106,22.5600866745231,23.705531474257,22.513203701384,23.0476695951695,18243.2969313359,0.0,1.0
2024-11-20,24.13,24.1999,23.96,24.15,10177,22.6257228369178,22.6912652333662,22.466320728245,22.6444760261735,10853.6205349121,0.0,1.0
2024-11-21,24.47,24.47,24.07,24.07,8774,22.9445270542635,22.9445270542635,22.5694632691509,22.5694632691509,9357.34170908112,0.0,1.0
2024-11-22,24.42,24.4999,24.39,24.39,3891,22.8976440811245,22.9725630722007,22.869514297241,22.869514297241,4149.69416344136,0.0,1.0
2024-11-25,24.8931,25.09,24.5,24.5,7109,23.3412507729664,23.5258759211881,22.972656838147,22.972656838147,7581.64374400018,0.0,1.0
2024-11-26,24.9682,25.12,24.86,25.12,12043,23.4116689986213,23.5540057050715,23.3102142447483,23.5540057050715,12843.6820381199,0.0,1.0
2024-11-27,25.15,25.15,24.99,24.99,6127,23.582135488955,23.582135488955,23.4321099749099,23.4321099749099,6534.35521444493,0.0,1.0
2024-11-29,25.33,25.33,24.607,24.89,7790,24.1171874199047,24.1171874199047,23.4288050075639,23.6982548314815,8181.74592934269,0.390625,1.0
2024-12-02,25.01,25.33,24.89,25.33,4675,23.8125091737787,24.1171874199047,23.6982548314815,24.1171874199047,4910.09784591492,0.0,1.0
2024-12-03,24.41,24.99,24.34,24.99,12353,23.2412374622926,23.7934667833959,23.1745890959526,23.7934667833959,12974.2114846175,0.0,1.0
2024-12-04,24.29,24.7241,24.28,24.28,7422,23.1269831199954,23.5402982032556,23.117461924804,23.117461924804,7795.23983152524,0.0,1.0
2024-12-05,24.38,24.9,24.3,24.38,8419,23.2126738767183,23.707776026673,23.1365043151869,23.2126738767183,8842.377275884,0.0,1.0
2024-12-06,24.5,24.8499,24.43,24.6362,111256,23.3269282190156,23.6600748387639,23.2602798526755,23.4566068975229,116850.876137991,0.0,1.0
2024-12-09,24.44,24.6574,24.25,24.4,6581,23.269801047867,23.4767918313287,23.0888983392297,23.2317162671012,6911.94736341518,0.0,1.0
2024-12-10,24.5,24.8263,24.35,24.35,7069,23.3269282190156,23.6376048181121,23.184110291144,23.184110291144,7424.48805834704,0.0,1.0
2024-12-11,24.51,24.61,24.51,24.61,9308,23.336449414207,23.4316613661213,23.336449414207,23.4316613661213,9776.08358283978,0.0,1.0
2024-12-12,24.36,24.8056,24.36,24.45,12915,23.1936314863355,23.6178959440658,23.1936314863355,23.2793222430584,13564.4735144366,0.0,1.0
2024-12-13,24.31,24.56,24.31,24.36,9331,23.1460255103783,23.3840553901642,23.1460255103783,23.1936314863355,9800.24021395337,0.0,1.0
2024-12-16,24.5,24.8499,23.98,24.36,17519,23.3269282190156,23.6600748387639,22.8318260690609,23.1936314863355,18400.0008903921,0.0,1.0
2024-12-17,24.61,24.7899,24.4,24.41,8178,23.4316613661213,23.6029476676153,23.2317162671012,23.2412374622926,8589.25779334593,0.0,1.0
2024-12-18,24.33,24.6,24.01,24.6,22630,23.1650679007612,23.4221401709299,22.8603896546352,23.4221401709299,23768.024439156,0.0,1.0
2024-12-19,24.0459,24.3,23.82,24.3,12647,22.8945707453725,23.1365043151869,22.679486945998,23.1365043151869,13282.9962475478,0.0,1.0
2024-12-20,24.24,24.25,24.01,24.1,3007,23.0793771440383,23.0888983392297,22.8603896546352,22.9460804113582,3158.21694602483,0.0,1.0
2024-12-23,24.15,24.23,24.03,24.03,6744,22.9936863873153,23.0698559488468,22.8794320450181,22.8794320450181,7083.14435782892,0.0,1.0
2024-12-24,24.0327,24.2,23.85,24.2,2911,22.8820027677198,23.0412923632725,22.7080505315723,23.0412923632725,3057.38926833333,0.0,1.0
2024-12-26,23.95,24.07,23.56,23.8,9845,22.8032624834866,22.9175168257839,22.4319358710207,22.6604445556151,10340.0884049267,0.0,1.0
2024-12-27,23.68,23.94,23.63,23.7699,5005,22.5461902133179,22.7937412882952,22.4985842373607,22.6317857580889,5256.69298797949,0.0,1.0
2024-12-30,23.38,24.02,23.38,23.838362,25187,22.2605543575748,22.8699108498267,22.2605543575748,22.6969697646085,26453.6116460019,0.0,1.0
2024-12-31,23.25,23.76,23.12,23.39,71692,22.1367788200862,22.6223597748494,22.0130032825975,22.2700755527663,75297.2694693757,0.0,1.0
2025-01-02,23.6,23.635,23.37,23.37,10977,22.4700206517864,22.5033448349564,22.2510331623834,22.2510331623834,11529.0147710391,0.0,1.0
2025-01-03,23.78,23.7999,23.54,23.54,4034,22.6414021652322,22.6603493436632,22.4128934806378,22.4128934806378,4236.8630396622,0.0,1.0
2025-01-06,23.68,23.78,23.61,23.62,5445,22.5461902133179,22.6414021652322,22.4795418469778,22.4890630421693,5718.8198440656,0.0,1.0
2025-01-07,23.3,23.58,23.26,23.58,11405,22.1843847960434,22.4509782614035,22.1463000152776,22.4509782614035,11978.5381674138,0.0,1.0
2025-01-08,23.5,23.505,23.25,23.35,10061,22.3748086998721,22.3795692974678,22.1367788200862,22.2319907720005,10566.9506797326,0.0,1.0
2025-01-10,23.12,23.3826,23.11,23.25,15708,22.0130032825975,22.2630298683246,22.0034820874061,22.1367788200862,16497.9287622741,0.0,1.0
2025-01-13,23.25,23.36,23.06,23.1,4500,22.1367788200862,22.241511967192,21.9558761114489,21.9939608922147,4726.29739178975,0.0,1.0
2025-01-14,23.06,23.25,23.06,23.2,4402,21.9558761114489,22.1367788200862,21.9558761114489,22.089172844129,4623.36913747967,0.0,1.0
2025-01-15,23.58,23.58,23.25,23.25,6130,22.4509782614035,22.4509782614035,22.1367788200862,22.1367788200862,6438.26733592694,0.0,1.0
2025-01-16,23.65,23.84,23.42,23.42,11728,22.5176266277436,22.6985293363809,22.2986391383406,22.2986391383406,12317.7812913134,0.0,1.0
2025-01-17,23.55,23.75,23.55,23.75,4295,22.4224146758292,22.6128385796579,22.4224146758292,22.6128385796579,4510.98828838601,0.0,1.0
2025-01-21,23.94,23.94,23.61,23.61,4005,22.7937412882952,22.7937412882952,22.4795418469778,22.4795418469778,4206.40467869288,0.0,1.0
2025-01-22,23.62,23.9291,23.62,23.66,13586,22.4890630421693,22.7833631855365,22.4890630421693,22.527147822935,14269.2169699679,0.0,1.0
2025-01-23,23.65,23.655,23.55,23.6,3181,22.5176266277436,22.5223872253393,22.4224146758292,22.4700206517864,3340.96711184071,0.0,1.0
2025-01-24,23.7247,23.825,23.57,23.63,9365,22.5887499558236,22.6842475435937,22.4414570662121,22.4985842373607,9835.95001646912,0.0,1.0
2025-01-27,24.46,24.46,23.7959,23.83,46866,23.2888434382498,23.2888434382498,22.6565408655866,22.6890081411894,49222.8119030264,0.0,1.0
2025-01-28,24.25,24.43,24.1475,24.29,2818,23.0888983392297,23.2602798526755,22.9913060885175,23.1269831199954,2959.71245556967,0.0,1.0
2025-01-29,24.36,24.42,24.25,24.25,858,23.1936314863355,23.2507586574841,23.0888983392297,23.0888983392297,901.147369367911,0.0,1.0
2025-01-30,24.43,24.5,24.2348,24.42,6045,23.2602798526755,23.3269282190156,23.0744261225387,23.2507586574841,6348.99282963757,0.0,1.0
2025-01-31,23.69,24.59,23.55,24.52,101582,22.5557114085093,23.4126189757385,22.4224146758292,23.3459706093984,106690.387033953,0.0,1.0
2025-02-03,23.655,24.3769,23.58,23.58,15478,22.5223872253393,23.209722306209,22.4509782614035,22.4509782614035,16256.3624511382,0.0,1.0
2025-02-04,23.78,24.0225,23.58,23.58,4827,22.6414021652322,22.8722911486245,22.4509782614035,22.4509782614035,5069.74166892648,0.0,1.0
2025-02-05,23.91,24.0415,23.6794,23.8,6708,22.7651777027209,22.8903814194883,22.5456189416064,22.6604445556151,7045.33397869459,0.0,1.0
2025-02-06,23.79,23.95,23.61,23.76,15819,22.6509233604237,22.8032624834866,22.4795418469778,22.6223597748494,16614.5107646049,0.0,1.0
2025-02-07,23.63,23.94,23.52,23.63,18081,22.4985842373607,22.7937412882952,22.3938510902549,22.4985842373607,18990.2629202112,0.0,1.0
2025-02-10,23.64,23.67,23.6,23.64,13251,22.5081054325522,22.5366690181265,22.4700206517864,22.5081054325522,13917.3703863569,0.0,1.0
2025-02-11,23.5,23.6731,23.31,23.6,16897,22.3748086998721,22.5396205886358,22.1939059912348,22.4700206517864,17746.7215620158,0.0,1.0
2025-02-12,23.44,23.49,23.19,23.38,12710,22.3176815287235,22.3652875046806,22.0796516489376,22.2605543575748,13349.1644110328,0.0,1.0
2025-02-13,23.75,23.77,23.47,23.47,27387,22.6128385796579,22.6318809700408,22.3462451142978,22.3462451142978,28764.2459264325,0.0,1.0
2025-02-14,23.74,23.78,23.5634,23.78,5622,22.6033173844665,22.6414021652322,22.4351730773858,22.6414021652322,5904.72087480933,0.0,1.0
2025-02-18,23.7,23.84,23.66,23.74,6955,22.5652326037008,22.6985293363809,22.527147822935,22.6033173844665,7304.75519108837,0.0,1.0
2025-02-19,23.8,23.83,23.58,23.58,7254,22.6604445556151,22.6890081411894,22.4509782614035,22.4509782614035,7618.79139556508,0.0,1.0
2025-02-20,23.8201,23.96,23.61,23.765,47535,22.6795821579499,22.8127836786781,22.4795418469778,22.6271203724451,49925.4547819391,0.0,1.0
2025-02-21,23.86,23.93,23.83,23.83,5286,22.7175717267637,22.7842200931038,22.6890081411894,22.6890081411894,5551.82400288903,0.0,1.0
2025-02-24,23.97,24.01,23.86,23.86,8907,22.8223048738695,22.8603896546352,22.7175717267637,22.7175717267637,9354.91797081585,0.0,1.0
2025-02-25,24.14,24.14,23.945,23.99,15174,22.9841651921239,22.9841651921239,22.7985018858909,22.8413472642524,15937.074805115,0.0,1.0
2025-02-26,24.15,24.21,24.03,24.03,8418,22.9936863873153,23.0508135584639,22.8794320450181,22.8794320450181,8841.32698757471,0.0,1.0
2025-02-27,24.18,24.24,24.1034,24.1034,5347,23.0222499728896,23.0793771440383,22.9493176177232,22.9493176177232,5615.89158975552,0.0,1.0
2025-02-28,23.84,23.9495,23.79,23.89,12092,23.0704510235463,23.1764163921318,23.0220650104935,23.118837036599,12495.3465238188,0.390625,1.0
2025-03-03,23.9296,24.0,23.8401,23.8401,7840,23.1571587589368,23.225286265315,23.0705477955724,23.0705477955724,8101.51478223115,0.0,1.0
2025-03-04,23.9061,23.9061,23.83,23.83,2403,23.134417332802,23.134417332802,23.0607738209357,23.0607738209357,2483.15561501294,0.0,1.0
2025-03-05,23.8654,23.8999,23.72,23.78,3693,23.0950311181771,23.1284174671835,22.9543245922197,23.012387807883,3816.1854707627,0.0,1.0
2025-03-06,23.93,23.95,23.68,23.68,7621,23.1575458470412,23.1769002522623,22.9156157817775,22.9156157817775,7875.20971369689,0.0,1.0
2025-03-07,23.8485,23.9913,23.67,23.83,7882,23.0786766457652,23.2168670990439,22.905938579167,23.0607738209357,8144.91575427884,0.0,1.0
2025-03-10,23.55,23.88,23.54,23.88,4051,22.7898121478404,23.1091598339885,22.7801349452298,23.1091598339885,4186.1270896452,0.0,1.0
2025-03-11,23.465,23.5941,23.36,23.36,7822,22.7075559256507,22.8324886113529,22.60594529824,22.60594529824,8082.91436563931,0.0,1.0
2025-03-12,23.775,23.8203,23.4064,23.47,12373,23.0075492065777,23.0513869344035,22.6508475183529,22.712394526956,12785.7196939472,0.0,1.0
2025-03-13,23.33,23.77,23.27,23.77,70532,22.5769136904083,23.0027106052724,22.518850474745,23.0027106052724,72884.6990587154,0.0,1.0
2025-03-14,23.35,23.585,23.33,23.33,12862,22.5962680956294,22.8236823569773,22.5769136904083,22.5769136904083,13291.0310113593,0.0,1.0
2025-03-17,23.5,23.6872,23.42,23.49,8208,22.7414261347877,22.9225833676571,22.6640085139033,22.7317489321771,8481.78996588688,0.0,1.0
2025-03-18,23.45,23.5599,23.36,23.36,3814,22.6930401217349,22.7993925784248,22.60594529824,22.60594529824,3941.22160451908,0.0,1.0
2025-03-19,23.47,23.48,23.37,23.4,5421,22.712394526956,22.7220717295666,22.6156225008505,22.6446541086822,5601.82546358101,0.0,1.0
2025-03-20,23.47,23.5,23.41,23.5,5816,22.712394526956,22.7414261347877,22.6543313112927,22.7414261347877,6010.00127212454,0.0,1.0
2025-03-21,23.51,23.57,23.4428,23.4428,6230,22.7511033373982,22.8091665530615,22.6860725358553,22.6860725358553,6437.81085373725,0.0,1.0
2025-03-24,23.5838,23.6175,23.4201,23.45,6571,22.822521092664,22.8551332654616,22.6641052859294,22.6930401217349,6790.18541250523,0.0,1.0
2025-03-25,23.58,23.6,23.51,23.57,4931,22.818843755672,22.8381981608931,22.7511033373982,22.8091665530615,5095.48078969157,0.0,1.0
2025-03-26,23.4849,23.58,23.4632,23.58,4569,22.7268135588457,22.818843755672,22.7058140291808,22.818843755672,4721.40574489977,0.0,1.0
2025-03-27,23.55,23.56,23.41,23.45,12582,22.7898121478404,22.7994893504509,22.6543313112927,22.6930401217349,13001.6911977082,0.0,1.0
2025-03-28,23.73,23.75,23.5,23.5,16604,22.9640017948303,22.9833562000514,22.7414261347877,22.7414261347877,17157.8509495109,0.0,1.0
2025-03-31,24.4,24.74,23.76,23.86,156027,23.612374369737,23.9413992584956,22.9930334026619,23.0898054287674,161231.51108765,0.0,1.0
2025-04-01,24.2,24.3916,24.04,24.38,6095,23.418830317526,23.6042455195441,23.2639950757572,23.5930199645159,6298.30772929833,0.0,1.0
2025-04-02,24.63,24.99,24.2,24.2,8594,23.8349500297796,24.1833293237593,23.418830317526,23.418830317526,8880.66556613449,0.0,1.0
2025-04-03,24.5,24.55,24.1494,24.54,4917,23.7091463958424,23.7575324088952,23.3698636723166,23.7478552062846,5081.01379900901,0.0,1.0
2025-04-04,24.25,24.32,23.25,24.3,38913,23.4672163305787,23.5349567488526,22.499496069524,23.5156023436315,40211.0006021634,0.0,1.0
2025-04-07,23.25,23.91,23.25,23.53,7621,22.499496069524,23.1381914418201,22.499496069524,22.7704577426193,7875.20971369687,0.0,1.0
2025-04-08,23.49,23.49,23.11,23.37,7728,22.7317489321771,22.7317489321771,22.3640152329763,22.6156225008505,7985.77885677071,0.0,1.0
2025-04-09,23.825,23.825,22.79,22.79,5033,23.0559352196305,23.0559352196305,22.0543447494387,22.0543447494387,5200.88315037874,0.0,1.0
2025-04-10,23.205,23.48,23.05,23.05,6704,22.4559486577765,22.7220717295666,22.305952017313,22.305952017313,6927.62182398949,0.0,1.0
2025-04-11,22.895,23.1,22.21,22.97,5809,22.1559553768495,22.3543380303657,21.493066998027,22.2285343964286,6002.76777678326,0.0,1.0
2025-04-14,22.7054,23.1688,22.3701,22.46,4494,21.9724756153535,22.4209171843263,21.6479990118218,21.7349970632907,4643.90400910036,0.0,1.0
2025-04-15,22.5,22.9654,22.5,22.7,6052,21.7737058737329,22.2240828832278,21.7737058737329,21.9672499259438,6253.87340077332,0.0,1.0
2025-04-16,22.47,22.69,22.45,22.69,5043,21.7446742659012,21.9575727233333,21.7253198606801,21.9575727233333,5211.21671515201,0.0,1.0
2025-04-17,22.73,22.8,22.69,22.72,2477,21.9962815337755,22.0640219520493,21.9575727233333,21.9866043311649,2559.62399433502,0.0,1.0
2025-04-21,22.95,23.1358,22.95,23.05,6631,22.2091799912075,22.3889824157115,22.2091799912075,22.305952017313,6852.18680114475,0.0,1.0
2025-04-22,23.3,23.7,23.0,23.11,4743,22.5478820825767,22.9349701869986,22.2575660042603,22.3640152329763,4901.20977195438,0.0,1.0
2025-04-23,23.2335,23.99,23.03,23.7314,7163,22.4835286852165,23.2156090627045,22.2865976120919,22.9653566031957,7401.93244708187,0.0,1.0
2025-04-24,23.5101,23.8,23.4846,23.8,3269,22.7512001094243,23.0317422131041,22.7265232427674,23.0317422131041,3378.04232437674,0.0,1.0
2025-04-25,23.5222,23.86,23.51,23.84,3353,22.7629095245831,23.0898054287674,22.7511033373982,23.0704510235463,3464.84426847207,0.0,1.0
2025-04-28,23.545,23.9374,23.25,23.89,5171,22.7849735465351,23.164706976973,22.499496069524,23.118837036599,5343.48634424966,0.0,1.0
2025-04-29,23.68,23.7874,23.4922,23.73,3853,22.9156157817775,23.0195489378148,22.7338779167514,22.9640017948303,3981.52250713478,0.0,1.0
2025-04-30,23.44,23.8499,23.44,23.5,9030,22.6833629191244,23.0800314541307,22.6833629191244,22.7414261347877,9331.20899024837,0.0,1.0
2025-05-01,24.37,24.43,23.47,23.68,12015,23.5833427619053,23.6414059775686,22.712394526956,22.9156157817775,12415.7780750647,0.0,1.0
2025-05-02,24.61,24.75,24.37,24.43,8230,23.8155956245585,23.9510764611061,23.5833427619053,23.6414059775686,8504.52380838805,0.0,1.0
2025-05-05,24.69,24.72,24.405,24.61,5072,23.8930132454429,23.9220448532745,23.6172129710422,23.8155956245585,5241.18405299443,0.0,1.0
2025-05-06,24.73,24.73,24.28,24.69,6496,23.931722055885,23.931722055885,23.4962479384104,23.8930132454429,6712.68367670582,0.0,1.0
2025-05-07,24.7717,24.87,24.6,24.75,15143,23.972075990771,24.0672028924327,23.8059184219479,23.9510764611061,15648.1171361386,0.0,1.0
2025-05-08,24.69,24.88,24.6,24.84,7385,23.8930132454429,24.0768800950433,23.8059184219479,24.0381712846011,7631.33758504808,0.0,1.0
2025-05-09,24.53,24.8081,24.27,24.37,11324,23.7381780036741,24.0073010082734,23.4865707357998,23.5833427619053,11701.7287492328,0.0,1.0
2025-05-12,24.78,24.78,24.41,24.71,8613,23.9801080689378,23.9801080689378,23.6220515723475,23.912367650664,8900.29933920368,0.0,1.0
2025-05-13,24.76,24.76,24.55,24.76,8534,23.9607536637167,23.9607536637167,23.7575324088952,23.9607536637167,8818.66417749498,0.0,1.0
2025-05-14,24.47,24.7,24.47,24.48,5929,23.6801147880108,23.9026904480534,23.6801147880108,23.6897919906213,6126.77055406231,0.0,1.0
2025-05-15,24.4,24.57,24.35,24.57,2238,23.612374369737,23.7768868141163,23.5639883566842,23.7768868141163,2312.65179625425,0.0,1.0
2025-05-16,24.55,24.59,24.3235,24.508,8287,23.7575324088952,23.7962412193374,23.5383437697663,23.7168881579309,8563.4251275956,0.0,1.0
2025-05-19,24.1139,24.54,24.06,24.54,10490,23.3355096030492,23.7478552062846,23.2833494809783,23.7478552062846,10839.9094471435,0.0,1.0
2025-05-20,24.1,24.2931,24.09,24.12,3744,23.3220582914205,23.5089250738302,23.31238108881,23.3414126966416,3868.88665110631,0.0,1.0
2025-05-21,24.0769,24.22,24.03,24.22,7603,23.2997039533902,23.4381847227471,23.2543178731467,23.4381847227471,7856.60929710502,0.0,1.0
2025-05-22,23.556,24.07,23.5,24.07,8267,22.7956184694067,23.2930266835889,22.7414261347877,23.2930266835889,8542.75799804911,0.0,1.0
2025-05-23,23.99,23.99,23.6,23.65,7387,23.2156090627045,23.2156090627045,22.8381981608931,22.8865841739459,7633.40429800274,0.0,1.0
2025-05-27,23.93,24.2,23.93,24.17,1404,23.1575458470412,23.418830317526,23.1575458470412,23.3897987096944,1450.83249416487,0.0,1.0
2025-05-28,24.17,24.33,23.8001,23.8001,3135,23.3897987096944,23.5446339514631,23.0318389851302,23.0318389851302,3239.57255641513,0.0,1.0
2025-05-29,24.317,24.34,23.8056,24.32,3402,23.5320535880694,23.5543111540737,23.037161446566,23.5349567488526,3515.47873586102,0.0,1.0
2025-05-30,23.93,24.28,23.82,24.28,40525,23.1575458470412,23.4962479384104,23.0510966183252,23.4962479384104,41876.7712436119,0.0,1.0
2025-06-02,23.65,23.77,23.5189,23.77,3416,23.2645999009204,23.3826443824473,23.1356363048523,23.3826443824473,3472.58927056828,0.390625,1.0
2025-06-03,23.595,23.9,23.55,23.74,7119,23.2104961802206,23.5105259041014,23.166229499648,23.3531332620655,7236.93296755725,0.0,1.0
2025-06-04,23.54,23.82,23.54,23.74,6212,23.1563924595208,23.4318295830835,23.1563924595208,23.3531332620655,6314.90765479219,0.0,1.0
2025-06-05,23.53,23.75,23.53,23.74,10284,23.1465554193935,23.3629703021928,23.1465554193935,23.3531332620655,10454.3641857506,0.0,1.0
2025-06-06,23.5185,23.7984,23.5185,23.796,5805,23.1352428232472,23.4105815764086,23.1352428232472,23.4082206867781,5901.1653148855,0.0,1.0
2025-06-09,23.56,23.7926,23.52,23.57,6478,23.1760665397752,23.4048760931348,23.1367183792663,23.1859035799025,6585.31419635285,0.0,1.0
2025-06-10,23.64,23.7099,23.55,23.65,3972,23.2547628607932,23.3235237712826,23.166229499648,23.2645999009204,4037.79993638676,0.0,1.0
2025-06-11,23.48,23.75,23.455,23.75,9282,23.0973702187573,23.3629703021928,23.0727776184392,23.3629703021928,9435.76510814251,0.0,1.0
2025-06-12,23.56,23.58,23.48,23.55,10232,23.1760665397752,23.1957406200297,23.0973702187573,23.166229499648,10401.5027565734,0.0,1.0
2025-06-13,23.52,23.59,23.48,23.56,4635,23.1367183792663,23.205577660157,23.0973702187573,23.1760665397752,4711.78315839694,0.0,1.0
2025-06-16,23.55,23.7,23.55,23.7,4582,23.166229499648,23.3137851015566,23.166229499648,23.3137851015566,4657.90516327396,0.0,1.0
2025-06-17,23.68,23.69,23.5201,23.62,6691,23.2941110213021,23.3039480614294,23.1368167496676,23.2350887805387,6801.84274279051,0.0,1.0
2025-06-18,23.62,23.8332,23.56,23.72,13681,23.2350887805387,23.4448144760514,23.1760665397752,23.3334591818111,13907.6387033503,0.0,1.0
2025-06-20,23.54,23.77,23.5301,23.72,7746,23.1563924595208,23.3826443824473,23.1466537897948,23.3334591818111,7874.31981552162,0.0,1.0
2025-06-23,23.54,23.65,23.54,23.6,3301,23.1563924595208,23.2645999009204,23.1563924595208,23.2154147002842,3355.68418681085,0.0,1.0
2025-06-24,23.58,23.68,23.52,23.66,13417,23.1957406200297,23.2941110213021,23.1367183792663,23.2744369410476,13639.2652936811,0.0,1.0
2025-06-25,23.6,23.6441,23.58,23.63,7341,23.2154147002842,23.2587960472453,23.1957406200297,23.2449258206659,7462.61060750636,0.0,1.0
2025-06-26,23.58,23.65,23.58,23.65,11903,23.1957406200297,23.2645999009204,23.1957406200297,23.2645999009204,12100.184451866,0.0,1.0
2025-06-27,23.55,23.699,23.55,23.64,2859,23.166229499648,23.3128013975439,23.166229499648,23.2547628607932,2906.36203880407,0.0,1.0
2025-06-30,23.28,23.49,23.26,23.41,32619,22.9006294162126,23.1072072588846,22.8809553359581,23.0285109378667,33159.3645833333,0.0,1.0
2025-07-01,23.43,23.45,23.35,23.37,9625,23.0481850181211,23.0678590983756,22.9694886971032,22.9891627773577,9784.44722752334,0.0,1.0
2025-07-02,23.482,23.5,23.33,23.5,9067,23.0993376267828,23.1170442990118,22.9498146168487,23.1170442990118,9217.20342981339,0.0,1.0
2025-07-03,23.47,23.52,23.37,23.48,4689,23.0875331786301,23.1367183792663,22.9891627773577,23.0973702187573,4766.67771946565,0.0,1.0
2025-07-07,23.31,23.49,23.23,23.49,4413,22.9301405365943,23.1072072588846,22.8514442155764,23.1072072588846,4486.10551844783,0.0,1.0
2025-07-08,23.32,23.37,23.2201,23.37,6122,22.9399775767215,22.9891627773577,22.8417055458504,22.9891627773577,6223.4167196777,0.0,1.0
2025-07-09,23.44,23.65,23.32,23.32,4442,23.0580220582484,23.2645999009204,22.9399775767215,22.9399775767215,4515.58593087362,0.0,1.0
2025-07-10,23.57,23.59,23.3727,23.5,5165,23.1859035799025,23.205577660157,22.9918187781921,23.1170442990118,5250.5631096268,0.0,1.0
2025-07-11,23.41,23.56,23.35,23.56,6523,23.0285109378667,23.1760665397752,22.9694886971032,23.1760665397752,6631.05966391008,0.0,1.0
2025-07-14,23.35,23.37,23.22,23.35,7370,22.9694886971032,22.9891627773577,22.8416071754491,22.9694886971032,7492.09101993215,0.0,1.0
2025-07-15,23.27,23.48,23.22,23.44,9928,22.8907923760853,23.0973702187573,22.8416071754491,23.0580220582484,10092.4667090755,0.0,1.0
2025-07-16,23.3,23.4762,23.25,23.33,2829,22.920303496467,23.093632143509,22.8711182958308,22.9498146168487,2875.86506043257,0.0,1.0
2025-07-17,23.27,23.3426,23.22,23.3,9496,22.8907923760853,22.9622092874091,22.8416071754491,22.920303496467,9653.31022052587,0.0,1.0
2025-07-18,23.32,23.3948,23.25,23.25,6148,22.9399775767215,23.0135586368733,22.8711182958308,22.8711182958308,6249.84743426633,0.0,1.0
2025-07-21,23.3,23.38,23.24,23.38,6820,22.920303496467,22.9989998174849,22.8612812557036,22.9989998174849,6932.97974978797,0.0,1.0
2025-07-22,23.38,23.3999,23.3,23.3,8836,22.9989998174849,23.0185755273381,22.920303496467,22.920303496467,8982.37669635286,0.0,1.0
2025-07-23,23.38,23.49,23.3,23.3776,17124,22.9989998174849,23.1072072588846,22.920303496467,22.9966389278544,17407.675254453,0.0,1.0
2025-07-24,23.381,23.5276,23.38,23.38,2983,22.9999835214977,23.144194529763,22.9989998174849,22.9989998174849,3032.41621607294,0.0,1.0
2025-07-25,23.42,23.5,23.38,23.5,5043,23.0383479779939,23.1170442990118,22.9989998174849,23.1170442990118,5126.54206424936,0.0,1.0
2025-07-28,23.24,23.5499,23.16,23.5499,5015,22.8612812557036,23.1661311292467,22.7825849346857,23.1661311292467,5098.0782177693,0.0,1.0
2025-07-29,23.3601,23.395,23.24,23.395,8694,22.9794241076317,23.0137553776758,22.8612812557036,23.0137553776758,8838.02433206108,0.0,1.0
2025-07-30,23.25,23.5,23.25,23.405,6743,22.8711182958308,23.1170442990118,22.8711182958308,23.023592417803,6854.70417196778,0.0,1.0
2025-07-31,23.77,23.77,23.26,23.48,34503,23.3826443824473,23.3826443824473,22.8809553359581,23.0973702187573,35074.5748250636,0.0,1.0
2025-08-01,23.7251,23.819,23.37,23.77,3173,23.338476072276,23.4308458790707,22.9891627773577,23.3826443824473,3225.56374575911,0.0,1.0
2025-08-04,23.91,24.01,23.85,23.85,3265,23.5203629442286,23.618733345501,23.4613407034652,23.4613407034652,3319.08781276506,0.0,1.0
2025-08-05,23.8284,24.16,23.8284,23.895,6310,23.4400926967903,23.7662889474096,23.4400926967903,23.5056073840378,6414.53111747245,0.0,1.0
2025-08-06,23.97,23.99,23.7621,23.99,3733,23.579385184992,23.5990592652465,23.3748731207467,23.5990592652465,3794.84067536048,0.0,1.0
2025-08-07,23.91,24.02,23.91,24.02,1215,23.5203629442286,23.6285703856282,23.5203629442286,23.6285703856282,1235.1276240458,0.0,1.0
2025-08-08,24.06,24.06,23.69,23.72,3681,23.6679185461372,23.6679185461372,23.3039480614294,23.3334591818111,3741.97924618321,0.0,1.0
2025-08-11,23.935,24.1,23.8306,23.95,4698,23.5449555445467,23.7072667066462,23.4422568456183,23.5597111047376,4775.8268129771,0.0,1.0
2025-08-12,24.1148,24.1148,23.9601,24.035,3148,23.7218255260345,23.7218255260345,23.5696465152661,23.6433259458191,3200.1495971162,0.0,1.0
2025-08-13,24.44,24.44,24.11,24.19,7713,24.0417260709723,24.0417260709723,23.7171037467734,23.7958000677913,7840.77313931297,0.0,1.0
2025-08-14,24.345,24.36,24.26,24.36,1759,23.9482741897635,23.9630297499544,23.864659348682,23.9630297499544,1788.13949851569,0.0,1.0
2025-08-15,24.35,24.5099,24.3,24.49,2893,23.9531927098271,24.1104869814617,23.9040075091909,24.0909112716085,2940.92528095844,0.0,1.0
2025-08-18,24.3718,24.38,24.325,24.38,1656,23.9746374573045,23.9827038302088,23.928600109509,23.9827038302088,1683.43320610687,0.0,1.0
2025-08-19,24.385,24.4,24.2,24.25,5710,23.9876223502725,24.0023779104633,23.8056371079185,23.8548223085547,5804.5915500424,0.0,1.0
2025-08-20,24.8,24.8,24.4899,24.49,7021,24.3958595155529,24.3958595155529,24.0908129012072,24.0909112716085,7137.30950487701,0.0,1.0
2025-08-21,24.66,25.7,24.66,24.6831,38558,24.2581409537715,25.2811931270044,24.2581409537715,24.2808645164655,39196.7497349449,0.0,1.0
2025-08-22,24.3201,24.69,24.32,24.55,6603,23.9237799598467,24.2876520741533,23.9236815894454,24.1499335123719,6712.38493956743,0.0,1.0
2025-08-25,24.24,24.5723,24.24,24.37,5051,23.8449852684275,24.1718701118557,23.8449852684275,23.9728667900816,5134.6745918151,0.0,1.0
2025-08-26,24.0,24.55,24.0,24.5,6476,23.6088963053738,24.1499335123719,23.6088963053738,24.1007483117357,6583.2810644614,0.0,1.0
2025-08-27,24.18,24.28,24.05,24.05,12499,23.7859630276641,23.8843334289365,23.65808150601,23.65808150601,12706.0577555131,0.0,1.0
2025-08-28,24.22,24.55,24.22,24.55,1684,23.825311188173,24.1499335123719,23.825311188173,24.1499335123719,1711.89705258694,0.0,1.0
2025-08-29,23.58,24.278,23.51,24.14,47049,23.58,24.278,23.51,24.14,47049,0.390625,1.0
2025-09-02,23.65,23.795,23.58,23.68,7030,23.65,23.795,23.58,23.68,7030,0.0,1.0
2025-09-03,23.7765,23.8184,23.65,23.8184,2764,23.7765,23.8184,23.65,23.8184,2764,0.0,1.0
2025-09-04,23.83,23.83,23.65,23.75,6867,23.83,23.83,23.65,23.75,6867,0.0,1.0
2025-09-05,23.98,24.0,23.72,23.87,9786,23.98,24.0,23.72,23.87,9786,0.0,1.0
2025-09-08,24.02,24.1192,23.89,23.9611,12948,24.02,24.1192,23.89,23.9611,12948,0.0,1.0
2025-09-09,23.98,24.0237,23.89,24.0237,6329,23.98,24.0237,23.89,24.0237,6329,0.0,1.0
2025-09-10,24.03,24.1593,24.01,24.15,3458,24.03,24.1593,24.01,24.15,3458,0.0,1.0
2025-09-11,24.18,24.27,24.11,24.15,8733,24.18,24.27,24.11,24.15,8733,0.0,1.0
2025-09-12,24.18,24.29,24.1501,24.25,6962,24.18,24.29,24.1501,24.25,6962,0.0,1.0
2025-09-15,24.24,24.3399,24.1668,24.28,6490,24.24,24.3399,24.1668,24.28,6490,0.0,1.0
2025-09-16,24.27,24.27,24.12,24.12,11149,24.27,24.27,24.12,24.12,11149,0.0,1.0
2025-09-17,24.37,24.37,24.18,24.3186,9394,24.37,24.37,24.18,24.3186,9394,0.0,1.0
2025-09-18,24.4499,24.45,24.22,24.22,5275,24.4499,24.45,24.22,24.22,5275,0.0,1.0
2025-09-19,24.47,24.47,24.3373,24.43,6266,24.47,24.47,24.3373,24.43,6266,0.0,1.0
2025-09-22,24.5,24.5,24.3,24.4,12059,24.5,24.5,24.3,24.4,12059,0.0,1.0
2025-09-23,24.31,24.5299,24.2,24.27,11906,24.31,24.5299,24.2,24.27,11906,0.0,1.0
2025-09-24,24.43,24.4901,24.3812,24.3812,2086,24.43,24.4901,24.3812,24.3812,2086,0.0,1.0
2025-09-25,24.32,24.43,24.08,24.39,7555,24.32,24.43,24.08,24.39,7555,0.0,1.0
2025-09-26,24.3192,24.32,24.15,24.15,2549,24.3192,24.32,24.15,24.15,2549,0.0,1.0
2025-09-29,24.2975,24.4,24.17,24.17,3719,24.2975,24.4,24.17,24.17,3719,0.0,1.0
2025-09-30,24.52,24.53,24.27,24.27,18346,24.52,24.53,24.27,24.27,18346,0.0,1.0
2025-10-01,24.58,24.58,24.22,24.38,6443,24.58,24.58,24.22,24.38,6443,0.0,1.0
2025-10-02,24.44,24.75,24.19,24.54,18665,24.44,24.75,24.19,24.54,18665,0.0,1.0
2025-10-03,24.49,24.55,24.36,24.36,3210,24.49,24.55,24.36,24.36,3210,0.0,1.0
2025-10-06,24.33,24.6292,24.29,24.29,2354,24.33,24.6292,24.29,24.29,2354,0.0,1.0
2025-10-07,24.31,24.4999,24.2401,24.26,7852,24.31,24.4999,24.2401,24.26,7852,0.0,1.0
2025-10-08,24.2874,24.38,24.22,24.22,2626,24.2874,24.38,24.22,24.22,2626,0.0,1.0
2025-10-09,24.17,24.38,24.13,24.3,7087,24.17,24.38,24.13,24.3,7087,0.0,1.0
2025-10-10,24.36,24.43,24.0948,24.0948,9200,24.36,24.43,24.0948,24.0948,9200,0.0,1.0
2025-10-13,24.53,24.53,24.47,24.47,785,24.53,24.53,24.47,24.47,785,0.0,1.0
2025-10-14,24.34,24.52,24.34,24.52,6274,24.34,24.52,24.34,24.52,6274,0.0,1.0
2025-10-15,24.32,24.39,24.305,24.375,5515,24.32,24.39,24.305,24.375,5515,0.0,1.0
2025-10-16,24.32,24.49,24.32,24.32,6863,24.32,24.49,24.32,24.32,6863,0.0,1.0
2025-10-17,24.32,24.3551,24.26,24.26,2125,24.32,24.3551,24.26,24.26,2125,0.0,1.0
2025-10-20,24.34,24.4154,24.2964,24.2964,1560,24.34,24.4154,24.2964,24.2964,1560,0.0,1.0
2025-10-21,24.54,24.54,24.3792,24.4,3202,24.54,24.54,24.3792,24.4,3202,0.0,1.0
2025-10-22,24.4125,24.4162,24.3901,24.395,2127,24.4125,24.4162,24.3901,24.395,2127,0.0,1.0
2025-10-23,24.3601,24.455,24.36,24.36,2887,24.3601,24.455,24.36,24.36,2887,0.0,1.0
2025-10-24,24.25,24.4916,24.25,24.38,9014,24.25,24.4916,24.25,24.38,9014,0.0,1.0
2025-10-27,24.3,24.3999,24.29,24.37,6303,24.3,24.3999,24.29,24.37,6303,0.0,1.0
2025-10-28,24.53,24.546,24.3001,24.478,3785,24.53,24.546,24.3001,24.478,3785,0.0,1.0
2025-10-29,24.4706,24.5604,24.17,24.5604,12502,24.4706,24.5604,24.17,24.5604,12502,0.0,1.0
2025-10-30,24.203,24.52,24.203,24.52,2584,24.203,24.52,24.203,24.52,2584,0.0,1.0
2025-10-31,24.27,24.27,24.0601,24.12,3788,24.27,24.27,24.0601,24.12,3788,0.0,1.0
2025-11-03,24.1942,24.45,24.1,24.45,2359,24.1942,24.45,24.1,24.45,2359,0.0,1.0
2025-11-04,24.0,24.1,23.92,24.0,6818,24.0,24.1,23.92,24.0,6818,0.0,1.0
2025-11-05,24.0,24.0,23.91,23.91,3090,24.0,24.0,23.91,23.91,3090,0.0,1.0
2025-11-06,24.15,24.3741,23.93,23.96,1276,24.15,24.3741,23.93,23.96,1276,0.0,1.0
2025-11-07,23.854,24.0713,23.81,24.0713,11730,23.854,24.0713,23.81,24.0713,11730,0.0,1.0
2025-11-10,24.02,24.1468,23.83,23.95,4347,24.02,24.1468,23.83,23.95,4347,0.0,1.0
2025-11-11,24.22,24.36,23.85,24.0,8854,24.22,24.36,23.85,24.0,8854,0.0,1.0
2025-11-12,24.0,24.07,23.91,23.97,5668,24.0,24.07,23.91,23.97,5668,0.0,1.0
2025-11-13,23.88,24.095,23.76,24.095,5087,23.88,24.095,23.76,24.095,5087,0.0,1.0
2025-11-14,23.9,23.9508,23.72,23.85,4361,23.9,23.9508,23.72,23.85,4361,0.0,1.0
2025-11-17,23.9865,23.9865,23.85,23.946,1429,23.9865,23.9865,23.85,23.946,1429,0.0,1.0
2025-11-18,23.7099,23.9699,23.645,23.85,4212,23.7099,23.9699,23.645,23.85,4212,0.0,1.0
2025-11-19,23.62,23.8061,23.36,23.6,7432,23.62,23.8061,23.36,23.6,7432,0.0,1.0
2025-11-20,23.565,23.84,23.41,23.41,7493,23.565,23.84,23.41,23.41,7493,0.0,1.0
2025-11-21,23.45,23.57,23.22,23.4501,8522,23.45,23.57,23.22,23.4501,8522,0.0,1.0
2025-11-24,23.45,23.7,23.45,23.67,2605,23.45,23.7,23.45,23.67,2605,0.0,1.0
2025-11-25,23.35,23.6818,23.2575,23.42,15884,23.35,23.6818,23.2575,23.42,15884,0.0,1.0
2025-11-26,23.49,23.56,23.27,23.27,7728,23.49,23.56,23.27,23.27,7728,0.0,1.0