date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-09-04,25.675,25.75,25.6664,25.6664,764,17.5818212029073,17.6331799795468,17.575932063186,17.575932063186,1115.68078037083,0.0,1.0
2020-09-08,25.6,25.73,25.6,25.68,16435,17.5304624262678,17.6194843057762,17.5304624262678,17.5852451213499,24000.2796143909,0.0,1.0
2020-09-09,25.5986,25.65,25.51,25.65,13229,17.5295037291039,17.5647016106941,17.4688318943005,17.5647016106941,19318.5092192745,0.0,1.0
2020-09-10,25.65,25.65,25.6,25.65,3664,17.5647016106941,17.5647016106941,17.5304624262678,17.5647016106941,5350.59473727582,0.0,1.0
2020-09-11,25.65,25.65,25.65,25.65,1031,17.5647016106941,17.5647016106941,17.5647016106941,17.5647016106941,1505.5849274376,0.0,1.0
2020-09-14,25.6985,25.7378,25.6985,25.7378,1530,17.5979136195877,17.6248256185467,17.5979136195877,17.6248256185467,2234.28219105676,0.0,1.0
2020-09-15,25.6254,25.65,25.6254,25.65,4761,17.5478559319564,17.5647016106941,17.5478559319564,17.5647016106941,6952.56046511193,0.0,1.0
2020-09-16,25.55,25.69,25.55,25.68,6089,17.4962232418415,17.5920929582352,17.4962232418415,17.5852451213499,8891.85899434292,0.0,1.0
2020-09-17,25.6,25.6,25.5,25.51,2358,17.5304624262678,17.5304624262678,17.4619840574152,17.4688318943005,3443.42314151102,0.0,1.0
2020-09-18,25.65,25.65,25.578,25.58,1601,17.5647016106941,17.5647016106941,17.5153971851203,17.5167667524973,2337.96456724306,0.0,1.0
2020-09-21,25.4998,25.5,25.375,25.5,6845,17.4618471006775,17.4619840574152,17.3763860963495,17.4619840574152,9995.85725345332,0.0,1.0
2020-09-22,25.5,25.53,25.4505,25.5,5171,17.4619840574152,17.482527568071,17.4280872648332,17.4619840574152,7551.28967970886,0.0,1.0
2020-09-23,25.248,25.45,25.248,25.45,5369,17.2894185679067,17.4277448729889,17.2894185679067,17.4277448729889,7840.43208090441,0.0,1.0
2020-09-24,25.15,25.29,25.15,25.22,18151,17.2223097664311,17.3181794828248,17.2223097664311,17.2702446246279,26506.1804247525,0.0,1.0
2020-09-25,25.24,25.24,25.1,25.1,12340,17.2839402983984,17.2839402983984,17.1880705820048,17.1880705820048,18020.2890442095,0.0,1.0
2020-09-28,25.3459,25.45,25.25,25.25,4182,17.3564588910134,17.4277448729889,17.2907881352837,17.2907881352837,6107.03798888848,0.0,1.0
2020-09-29,25.25,25.35,25.15,25.3499,8303,17.2907881352837,17.3592665041363,17.2223097664311,17.3591980257675,12124.9967531662,0.0,1.0
2020-09-30,25.05,25.2,25.05,25.2,4831,17.1538313975785,17.2565489508574,17.1538313975785,17.2565489508574,7054.78252614067,0.0,1.0
2020-10-01,25.15,25.2,25.125,25.15,10319,17.2223097664311,17.2565489508574,17.205190174218,17.2223097664311,15068.992110794,0.0,1.0
2020-10-02,25.2499,25.45,25.13,25.13,10458,17.2907196569149,17.4277448729889,17.2086140926606,17.2086140926606,15271.9759176939,0.0,1.0
2020-10-05,25.2,25.32,25.15,25.32,7947,17.2565489508574,17.3387229934805,17.2223097664311,17.3387229934805,11605.1245570772,0.0,1.0
2020-10-06,25.17,25.35,25.15,25.2,5795,17.2360054402016,17.3592665041363,17.2223097664311,17.2565489508574,8462.5263380222,0.0,1.0
2020-10-07,25.3,25.3301,25.25,25.25,3727,17.32502731971,17.3456393087347,17.2907881352837,17.2907881352837,5442.59459220168,0.0,1.0
2020-10-08,25.16,25.3499,25.15,25.25,10784,17.2291576033164,17.3591980257675,17.2223097664311,17.2907881352837,15748.0386590563,0.0,1.0
2020-10-09,25.44,25.44,25.15,25.3,9069,17.4208970361037,17.4208970361037,17.2223097664311,17.32502731971,13243.5981638521,0.0,1.0
2020-10-12,25.28,25.3,25.27,25.3,1721,17.3113316459395,17.32502731971,17.3044838090542,17.32502731971,2513.20238614947,0.0,1.0
2020-10-13,25.4879,25.49,25.35,25.35,6627,17.4536981747841,17.45513622053,17.3592665041363,17.3592665041363,9677.50854910663,0.0,1.0
2020-10-14,25.425,25.5,25.3515,25.5,8686,17.4106252807758,17.4619840574152,17.3602936796691,17.4619840574152,12684.2974585092,0.0,1.0
2020-10-15,25.3,25.48,25.3,25.475,6461,17.32502731971,17.4482883836447,17.32502731971,17.4448644652021,9435.09623295279,0.0,1.0
2020-10-16,25.6,25.65,25.5888,25.65,2000,17.5304624262678,17.5647016106941,17.5227928489563,17.5647016106941,2920.63031510689,0.0,1.0
2020-10-19,25.5311,25.5311,25.5311,25.5311,309,17.4832808301284,17.4832808301284,17.4832808301284,17.4832808301284,451.237383684013,0.0,1.0
2020-10-20,25.7,25.8,25.7,25.8,829,17.5989407951204,17.6674191639731,17.5989407951204,17.6674191639731,1210.60126561181,0.0,1.0
2020-10-21,25.3,25.38,25.25,25.38,11280,17.32502731971,17.3798100147921,17.2907881352837,17.3798100147921,16472.3549772028,0.0,1.0
2020-10-22,25.3722,25.45,25.3722,25.45,1135,17.3744687020216,17.4277448729889,17.3744687020216,17.4277448729889,1657.45770382316,0.0,1.0
2020-10-23,25.3,25.46,25.3,25.45,8038,17.32502731971,17.4345927098742,17.32502731971,17.4277448729889,11738.0132364146,0.0,1.0
2020-10-26,25.1,25.4,25.1,25.25,14970,17.1880705820048,17.3935056885626,17.1880705820048,17.2907881352837,21860.917908575,0.0,1.0
2020-10-27,25.25,25.26,25.025,25.2,18044,17.2907881352837,17.297635972169,17.1367118053653,17.2565489508574,26349.9267028943,0.0,1.0
2020-10-28,25.4,25.4,25.0,25.0,2547,17.3935056885626,17.3935056885626,17.1195922131522,17.1195922131522,3719.42270628862,0.0,1.0
2020-10-29,25.4,25.4,25.16,25.4,5075,17.3935056885626,17.3935056885626,17.2291576033164,17.3935056885626,7411.09942458372,0.0,1.0
2020-10-30,25.4,25.4,25.4,25.4,68,17.3935056885626,17.3935056885626,17.3935056885626,17.3935056885626,99.3014307136341,0.0,1.0
2020-11-02,25.5,25.7,25.3827,25.4,9173,17.4619840574152,17.5989407951204,17.3816589307511,17.3935056885626,13395.4709402377,0.0,1.0
2020-11-03,25.55,25.55,25.55,25.55,551,17.4962232418415,17.4962232418415,17.4962232418415,17.4962232418415,804.633651811948,0.0,1.0
2020-11-04,25.3,25.3,25.3,25.3,108,17.32502731971,17.32502731971,17.32502731971,17.32502731971,157.714037015772,0.0,1.0
2020-11-05,25.5,25.6,25.33,25.33,3296,17.4619840574152,17.5304624262678,17.3455708303658,17.3455708303658,4813.19875929615,0.0,1.0
2020-11-06,25.8,25.8,25.64,25.64,1530,17.6674191639731,17.6674191639731,17.5578537738089,17.5578537738089,2234.28219105676,0.0,1.0
2020-11-09,25.6,25.75,25.5,25.75,13413,17.5304624262678,17.6331799795468,17.4619840574152,17.6331799795468,19587.2072082643,0.0,1.0
2020-11-10,25.7,25.7,25.68,25.68,5801,17.5989407951204,17.5989407951204,17.5852451213499,17.5852451213499,8471.28822896754,0.0,1.0
2020-11-11,25.75,25.7999,25.61,25.61,7800,17.6331799795468,17.6673506856042,17.5373102631531,17.5373102631531,11390.4582289168,0.0,1.0
2020-11-12,25.68,25.75,25.63,25.63,9598,17.5852451213499,17.6331799795468,17.5510059369236,17.5510059369236,14016.1048821979,0.0,1.0
2020-11-13,25.691,25.8,25.64,25.8,34880,17.5927777419237,17.6674191639731,17.5578537738089,17.6674191639731,50935.7926954641,0.0,1.0
2020-11-16,25.55,25.68,25.2144,25.24,18436,17.8214954938914,17.9121723789875,17.5874096274433,17.6052659986622,26430.9917291428,0.475,1.0
2020-11-17,25.8,25.95,25.505,25.55,5755,17.9958741190763,18.1005012941872,17.7901073413582,17.8214954938914,8250.72452816319,0.0,1.0
2020-11-18,25.75,25.9,25.63,25.75,17066,17.9609983940393,18.0656255691502,17.8772966539506,17.9609983940393,24466.8748562351,0.0,1.0
2020-11-19,25.75,25.8,25.6,25.62,20913,17.9609983940393,17.9958741190763,17.8563712189284,17.8703215089432,29982.1723818379,0.0,1.0
2020-11-20,25.7,25.725,25.6,25.7,20918,17.9261226690023,17.9435605315208,17.8563712189284,17.9261226690023,29989.3406915931,0.0,1.0
2020-11-23,25.79,25.79,25.61,25.74,7772,17.9888989740689,17.9888989740689,17.8633463639358,17.9540232490319,11142.4206833856,0.0,1.0
2020-11-24,25.59,25.79,25.59,25.79,19006,17.849396073921,17.9888989740689,17.849396073921,17.9888989740689,27248.1790412285,0.0,1.0
2020-11-25,25.63,25.7,25.6,25.65,6176,17.8772966539506,17.9261226690023,17.8563712189284,17.8912469439654,8854.29620954576,0.0,1.0
2020-11-27,25.69,25.9998,25.6,25.74,2011,17.9191475239949,18.135237516324,17.8563712189284,17.9540232490319,2883.09418351629,0.0,1.0
2020-11-30,25.59,26.0,25.59,25.62,10490,17.849396073921,18.1353770192242,17.849396073921,17.8703215089432,15039.1138662784,0.0,1.0
2020-12-01,25.7,25.84,25.65,25.65,12038,17.9261226690023,18.0237746991059,17.8912469439654,17.8912469439654,17258.422566469,0.0,1.0
2020-12-02,25.666,26.0,25.65,26.0,2530,17.9024071759772,18.1353770192242,17.8912469439654,18.1353770192242,3627.16473609955,0.0,1.0
2020-12-03,25.56,25.7,25.56,25.7,3059,17.8284706388988,17.9261226690023,17.8284706388988,17.9261226690023,4385.5719081931,0.0,1.0
2020-12-04,25.69,25.995,25.375,25.71,14929,17.9191475239949,18.1318894467205,17.699430456262,17.9330978140097,21403.1392668894,0.0,1.0
2020-12-07,25.65,25.8,25.53,25.77,12033,17.8912469439654,17.9958741190763,17.8075452038766,17.9749486840541,17251.2542567138,0.0,1.0
2020-12-08,25.56,25.69,25.56,25.65,6800,17.8284706388988,17.9191475239949,17.8284706388988,17.8912469439654,9748.90126698694,0.0,1.0
2020-12-09,25.6,25.61,25.55,25.6,6460,17.8563712189284,17.8633463639358,17.8214954938914,17.8563712189284,9261.45620363758,0.0,1.0
2020-12-10,25.5998,25.7,25.54,25.59,6362,17.8562317160283,17.9261226690023,17.814520348884,17.849396073921,9120.95733243686,0.0,1.0
2020-12-11,25.63,25.9359,25.63,25.78,4623,17.8772966539506,18.0906663397268,17.8772966539506,17.9819238290615,6627.81919960008,0.0,1.0
2020-12-14,25.56,25.75,25.56,25.65,8115,17.8284706388988,17.9609983940393,17.8284706388988,17.8912469439654,11634.1667325881,0.0,1.0
2020-12-15,25.57,25.7,25.55,25.625,3814,17.8354457839062,17.9261226690023,17.8214954938914,17.8738090814469,5467.98668121885,0.0,1.0
2020-12-16,25.5,25.7,25.48,25.6,13827,17.7866197688545,17.9261226690023,17.7726694788397,17.8563712189284,19823.2437968571,0.0,1.0
2020-12-17,25.5,25.6,25.5,25.6,13727,17.7866197688545,17.8563712189284,17.7866197688545,17.8563712189284,19679.8776017543,0.0,1.0
2020-12-18,25.5,25.65,25.5,25.55,35563,17.7866197688545,17.8912469439654,17.7866197688545,17.8214954938914,50985.3199643905,0.0,1.0
2020-12-21,25.36,25.7498,25.36,25.5,10327,17.6889677387509,17.9608588911392,17.6889677387509,17.7866197688545,14805.4269682609,0.0,1.0
2020-12-22,25.45,25.74,25.35,25.45,21370,17.7517440438175,17.9540232490319,17.6819925937436,17.7517440438175,30637.3558934574,0.0,1.0
2020-12-23,25.6,25.7,25.5,25.5236,4800,17.8563712189284,17.9261226690023,17.7866197688545,17.8030811110719,6881.57736493195,0.0,1.0
2020-12-24,25.752,25.752,25.72,25.72,1700,17.9623934230408,17.9623934230408,17.9400729590171,17.9400729590171,2437.22531674673,0.0,1.0
2020-12-28,25.61,26.0,25.6,25.85,6434,17.8633463639358,18.1353770192242,17.8563712189284,18.0307498441132,9224.18099291086,0.0,1.0
2020-12-29,25.65,25.84,25.6,25.6,2609,17.8912469439654,18.0237746991059,17.8563712189284,17.8563712189284,3740.42403023071,0.0,1.0
2020-12-30,25.68,26.0,25.65,25.84,5050,17.9121723789875,18.1353770192242,17.8912469439654,18.0237746991059,7239.99285268884,0.0,1.0
2020-12-31,26.02,26.155,25.97,25.97,3420,18.1493273092389,18.2434917668388,18.114451584202,18.114451584202,4903.12387251403,0.0,1.0
2021-01-04,26.0499,26.05,26.0,26.05,2455,18.1701829928111,18.1702527442611,18.1353770192242,18.1702527442611,3519.64008977248,0.0,1.0
2021-01-05,26.052,26.052,25.75,25.75,520,18.1716477732626,18.1716477732626,17.9609983940393,17.9609983940393,745.504214534295,0.0,1.0
2021-01-06,26.125,26.145,26.0,26.05,9300,18.2225663318166,18.2365166218314,18.1353770192242,18.1702527442611,13333.0561445556,0.0,1.0
2021-01-07,26.25,26.25,26.18,26.24,4942,18.309755644409,18.309755644409,18.2609296293572,18.3027804994016,7085.15736197785,0.0,1.0
2021-01-08,26.1,26.2,26.1,26.18,1360,18.2051284692981,18.274879919372,18.2051284692981,18.2609296293572,1949.78025339739,0.0,1.0
2021-01-11,25.8206,26.0,25.76,26.0,2596,18.0102429177915,18.1353770192242,17.9679735390467,18.1353770192242,3721.78642486736,0.0,1.0
2021-01-12,25.8199,25.8199,25.8199,25.8199,310,18.009754657641,18.009754657641,18.009754657641,18.009754657641,444.435204818522,0.0,1.0
2021-01-13,26.05,26.25,26.0001,26.25,6620,18.1702527442611,18.309755644409,18.1354467706742,18.309755644409,9490.842115802,0.0,1.0
2021-01-14,26.025,26.15,25.85,25.85,6100,18.1528148817426,18.2400041943351,18.0307498441132,18.0307498441132,8745.33790126771,0.0,1.0
2021-01-15,26.0723,26.0723,25.85,25.85,1437,18.1858073176276,18.1858073176276,18.0307498441132,18.0307498441132,2060.1722236265,0.0,1.0
2021-01-19,25.84,26.18,25.82,26.15,5870,18.0237746991059,18.2609296293572,18.0098244090911,18.2400041943351,8415.59565253134,0.0,1.0
2021-01-20,26.075,26.19,25.9,25.9,4842,18.1876906067796,18.2679047743646,18.0656255691502,18.0656255691502,6941.79116687511,0.0,1.0
2021-01-21,26.3,26.4,26.0006,26.0632,8451,18.344631369446,18.4143828195199,18.1357955279246,18.1794599356709,12115.8771481333,0.0,1.0
2021-01-22,26.15,26.5,26.15,26.25,7218,18.2400041943351,18.4841342695939,18.2400041943351,18.309755644409,10348.1719625164,0.0,1.0
2021-01-25,26.19,26.5,26.15,26.16,2566,18.2679047743646,18.4841342695939,18.2400041943351,18.2469793393425,3678.77656633655,0.0,1.0
2021-01-26,26.4999,26.4999,26.2,26.23,2169,18.4840645181438,18.4840645181438,18.274879919372,18.2958053543942,3109.61277177862,0.0,1.0
2021-01-27,26.48,26.48,26.21,26.21,1254,18.4701839795791,18.4701839795791,18.2818550643794,18.2818550643794,1797.81208658847,0.0,1.0
2021-01-28,26.37,26.5,26.25,26.25,3058,18.3934573844977,18.4841342695939,18.309755644409,18.309755644409,4384.13824624207,0.0,1.0
2021-01-29,26.25,26.37,26.25,26.37,2434,18.309755644409,18.3934573844977,18.309755644409,18.3934573844977,3489.53318880091,0.0,1.0
2021-02-01,26.5,26.5,26.23,26.23,441,18.4841342695939,18.4841342695939,18.2958053543942,18.2958053543942,632.244920403121,0.0,1.0
2021-02-02,26.5,26.575,26.2,26.22,10042,18.4841342695939,18.5364478571493,18.274879919372,18.2888302093868,14396.833312218,0.0,1.0
2021-02-03,26.5,26.51,26.35,26.51,5289,18.4841342695939,18.4911094146012,18.3795070944829,18.4911094146012,7582.63805898437,0.0,1.0
2021-02-04,26.35,26.35,26.29,26.35,2980,18.3795070944829,18.3795070944829,18.3376562244386,18.3795070944829,4272.31261406193,0.0,1.0
2021-02-05,26.3499,26.35,26.2875,26.32,5250,18.3794373430329,18.3795070944829,18.3359124381867,18.3585816594608,7526.72524289431,0.0,1.0
2021-02-08,26.46,26.46,26.26,26.27,17186,18.4562336895643,18.4562336895643,18.3167307894164,18.3237059344238,24638.9142903584,0.0,1.0
2021-02-09,26.505,26.55,26.5,26.5,987,18.4876218420975,18.5190099946308,18.4841342695939,18.4841342695939,1415.02434566414,0.0,1.0
2021-02-10,26.5,26.5,26.45,26.5,1563,18.4841342695939,18.4841342695939,18.4492585445569,18.4841342695939,2240.81362945596,0.0,1.0
2021-02-11,26.5,26.5,26.3,26.46,1400,18.7947461957044,18.7947461957044,18.6528990546047,18.7663767674844,1973.95589244399,0.4453125,1.0
2021-02-12,26.11,26.7,26.09,26.5,10275,18.51814427056,18.936593336804,18.5039595564501,18.7947461957044,14487.4262820444,0.0,1.0
2021-02-16,26.15,26.303,26.05,26.25,6328,18.54651369878,18.6550267617212,18.4755901282301,18.6174372693298,8922.28063384684,0.0,1.0
2021-02-17,26.15,26.15,26.15,26.15,0,18.54651369878,18.54651369878,18.54651369878,18.54651369878,0,0.0,1.0
2021-02-18,26.575,26.6,26.35,26.35,2600,18.8479388736167,18.8656697662542,18.6883608398796,18.6883608398796,3665.91808596743,0.0,1.0
2021-02-19,26.5,26.52,26.5,26.5,2000,18.7947461957044,18.8089309098143,18.7947461957044,18.7947461957044,2819.9369892057,0.0,1.0
2021-02-22,26.5984,26.605,26.5,26.5,2500,18.8645349891254,18.8692159447817,18.7947461957044,18.7947461957044,3524.92123650713,0.0,1.0
2021-02-23,26.45,26.55,26.45,26.55,1550,18.7592844104294,18.8302079809793,18.7592844104294,18.8302079809793,2185.45116663443,0.0,1.0
2021-02-24,26.375,26.5,26.375,26.5,1550,18.7060917325171,18.7947461957044,18.7060917325171,18.7947461957044,2185.45116663442,0.0,1.0
2021-02-25,26.25,26.5,26.25,26.5,823,18.6174372693298,18.7947461957044,18.6174372693298,18.7947461957044,1160.40407105815,0.0,1.0
2021-02-26,26.275,26.275,26.0,26.0,21900,18.6351681619672,18.6351681619672,18.4401283429552,18.4401283429552,30878.3100318026,0.0,1.0
2021-03-01,26.14,26.48,26.04,26.48,3856,18.539421341725,18.7805614815944,18.4684977711752,18.7805614815944,5436.8385151886,0.0,1.0
2021-03-02,26.21,26.35,26.15,26.21,2169,18.5890678411099,18.6883608398796,18.54651369878,18.5890678411099,3058.22166479358,0.0,1.0
2021-03-03,26.17,26.17,26.12,26.12,755,18.5606984128899,18.5606984128899,18.525236627615,18.525236627615,1064.52621342516,0.0,1.0
2021-03-04,26.2,26.2,26.175,26.2,630,18.5819754840549,18.5819754840549,18.5642445914174,18.5819754840549,888.280151599797,0.0,1.0
2021-03-05,26.3,26.32,26.01,26.01,4921,18.6528990546047,18.6670837687147,18.4472207000102,18.4472207000102,6938.45496194065,0.0,1.0
2021-03-08,26.504,26.6999,26.2,26.2,15996,18.7975831385264,18.9365224132335,18.5819754840549,18.5819754840549,22553.8560396672,0.0,1.0
2021-03-09,26.6,26.7,26.5,26.7,4239,18.8656697662542,18.936593336804,18.7947461957044,18.936593336804,5976.8564486215,0.0,1.0
2021-03-10,26.55,26.6999,26.55,26.65,3733,18.8302079809793,18.9365224132335,18.8302079809793,18.9011315515291,5263.41239035245,0.0,1.0
2021-03-11,26.6,26.7,26.6,26.7,820,18.8656697662542,18.936593336804,18.8656697662542,18.936593336804,1156.17416557434,0.0,1.0
2021-03-12,26.65,26.67,26.4,26.67,8613,18.9011315515291,18.9153162656391,18.7238226251545,18.9153162656391,12144.0586440144,0.0,1.0
2021-03-15,26.5,26.5967,26.5,26.5001,3257,18.7947461957044,18.863329288426,18.7947461957044,18.7948171192749,4592.26738692149,0.0,1.0
2021-03-16,26.35,26.43,26.19,26.4,10336,18.6883608398796,18.7450996963195,18.5748831269999,18.7238226251545,14573.4343602151,0.0,1.0
2021-03-17,26.43,26.4579,26.28,26.28,4540,18.7450996963195,18.7648873725029,18.6387143404947,18.6387143404947,6401.25696549695,0.0,1.0
2021-03-18,26.5,26.5,26.425,26.5,2071,18.7947461957044,18.7947461957044,18.741553517792,18.7947461957044,2920.04475232251,0.0,1.0
2021-03-19,26.69,26.69,26.68,26.68,515,18.929500979749,18.929500979749,18.922408622694,18.922408622694,726.133774720471,0.0,1.0
2021-03-22,26.99,26.99,26.68,26.68,1266,19.1422716913985,19.1422716913985,18.922408622694,18.922408622694,1785.02011416722,0.0,1.0
2021-03-23,26.7339,26.8484,26.7339,26.8484,200,18.9606364272204,19.0418439155,18.9606364272204,19.0418439155,281.993698920571,0.0,1.0
2021-03-24,26.55,27.0,26.4,27.0,24335,18.8302079809793,19.1493640484535,18.7238226251545,19.1493640484535,34311.5833161604,0.0,1.0
2021-03-25,26.95,26.95,26.55,26.75,20546,19.1139022631786,19.1139022631786,18.8302079809793,18.9720551220789,28969.2126901102,0.0,1.0
2021-03-26,26.55,26.655,26.55,26.655,5100,18.8302079809793,18.9046777300566,18.8302079809793,18.9046777300566,7190.83932247455,0.0,1.0
2021-03-29,26.51,26.51,26.51,26.51,170,18.8018385527593,18.8018385527593,18.8018385527593,18.8018385527593,239.694644082486,0.0,1.0
2021-03-30,26.85,26.983,26.648,26.983,9664,19.0429786926288,19.13730704146,18.8997130801181,19.13730704146,13625.935531842,0.0,1.0
2021-03-31,26.7624,26.9145,26.75,26.75,3280,18.9808496448271,19.0887243956334,18.9720551220789,18.9720551220789,4624.69666229736,0.0,1.0
2021-04-01,26.63,26.98,26.56,26.94,5093,18.8869468374191,19.1351793343435,18.8373003380343,19.1068099061236,7180.96954301235,0.0,1.0
2021-04-05,26.98,26.98,26.78,26.78,1194,19.1351793343435,19.1351793343435,18.9933321932439,18.9933321932439,1683.50238255581,0.0,1.0
2021-04-06,26.9964,27.0,26.63,26.63,996,19.1468107999137,19.1493640484535,18.8869468374191,18.8869468374191,1404.32862062444,0.0,1.0
2021-04-07,27.09,27.1,26.97,26.98,1395,19.2131952619483,19.2202876190033,19.1280869772886,19.1351793343435,1966.90604997099,0.0,1.0
2021-04-08,27.33,27.33,27.0,27.0,1185,19.3834118312679,19.3834118312679,19.1493640484535,19.1493640484535,1670.81266610439,0.0,1.0
2021-04-09,27.05,27.1562,27.05,27.09,2132,19.1848258337284,19.2601466656523,19.1848258337284,19.2131952619483,3006.05283049329,0.0,1.0
2021-04-12,27.06,27.4,27.05,27.1987,3795,19.1919181907834,19.4330583306528,19.1848258337284,19.290289183136,5350.83043701783,0.0,1.0
2021-04-13,27.2102,27.2102,27.07,27.07,242,19.2984453937492,19.2984453937492,19.1990105478384,19.1990105478384,341.212375693891,0.0,1.0
2021-04-14,27.1,27.4999,27.1,27.48,2060,19.2202876190033,19.5039109776321,19.2202876190033,19.4897971870927,2904.53509888188,0.0,1.0
2021-04-15,27.37,27.3799,27.01,27.1,1327,19.4117812594879,19.4188026929723,19.1564564055085,19.2202876190033,1871.02819233798,0.0,1.0
2021-04-16,27.05,27.23,27.01,27.04,1388,19.1848258337284,19.3124882607181,19.1564564055085,19.1777334766734,1957.03627050876,0.0,1.0
2021-04-19,27.0533,27.0533,27.0533,27.0533,1000,19.1871663115566,19.1871663115566,19.1871663115566,19.1871663115566,1409.96849460285,0.0,1.0
2021-04-20,27.4154,27.4955,27.05,27.23,2964,19.4439805605175,19.5007903405279,19.1848258337284,19.3124882607181,4179.14661800286,0.0,1.0
2021-04-21,27.2,27.46,27.0,27.0,9506,19.2912111895532,19.4756124729827,19.1493640484535,19.1493640484535,13403.1605096947,0.0,1.0
2021-04-22,27.08,27.14,27.0601,27.14,2987,19.2061029048934,19.2486570472233,19.1919891143539,19.2486570472233,4211.57589337872,0.0,1.0
2021-04-23,27.09,27.18,27.09,27.18,1385,19.2131952619483,19.2770264754432,19.2131952619483,19.2770264754432,1952.80636502496,0.0,1.0
2021-04-26,27.125,27.125,26.95,27.0,3608,19.2380185116408,19.2380185116408,19.1139022631786,19.1493640484535,5087.16632852709,0.0,1.0
2021-04-27,27.01,27.17,27.01,27.17,400,19.1564564055085,19.2699341183882,19.1564564055085,19.2699341183882,563.987397841141,0.0,1.0
2021-04-28,27.05,27.12,27.05,27.11,3260,19.1848258337284,19.2344723331133,19.1848258337284,19.2273799760583,4596.49729240531,0.0,1.0
2021-04-29,27.1,27.17,27.05,27.05,1981,19.2202876190033,19.2699341183882,19.1848258337284,19.1848258337284,2793.14758780826,0.0,1.0
2021-04-30,27.105,27.2,27.01,27.12,2052,19.2238337975308,19.2912111895532,19.1564564055085,19.2344723331133,2893.25535092506,0.0,1.0
2021-05-03,27.055,27.0605,27.02,27.0605,681,19.1883720122559,19.1922728086361,19.1635487625635,19.1922728086361,960.188544824544,0.0,1.0
2021-05-04,27.03,27.19,27.01,27.19,3995,19.1706411196184,19.2841188324982,19.1564564055085,19.2841188324982,5632.82413593842,0.0,1.0
2021-05-05,27.14,27.14,27.12,27.12,308,19.2486570472233,19.2486570472233,19.2344723331133,19.2344723331133,434.270296337678,0.0,1.0
2021-05-06,27.03,27.2,27.02,27.2,2462,19.1706411196184,19.2912111895532,19.1635487625635,19.2912111895532,3471.34243371224,0.0,1.0
2021-05-07,27.155,27.155,27.1,27.1,615,19.2592955828057,19.2592955828057,19.2202876190033,19.2202876190033,867.130624180757,0.0,1.0
2021-05-10,27.2,27.3299,27.19,27.19,4413,19.2912111895532,19.3833409076974,19.2841188324982,19.2841188324982,6222.19096668238,0.0,1.0
2021-05-11,27.05,27.3285,27.05,27.2,2982,19.1848258337284,19.3823479777097,19.1848258337284,19.2912111895532,4204.52605090571,0.0,1.0
2021-05-12,27.32,27.32,27.2,27.2,1000,19.3763194742129,19.3763194742129,19.2912111895532,19.2912111895532,1409.96849460286,0.0,1.0
2021-05-13,27.21,27.21,27.195,27.195,1864,19.2983035466081,19.2983035466081,19.2876650110257,19.2876650110257,2628.18127393973,0.0,1.0
2021-05-14,27.2,27.2501,27.07,27.2501,2413,19.2912111895532,19.3267438983986,19.1990105478384,19.3267438983986,3402.25397747668,0.0,1.0
2021-05-17,27.22,27.25,26.93,27.21,1858,19.6212274287678,19.6428525875798,19.4121842269183,19.6140190424972,2577.5533250203,0.4453125,1.0
2021-05-18,27.0963,27.0963,26.905,26.905,791,19.5320596905996,19.5320596905996,19.3941632612417,19.3941632612417,1097.33298174976,0.0,1.0
2021-05-19,27.19,27.19,27.19,27.19,105,19.5996022699558,19.5996022699558,19.5996022699558,19.5996022699558,145.663670143774,0.0,1.0
2021-05-20,27.05,27.05,27.05,27.05,1538,19.4986848621664,19.4986848621664,19.4986848621664,19.4986848621664,2133.62594934404,0.0,1.0
2021-05-21,27.25,27.25,27.17,27.17,4025,19.6428525875798,19.6428525875798,19.5851854974145,19.5851854974145,5583.774022178,0.0,1.0
2021-05-24,27.25,27.25,26.9178,26.9178,1032,19.6428525875798,19.6428525875798,19.4033899956681,19.4033899956681,1431.66578655595,0.0,1.0
2021-05-25,27.2,27.2013,26.977,27.2,16518,19.6068106562265,19.6077477464417,19.4460636423905,19.6068106562265,22914.9762231891,0.0,1.0
2021-05-26,27.0,27.01,26.89,26.89,962,19.4626429308131,19.4698513170837,19.3833506818357,19.3833506818357,1334.55667312676,0.0,1.0
2021-05-27,26.95,26.95,26.95,26.95,672,19.4266009994597,19.4266009994597,19.4266009994597,19.4266009994597,932.247488920151,0.0,1.0
2021-05-28,27.15,27.25,27.0,27.0,1645,19.5707687248731,19.6428525875798,19.4626429308131,19.4626429308131,2282.06416558579,0.0,1.0
2021-06-01,27.0,27.2,27.0,27.2,796,19.4626429308131,19.6068106562265,19.4626429308131,19.6068106562265,1104.2693469947,0.0,1.0
2021-06-02,27.2301,27.2301,27.23,27.23,595,19.6285078989012,19.6285078989012,19.6284358150385,19.6284358150385,825.427464148051,0.0,1.0
2021-06-03,27.27,27.27,27.08,27.0863,3584,19.6572693601212,19.6572693601212,19.5203100209784,19.5248513043289,4971.98660757413,0.0,1.0
2021-06-04,26.95,27.5,26.95,27.49,2243,19.4266009994597,19.8230622443466,19.4266009994597,19.815853858076,3111.6534488808,0.0,1.0
2021-06-07,27.5,27.5,27.4999,27.4999,417,19.8230622443466,19.8230622443466,19.8229901604839,19.8229901604839,578.49286142813,0.0,1.0
2021-06-08,27.4999,27.5,27.275,27.4,3657,19.8229901604839,19.8230622443466,19.6608735532565,19.7509783816399,5073.25754015029,0.0,1.0
2021-06-09,27.4,27.43,27.39,27.39,2104,19.7509783816399,19.7726035404519,19.7437699953692,19.7437699953692,2918.82249507143,0.0,1.0
2021-06-10,27.4,27.4517,27.39,27.4517,3218,19.7509783816399,19.7882457386593,19.7437699953692,19.7882457386593,4464.24467164442,0.0,1.0
2021-06-11,27.3,27.4,27.3,27.4,2938,19.6788945189332,19.7509783816399,19.6788945189332,19.7509783816399,4075.80821792768,0.0,1.0
2021-06-14,27.3,27.4886,27.28,27.4886,1295,19.6788945189332,19.8148446839981,19.6644777463919,19.8148446839981,1796.51859843987,0.0,1.0
2021-06-15,27.37,27.37,27.37,27.37,301,19.7293532228279,19.7293532228279,19.7293532228279,19.7293532228279,417.569187745484,0.0,1.0
2021-06-16,27.3499,27.4,27.315,27.4,2640,19.7148643664238,19.7509783816399,19.6897070983392,19.7509783816399,3662.40084932917,0.0,1.0
2021-06-17,27.3,27.3,27.28,27.28,3300,19.6788945189332,19.6788945189332,19.6644777463919,19.6644777463919,4578.00106166146,0.0,1.0
2021-06-18,27.25,27.35,27.25,27.35,3246,19.6428525875798,19.7149364502866,19.6428525875798,19.7149364502866,4503.0883170161,0.0,1.0
2021-06-21,27.25,27.25,27.25,27.25,331,19.6428525875798,19.6428525875798,19.6428525875798,19.6428525875798,459.187379215135,0.0,1.0
2021-06-22,27.45,27.45,27.25,27.25,847,19.7870203129933,19.7870203129933,19.6428525875798,19.6428525875798,1175.02027249311,0.0,1.0
2021-06-23,27.35,27.4,27.35,27.4,1301,19.7149364502866,19.7509783816399,19.7149364502866,19.7509783816399,1804.8422367338,0.0,1.0
2021-06-24,27.36,27.5,27.35,27.35,4640,19.7221448365572,19.8230622443466,19.7149364502866,19.7149364502866,6436.94694730581,0.0,1.0
2021-06-25,27.36,27.36,27.36,27.36,20,19.7221448365572,19.7221448365572,19.7221448365572,19.7221448365572,27.7454609797664,0.0,1.0
2021-06-28,27.5,27.5,27.4,27.4,1290,19.8230622443466,19.8230622443466,19.7509783816399,19.7509783816399,1789.58223319494,0.0,1.0
2021-06-29,27.5,27.5,27.35,27.36,6479,19.8230622443466,19.8230622443466,19.7149364502866,19.7221448365572,8988.14208439534,0.0,1.0
2021-06-30,27.5,27.5,27.5,27.5,1575,19.8230622443466,19.8230622443466,19.8230622443466,19.8230622443466,2184.95505215661,0.0,1.0
2021-07-01,27.484,27.5,27.484,27.5,1900,19.8115288263136,19.8230622443466,19.8115288263136,19.8230622443466,2635.8187930778,0.0,1.0
2021-07-02,27.484,27.484,27.484,27.484,0,19.8115288263136,19.8115288263136,19.8115288263136,19.8115288263136,0,0.0,1.0
2021-07-06,27.484,27.484,27.484,27.484,8,19.8115288263136,19.8115288263136,19.8115288263136,19.8115288263136,11.0981843919065,0.0,1.0
2021-07-07,27.484,27.484,27.484,27.484,0,19.8115288263136,19.8115288263136,19.8115288263136,19.8115288263136,0,0.0,1.0
2021-07-08,27.5,27.5,27.35,27.5,3696,19.8230622443466,19.8230622443466,19.7149364502866,19.8230622443466,5127.36118906084,0.0,1.0
2021-07-09,27.35,27.49,27.35,27.49,325,19.7149364502866,19.815853858076,19.7149364502866,19.815853858076,450.863740921203,0.0,1.0
2021-07-12,27.35,27.35,27.35,27.35,100,19.7149364502866,19.7149364502866,19.7149364502866,19.7149364502866,138.727304898832,0.0,1.0
2021-07-13,27.35,27.35,27.35,27.35,131,19.7149364502866,19.7149364502866,19.7149364502866,19.7149364502866,181.73276941747,0.0,1.0
2021-07-14,27.35,27.35,27.35,27.35,166,19.7149364502866,19.7149364502866,19.7149364502866,19.7149364502866,230.287326132061,0.0,1.0
2021-07-15,27.35,27.35,27.35,27.35,0,19.7149364502866,19.7149364502866,19.7149364502866,19.7149364502866,0,0.0,1.0
2021-07-16,27.35,27.35,27.35,27.35,7,19.7149364502866,19.7149364502866,19.7149364502866,19.7149364502866,9.71091134291822,0.0,1.0
2021-07-19,27.35,27.35,27.35,27.35,4,19.7149364502866,19.7149364502866,19.7149364502866,19.7149364502866,5.54909219595327,0.0,1.0
2021-07-20,27.35,27.35,27.35,27.35,0,19.7149364502866,19.7149364502866,19.7149364502866,19.7149364502866,0,0.0,1.0
2021-07-21,27.35,27.35,27.35,27.35,1000,19.7149364502866,19.7149364502866,19.7149364502866,19.7149364502866,1387.27304898832,0.0,1.0
2021-07-22,27.6693,27.6693,27.6693,27.6693,200,19.9451002239091,19.9451002239091,19.9451002239091,19.9451002239091,277.454609797664,0.0,1.0
2021-07-23,27.6693,27.6693,27.6693,27.6693,51,19.9451002239091,19.9451002239091,19.9451002239091,19.9451002239091,70.7509254984043,0.0,1.0
2021-07-26,27.7,27.7,27.7,27.7,541,19.9672299697601,19.9672299697601,19.9672299697601,19.9672299697601,750.51471950268,0.0,1.0
2021-07-27,27.6,27.6,27.6,27.6,670,19.8951461070533,19.8951461070533,19.8951461070533,19.8951461070533,929.472942822176,0.0,1.0
2021-07-28,27.535,27.6,27.535,27.6,1150,19.848291596294,19.8951461070533,19.848291596294,19.8951461070533,1595.36400633657,0.0,1.0
2021-07-29,27.5,27.6,27.5,27.6,2750,19.8230622443466,19.8951461070533,19.8230622443466,19.8951461070533,3815.00088471789,0.0,1.0
2021-07-30,27.5,27.5,27.5,27.5,100,19.8230622443466,19.8230622443466,19.8230622443466,19.8230622443466,138.727304898832,0.0,1.0
2021-08-02,28.0045,28.36,27.5,27.5,4811,20.186725331702,20.4429834636244,19.8230622443466,19.8230622443466,6674.17063868281,0.0,1.0
2021-08-03,28.2498,28.25,28.0,28.02,2569,20.3635470469216,20.363691214647,20.1834815578802,20.1978983304215,3563.90446285099,0.0,1.0
2021-08-04,27.8045,27.84,27.8045,27.84,384,20.0425576062886,20.0681473775495,20.0425576062886,20.0681473775495,532.712850811514,0.0,1.0
2021-08-05,28.22,28.22,27.7526,28.0,800,20.342066055835,20.342066055835,20.0051460815438,20.1834815578802,1109.81843919065,0.0,1.0
2021-08-06,28.19,28.1999,28.18,28.18,869,20.320440897023,20.3275771994309,20.3132325107523,20.3132325107523,1205.54027957085,0.0,1.0
2021-08-09,27.9,28.06,27.7601,28.06,897,20.1113976951735,20.2267318755042,20.0105523712468,20.2267318755042,1244.38392494252,0.0,1.0
2021-08-10,28.1,28.1,27.95,27.965,950,20.2555654205869,20.2555654205869,20.1474396265268,20.1582522059328,1317.90939653891,0.0,1.0
2021-08-11,28.15,28.15,28.0,28.0,2141,20.2916073519403,20.2916073519403,20.1834815578802,20.1834815578802,2970.15159788399,0.0,1.0
2021-08-12,28.0806,28.15,28.0806,28.15,559,20.2415811512218,20.2916073519403,20.2415811512218,20.2916073519403,775.485634384471,0.0,1.0
2021-08-13,27.79,28.15,27.79,28.15,1633,20.0321054461961,20.2916073519403,20.0321054461961,20.2916073519403,2265.41688899793,0.0,1.0
2021-08-16,28.8625,28.8625,27.89,27.89,1033,20.8052048737256,20.8052048737256,20.1041893089028,20.1041893089028,1433.05305960494,0.0,1.0
2021-08-17,28.0,28.25,27.335,28.0,6764,20.504480008996,20.6875557233621,20.0174986087824,20.504480008996,9236.61560385376,0.4453125,1.0
2021-08-18,27.66,27.75,27.31,27.55,3260,20.2554970374582,20.32140429463,19.9991910373458,20.1749437231372,4451.71006335944,0.0,1.0
2021-08-19,27.66,27.66,27.66,27.66,46,20.2554970374582,20.2554970374582,20.2554970374582,20.2554970374582,62.8155407713295,0.0,1.0
2021-08-20,27.71,28.2438,27.3,27.3,3333,20.2921121803314,20.6830154456458,19.9918680087711,19.9918680087711,4551.39559545307,0.0,1.0
2021-08-23,27.71,27.71,27.71,27.71,57,20.2921121803314,20.2921121803314,20.2921121803314,20.2921121803314,77.8366483470823,0.0,1.0
2021-08-24,27.92,27.925,27.41,27.48,4487,20.4458957803989,20.4495572946862,20.0724213230922,20.1236825231147,6127.24633567294,0.0,1.0
2021-08-25,27.92,27.92,27.92,27.92,0,20.4458957803989,20.4458957803989,20.4458957803989,20.4458957803989,0,0.0,1.0
2021-08-26,27.92,27.92,27.92,27.92,0,20.4458957803989,20.4458957803989,20.4458957803989,20.4458957803989,0,0.0,1.0
2021-08-27,27.53,27.73,27.53,27.73,1127,20.1602976659879,20.3067582374807,20.1602976659879,20.3067582374807,1538.98074889757,0.0,1.0
2021-08-30,27.52,27.52,27.51,27.51,361,20.1529746374132,20.1529746374132,20.1456516088386,20.1456516088386,492.965439531521,0.0,1.0
2021-08-31,27.52,27.52,27.52,27.52,40,20.1529746374132,20.1529746374132,20.1529746374132,20.1529746374132,54.6222093663735,0.0,1.0
2021-09-01,27.5,27.6,27.5,27.6,1705,20.138328580264,20.2115588660104,20.138328580264,20.2115588660104,2328.27167424166,0.0,1.0
2021-09-02,27.6501,27.6501,27.6,27.62,1880,20.2482472391693,20.2482472391693,20.2115588660104,20.2262049231597,2567.24384021955,0.0,1.0
2021-09-03,27.6501,27.6501,27.6501,27.6501,1,20.2482472391693,20.2482472391693,20.2482472391693,20.2482472391693,1.36555523415934,0.0,1.0
2021-09-07,27.6501,27.6501,27.6501,27.6501,45,20.2482472391693,20.2482472391693,20.2482472391693,20.2482472391693,61.4499855371702,0.0,1.0
2021-09-08,27.95,27.95,27.725,27.8366,973,20.4678648661228,20.4678648661228,20.3030967231934,20.3848217220864,1328.68524283704,0.0,1.0
2021-09-09,27.95,27.95,27.95,27.95,1094,20.4678648661228,20.4678648661228,20.4678648661228,20.4678648661228,1493.91742617032,0.0,1.0
2021-09-10,27.9498,27.95,27.5001,27.5001,1307,20.4677184055513,20.4678648661228,20.1384018105497,20.1384018105497,1784.78069104626,0.0,1.0
2021-09-13,27.95,27.95,27.95,27.95,504,20.4678648661228,20.4678648661228,20.4678648661228,20.4678648661228,688.239838016306,0.0,1.0
2021-09-14,27.95,27.95,27.56,27.6,2669,20.4678648661228,20.4678648661228,20.1822667517118,20.2115588660104,3644.66691997127,0.0,1.0
2021-09-15,27.754,27.95,27.75,27.95,3056,20.3243335060599,20.4678648661228,20.32140429463,20.4678648661228,4173.13679559092,0.0,1.0
2021-09-16,27.95,27.95,27.93,27.93,1250,20.4678648661228,20.4678648661228,20.4532188089735,20.4532188089735,1706.94404269917,0.0,1.0
2021-09-17,27.85,27.85,27.85,27.85,203,20.3946345803764,20.3946345803764,20.3946345803764,20.3946345803764,277.207712534345,0.0,1.0
2021-09-20,27.75,27.95,27.75,27.75,4895,20.32140429463,20.4678648661228,20.32140429463,20.32140429463,6684.39287120995,0.0,1.0
2021-09-21,27.6019,27.9499,27.6019,27.9499,1463,20.2129502414396,20.4677916358371,20.2129502414396,20.4677916358371,1997.8073075751,0.0,1.0
2021-09-22,27.78,27.78,27.6,27.6,2920,20.3433733803539,20.3433733803539,20.2115588660104,20.2115588660104,3987.42128374527,0.0,1.0
2021-09-23,27.78,27.78,27.78,27.78,2,20.3433733803539,20.3433733803539,20.3433733803539,20.3433733803539,2.73111046831868,0.0,1.0
2021-09-24,27.6,27.69,27.6,27.64,707,20.2115588660104,20.2774661231822,20.2115588660104,20.2408509803089,965.447550550649,0.0,1.0
2021-09-27,27.85,27.85,27.85,27.85,460,20.3946345803764,20.3946345803764,20.3946345803764,20.3946345803764,628.155407713295,0.0,1.0
2021-09-28,27.58,27.58,27.52,27.56,764,20.1969128088611,20.1969128088611,20.1529746374132,20.1822667517118,1043.28419889773,0.0,1.0
2021-09-29,27.56,27.56,27.56,27.56,403,20.1822667517118,20.1822667517118,20.1822667517118,20.1822667517118,550.318759366213,0.0,1.0
2021-09-30,27.735,27.735,27.55,27.55,400,20.310419751768,20.310419751768,20.1749437231372,20.1749437231372,546.222093663735,0.0,1.0
2021-10-01,27.65,27.65,27.65,27.65,1010,20.2481740088836,20.2481740088836,20.2481740088836,20.2481740088836,1379.21078650093,0.0,1.0
2021-10-04,27.92,27.92,27.89,27.92,786,20.4458957803989,20.4458957803989,20.423926694675,20.4458957803989,1073.32641404924,0.0,1.0
2021-10-05,27.92,27.92,27.92,27.92,2,20.4458957803989,20.4458957803989,20.4458957803989,20.4458957803989,2.73111046831867,0.0,1.0
2021-10-06,27.88,27.88,27.88,27.88,125,20.4166036661003,20.4166036661003,20.4166036661003,20.4166036661003,170.694404269917,0.0,1.0
2021-10-07,27.88,27.88,27.88,27.88,0,20.4166036661003,20.4166036661003,20.4166036661003,20.4166036661003,0,0.0,1.0
2021-10-08,27.7,27.7,27.4,27.5001,2453,20.2847891517568,20.2847891517568,20.0650982945176,20.1384018105497,3349.70698939285,0.0,1.0
2021-10-11,27.7,27.7,27.7,27.7,8,20.2847891517568,20.2847891517568,20.2847891517568,20.2847891517568,10.9244418732747,0.0,1.0
2021-10-12,27.95,27.95,27.62,27.62,6333,20.4678648661228,20.4678648661228,20.2262049231597,20.2262049231597,8648.06129793109,0.0,1.0
2021-10-13,27.65,27.65,27.52,27.52,1900,20.2481740088836,20.2481740088836,20.1529746374132,20.1529746374132,2594.55494490274,0.0,1.0
2021-10-14,27.65,27.65,27.65,27.65,38,20.2481740088836,20.2481740088836,20.2481740088836,20.2481740088836,51.8910988980547,0.0,1.0
2021-10-15,27.3101,27.36,27.3019,27.36,1667,19.9992642676315,20.035806180219,19.9932593842003,20.035806180219,2276.38057534362,0.0,1.0
2021-10-18,27.425,27.55,27.31,27.34,1525,20.0834058659542,20.1749437231372,19.9991910373458,20.0211601230697,2082.47173209298,0.0,1.0
2021-10-19,27.75,27.9026,27.45,27.45,1465,20.32140429463,20.433153710679,20.1017134373908,20.1017134373908,2000.53841804343,0.0,1.0
2021-10-20,27.75,27.95,27.75,27.95,1532,20.32140429463,20.4678648661228,20.32140429463,20.4678648661228,2092.0306187321,0.0,1.0
2021-10-21,28.0,28.0,28.0,28.0,1060,20.504480008996,20.504480008996,20.504480008996,20.504480008996,1447.4885482089,0.0,1.0
2021-10-22,27.75,27.75,27.75,27.75,724,20.32140429463,20.32140429463,20.32140429463,20.32140429463,988.661989531359,0.0,1.0
2021-10-25,27.95,27.95,27.75,27.75,400,20.4678648661228,20.4678648661228,20.32140429463,20.32140429463,546.222093663735,0.0,1.0
2021-10-26,27.75,27.95,27.75,27.95,1110,20.32140429463,20.4678648661228,20.32140429463,20.4678648661228,1515.76630991686,0.0,1.0
2021-10-27,27.8618,27.8618,27.8618,27.8618,150,20.4032757540945,20.4032757540945,20.4032757540945,20.4032757540945,204.8332851239,0.0,1.0
2021-10-28,27.8618,27.8618,27.8618,27.8618,16,20.4032757540945,20.4032757540945,20.4032757540945,20.4032757540945,21.8488837465494,0.0,1.0
2021-10-29,27.85,27.85,27.8425,27.8425,600,20.3946345803764,20.3946345803764,20.3891423089454,20.3891423089454,819.333140495602,0.0,1.0
2021-11-01,27.751,27.77,27.73,27.75,1808,20.3221365974875,20.3360503517793,20.3067582374807,20.32140429463,2468.92386336007,0.0,1.0
2021-11-02,27.85,27.85,27.76,27.76,510,20.3946345803764,20.3946345803764,20.3287273232046,20.3287273232046,696.433169421262,0.0,1.0
2021-11-03,28.75,28.79,28.75,28.75,3022,21.0537071520941,21.0829992663927,21.0537071520941,21.0537071520941,4126.70791762952,0.0,1.0
2021-11-04,28.6,28.6,28.6,28.6,199,20.9438617234745,20.9438617234745,20.9438617234745,20.9438617234745,271.745491597708,0.0,1.0
2021-11-05,28.4023,28.59,28.305,28.305,1458,20.7990854485539,20.9365386948999,20.7278323805226,20.7278323805226,1990.97953140431,0.0,1.0
2021-11-08,29.21,29.21,27.99,28.04,8929,21.3905664665277,21.3905664665277,20.4971569804214,20.5337721232946,12193.0426858087,0.0,1.0
2021-11-09,29.01,29.01,28.81,28.81,625,21.2441058950348,21.2441058950348,21.097645323542,21.097645323542,853.472021349586,0.0,1.0
2021-11-10,29.01,29.01,29.01,29.01,0,21.2441058950348,21.2441058950348,21.2441058950348,21.2441058950348,0,0.0,1.0
2021-11-11,29.01,29.01,29.01,29.01,27,21.2441058950348,21.2441058950348,21.2441058950348,21.2441058950348,36.8699913223021,0.0,1.0
2021-11-12,29.01,29.01,28.96,28.99,989,21.2441058950348,21.2441058950348,21.2074907521616,21.2294598378855,1350.53412658358,0.0,1.0
2021-11-15,28.04,28.8,28.04,28.8,756,20.5337721232946,21.0903222949674,20.5337721232946,21.0903222949674,1032.35975702446,0.0,1.0
2021-11-16,28.26,28.26,28.26,28.26,100,21.0209823681512,21.0209823681512,21.0209823681512,21.0209823681512,134.437104342072,0.4453125,1.0
2021-11-17,28.26,28.28,28.26,28.26,2154,21.0209823681512,21.0358592134224,21.0209823681512,21.0209823681512,2895.77522752823,0.0,1.0
2021-11-18,28.53,28.8,28.53,28.8,555,21.2218197793119,21.4226571904726,21.2218197793119,21.4226571904726,746.125929098499,0.0,1.0
2021-11-19,28.26,28.26,28.26,28.26,270,21.0209823681512,21.0209823681512,21.0209823681512,21.0209823681512,362.980181723595,0.0,1.0
2021-11-22,28.26,28.26,28.26,28.26,0,21.0209823681512,21.0209823681512,21.0209823681512,21.0209823681512,0,0.0,1.0
2021-11-23,28.26,28.26,28.26,28.26,0,21.0209823681512,21.0209823681512,21.0209823681512,21.0209823681512,0,0.0,1.0
2021-11-24,28.0,28.29,27.5501,28.2295,1078,20.8275833796261,21.043297636058,20.4929287452513,20.9982951791127,1449.23198480754,0.0,1.0
2021-11-26,27.55,28.0,27.55,27.8,3432,20.492854361025,20.8275833796261,20.492854361025,20.6788149269145,4613.88142101991,0.0,1.0
2021-11-29,27.75,27.921,27.75,27.75,1651,20.6416228137366,20.768819840805,20.6416228137366,20.6416228137366,2219.55659268761,0.0,1.0
2021-11-30,27.75,27.75,27.55,27.55,1137,20.6416228137366,20.6416228137366,20.492854361025,20.492854361025,1528.54987636936,0.0,1.0
2021-12-01,28.0,28.0,27.96,28.0,1908,20.8275833796261,20.8275833796261,20.7978296890838,20.8275833796261,2565.05995084674,0.0,1.0
2021-12-02,27.875,27.875,27.58,27.73,954,20.7346030966814,20.7346030966814,20.5151696289317,20.6267459684654,1282.52997542336,0.0,1.0
2021-12-03,28.08,28.0841,27.55,27.61,3314,20.8870907607108,20.8901405139914,20.492854361025,20.5374848968385,4455.24563789626,0.0,1.0
2021-12-06,28.01,28.01,28.01,28.01,300,20.8350218022617,20.8350218022617,20.8350218022617,20.8350218022617,403.311313026216,0.0,1.0
2021-12-07,28.25,28.59,28.0,28.24,7757,21.0135439455156,21.2664503151254,20.8275833796261,21.0061055228801,10428.2861838145,0.0,1.0
2021-12-08,28.21,28.21,28.0,28.0,2158,20.9837902549733,20.9837902549733,20.8275833796261,20.8275833796261,2901.15271170191,0.0,1.0
2021-12-09,27.82,28.25,27.795,28.25,12431,20.6936917721857,21.0135439455156,20.6750957155967,21.0135439455156,16711.8764407629,0.0,1.0
2021-12-10,27.85,27.85,27.23,27.8,3651,20.7160070400924,20.7160070400924,20.2548248366864,20.6788149269145,4908.29867952905,0.0,1.0
2021-12-13,27.85,27.85,27.85,27.85,78,20.7160070400924,20.7160070400924,20.7160070400924,20.7160070400924,104.860941386816,0.0,1.0
2021-12-14,27.85,27.85,27.85,27.85,58,20.7160070400924,20.7160070400924,20.7160070400924,20.7160070400924,77.9735205184018,0.0,1.0
2021-12-15,27.2699,27.995,27.2699,27.57,2070,20.2845041430024,20.8238641683083,20.2845041430024,20.5077312062961,2782.84805988088,0.0,1.0
2021-12-16,27.32,28.2481,27.27,28.23,2249,20.3217706404066,21.0121306452149,20.2845785272287,20.9986671002445,3023.4904766532,0.0,1.0
2021-12-17,27.2501,27.395,27.1901,27.25,3795,20.2697760661839,20.3775588101735,20.2251455303704,20.2697016819576,5101.88810978163,0.0,1.0
2021-12-20,27.2,27.2,27.07,27.07,1255,20.2325095687797,20.2325095687797,20.1358100745171,20.1358100745171,1687.185659493,0.0,1.0
2021-12-21,27.2,27.2,27.2,27.2,39,20.2325095687797,20.2325095687797,20.2325095687797,20.2325095687797,52.4304706934079,0.0,1.0
2021-12-22,27.0,28.0769,26.8501,27.24,6621,20.083741116068,20.8847848496937,19.9722391607607,20.262263259322,8901.0806784886,0.0,1.0
2021-12-23,26.93,26.99,26.93,26.9315,949,20.031672157619,20.0763026934325,20.031672157619,20.0327879210143,1275.80812020626,0.0,1.0
2021-12-27,26.85,26.85,26.7,26.85,2632,19.9721647765343,19.9721647765343,19.8605884370006,19.9721647765343,3538.38458628334,0.0,1.0
2021-12-28,26.98,26.98,26.98,26.98,210,20.0688642707969,20.0688642707969,20.0688642707969,20.0688642707969,282.317919118351,0.0,1.0
2021-12-29,27.0,27.5,27.0,27.0,3502,20.083741116068,20.4556622478471,20.083741116068,20.083741116068,4707.98739405937,0.0,1.0
2021-12-30,27.25,27.5,27.01,27.25,3534,20.2697016819576,20.4556622478471,20.0911795387036,20.2697016819576,4751.00726744881,0.0,1.0
2021-12-31,27.25,27.25,27.25,27.25,2,20.2697016819576,20.2697016819576,20.2697016819576,20.2697016819576,2.68874208684143,0.0,1.0
2022-01-03,27.5,27.5,26.75,26.87,1800,20.4556622478471,20.4556622478471,19.8977805501785,19.9870416218055,2419.86787815729,0.0,1.0
2022-01-04,27.95,28.0,27.25,27.38,4703,20.7903912664482,20.8275833796261,20.2697016819576,20.3664011762201,6322.57701720765,0.0,1.0
2022-01-05,27.95,27.95,27.95,27.95,11,20.7903912664482,20.7903912664482,20.7903912664482,20.7903912664482,14.7880814776279,0.0,1.0
2022-01-06,27.95,27.95,27.95,27.95,8,20.7903912664482,20.7903912664482,20.7903912664482,20.7903912664482,10.7549683473658,0.0,1.0
2022-01-07,27.4,28.0,27.4,27.95,2172,20.3812780214913,20.8275833796261,20.3812780214913,20.7903912664482,2919.9739063098,0.0,1.0
2022-01-10,27.82,28.23,27.82,28.23,636,20.6936917721857,20.9986671002445,20.6936917721857,20.9986671002445,855.019983615576,0.0,1.0
2022-01-11,27.82,27.82,27.82,27.82,106,20.6936917721857,20.6936917721857,20.6936917721857,20.6936917721857,142.503330602596,0.0,1.0
2022-01-12,27.82,27.82,27.82,27.82,1,20.6936917721857,20.6936917721857,20.6936917721857,20.6936917721857,1.34437104342072,0.0,1.0
2022-01-13,27.0,27.04,27.0,27.0,1050,20.083741116068,20.1134948066104,20.083741116068,20.083741116068,1411.58959559176,0.0,1.0
2022-01-14,27.6,27.6,27.5,27.5,1715,20.5300464742029,20.5300464742029,20.4556622478471,20.4556622478471,2305.59633946653,0.0,1.0
2022-01-18,27.5,27.53,27.5,27.52,744,20.4556622478471,20.4779775157538,20.4556622478471,20.4705390931182,1000.21205630501,0.0,1.0
2022-01-19,27.7999,27.8,27.7999,27.8,500,20.6787405426881,20.6788149269145,20.6787405426881,20.6788149269145,672.185521710361,0.0,1.0
2022-01-20,27.5,27.85,27.5,27.8,4503,20.4556622478471,20.7160070400924,20.4556622478471,20.6788149269145,6053.70280852349,0.0,1.0
2022-01-21,28.0898,28.0898,25.68,27.5,8354,20.8943804148936,20.8943804148936,19.1018693281714,20.4556622478471,11230.8756967367,0.0,1.0
2022-01-24,28.0898,28.0898,28.0898,28.0898,4,20.8943804148936,20.8943804148936,20.8943804148936,20.8943804148936,5.37748417368289,0.0,1.0
2022-01-25,27.45,27.5,26.8682,27.45,4433,20.4184701346692,20.4556622478471,19.9857027057311,20.4184701346692,5959.59683548404,0.0,1.0
2022-01-26,27.45,27.45,27.45,27.45,7,20.4184701346692,20.4184701346692,20.4184701346692,20.4184701346692,9.41059730394502,0.0,1.0
2022-01-27,27.6,27.6,27.5,27.5,2518,20.5300464742029,20.5300464742029,20.4556622478471,20.4556622478471,3385.12628733337,0.0,1.0
2022-01-28,27.7499,27.75,27.7499,27.7499,1278,20.6415484295102,20.6416228137366,20.6415484295102,20.6415484295102,1718.10619349168,0.0,1.0
2022-01-31,27.7499,27.7499,27.7499,27.7499,44,20.6415484295102,20.6415484295102,20.6415484295102,20.6415484295102,59.1523259105118,0.0,1.0
2022-02-01,27.49,27.49,27.49,27.49,204,20.4482238252115,20.4482238252115,20.4482238252115,20.4482238252115,274.251692857827,0.0,1.0
2022-02-02,27.31,27.31,27.04,27.07,629,20.314332217771,20.314332217771,20.1134948066104,20.1358100745171,845.609386311634,0.0,1.0
2022-02-03,27.5,27.5,26.9,27.0723,7757,20.4556622478471,20.4556622478471,20.0093568897122,20.1375209117233,10428.2861838145,0.0,1.0
2022-02-04,27.5,27.5,26.902,27.15,2655,20.4556622478471,20.4556622478471,20.0108445742394,20.1953174556018,3569.30512028201,0.0,1.0
2022-02-07,27.03,27.25,27.03,27.25,700,20.1060563839748,20.2697016819576,20.1060563839748,20.2697016819576,941.059730394503,0.0,1.0
2022-02-08,27.03,27.03,27.03,27.03,0,20.1060563839748,20.1060563839748,20.1060563839748,20.1060563839748,0,0.0,1.0
2022-02-09,27.04,27.04,27.04,27.04,425,20.1134948066104,20.1134948066104,20.1134948066104,20.1134948066104,571.357693453805,0.0,1.0
2022-02-10,27.0,27.46,27.0,27.35,1084,20.083741116068,20.4259085573048,20.083741116068,20.3440859083134,1457.29821106806,0.0,1.0
2022-02-11,26.99,27.0,26.9,26.96,2043,20.0763026934325,20.083741116068,20.0093568897122,20.0539874255257,2746.55004170852,0.0,1.0
2022-02-14,26.48,26.51,26.48,26.51,1400,20.0281853970085,20.0508759393768,20.0281853970085,20.0508759393768,1850.99145355112,0.4453125,1.0
2022-02-15,25.9752,26.975,25.9752,26.49,5411,19.6463792040928,20.402579346084,19.6463792040928,20.0357489111313,7154.08196797503,0.0,1.0
2022-02-16,26.5665,26.5665,26.12,26.12,1285,20.0936097941702,20.0936097941702,19.75589888859,19.75589888859,1698.94572700942,0.0,1.0
2022-02-17,26.16,26.16,26.16,26.16,436,19.786152945081,19.786152945081,19.786152945081,19.786152945081,576.451624105916,0.0,1.0
2022-02-18,26.25,26.25,25.85,25.85,1085,19.8542245721856,19.8542245721856,19.5516840072761,19.5516840072761,1434.51837650211,0.0,1.0
2022-02-22,25.86,26.3,25.86,26.26,2426,19.5592475213988,19.8920421427993,19.5592475213988,19.8617880863083,3207.50376165357,0.0,1.0
2022-02-23,25.85,26.0,25.75,25.99,3015,19.5516840072761,19.6651367191172,19.4760488660487,19.6575732049944,3986.24230889757,0.0,1.0
2022-02-24,26.39,26.39,25.71,25.8,1691,19.9601137699039,19.9601137699039,19.4457948095578,19.5138664366624,2235.73324853924,0.0,1.0
2022-02-25,25.88,25.95,25.73,25.9,1942,19.5743745496443,19.6273191485035,19.4609218378032,19.5895015778898,2567.5895734259,0.0,1.0
2022-02-28,26.05,26.11,26.05,26.11,852,19.7029542897308,19.7483353744673,19.7029542897308,19.7483353744673,1126.46051316111,0.0,1.0
2022-03-01,26.4999,26.4999,26.0,26.0,453,20.0432367901128,20.0432367901128,19.6651367191172,19.6651367191172,598.927948899038,0.0,1.0
2022-03-02,25.5,25.77,25.5,25.76,2250,19.2869610129803,19.4911758942942,19.2869610129803,19.4836123801715,2974.80769320714,0.0,1.0
2022-03-03,25.65,25.83,25.65,25.76,3995,19.4004137248213,19.5365569790306,19.4004137248213,19.4836123801715,5281.93632638336,0.0,1.0
2022-03-04,26.225,26.73,25.65,25.78,1277,19.8353157868787,20.217273250077,19.4004137248213,19.4987394084169,1688.36863298913,0.0,1.0
2022-03-07,25.57,25.74,25.57,25.71,3521,19.3399056118394,19.468485351926,19.3399056118394,19.4457948095578,4655.24350568106,0.0,1.0
2022-03-08,25.71,25.75,25.5,25.5,1806,19.4457948095578,19.4760488660487,19.2869610129803,19.2869610129803,2387.77897508093,0.0,1.0
2022-03-09,25.93,25.975,25.6,25.6,1171,19.612192120258,19.6462279338103,19.3625961542077,19.3625961542077,1548.22213722025,0.0,1.0
2022-03-10,26.026,26.026,26.01,26.01,1801,19.6848018558363,19.6848018558363,19.6727002332399,19.6727002332399,2381.16829131825,0.0,1.0
2022-03-11,25.92,26.15,25.8725,26.15,5894,19.6046286061353,19.7785894309582,19.5687019140523,19.7785894309582,7792.67401945016,0.0,1.0
2022-03-14,25.8986,25.9,25.5,25.9,8861,19.5884426859126,19.5895015778898,19.2869610129803,19.5895015778898,11715.453764226,0.0,1.0
2022-03-15,25.99,25.99,25.84,25.86,2500,19.6575732049944,19.6575732049944,19.5441204931534,19.5592475213988,3305.34188134127,0.0,1.0
2022-03-16,26.25,26.25,25.98,26.0,6650,19.8542245721856,19.8542245721856,19.6500096908717,19.6651367191172,8792.20940436778,0.0,1.0
2022-03-17,26.25,26.25,26.2397,26.24,2059,19.8542245721856,19.8542245721856,19.8464341526392,19.8466610580629,2722.27957347267,0.0,1.0
2022-03-18,26.0213,26.25,26.0213,26.25,202,19.6812470041986,19.8542245721856,19.6812470041986,19.8542245721856,267.071624012374,0.0,1.0
2022-03-21,26.0213,26.0213,26.0213,26.0213,0,19.6812470041986,19.6812470041986,19.6812470041986,19.6812470041986,0,0.0,1.0
2022-03-22,26.0,26.1,26.0,26.1,6701,19.6651367191172,19.7407718603445,19.6651367191172,19.7407718603445,8859.63837874712,0.0,1.0
2022-03-23,26.1,26.1,26.07,26.1,4831,19.7407718603445,19.7407718603445,19.7180813179763,19.7407718603445,6387.24265150388,0.0,1.0
2022-03-24,25.85,26.13,25.85,26.1,6025,19.5516840072761,19.7634624027127,19.5516840072761,19.7407718603445,7965.87393403246,0.0,1.0
2022-03-25,25.9175,25.92,25.9175,25.92,399,19.6027377276046,19.6046286061353,19.6027377276046,19.6046286061353,527.532564262066,0.0,1.0
2022-03-28,25.99,25.99,25.99,25.99,136,19.6575732049944,19.6575732049944,19.6575732049944,19.6575732049944,179.810598344965,0.0,1.0
2022-03-29,26.05,26.15,26.05,26.08,1607,19.7029542897308,19.7785894309582,19.7029542897308,19.7256448320991,2124.67376132617,0.0,1.0
2022-03-30,26.0399,26.15,26.0,26.15,4138,19.6953151404669,19.7785894309582,19.6651367191172,19.7785894309582,5471.00188199606,0.0,1.0
2022-03-31,26.1,26.1,26.06,26.1,3962,19.7407718603445,19.7407718603445,19.7105178038536,19.7407718603445,5238.30581354965,0.0,1.0
2022-04-01,26.0,26.25,26.0,26.25,2195,19.6651367191172,19.8542245721856,19.6651367191172,19.8542245721856,2902.09017181763,0.0,1.0
2022-04-04,26.1499,26.1499,25.9998,26.0,2706,19.778513795817,19.778513795817,19.6649854488347,19.6651367191172,3577.70205236379,0.0,1.0
2022-04-05,26.2064,26.25,26.0,26.1,8656,19.8212476506105,19.8542245721856,19.6651367191172,19.7407718603445,11444.415729956,0.0,1.0
2022-04-06,26.41,26.55,26.15,26.25,2973,19.9752407981494,20.0811299958677,19.7785894309582,19.8542245721856,3930.71256529104,0.0,1.0
2022-04-07,26.3,26.4,26.3,26.4,3208,19.8920421427993,19.9676772840266,19.8920421427993,19.9676772840266,4241.41470213711,0.0,1.0
2022-04-08,25.95,26.1,25.916,26.1,1439,19.6273191485035,19.7407718603445,19.6016032004862,19.7407718603445,1902.55478690003,0.0,1.0
2022-04-11,25.95,25.95,25.95,25.95,56,19.6273191485035,19.6273191485035,19.6273191485035,19.6273191485035,74.0396581420443,0.0,1.0
2022-04-12,25.92,26.1,25.9,26.1,1996,19.6046286061353,19.7407718603445,19.5895015778898,19.7407718603445,2638.98495806286,0.0,1.0
2022-04-13,25.9,25.91,25.85,25.91,4635,19.5895015778898,19.5970650920125,19.5516840072761,19.5970650920125,6128.10384800671,0.0,1.0
2022-04-14,26.088,26.1,26.0,26.0,2083,19.7316956433972,19.7407718603445,19.6651367191172,19.6651367191172,2754.01085553355,0.0,1.0
2022-04-18,26.0999,26.0999,25.85,25.91,1332,19.7406962252033,19.7406962252033,19.5516840072761,19.5970650920125,1761.08615437863,0.0,1.0
2022-04-19,26.0,26.1,26.0,26.08,2375,19.6651367191172,19.7407718603445,19.6651367191172,19.7256448320991,3140.0747872742,0.0,1.0
2022-04-20,26.0,26.0,26.0,26.0,0,19.6651367191172,19.6651367191172,19.6651367191172,19.6651367191172,0,0.0,1.0
2022-04-21,25.86,25.925,25.86,25.925,374,19.5592475213988,19.6084103631966,19.5592475213988,19.6084103631966,494.479145448655,0.0,1.0
2022-04-22,25.95,25.95,25.85,25.85,734,19.6273191485035,19.6273191485035,19.5516840072761,19.5516840072761,970.448376361796,0.0,1.0
2022-04-25,25.99,25.99,25.99,25.99,1107,19.6575732049944,19.6575732049944,19.6575732049944,19.6575732049944,1463.60538505792,0.0,1.0
2022-04-26,26.0,26.0,25.98,25.98,2286,19.6651367191172,19.6651367191172,19.6500096908717,19.6500096908717,3022.40461629845,0.0,1.0
2022-04-27,25.86,25.86,25.8501,25.8501,275,19.5592475213988,19.5592475213988,19.5517596424173,19.5517596424173,363.58760694754,0.0,1.0
2022-04-28,26.28,26.28,25.85,25.86,12663,19.8769151145538,19.8769151145538,19.5516840072761,19.5592475213988,16742.2176973698,0.0,1.0
2022-04-29,26.2798,26.28,26.2797,26.28,500,19.8767638442713,19.8769151145538,19.8766882091301,19.8769151145538,661.068376268256,0.0,1.0
2022-05-02,26.1,26.1,26.02,26.03,2794,19.7407718603445,19.7407718603445,19.6802637473626,19.6878272614854,3694.05008658701,0.0,1.0
2022-05-03,26.0,26.3,25.91,25.91,729,19.6651367191172,19.8920421427993,19.5970650920125,19.5970650920125,963.837692599112,0.0,1.0
2022-05-04,26.0972,26.28,26.0972,26.25,985,19.7386540763902,19.8769151145538,19.7386540763902,19.8542245721856,1302.30470124846,0.0,1.0
2022-05-05,26.3,26.3,26.075,26.075,1790,19.8920421427993,19.8920421427993,19.7218630750377,19.7218630750377,2366.62478704035,0.0,1.0
2022-05-06,27.15,27.15,26.3,26.3,1310,20.534940843232,20.534940843232,19.8920421427993,19.8920421427993,1731.99914582282,0.0,1.0
2022-05-09,26.0,26.495,26.0,26.25,1097,19.6651367191172,20.0395306681927,19.6651367191172,19.8542245721856,1450.38401753255,0.0,1.0
2022-05-10,26.5,26.5,26.47,26.49,862,20.043312425254,20.043312425254,20.0206218828858,20.0357489111313,1139.68188068647,0.0,1.0
2022-05-11,26.0327,26.25,26.0327,26.25,1220,19.6898694102985,19.8542245721856,19.6898694102985,19.8542245721856,1613.00683809454,0.0,1.0
2022-05-12,26.38,26.38,26.3,26.3,660,19.9525502557812,19.9525502557812,19.8920421427993,19.8920421427993,872.610256674094,0.0,1.0
2022-05-13,26.0359,26.0359,26.0359,26.0359,618,19.6922897348178,19.6922897348178,19.6922897348178,19.6922897348178,817.080513067561,0.0,1.0
2022-05-16,26.05,26.4955,26.05,26.4955,2400,19.7029542897308,20.0399088438988,19.7029542897308,20.0399088438988,3173.12820608763,0.0,1.0
2022-05-17,26.25,26.25,25.85,25.85,850,20.1910373104637,20.1910373104637,19.883364360971,19.883364360971,1105.06952450813,0.4453125,1.0
2022-05-18,26.25,26.25,26.25,26.25,0,20.1910373104637,20.1910373104637,20.1910373104637,20.1910373104637,0,0.0,1.0
2022-05-19,25.86,25.86,25.86,25.86,200,19.8910561847083,19.8910561847083,19.8910561847083,19.8910561847083,260.016358707794,0.0,1.0
2022-05-20,25.86,25.88,25.86,25.87,1100,19.8910561847083,19.9064398321829,19.8910561847083,19.8987480084456,1430.08997289287,0.0,1.0
2022-05-23,25.78,26.0,25.78,26.0,7271,19.8295215948097,19.9987417170308,19.8295215948097,19.9987417170308,9452.89472082188,0.0,1.0
2022-05-24,25.6,25.6,25.55,25.6,1605,19.691068767538,19.691068767538,19.6526096488514,19.691068767538,2086.63127863005,0.0,1.0
2022-05-25,25.4,25.53,25.4,25.53,11433,19.5372322927916,19.6372260013767,19.5372322927916,19.6372260013767,14863.8351455311,0.0,1.0
2022-05-26,25.75,25.79,25.54,25.54,4117,19.8064461235978,19.837213418547,19.6449178251141,19.6449178251141,5352.43674399994,0.0,1.0
2022-05-27,25.75,25.75,25.75,25.75,11,19.8064461235978,19.8064461235978,19.8064461235978,19.8064461235978,14.3008997289287,0.0,1.0
2022-05-31,25.9999,26.17,25.98,26.17,1110,19.9986647987934,20.1295027205652,19.9833580695561,20.1295027205652,1443.09079082826,0.0,1.0
2022-06-01,26.0,26.0,26.0,26.0,749,19.9987417170308,19.9987417170308,19.9987417170308,19.9987417170308,973.761263360688,0.0,1.0
2022-06-02,26.0,26.0,26.0,26.0,930,19.9987417170308,19.9987417170308,19.9987417170308,19.9987417170308,1209.07606799124,0.0,1.0
2022-06-03,25.9,26.0,25.9,26.0,778,19.9218234796576,19.9987417170308,19.9218234796576,19.9987417170308,1011.46363537332,0.0,1.0
2022-06-06,25.76,26.2499,25.76,26.2499,1701,19.8141379473351,20.1909603922264,19.8141379473351,20.1909603922264,2211.43913080979,0.0,1.0
2022-06-07,25.7507,25.85,25.7507,25.85,1000,19.8069845512594,19.883364360971,19.8069845512594,19.883364360971,1300.08179353897,0.0,1.0
2022-06-08,26.19,26.2,25.76,26.2,4001,20.1448863680398,20.1525781917771,19.8141379473351,20.1525781917771,5201.62725594943,0.0,1.0
2022-06-09,26.19,26.19,26.15,26.15,402,20.1448863680398,20.1448863680398,20.1141190730905,20.1141190730905,522.632881002667,0.0,1.0
2022-06-10,26.2,26.2,25.9,25.9,3000,20.1525781917771,20.1525781917771,19.9218234796576,19.9218234796576,3900.24538061692,0.0,1.0
2022-06-13,25.89,25.9,25.75,25.9,4339,19.9141316559202,19.9218234796576,19.8064461235978,19.9218234796576,5641.05490216561,0.0,1.0
2022-06-14,25.89,25.89,25.89,25.89,64,19.9141316559202,19.9141316559202,19.9141316559202,19.9141316559202,83.2052347864944,0.0,1.0
2022-06-15,25.75,25.7601,25.75,25.76,915,19.8064461235978,19.8142148655725,19.8064461235978,19.8141379473351,1189.57484108816,0.0,1.0
2022-06-16,25.69,25.69,25.69,25.69,237,19.7602951811738,19.7602951811738,19.7602951811738,19.7602951811738,308.119385068737,0.0,1.0
2022-06-17,25.69,25.69,25.69,25.69,10,19.7602951811738,19.7602951811738,19.7602951811738,19.7602951811738,13.0008179353898,0.0,1.0
2022-06-21,25.75,25.9,25.4,25.6,2435,19.8064461235978,19.9218234796576,19.5372322927916,19.691068767538,3165.69916726739,0.0,1.0
2022-06-22,25.655,25.655,25.655,25.655,102,19.7333737980932,19.7333737980932,19.7333737980932,19.7333737980932,132.608342940975,0.0,1.0
2022-06-23,25.655,25.655,25.655,25.655,1,19.7333737980932,19.7333737980932,19.7333737980932,19.7333737980932,1.30008179353897,0.0,1.0
2022-06-24,25.655,25.655,25.655,25.655,3,19.7333737980932,19.7333737980932,19.7333737980932,19.7333737980932,3.90024538061692,0.0,1.0
2022-06-27,25.49,25.49,25.49,25.49,131,19.6064587064275,19.6064587064275,19.6064587064275,19.6064587064275,170.310714953605,0.0,1.0
2022-06-28,25.665,25.9,25.665,25.9,1790,19.7410656218305,19.9218234796576,19.7410656218305,19.9218234796576,2327.14641043477,0.0,1.0
2022-06-29,25.47,25.49,25.45,25.49,660,19.5910750589528,19.6064587064275,19.5756914114782,19.6064587064275,858.053983735722,0.0,1.0
2022-06-30,25.47,25.47,25.47,25.47,80,19.5910750589528,19.5910750589528,19.5910750589528,19.5910750589528,104.006543483118,0.0,1.0
2022-07-01,25.47,25.47,25.47,25.47,0,19.5910750589528,19.5910750589528,19.5910750589528,19.5910750589528,0,0.0,1.0
2022-07-05,26.18,26.18,25.41,25.6,2555,20.1371945443025,20.1371945443025,19.5449241165289,19.691068767538,3321.70898249207,0.0,1.0
2022-07-06,26.18,26.18,26.18,26.18,2,20.1371945443025,20.1371945443025,20.1371945443025,20.1371945443025,2.60016358707794,0.0,1.0
2022-07-07,26.18,26.18,26.18,26.18,0,20.1371945443025,20.1371945443025,20.1371945443025,20.1371945443025,0,0.0,1.0
2022-07-08,25.8,25.9999,25.8,25.9999,1429,19.8449052422844,19.9986647987934,19.8449052422844,19.9986647987934,1857.81688296719,0.0,1.0
2022-07-11,25.8,26.5,25.4048,26.5,2079,19.8449052422844,20.3833329038967,19.5409243681855,20.3833329038967,2702.87004876752,0.0,1.0
2022-07-12,25.8,25.8,25.8,25.8,32,19.8449052422844,19.8449052422844,19.8449052422844,19.8449052422844,41.602617393247,0.0,1.0
2022-07-13,25.5,25.8,25.43,25.46,3384,19.6141505301648,19.8449052422844,19.5603077640035,19.5833832352155,4399.47678933588,0.0,1.0
2022-07-14,25.5,25.5,25.5,25.5,0,19.6141505301648,19.6141505301648,19.6141505301648,19.6141505301648,0,0.0,1.0
2022-07-15,25.5,25.5,25.5,25.5,53,19.6141505301648,19.6141505301648,19.6141505301648,19.6141505301648,68.9043350575654,0.0,1.0
2022-07-18,25.7,25.7,25.69,25.69,1025,19.7679870049112,19.7679870049112,19.7602951811738,19.7602951811738,1332.58383837744,0.0,1.0
2022-07-19,25.7,25.7,25.7,25.7,2,19.7679870049112,19.7679870049112,19.7679870049112,19.7679870049112,2.60016358707794,0.0,1.0
2022-07-20,25.5,25.53,25.5,25.51,552,19.6141505301648,19.6372260013767,19.6141505301648,19.6218423539021,717.645150033512,0.0,1.0
2022-07-21,25.5,25.5,25.5,25.5,33,19.6141505301648,19.6141505301648,19.6141505301648,19.6141505301648,42.902699186786,0.0,1.0
2022-07-22,25.6,25.7,25.45,25.67,2467,19.691068767538,19.7679870049112,19.5756914114782,19.7449115336992,3207.30178466064,0.0,1.0
2022-07-25,25.6,25.6,25.46,25.46,1009,19.691068767538,19.691068767538,19.5833832352155,19.5833832352155,1311.78252968082,0.0,1.0
2022-07-26,25.6999,25.7,25.69,25.69,2951,19.7679100866738,19.7679870049112,19.7602951811738,19.7602951811738,3836.5413727335,0.0,1.0
2022-07-27,25.7,25.7,25.7,25.7,368,19.7679870049112,19.7679870049112,19.7679870049112,19.7679870049112,478.430100022341,0.0,1.0
2022-07-28,26.1,26.1,26.0,26.0,1879,20.0756599544039,20.0756599544039,19.9987417170308,19.9987417170308,2442.85369005973,0.0,1.0
2022-07-29,26.0,26.5,26.0,26.0,4724,19.9987417170308,20.3833329038967,19.9987417170308,19.9987417170308,6141.58639267809,0.0,1.0
2022-08-01,26.0,26.0,26.0,26.0,845,19.9987417170308,19.9987417170308,19.9987417170308,19.9987417170308,1098.56911554043,0.0,1.0
2022-08-02,26.0,26.0,25.95,25.95,1030,19.9987417170308,19.9987417170308,19.9602825983442,19.9602825983442,1339.08424734514,0.0,1.0
2022-08-03,26.1152,26.1152,25.95,26.05,9280,20.0873515264847,20.0873515264847,19.9602825983442,20.0372008357173,12064.7590440416,0.0,1.0
2022-08-04,26.05,26.1,26.04,26.1,6193,20.0372008357173,20.0756599544039,20.02950901198,20.0756599544039,8051.40654738687,0.0,1.0
2022-08-05,25.97,25.97,25.97,25.97,151,19.9756662458188,19.9756662458188,19.9756662458188,19.9756662458188,196.312350824385,0.0,1.0
2022-08-08,25.97,25.97,25.97,25.97,0,19.9756662458188,19.9756662458188,19.9756662458188,19.9756662458188,0,0.0,1.0
2022-08-09,25.97,25.97,25.97,25.97,0,19.9756662458188,19.9756662458188,19.9756662458188,19.9756662458188,0,0.0,1.0
2022-08-10,25.97,25.97,25.97,25.97,269,19.9756662458188,19.9756662458188,19.9756662458188,19.9756662458188,349.722002461983,0.0,1.0
2022-08-11,26.1,26.2245,26.03,26.04,1056,20.0756599544039,20.1714231599336,20.0218171882427,20.02950901198,1372.88637397716,0.0,1.0
2022-08-12,26.25,26.25,26.25,26.25,403,20.1910373104637,20.1910373104637,20.1910373104637,20.1910373104637,523.932962796207,0.0,1.0
2022-08-15,26.25,26.25,26.25,26.25,201,20.1910373104637,20.1910373104637,20.1910373104637,20.1910373104637,261.316440501334,0.0,1.0
2022-08-16,26.4,26.4,26.38,26.39,1100,20.3064146665235,20.3064146665235,20.2910310190489,20.2987228427862,1430.08997289287,0.0,1.0
2022-08-17,26.0,26.0603,25.99,26.0,2070,20.3412682428333,20.3884443380272,20.3334446781245,20.3412682428333,2645.85272449578,0.4453125,1.0
2022-08-18,25.9,25.9,25.9,25.9,108,20.2630325957454,20.2630325957454,20.2630325957454,20.2630325957454,138.044489973693,0.0,1.0
2022-08-19,25.9,26.0,25.9,25.9,1090,20.2630325957454,20.3412682428333,20.2630325957454,20.2630325957454,1393.22679695672,0.0,1.0
2022-08-22,25.9984,25.9984,25.9984,25.9984,250,20.3400164724799,20.3400164724799,20.3400164724799,20.3400164724799,319.54743049466,0.0,1.0
2022-08-23,26.0,26.0,25.85,25.91,1700,20.3412682428333,20.3412682428333,20.2239147722015,20.2708561604542,2172.92252736368,0.0,1.0
2022-08-24,26.0,26.0,26.0,26.0,300,20.3412682428333,20.3412682428333,20.3412682428333,20.3412682428333,383.456916593591,0.0,1.0
2022-08-25,26.0,26.0,26.0,26.0,14,20.3412682428333,20.3412682428333,20.3412682428333,20.3412682428333,17.8946561077009,0.0,1.0
2022-08-26,25.86,28.31,25.86,26.39,5600,20.2317383369103,22.1485116905619,20.2317383369103,20.6463872664758,7157.86244308039,0.0,1.0
2022-08-29,26.1018,27.105,25.92,25.95,601,20.4209121315687,21.2057721431537,20.278679725163,20.3021504192894,768.192022909162,0.0,1.0
2022-08-30,26.1018,26.1018,26.1018,26.1018,3,20.4209121315687,20.4209121315687,20.4209121315687,20.4209121315687,3.83456916593592,0.0,1.0
2022-08-31,26.1018,26.1018,26.1018,26.1018,0,20.4209121315687,20.4209121315687,20.4209121315687,20.4209121315687,0,0.0,1.0
2022-09-01,25.85,26.0,25.85,26.0,1523,20.2239147722015,20.3412682428333,20.2239147722015,20.3412682428333,1946.68294657347,0.0,1.0
2022-09-02,25.6,25.64,25.6,25.6,2240,20.028325654482,20.0596199133171,20.028325654482,20.028325654482,2863.14497723215,0.0,1.0
2022-09-06,25.73,25.74,25.62,25.62,954,20.1300319956961,20.1378555604049,20.0439727838995,20.0439727838995,1219.39299476763,0.0,1.0
2022-09-07,25.73,25.73,25.73,25.73,15,20.1300319956961,20.1300319956961,20.1300319956961,20.1300319956961,19.1728458296797,0.0,1.0
2022-09-08,25.73,25.73,25.73,25.73,0,20.1300319956961,20.1300319956961,20.1300319956961,20.1300319956961,0,0.0,1.0
2022-09-09,25.66,25.99,25.66,25.99,1316,20.0752670427347,20.3334446781245,20.0752670427347,20.3334446781245,1682.09767412389,0.0,1.0
2022-09-12,25.71,25.71,25.6801,25.69,1100,20.1143848662786,20.1143848662786,20.0909924077993,20.098737736861,1406.0086941765,0.0,1.0
2022-09-13,25.72,25.72,25.72,25.72,110,20.1222084309874,20.1222084309874,20.1222084309874,20.1222084309874,140.60086941765,0.0,1.0
2022-09-14,25.6301,25.6301,25.63,25.63,1180,20.0518745842554,20.0518745842554,20.0517963486083,20.0517963486083,1508.2638719348,0.0,1.0
2022-09-15,25.94,25.94,25.94,25.94,200,20.2943268545806,20.2943268545806,20.2943268545806,20.2943268545806,255.637944395728,0.0,1.0
2022-09-16,25.7,25.85,25.7,25.85,1742,20.1065613015698,20.2239147722015,20.1065613015698,20.2239147722015,2226.60649568679,0.0,1.0
2022-09-19,25.86,25.88,25.12,25.55,11106,20.2317383369103,20.2473854663279,19.6527945484604,19.9892078309381,14195.5750522948,0.0,1.0
2022-09-20,25.86,25.86,25.86,25.86,2,20.2317383369103,20.2317383369103,20.2317383369103,20.2317383369103,2.55637944395728,0.0,1.0
2022-09-21,25.55,25.82,25.55,25.82,585,19.9892078309381,20.2004440780752,19.9892078309381,20.2004440780752,747.740987357504,0.0,1.0
2022-09-22,25.55,25.75,25.55,25.75,3304,19.9892078309381,20.1456791251137,19.9892078309381,20.1456791251137,4223.13884141742,0.0,1.0
2022-09-23,25.55,25.55,25.55,25.55,0,19.9892078309381,19.9892078309381,19.9892078309381,19.9892078309381,0,0.0,1.0
2022-09-26,26.2207,26.2207,26.2207,26.2207,250,20.5139343159561,20.5139343159561,20.5139343159561,20.5139343159561,319.54743049466,0.0,1.0
2022-09-27,25.64,25.64,25.55,25.55,281,20.0596199133171,20.0596199133171,19.9892078309381,19.9892078309381,359.171311875998,0.0,1.0
2022-09-28,25.3,25.3,25.25,25.25,4126,19.7936187132185,19.7936187132185,19.7545008896746,19.7545008896746,5273.81079288388,0.0,1.0
2022-09-29,25.3,25.3,25.3,25.3,135,19.7936187132185,19.7936187132185,19.7936187132185,19.7936187132185,172.555612467117,0.0,1.0
2022-09-30,25.3,25.3,25.3,25.3,0,19.7936187132185,19.7936187132185,19.7936187132185,19.7936187132185,0,0.0,1.0
2022-10-03,26.22,26.22,25.74,25.74,1085,20.5133866664265,20.5133866664265,20.1378555604049,20.1378555604049,1386.83584834682,0.0,1.0
2022-10-04,25.31,25.6,25.31,25.56,1003,19.8014422779273,20.028325654482,19.8014422779273,19.9970313956469,1282.02429114458,0.0,1.0
2022-10-05,25.31,25.31,25.31,25.31,76,19.8014422779273,19.8014422779273,19.8014422779273,19.8014422779273,97.1424188703767,0.0,1.0
2022-10-06,25.3,25.3,25.3,25.3,595,19.7936187132185,19.7936187132185,19.7936187132185,19.7936187132185,760.522884577292,0.0,1.0
2022-10-07,26.15,26.21,26.15,26.15,1814,20.458621713465,20.5055631017177,20.458621713465,20.458621713465,2318.63615566925,0.0,1.0
2022-10-10,25.3,25.35,25.3,25.32,4130,19.7936187132185,19.8327365367624,19.7936187132185,19.8092658426361,5278.92355177179,0.0,1.0
2022-10-11,24.95,25.3,24.95,25.15,10051,19.5197939484111,19.7936187132185,19.5197939484111,19.6762652425868,12847.0848956074,0.0,1.0
2022-10-12,25.37,25.37,25.19,25.37,791,19.84838366618,19.84838366618,19.7075595014219,19.84838366618,1011.0480700851,0.0,1.0
2022-10-13,24.95,25.14,24.95,25.14,7907,19.5197939484111,19.668441677878,19.5197939484111,19.668441677878,10106.6461316851,0.0,1.0
2022-10-14,24.95,24.95,24.95,24.95,75,19.5197939484111,19.5197939484111,19.5197939484111,19.5197939484111,95.8642291483983,0.0,1.0
2022-10-17,25.05,25.15,25.0,25.0,773,19.598029595499,19.6762652425868,19.5589117719551,19.5589117719551,988.040655089488,0.0,1.0
2022-10-18,25.05,25.05,25.05,25.05,10,19.598029595499,19.598029595499,19.598029595499,19.598029595499,12.7818972197864,0.0,1.0
2022-10-19,25.05,25.2,25.05,25.2,6423,19.598029595499,19.7153830661307,19.598029595499,19.7153830661307,8209.8125842688,0.0,1.0
2022-10-20,24.988,25.1,24.98,25.1,21412,19.5495234943045,19.6371474190429,19.5432646425375,19.6371474190429,27368.5983270067,0.0,1.0
2022-10-21,24.947,24.95,24.75,24.85,6081,19.5174468789985,19.5197939484111,19.3633226542355,19.4415583013233,7772.67169935212,0.0,1.0
2022-10-24,24.947,24.947,24.947,24.947,4,19.5174468789985,19.5174468789985,19.5174468789985,19.5174468789985,5.11275888791457,0.0,1.0
2022-10-25,25.0,25.07,25.0,25.07,4669,19.5589117719551,19.6136767249165,19.5589117719551,19.6136767249165,5967.86781191826,0.0,1.0
2022-10-26,25.0,25.1,24.75,25.1,20612,19.5589117719551,19.6371474190429,19.3633226542355,19.6371474190429,26346.0465494237,0.0,1.0
2022-10-27,25.0,25.25,25.0,25.25,7102,19.5589117719551,19.7545008896746,19.5589117719551,19.7545008896746,9077.70340549229,0.0,1.0
2022-10-28,24.925,25.0,24.925,25.0,6700,19.5002350366392,19.5589117719551,19.5002350366392,19.5589117719551,8563.87113725689,0.0,1.0
2022-10-31,24.95,24.95,24.95,24.95,502,19.5197939484111,19.5197939484111,19.5197939484111,19.5197939484111,641.651240433279,0.0,1.0
2022-11-01,25.0,25.0,24.76,25.0,2670,19.5589117719551,19.5589117719551,19.3711462189443,19.5589117719551,3412.76655768296,0.0,1.0
2022-11-02,25.25,25.25,25.0,25.0,624,19.7545008896746,19.7545008896746,19.5589117719551,19.5589117719551,797.590386514672,0.0,1.0
2022-11-03,25.005,25.04,25.0,25.04,5925,19.5628235543094,19.5902060307902,19.5589117719551,19.5902060307902,7573.27410272347,0.0,1.0
2022-11-04,25.0,25.0,24.9,24.9,2028,19.5589117719551,19.5589117719551,19.4806761248672,19.4806761248672,2592.16875617268,0.0,1.0
2022-11-07,25.0,25.0,25.0,25.0,2111,19.5589117719551,19.5589117719551,19.5589117719551,19.5589117719551,2698.2585030969,0.0,1.0
2022-11-08,25.15,25.15,24.897,25.0,6205,19.6762652425868,19.6762652425868,19.4783290554546,19.5589117719551,7931.16722487746,0.0,1.0
2022-11-09,25.0,25.15,25.0,25.075,8158,19.5589117719551,19.6762652425868,19.5589117719551,19.6175885072709,10427.4717519017,0.0,1.0
2022-11-10,25.5,25.54,25.5,25.54,595,19.9500900073942,19.9813842662293,19.9500900073942,19.9813842662293,760.52288457729,0.0,1.0
2022-11-11,25.86,25.86,25.505,25.505,1394,20.2317383369103,20.2317383369103,19.9540017897486,19.9540017897486,1781.79647243823,0.0,1.0
2022-11-14,25.99,25.99,25.5,25.96,455,20.3334446781245,20.3334446781245,19.9500900073942,20.3099739839981,581.576323500281,0.0,1.0
2022-11-15,25.99,25.99,25.99,25.99,193,20.3334446781245,20.3334446781245,20.3334446781245,20.3334446781245,246.690616341877,0.0,1.0
2022-11-16,25.7094,25.76,25.67,25.75,3550,20.462308568334,20.5025814962731,20.4309498062628,20.4946224196053,4460.3163760926,0.4453125,1.0
2022-11-17,25.7,25.7,25.66,25.66,512,20.4548270362663,20.4548270362663,20.422990729595,20.422990729595,643.290699875889,0.0,1.0
2022-11-18,25.7,25.7,25.7,25.7,2,20.4548270362663,20.4548270362663,20.4548270362663,20.4548270362663,2.51285429639019,0.0,1.0
2022-11-21,25.7,25.7,25.7,25.7,26,20.4548270362663,20.4548270362663,20.4548270362663,20.4548270362663,32.6671058530725,0.0,1.0
2022-11-22,25.85,25.8999,25.85,25.8999,1301,20.5742131862834,20.6139289788557,20.5742131862834,20.6139289788557,1634.61171980182,0.0,1.0
2022-11-23,25.2,25.2,25.2,25.2,125,20.0568732028759,20.0568732028759,20.0568732028759,20.0568732028759,157.053393524387,0.0,1.0
2022-11-25,25.2,25.2,25.2,25.2,140,20.0568732028759,20.0568732028759,20.0568732028759,20.0568732028759,175.899800747313,0.0,1.0
2022-11-28,25.4,25.4,25.4,25.4,500,20.216054736232,20.216054736232,20.216054736232,20.216054736232,628.21357409755,0.0,1.0
2022-11-29,25.6,25.6,25.59,25.59,931,20.3752362695882,20.3752362695882,20.3672771929204,20.3672771929204,1169.73367496963,0.0,1.0
2022-11-30,25.6,25.6,25.6,25.6,219,20.3752362695882,20.3752362695882,20.3752362695882,20.3752362695882,275.157545454726,0.0,1.0
2022-12-01,25.4,25.6,25.4,25.5999,4526,20.216054736232,20.3752362695882,20.216054736232,20.3751566788215,5686.58927273102,0.0,1.0
2022-12-02,25.4,25.6,25.4,25.6,655,20.216054736232,20.3752362695882,20.216054736232,20.3752362695882,822.95978206779,0.0,1.0
2022-12-05,25.55,25.59,25.4,25.41,1770,20.3354408862491,20.3672771929204,20.216054736232,20.2240138128998,2223.87605230533,0.0,1.0
2022-12-06,25.2,25.55,25.2,25.55,5911,20.0568732028759,20.3354408862491,20.0568732028759,20.3354408862491,7426.74087298121,0.0,1.0
2022-12-07,25.4,25.4,25.4,25.4,596,20.216054736232,20.216054736232,20.216054736232,20.216054736232,748.830580324279,0.0,1.0
2022-12-08,25.45,25.57,25.45,25.57,2519,20.2558501195711,20.3513590395848,20.2558501195711,20.3513590395848,3164.93998630345,0.0,1.0
2022-12-09,25.4601,25.4601,25.4601,25.4601,151,20.2638887870056,20.2638887870056,20.2638887870056,20.2638887870056,189.720499377459,0.0,1.0
2022-12-12,25.45,25.47,25.45,25.47,1202,20.2558501195711,20.2717682729067,20.2558501195711,20.2717682729067,1510.2254321305,0.0,1.0
2022-12-13,25.45,25.45,25.45,25.45,33,20.2558501195711,20.2558501195711,20.2558501195711,20.2558501195711,41.4620958904381,0.0,1.0
2022-12-14,25.48,25.6,25.48,25.6,1291,20.2797273495745,20.3752362695882,20.2797273495745,20.3752362695882,1622.04744831987,0.0,1.0
2022-12-15,25.59,25.6,25.59,25.59,800,20.3672771929204,20.3752362695882,20.3672771929204,20.3672771929204,1005.14171855608,0.0,1.0
2022-12-16,25.6,25.6,25.6,25.6,195,20.3752362695882,20.3752362695882,20.3752362695882,20.3752362695882,245.003293898044,0.0,1.0
2022-12-19,25.45,25.5003,25.45,25.5,1900,20.2558501195711,20.2958842752101,20.2558501195711,20.2956455029101,2387.21158157068,0.0,1.0
2022-12-20,25.45,25.45,25.45,25.45,0,20.2558501195711,20.2558501195711,20.2558501195711,20.2558501195711,0,0.0,1.0
2022-12-21,25.45,25.45,25.45,25.45,208,20.2558501195711,20.2558501195711,20.2558501195711,20.2558501195711,261.33684682458,0.0,1.0
2022-12-22,25.4654,25.5,25.45,25.5,1250,20.2681070976395,20.2956455029101,20.2558501195711,20.2956455029101,1570.53393524387,0.0,1.0
2022-12-23,25.4654,25.4654,25.4654,25.4654,20,20.2681070976395,20.2681070976395,20.2681070976395,20.2681070976395,25.1285429639019,0.0,1.0
2022-12-27,25.45,25.4501,25.45,25.4501,350,20.2558501195711,20.2559297103377,20.2558501195711,20.2559297103377,439.749501868283,0.0,1.0
2022-12-28,25.4501,25.46,25.45,25.46,3120,20.2559297103377,20.2638091962389,20.2558501195711,20.2638091962389,3920.05270236871,0.0,1.0
2022-12-29,25.4501,25.4501,25.4501,25.4501,6,20.2559297103377,20.2559297103377,20.2559297103377,20.2559297103377,7.5385628891706,0.0,1.0
2022-12-30,25.55,25.55,25.4,25.4,778,20.3354408862491,20.3354408862491,20.216054736232,20.216054736232,977.500321295788,0.0,1.0
2023-01-03,25.5499,25.55,25.5499,25.55,361,20.3353612954825,20.3354408862491,20.3353612954825,20.3354408862491,453.570200498429,0.0,1.0
2023-01-04,25.5499,25.5499,25.5499,25.5499,0,20.3353612954825,20.3353612954825,20.3353612954825,20.3353612954825,0,0.0,1.0
2023-01-05,25.4,25.42,25.4,25.41,553,20.216054736232,20.2319728895676,20.216054736232,20.2240138128998,694.80421295189,0.0,1.0
2023-01-06,25.8,25.8,25.36,25.43,2310,20.5344178029443,20.5344178029443,20.1842184295608,20.2399319662354,2902.34671233068,0.0,1.0
2023-01-09,26.0,26.0,25.7999,25.7999,1325,20.6935993363005,20.6935993363005,20.5343382121777,20.5343382121777,1664.7659713585,0.0,1.0
2023-01-10,26.0,26.0,26.0,26.0,350,20.6935993363005,20.6935993363005,20.6935993363005,20.6935993363005,439.749501868284,0.0,1.0
2023-01-11,25.9999,26.0,25.9999,26.0,512,20.6935197455338,20.6935993363005,20.6935197455338,20.6935993363005,643.290699875891,0.0,1.0
2023-01-12,26.662,26.8499,26.15,26.22,2690,21.2204902117094,21.3700412622975,20.8129854863176,20.8686990229923,3379.78902864481,0.0,1.0
2023-01-13,25.39,26.12,25.39,26.1,3578,20.2080956595642,20.7891082563142,20.2080956595642,20.7731901029786,4495.49633624206,0.0,1.0
2023-01-17,26.3,26.3,25.6,25.6,549,20.9323716363347,20.9323716363347,20.3752362695882,20.3752362695882,689.77850435911,0.0,1.0
2023-01-18,26.3,26.3,26.3,26.3,201,20.9323716363347,20.9323716363347,20.9323716363347,20.9323716363347,252.541856787215,0.0,1.0
2023-01-19,26.3,26.3,26.3,26.3,104,20.9323716363347,20.9323716363347,20.9323716363347,20.9323716363347,130.66842341229,0.0,1.0
2023-01-20,25.75,25.75,25.75,25.75,504,20.4946224196053,20.4946224196053,20.4946224196053,20.4946224196053,633.239282690329,0.0,1.0
2023-01-23,25.75,25.75,25.75,25.75,12,20.4946224196053,20.4946224196053,20.4946224196053,20.4946224196053,15.0771257783412,0.0,1.0
2023-01-24,26.28,26.28,26.25,26.25,1180,20.9164534829991,20.9164534829991,20.8925762529957,20.8925762529957,1482.58403487022,0.0,1.0
2023-01-25,26.28,26.28,26.28,26.28,0,20.9164534829991,20.9164534829991,20.9164534829991,20.9164534829991,0,0.0,1.0
2023-01-26,25.8,25.8,25.8,25.8,405,20.5344178029443,20.5344178029443,20.5344178029443,20.5344178029443,508.852995019016,0.0,1.0
2023-01-27,26.0,26.0,25.825,25.825,1075,20.6935993363005,20.6935993363005,20.5543154946139,20.5543154946139,1350.65918430973,0.0,1.0
2023-01-30,25.82,25.82,25.76,25.76,906,20.55033595628,20.55033595628,20.5025814962731,20.5025814962731,1138.32299626476,0.0,1.0
2023-01-31,26.0,26.3,25.78,25.9,5730,20.6935993363005,20.9323716363347,20.5184996496087,20.6140085696224,7199.32755915791,0.0,1.0
2023-02-01,26.12,26.5,25.7869,26.2,4086,20.7891082563142,21.0915531696909,20.5239914125095,20.8527808696567,5133.76132752517,0.0,1.0
2023-02-02,26.43,26.8,26.42,26.46,1151,21.0358396330162,21.3303254697251,21.0278805563484,21.0597168630197,1446.14764757256,0.0,1.0
2023-02-03,27.9699,27.9699,27.9699,27.9699,1009,22.261457849092,22.261457849092,22.261457849092,22.261457849092,1267.73499252885,0.0,1.0
2023-02-06,26.3,26.3,26.2,26.2,1381,20.9323716363347,20.9323716363347,20.8527808696567,20.8527808696567,1735.12589165743,0.0,1.0
2023-02-07,26.22,26.3,26.01,26.3,719,20.8686990229923,20.9323716363347,20.7015584129683,20.9323716363347,903.371119552274,0.0,1.0
2023-02-08,26.25,26.25,26.15,26.25,506,20.8925762529957,20.8925762529957,20.8129854863176,20.8925762529957,635.752136986719,0.0,1.0
2023-02-09,26.25,26.25,26.25,26.25,0,20.8925762529957,20.8925762529957,20.8925762529957,20.8925762529957,0,0.0,1.0
2023-02-10,26.25,26.7,26.25,26.7,327,20.8925762529957,21.2507347030471,20.8925762529957,21.2507347030471,410.851677459797,0.0,1.0
2023-02-13,26.2601,26.27,26.26,26.27,540,20.9006149204302,20.9084944063313,20.9005353296635,20.9084944063313,678.470660025352,0.0,1.0
2023-02-14,26.06,26.57,26.0,26.25,1102,21.0957814291707,21.5086305668866,21.0472109423806,21.2495879706727,1361.32051312825,0.4453125,1.0
2023-02-15,26.06,26.06,26.06,26.06,0,21.0957814291707,21.0957814291707,21.0957814291707,21.0957814291707,0,0.0,1.0
2023-02-16,25.7001,26.05,25.7001,26.05,777,20.8044394592413,21.087686348039,20.8044394592413,21.087686348039,959.842140381716,0.0,1.0
2023-02-17,25.7001,25.7001,25.7001,25.7001,2,20.8044394592413,20.8044394592413,20.8044394592413,20.8044394592413,2.47063613997868,0.0,1.0
2023-02-21,26.3799,26.4,26.3799,26.4,200,21.3547430745733,21.371014187648,21.3547430745733,21.371014187648,247.063613997867,0.0,1.0
2023-02-22,26.15,26.15,25.9001,25.9001,316,21.1686371593558,21.1686371593558,20.966341081875,20.966341081875,390.360510116631,0.0,1.0
2023-02-23,25.75,26.0,25.75,26.0,2225,20.8448339140884,21.0472109423806,20.8448339140884,21.0472109423806,2748.58270572628,0.0,1.0
2023-02-24,25.76,25.76,25.76,25.76,200,20.8529289952201,20.8529289952201,20.8529289952201,20.8529289952201,247.063613997868,0.0,1.0
2023-02-27,25.76,25.76,25.76,25.76,20,20.8529289952201,20.8529289952201,20.8529289952201,20.8529289952201,24.7063613997868,0.0,1.0
2023-02-28,26.3,26.3,25.8,25.8,251,21.2900633763311,21.2900633763311,20.8853093197469,20.8853093197469,310.064835567324,0.0,1.0
2023-03-01,25.88,26.08,25.88,26.08,688,20.9500699688003,21.111971591434,20.9500699688003,21.111971591434,849.898832152665,0.0,1.0
2023-03-02,26.0,26.06,26.0,26.06,677,21.0472109423806,21.0957814291707,21.0472109423806,21.0957814291707,836.310333382779,0.0,1.0
2023-03-03,26.0,26.0,26.0,26.0,50,21.0472109423806,21.0472109423806,21.0472109423806,21.0472109423806,61.7659034994667,0.0,1.0
2023-03-06,26.0,26.0,26.0,26.0,0,21.0472109423806,21.0472109423806,21.0472109423806,21.0472109423806,0,0.0,1.0
2023-03-07,26.0,26.0,26.0,26.0,0,21.0472109423806,21.0472109423806,21.0472109423806,21.0472109423806,0,0.0,1.0
2023-03-08,26.0,26.0,26.0,26.0,19,21.0472109423806,21.0472109423806,21.0472109423806,21.0472109423806,23.4710433297974,0.0,1.0
2023-03-09,25.45,25.85,24.75,25.7524,9767,20.6019814801379,20.9257847254053,20.03532580092,20.84677673356,12065.3515895858,0.0,1.0
2023-03-10,24.44,24.874,24.44,24.8,2569,19.7843782858377,20.1357048069528,19.7843782858377,20.0758012065784,3173.53212180261,0.0,1.0
2023-03-13,24.75,24.75,20.96,24.3,7523,20.03532580092,20.03532580092,16.9672900520114,19.6710471499941,9293.29784052976,0.0,1.0
2023-03-14,24.5,24.6618,24.5,24.5001,565,19.8329487726278,19.9639271853385,19.8329487726278,19.8330297234392,697.954709543976,0.0,1.0
2023-03-15,24.65,24.77,22.76,22.9,2341,19.9543749896031,20.0515159631833,18.4244046557147,18.5377357915583,2891.87960184504,0.0,1.0
2023-03-16,24.125,24.75,24.125,24.72,693,19.5293832301897,20.03532580092,19.5293832301897,20.0110405575249,856.075422502608,0.0,1.0
2023-03-17,24.125,24.125,24.125,24.125,315,19.5293832301897,19.5293832301897,19.5293832301897,19.5293832301897,389.12519204664,0.0,1.0
2023-03-20,20.5,24.0,20.49,24.0,13347,16.5949163199539,19.4281947160436,16.5868212388222,19.4281947160436,16487.7902801477,0.0,1.0
2023-03-21,19.9,20.5,19.19,20.05,72463,16.1092114520528,16.5949163199539,15.5344606917032,16.2306376690281,89514.8533056374,0.0,1.0
2023-03-22,20.1,20.1,19.41,19.7,32004,16.2711130746865,16.2711130746865,15.7125524766003,15.9473098294191,39535.1195119388,0.0,1.0
2023-03-23,20.5,20.5,20.1,20.1,18576,16.5949163199539,16.5949163199539,16.2711130746865,16.2711130746865,22947.2684681219,0.0,1.0
2023-03-24,20.44,20.5,20.3,20.3,5769,16.5463458331638,16.5949163199539,16.4330146973202,16.4330146973202,7126.54994576848,0.0,1.0
2023-03-27,20.51,21.23,20.4,20.5,21060,16.6030114010856,17.1858572425669,16.5139655086371,16.5949163199539,26015.7985539754,0.0,1.0
2023-03-28,21.0,21.4999,20.6,20.6,6437,16.9996703765381,17.4043434823111,16.6758671312708,16.6758671312708,7951.74241652138,0.0,1.0
2023-03-29,21.03,21.45,20.95,20.95,3890,17.0239556199332,17.363949027464,16.9591949708797,16.9591949708797,4805.38729225852,0.0,1.0
2023-03-30,22.0,22.0,21.0,21.2,14779,17.8091784897066,17.8091784897066,16.9996703765381,17.1615719991718,18256.7657563724,0.0,1.0
2023-03-31,22.0,22.0,21.97,21.97,1829,17.8091784897066,17.8091784897066,17.7848932463116,17.7848932463116,2259.3967500105,0.0,1.0
2023-04-03,22.0,22.3065,22.0,22.3065,2020,17.8091784897066,18.0572927263928,17.8091784897066,18.0572927263928,2495.34250137846,0.0,1.0
2023-04-04,22.39,22.44,22.0,22.0,2414,18.1248866538423,18.1653620595008,17.8091784897066,17.8091784897066,2982.05782095426,0.0,1.0
2023-04-05,22.4,22.5,21.75,21.75,3320,18.132981734974,18.2139325462909,17.6068014614145,17.6068014614145,4101.2559923646,0.0,1.0
2023-04-06,22.1,22.25,22.1,22.25,644,17.8901293010235,18.0115555179987,17.8901293010235,18.0115555179987,795.544837073132,0.0,1.0
2023-04-10,22.15,22.39,22.1,22.1001,1126,17.9306047066819,18.1248866538423,17.8901293010235,17.8902102518348,1390.96814680799,0.0,1.0
2023-04-11,22.39,22.3975,22.15,22.3395,3689,18.1248866538423,18.1309579646911,17.9306047066819,18.0840064941273,4557.08836019067,0.0,1.0
2023-04-12,22.01,22.4,22.01,22.4,2720,17.8172735708383,18.132981734974,17.8172735708383,18.132981734974,3360.065150371,0.0,1.0
2023-04-13,21.7501,22.0,21.7501,22.0,414,17.6068824122258,17.8091784897066,17.6068824122258,17.8091784897066,511.421680975586,0.0,1.0
2023-04-14,21.9,21.9,21.76,21.76,302,17.7282276783898,17.7282276783898,17.6148965425462,17.6148965425462,373.066057136779,0.0,1.0
2023-04-17,21.9,21.9,21.9,21.9,43,17.7282276783898,17.7282276783898,17.7282276783898,17.7282276783898,53.1186770095414,0.0,1.0
2023-04-18,22.05,22.1,22.0,22.0,10452,17.8496538953651,17.8901293010235,17.8091784897066,17.8091784897066,12911.5444675285,0.0,1.0
2023-04-19,22.2,22.25,22.1,22.25,1526,17.9710801123403,18.0115555179987,17.8901293010235,18.0115555179987,1885.09537480373,0.0,1.0
2023-04-20,22.25,22.26,22.0,22.0,4833,18.0115555179987,18.0196505991304,17.8091784897066,17.8091784897066,5970.29223225848,0.0,1.0
2023-04-21,22.17,22.25,22.15,22.25,2202,17.9467948689453,18.0115555179987,17.9306047066819,18.0115555179987,2720.17039011652,0.0,1.0
2023-04-24,22.31,22.31,22.0,22.0,1204,18.0601260047889,18.0601260047889,17.8091784897066,17.8091784897066,1487.32295626716,0.0,1.0
2023-04-25,22.1501,22.4,22.01,22.01,3333,17.9306856574932,18.132981734974,17.8172735708383,17.8172735708383,4117.31512727446,0.0,1.0
2023-04-26,22.25,22.4,22.0,22.0,2555,18.0115555179987,18.132981734974,17.8091784897066,17.8091784897066,3156.23766882276,0.0,1.0
2023-04-27,22.34,22.38,22.1,22.1,3173,18.0844112481839,18.1167915727106,17.8901293010235,17.8901293010235,3919.66423607617,0.0,1.0
2023-04-28,22.34,22.34,22.225,22.225,407,18.0844112481839,18.0844112481839,17.9913178151695,17.9913178151695,502.77445448566,0.0,1.0
2023-05-01,22.15,22.1975,22.15,22.15,5394,17.9306047066819,17.9690563420574,17.9306047066819,17.9306047066819,6663.30566952248,0.0,1.0
2023-05-02,21.9033,22.16,21.6,22.16,9626,17.7308990551632,17.9386997878136,17.4853752444392,17.9386997878136,11891.1717417174,0.0,1.0
2023-05-03,20.0,21.91,20.0,21.91,31416,16.1901622633697,17.7363227595215,16.1901622633697,17.7363227595215,38808.7524867849,0.0,1.0
2023-05-04,18.33,19.68,17.0001,19.68,13774,14.8382837143783,15.9311196671557,13.7617188746755,15.9311196671557,17015.2710960331,0.0,1.0
2023-05-05,18.39,18.9475,18.0,18.71,14463,14.8868542011684,15.3381549742598,14.5711460370327,15.1458967973823,17866.4052462558,0.0,1.0
2023-05-08,18.71,18.98,18.4,18.46,5412,15.1458967973823,15.3644639879378,14.8949492823001,14.9435197690902,6685.5413947823,0.0,1.0
2023-05-09,18.72,19.1118,18.66,18.66,29825,15.153991878514,15.4711571572534,15.1054213917239,15.1054213917239,36843.361437432,0.0,1.0
2023-05-10,19.1936,19.5,18.8,18.9,8120,15.5373749209106,15.7854082067854,15.2187525275675,15.2997033388843,10030.7827283134,0.0,1.0
2023-05-11,19.0,19.19,19.0,19.19,1940,15.3806541502012,15.5344606917032,15.3806541502012,15.5344606917032,2396.51705577931,0.0,1.0
2023-05-12,19.01,19.24,19.0,19.18,2677,15.3887492313329,15.5749360973616,15.3806541502012,15.5263656105715,3306.94647336145,0.0,1.0
2023-05-15,19.51,19.9999,19.15,19.15,5947,15.7935032879171,16.1900813125583,15.5020803671764,15.5020803671764,7346.43656222659,0.0,1.0
2023-05-16,19.75,20.2499,19.5,19.5,14275,15.9877852350775,16.3924583408505,15.7854082067854,15.7854082067854,17634.1654490978,0.0,1.0
2023-05-17,20.0,20.25,19.3,19.5,8284,16.550646345015,16.7575294243277,15.9713737229395,16.1368801863896,10010.4851826468,0.4453125,1.0
2023-05-18,20.27,20.657,19.5,19.76,2138,16.7740800706727,17.0943350774487,16.1368801863896,16.3520385888748,2583.58490107422,0.0,1.0
2023-05-19,20.7,20.8,20.7,20.7297,1662,17.1299189670905,17.2126721988156,17.1299189670905,17.1544966769129,2008.38077903899,0.0,1.0
2023-05-22,20.7,20.7,20.7,20.7,17,17.1299189670905,17.1299189670905,17.1299189670905,17.1299189670905,20.5430043584012,0.0,1.0
2023-05-23,20.75,20.87,20.3963,20.87,808,17.1712955829531,17.2705994610232,16.8785974023415,17.2705994610232,976.396913034596,0.0,1.0
2023-05-24,20.5,20.82,19.57,20.15,7556,16.9644125036404,17.2292228451606,16.1948074485972,16.6747761926026,9130.76123129878,0.0,1.0
2023-05-25,20.79,20.79,20.54,20.55,1925,17.2043968756431,17.2043968756431,16.9975137963304,17.0057891195029,2326.19314058366,0.0,1.0
2023-05-26,20.75,20.91,20.37,20.37,5783,17.1712955829531,17.3037007537132,16.8568333023978,16.8568333023978,6988.24671791964,0.0,1.0
2023-05-30,20.934,21.195,20.934,20.99,3225,17.3235615293272,17.5395474641296,17.3235615293272,17.3699033390932,3897.12876799082,0.0,1.0
2023-05-31,21.0,21.0,20.35,20.7001,3992,17.3781786622657,17.3781786622657,16.8402826560528,17.1300017203222,4823.98078816105,0.0,1.0
2023-06-01,21.01,21.7998,21.0,21.15,2008,17.3864539854383,18.0400390096029,17.3781786622657,17.5023085098534,2426.4913383335,0.0,1.0
2023-06-02,21.175,21.35,21.0,21.175,8622,17.5229968177846,17.6678149733035,17.3781786622657,17.5229968177846,10418.9284457727,0.0,1.0
2023-06-05,21.5,21.625,21.0,21.04,4545,17.7919448208911,17.8953863605475,17.3781786622657,17.4112799549558,5492.23263581962,0.0,1.0
2023-06-06,21.45,21.5,21.4275,21.5,5369,17.7505682050286,17.7919448208911,17.7319487278904,17.7919448208911,6487.96414119153,0.0,1.0
2023-06-07,21.45,21.5,21.45,21.5,833,17.7505682050286,17.7919448208911,17.7505682050286,17.7919448208911,1006.60721356166,0.0,1.0
2023-06-08,21.4,21.4,21.01,21.01,1585,17.709191589166,17.709191589166,17.3864539854383,17.3864539854383,1915.33305341565,0.0,1.0
2023-06-09,21.5,21.55,21.05,21.06,2899,17.7919448208911,17.8333214367537,17.4195552781283,17.4278306013008,3503.18644911795,0.0,1.0
2023-06-12,21.46,21.46,21.46,21.46,1798,17.7588435282011,17.7588435282011,17.7588435282011,17.7588435282011,2172.7248139062,0.0,1.0
2023-06-13,21.0,21.0,21.0,21.0,1412,17.3781786622657,17.3781786622657,17.3781786622657,17.3781786622657,1706.27777376839,0.0,1.0
2023-06-14,21.44,21.46,21.2029,21.25,1537,17.7422928818561,17.7588435282011,17.5460849694359,17.5850617415784,1857.32927640368,0.0,1.0
2023-06-15,21.25,21.25,20.91,20.91,3818,17.5850617415784,17.5850617415784,17.3037007537132,17.3037007537132,4613.7170964927,0.0,1.0
2023-06-16,21.47,21.48,21.24,21.42,1279,17.7671188513736,17.7753941745461,17.5767864184059,17.7257422355111,1545.55897496442,0.0,1.0
2023-06-20,21.0,21.4699,20.8,20.8,8529,17.3781786622657,17.7670360981419,17.2126721988156,17.2126721988156,10306.546127812,0.0,1.0
2023-06-21,21.25,21.4,21.21,21.21,4378,17.5850617415784,17.709191589166,17.5519604488884,17.5519604488884,5290.42782829886,0.0,1.0
2023-06-22,21.25,21.3,21.25,21.25,1670,17.5850617415784,17.626438357441,17.5850617415784,17.5850617415784,2018.04807520765,0.0,1.0
2023-06-23,21.25,21.4,20.2,21.25,5276,17.5850617415784,17.709191589166,16.7161528084652,17.5850617415784,6375.58182323088,0.0,1.0
2023-06-26,21.45,21.48,20.7754,20.9,1781,17.7505682050286,17.7753941745461,17.1923149038112,17.2954254305407,2152.18180954779,0.0,1.0
2023-06-27,21.4455,21.4455,20.93,20.93,910,17.746844309601,17.746844309601,17.3202514000582,17.3202514000582,1099.654939185,0.0,1.0
2023-06-28,21.5,21.5,21.5,21.5,511,17.7919448208911,17.7919448208911,17.7919448208911,17.7919448208911,617.498542773119,0.0,1.0
2023-06-29,21.71,22.0,20.99,21.0,11191,17.9657266075138,18.2057109795165,17.3699033390932,17.3781786622657,13523.3389279334,0.0,1.0
2023-06-30,21.79,21.79,21.79,21.79,100,18.0319291928938,18.0319291928938,18.0319291928938,18.0319291928938,120.841202108243,0.0,1.0
2023-07-03,21.75,21.75,21.75,21.75,1064,17.9988279002038,17.9988279002038,17.9988279002038,17.9988279002038,1285.7503904317,0.0,1.0
2023-07-05,21.66,21.8,21.5871,21.77,1264,17.9243499916512,18.0402045160663,17.8640228857237,18.0153785465488,1527.43279464819,0.0,1.0
2023-07-06,21.1008,21.43,21.1,21.43,2089,17.4615939198446,17.7340175586836,17.4609318939908,17.7340175586836,2524.37271204119,0.0,1.0
2023-07-07,21.1008,21.1008,21.1008,21.1008,102,17.4615939198446,17.4615939198446,17.4615939198446,17.4615939198446,123.258026150407,0.0,1.0
2023-07-10,21.45,21.5,21.43,21.43,1177,17.7505682050286,17.7919448208911,17.7340175586836,17.7340175586836,1422.30094881401,0.0,1.0
2023-07-11,21.52,21.55,21.52,21.55,201,17.8084954672361,17.8333214367537,17.8084954672361,17.8333214367537,242.890816237568,0.0,1.0
2023-07-12,21.35,21.55,21.1,21.52,3776,17.6678149733035,17.8333214367537,17.4609318939908,17.8084954672361,4562.96379160723,0.0,1.0
2023-07-13,21.55,21.55,21.4712,21.4712,2192,17.8333214367537,17.8333214367537,17.7681118901543,17.7681118901543,2648.83915021267,0.0,1.0
2023-07-14,21.5,21.74,21.5,21.7,2999,17.7919448208911,17.9905525770313,17.7919448208911,17.9574512843413,3624.02765122619,0.0,1.0
2023-07-17,21.5,21.55,21.5,21.55,893,17.7919448208911,17.8333214367537,17.7919448208911,17.8333214367537,1079.11193482661,0.0,1.0
2023-07-18,21.25,21.425,21.1001,21.1001,2766,17.5850617415784,17.7298798970973,17.4610146472226,17.4610146472226,3342.46765031399,0.0,1.0
2023-07-19,21.545,21.545,21.12,21.12,755,17.8291837751674,17.8291837751674,17.4774825403358,17.4774825403358,912.35107591723,0.0,1.0
2023-07-20,21.95,21.95,21.605,21.75,9929,18.164334363654,18.164334363654,17.8788357142025,17.9988279002038,11998.3229573274,0.0,1.0
2023-07-21,21.8,21.85,21.8,21.8499,1577,18.0402045160663,18.0815811319289,18.0402045160663,18.0814983786972,1905.66575724699,0.0,1.0
2023-07-24,21.57,21.725,21.57,21.7,1828,17.8498720830987,17.9781395922725,17.8498720830987,17.9574512843413,2208.97717453867,0.0,1.0
2023-07-25,21.83,21.85,21.4499,21.55,3763,18.0650304855839,18.0815811319289,17.7504854517969,17.8333214367537,4547.25443533315,0.0,1.0
2023-07-26,21.8,21.92,21.591,21.591,11881,18.0402045160663,18.1395083941364,17.8672502617609,17.8672502617609,14357.1432224803,0.0,1.0
2023-07-27,21.85,21.85,21.85,21.85,270,18.0815811319289,18.0815811319289,18.0815811319289,18.0815811319289,326.271245692254,0.0,1.0
2023-07-28,21.9,21.9,21.85,21.85,4710,18.1229577477914,18.1229577477914,18.0815811319289,18.0815811319289,5691.62061929822,0.0,1.0
2023-07-31,21.9,21.93,21.8898,21.8898,1423,18.1229577477914,18.1477837173089,18.1145169181555,18.1145169181555,1719.57030600029,0.0,1.0
2023-08-01,22.24,22.24,22.22,22.22,286,18.4043187356567,18.4043187356567,18.3877680893117,18.3877680893117,345.605838029573,0.0,1.0
2023-08-02,22.5,22.7,21.95,22.1,5596,18.6194771381419,18.784983601592,18.164334363654,18.2884642112416,6762.27366997723,0.0,1.0
2023-08-03,22.5,22.5,22.5,22.5,37,18.6194771381419,18.6194771381419,18.6194771381419,18.6194771381419,44.7112447800496,0.0,1.0
2023-08-04,22.5,22.5,22.5,22.5,37,18.6194771381419,18.6194771381419,18.6194771381419,18.6194771381419,44.7112447800496,0.0,1.0
2023-08-07,22.5,22.5,22.0,22.06,2480,18.6194771381419,18.6194771381419,18.2057109795165,18.2553629185515,2996.86181228441,0.0,1.0
2023-08-08,22.06,22.7,22.0129,22.5,1512,18.2553629185515,18.784983601592,18.216386146409,18.6194771381419,1827.11897587663,0.0,1.0
2023-08-09,22.07,22.348,22.0013,22.348,1201,18.2636382417241,18.4936922259198,18.2067867715289,18.4936922259198,1451.30283731999,0.0,1.0
2023-08-10,22.07,22.07,22.07,22.07,0,18.2636382417241,18.2636382417241,18.2636382417241,18.2636382417241,0,0.0,1.0
2023-08-11,22.3892,22.5,22.3892,22.5,1537,18.5277865573905,18.6194771381419,18.5277865573905,18.6194771381419,1857.32927640368,0.0,1.0
2023-08-14,22.2297,22.3388,22.08,22.3388,2707,18.395795152789,18.4860789286011,18.2719135648966,18.4860789286011,3271.17134107012,0.0,1.0
2023-08-15,22.4,22.4,22.19,22.19,1502,18.5367239064168,18.5367239064168,18.3629421197941,18.3629421197941,1815.0348556658,0.0,1.0
2023-08-16,22.5,22.5,22.45,22.45,1541,18.6194771381419,18.6194771381419,18.5781005222793,18.5781005222793,1862.16292448801,0.0,1.0
2023-08-17,22.6,22.6,22.46,22.5,5343,19.0707408548927,19.0707408548927,18.9526035221633,18.9863570458002,6331.78338056125,0.4453125,1.0
2023-08-18,22.6,22.6,22.3,22.325,318,19.0707408548927,19.0707408548927,18.8175894276153,18.8386853798884,376.849544266981,0.0,1.0
2023-08-21,22.6,22.6,22.6,22.6,17,19.0707408548927,19.0707408548927,19.0707408548927,19.0707408548927,20.146044819304,0.0,1.0
2023-08-22,22.31,22.5,22.31,22.31,1402,18.8260278085246,18.9863570458002,18.8260278085246,18.8260278085246,1661.4561668626,0.0,1.0
2023-08-23,22.65,22.65,22.49,22.49,598,19.1129327594389,19.1129327594389,18.977918664891,18.977918664891,708.666753055518,0.0,1.0
2023-08-24,22.5001,22.5001,22.38,22.38,959,18.9864414296093,18.9864414296093,18.8850964748893,18.8850964748893,1136.47394010074,0.0,1.0
2023-08-25,22.51,22.51,22.51,22.51,512,18.9947954267095,18.9947954267095,18.9947954267095,18.9947954267095,606.751467499038,0.0,1.0
2023-08-28,22.51,22.51,22.51,22.51,0,18.9947954267095,18.9947954267095,18.9947954267095,18.9947954267095,0,0.0,1.0
2023-08-29,22.51,22.51,22.51,22.51,59,18.9947954267095,18.9947954267095,18.9947954267095,18.9947954267095,69.9186261375844,0.0,1.0
2023-08-30,22.75,22.75,22.6501,22.6501,225,19.1973165685313,19.1973165685313,19.113017143248,19.113017143248,266.638828490789,0.0,1.0
2023-08-31,22.97,22.98,22.75,22.75,767,19.3829609485347,19.391399329444,19.1973165685313,19.1973165685313,908.9421397886,0.0,1.0
2023-09-01,22.97,22.97,22.97,22.97,12,19.3829609485347,19.3829609485347,19.3829609485347,19.3829609485347,14.2207375195087,0.0,1.0
2023-09-05,22.5,22.7999,22.5,22.7999,735,18.9863570458002,19.2394240892685,18.9863570458002,19.2394240892685,871.02017306991,0.0,1.0
2023-09-06,22.25,22.55,22.25,22.55,1020,18.7753975230691,19.0285489503465,18.7753975230691,19.0285489503465,1208.76268915824,0.0,1.0
2023-09-07,22.525,22.525,22.525,22.525,100,19.0074529980733,19.0074529980733,19.0074529980733,19.0074529980733,118.506145995906,0.0,1.0
2023-09-08,22.52,22.52,22.52,22.52,310,19.0032338076187,19.0032338076187,19.0032338076187,19.0032338076187,367.369052587309,0.0,1.0
2023-09-11,22.4774,22.4774,22.4774,22.4774,213,18.9672863049453,18.9672863049453,18.9672863049453,18.9672863049453,252.41809097128,0.0,1.0
2023-09-12,22.25,22.25,22.06,22.25,2265,18.7753975230691,18.7753975230691,18.6150682857935,18.7753975230691,2684.16420680727,0.0,1.0
2023-09-13,22.2501,22.6875,22.2501,22.38,2665,18.7754819068782,19.1445766878486,18.7754819068782,18.8850964748893,3158.1887907909,0.0,1.0
2023-09-14,22.75,22.75,22.5967,22.5967,288,19.1973165685313,19.1973165685313,19.0679561891926,19.0679561891926,341.29770046821,0.0,1.0
2023-09-15,22.75,22.75,22.75,22.75,99,19.1973165685313,19.1973165685313,19.1973165685313,19.1973165685313,117.321084535947,0.0,1.0
2023-09-18,22.6,22.6,22.6,22.6,155,19.0707408548927,19.0707408548927,19.0707408548927,19.0707408548927,183.684526293654,0.0,1.0
2023-09-19,22.95,22.97,22.5,22.5,712,19.3660841867162,19.3829609485347,18.9863570458002,18.9863570458002,843.763759490852,0.0,1.0
2023-09-20,22.98,22.98,22.79,22.79,1194,19.391399329444,19.391399329444,19.2310700921683,19.2310700921683,1414.96338319112,0.0,1.0
2023-09-21,22.9317,22.9317,22.9317,22.9317,224,19.3506419496523,19.3506419496523,19.3506419496523,19.3506419496523,265.45376703083,0.0,1.0
2023-09-22,23.2375,23.2375,22.9,22.9,700,19.608687637857,19.608687637857,19.32389228217,19.32389228217,829.543021971343,0.0,1.0
2023-09-25,22.62,23.1388,22.3001,23.1388,805,19.0876176167112,19.5254008182828,18.8176738114244,19.5254008182828,953.974475267041,0.0,1.0
2023-09-26,23.23,23.23,23.23,23.23,273,19.6023588521751,19.6023588521751,19.6023588521751,19.6023588521751,323.521778568823,0.0,1.0
2023-09-27,23.23,23.23,23.23,23.23,78,19.6023588521751,19.6023588521751,19.6023588521751,19.6023588521751,92.4347938768066,0.0,1.0
2023-09-28,23.23,23.23,23.0,23.23,1383,19.6023588521751,19.6023588521751,19.4082760912625,19.6023588521751,1638.93999912338,0.0,1.0
2023-09-29,23.5,23.5,22.71,22.74,4765,19.8301951367247,19.8301951367247,19.1635630448944,19.1888781876221,5646.81785670492,0.0,1.0
2023-10-02,23.489,23.489,23.489,23.489,500,19.8209129177245,19.8209129177245,19.8209129177245,19.8209129177245,592.53072997953,0.0,1.0
2023-10-03,22.31,22.82,22.31,22.82,3282,18.8260278085246,19.2563852348961,18.8260278085246,19.2563852348961,3889.37171158563,0.0,1.0
2023-10-04,22.78,23.5,22.3,22.3,3586,19.2226317112591,19.8301951367247,18.8175894276153,18.8175894276153,4249.63039541318,0.0,1.0
2023-10-05,22.34,22.6242,22.34,22.34,2705,18.8513429512523,19.091161736693,18.8513429512523,18.8513429512523,3205.59124918926,0.0,1.0
2023-10-06,22.34,22.34,22.34,22.34,10,18.8513429512523,18.8513429512523,18.8513429512523,18.8513429512523,11.8506145995906,0.0,1.0
2023-10-09,22.34,22.34,22.34,22.34,235,18.8513429512523,18.8513429512523,18.8513429512523,18.8513429512523,278.489443090379,0.0,1.0
2023-10-10,22.34,22.34,22.34,22.34,0,18.8513429512523,18.8513429512523,18.8513429512523,18.8513429512523,0,0.0,1.0
2023-10-11,22.4,22.94,22.4,22.4,639,18.9019732367078,19.357645805807,18.9019732367078,18.9019732367078,757.254272913838,0.0,1.0
2023-10-12,22.41,22.41,22.41,22.41,354,18.910411617617,18.910411617617,18.910411617617,18.910411617617,419.511756825508,0.0,1.0
2023-10-13,22.25,22.43,22.25,22.4,4872,18.7753975230691,18.9272883794355,18.7753975230691,18.9019732367078,5773.61943292054,0.0,1.0
2023-10-16,22.25,22.25,22.25,22.25,143,18.7753975230691,18.7753975230691,18.7753975230691,18.7753975230691,169.463788774146,0.0,1.0
2023-10-17,21.4806,22.06,20.66,22.05,2406,18.1261484959118,18.6150682857935,17.4336949584992,18.6066299048842,2851.2578726615,0.0,1.0
2023-10-18,21.4806,21.4806,21.4806,21.4806,0,18.1261484959118,18.1261484959118,18.1261484959118,18.1261484959118,0,0.0,1.0
2023-10-19,21.1,21.1,20.4,20.4,379,17.804983718506,17.804983718506,17.2142970548589,17.2142970548589,449.138293324483,0.0,1.0
2023-10-20,21.1,21.1,21.1,21.1,42,17.804983718506,17.804983718506,17.804983718506,17.804983718506,49.7725813182805,0.0,1.0
2023-10-23,21.1,21.1,21.1,21.1,52,17.804983718506,17.804983718506,17.804983718506,17.804983718506,61.6231959178711,0.0,1.0
2023-10-24,21.1,21.1,21.1,21.1,0,17.804983718506,17.804983718506,17.804983718506,17.804983718506,0,0.0,1.0
2023-10-25,20.8,20.81,19.75,20.5,3492,17.5518322912287,17.5602706721379,16.665802295758,17.2986808639513,4138.23461817703,0.0,1.0
2023-10-26,20.45,20.6255,19.9,19.9,2501,17.2564889594051,17.4045825443623,16.7923780093966,16.7923780093966,2963.83871135761,0.0,1.0
2023-10-27,20.45,20.45,20.45,20.45,0,17.2564889594051,17.2564889594051,17.2564889594051,17.2564889594051,0,0.0,1.0
2023-10-30,20.6336,20.6336,20.4,20.4,1019,17.4114176328988,17.4114176328988,17.2142970548589,17.2142970548589,1207.57762769828,0.0,1.0
2023-10-31,20.3,20.304,18.42,20.0,8554,17.1299132457664,17.1332885981301,15.5434976348285,16.8767618184891,10137.0157284898,0.0,1.0
2023-11-01,20.0,20.0,19.5,19.5,1846,16.8767618184891,16.8767618184891,16.4548427730269,16.4548427730269,2187.62345508442,0.0,1.0
2023-11-02,20.6,20.65,20.48,20.48,2523,17.3830646730438,17.42525657759,17.2818041021328,17.2818041021328,2989.9100634767,0.0,1.0
2023-11-03,21.35,21.35,20.65,20.65,4749,18.0159432412371,18.0159432412371,17.42525657759,17.42525657759,5627.85687334558,0.0,1.0
2023-11-06,21.35,21.35,21.35,21.35,70,18.0159432412371,18.0159432412371,18.0159432412371,18.0159432412371,82.9543021971342,0.0,1.0
2023-11-07,21.29,21.9999,21.0,21.91,1912,17.9653129557816,18.5643536165289,17.7205999094135,18.4884925721548,2265.83751144173,0.0,1.0
2023-11-08,21.25,21.325,20.66,21.0,2084,17.9315594321447,17.994847288964,17.4336949584992,17.7205999094135,2469.66808255468,0.0,1.0
2023-11-09,21.5,21.5,21.5,21.5,279,18.1425189548758,18.1425189548758,18.1425189548758,18.1425189548758,330.632147328577,0.0,1.0
2023-11-10,22.5,22.5,21.2,21.25,3383,18.9863570458002,18.9863570458002,17.8893675275984,17.9315594321447,4009.0629190415,0.0,1.0
2023-11-13,22.5,22.5,21.88,22.5,1937,18.9863570458002,18.9863570458002,18.4631774294271,18.9863570458002,2295.4640479407,0.0,1.0
2023-11-14,22.5,22.5,22.5,22.5,27,18.9863570458002,18.9863570458002,18.9863570458002,18.9863570458002,31.9966594188947,0.0,1.0
2023-11-15,21.5501,22.08,21.2,22.08,6989,18.1847952432311,18.631945047612,17.8893675275984,18.631945047612,8282.39454365386,0.0,1.0
2023-11-16,21.1,21.8,21.1,21.16,2481,18.1807553683708,18.7839083900703,18.1807553683708,18.2324541988022,2879.36881275418,0.4453125,1.0
2023-11-17,21.35,21.35,21.25,21.25,444,18.3961671618349,18.3961671618349,18.3100024444493,18.3100024444493,515.29212126677,0.0,1.0
2023-11-20,22.5,22.5,22.5,22.5,800,19.3870614117698,19.3870614117698,19.3870614117698,19.3870614117698,928.454272552739,0.0,1.0
2023-11-21,22.2699,22.2699,22.2699,22.2699,765,19.1887963970654,19.1887963970654,19.1887963970654,19.1887963970654,887.834398128558,0.0,1.0
2023-11-22,22.25,22.25,22.25,22.25,454,19.1716496183057,19.1716496183057,19.1716496183057,19.1716496183057,526.897799673679,0.0,1.0
2023-11-24,21.9663,21.9663,21.3633,21.3633,782,18.9272003150826,18.9272003150826,18.4076270692472,18.4076270692472,907.564051420303,0.0,1.0
2023-11-27,21.8501,21.8501,21.8501,21.8501,205,18.8270769134805,18.8270769134805,18.8270769134805,18.8270769134805,237.916407341639,0.0,1.0
2023-11-28,21.85,21.85,21.85,21.85,251,18.8269907487631,18.8269907487631,18.8269907487631,18.8269907487631,291.302528013422,0.0,1.0
2023-11-29,22.249,22.249,22.249,22.249,261,19.1707879711318,19.1707879711318,19.1707879711318,19.1707879711318,302.908206420332,0.0,1.0
2023-11-30,22.249,22.249,22.249,22.249,234,19.1707879711318,19.1707879711318,19.1707879711318,19.1707879711318,271.572874721676,0.0,1.0
2023-12-01,22.5499,22.5499,22.51,22.51,269,19.4300576057452,19.4300576057452,19.3956778835084,19.3956778835084,312.192749145859,0.0,1.0
2023-12-04,22.1,22.3404,22.1,22.1,660,19.0424025422272,19.2495425228223,19.0424025422272,19.0424025422272,765.974774856011,0.0,1.0
2023-12-05,22.0,22.0397,21.85,22.0,4682,18.9562378248416,18.9904452176437,18.8269907487631,18.9562378248416,5433.7786301149,0.0,1.0
2023-12-06,21.85,22.0,21.85,22.0,1533,18.8269907487631,18.9562378248416,18.8269907487631,18.9562378248416,1779.15049977919,0.0,1.0
2023-12-07,21.75,21.85,21.75,21.85,3421,18.7408260313775,18.8269907487631,18.7408260313775,18.8269907487631,3970.30258300364,0.0,1.0
2023-12-08,21.4775,21.5,21.45,21.45,1409,18.5060271765016,18.5254142379134,18.4823318792205,18.4823318792205,1635.24008753351,0.0,1.0
2023-12-11,21.01,21.38,21.0,21.38,3618,18.1032071227237,18.4220165770506,18.0945906509851,18.4220165770506,4198.93444761976,0.0,1.0
2023-12-12,21.15,21.15,20.8965,20.8965,1513,18.2238377270636,18.2238377270636,18.005410168491,18.005410168491,1755.93914296537,0.0,1.0
2023-12-13,21.15,21.15,20.9817,20.9817,4468,18.2238377270636,18.2238377270636,18.0788225077036,18.0788225077036,5185.41711220705,0.0,1.0
2023-12-14,21.55,21.75,21.15,21.15,12443,18.5684965966062,18.7408260313775,18.2238377270636,18.2238377270636,14440.9456417171,0.0,1.0
2023-12-15,21.75,21.75,21.53,21.53,11910,18.7408260313775,18.7408260313775,18.5512636531291,18.5512636531291,13822.3629826289,0.0,1.0
2023-12-18,21.75,21.75,21.74,21.75,2046,18.7408260313775,18.7408260313775,18.7322095596389,18.7408260313775,2374.52180205363,0.0,1.0
2023-12-19,21.75,21.75,21.6662,21.7499,3009,18.7408260313775,18.7408260313775,18.6686199982083,18.7407398666601,3492.14863263898,0.0,1.0
2023-12-20,21.68,21.75,21.549,21.75,12476,18.6805107292075,18.7408260313775,18.5676349494323,18.7408260313775,14479.24438046,0.0,1.0
2023-12-21,21.72,21.75,21.6699,21.6699,5988,18.7149766161618,18.7408260313775,18.6718080927516,18.6718080927516,6949.48023005724,0.0,1.0
2023-12-22,21.655,21.7201,21.6182,21.72,4194,18.6589695498611,18.7150627808792,18.6272609338632,18.7149766161618,4867.42152385774,0.0,1.0
2023-12-26,21.71,21.75,21.6502,21.6502,2140,18.7063601444232,18.7408260313775,18.6548336434266,18.6548336434266,2483.61517907858,0.0,1.0
2023-12-27,21.74,21.7499,21.62,21.7499,1119,18.7322095596389,18.7407398666601,18.6288118987761,18.7407398666601,1298.67541373314,0.0,1.0
2023-12-28,21.69,21.69,21.5,21.58,6074,18.6891272009461,18.6891272009461,18.5254142379134,18.5943460118219,7049.28906435666,0.0,1.0
2023-12-29,21.73,21.7499,20.5171,21.66,6017,18.7235930879003,18.7407398666601,17.6785012307299,18.6632777857304,6983.1366974373,0.0,1.0
2024-01-02,21.45,21.74,20.86,21.6426,10130,18.4823318792205,18.7322095596389,17.9739600466452,18.6482851249053,11756.5522261991,0.0,1.0
2024-01-03,21.7499,21.75,21.4954,21.58,6662,18.7407398666601,18.7408260313775,18.5214506609136,18.5943460118219,7731.70295468293,0.0,1.0
2024-01-04,21.75,21.75,20.8001,21.11,7751,18.7408260313775,18.7408260313775,17.9223473809312,18.1893718401094,8995.56133319533,0.0,1.0
2024-01-05,21.74,22.49,21.5625,21.75,4495,18.7322095596389,19.3784449400312,18.5792671862794,18.7408260313775,5216.7524439057,0.0,1.0
2024-01-08,21.74,21.75,21.5896,21.75,3154,18.7322095596389,18.7408260313775,18.6026178246909,18.7408260313775,3660.43096953917,0.0,1.0
2024-01-09,21.65,21.65,21.6366,21.6366,986,18.6546613139918,18.6546613139918,18.6431152418622,18.6431152418622,1144.31989092125,0.0,1.0
2024-01-10,21.5949,21.6334,21.31,21.32,1798,18.6071845547123,18.6403579709058,18.3617012748806,18.3703177466192,2086.70097756228,0.0,1.0
2024-01-11,21.7304,21.75,21.5691,21.6,1602,18.7239377467699,18.7408260313775,18.5849540576268,18.611578955299,1859.22968078686,0.0,1.0
2024-01-12,21.7305,22.1163,21.6003,21.7362,7074,18.7240239114873,19.0564473911611,18.6118374494512,18.7289353003783,8209.85690504758,0.0,1.0
2024-01-16,21.75,21.75,21.7131,21.75,2712,18.7408260313775,18.7408260313775,18.7090312506622,18.7408260313775,3147.45998395378,0.0,1.0
2024-01-17,22.0218,22.0594,21.75,21.76,4756,18.9750217332316,19.0074196669687,18.7408260313775,18.749442503116,5519.66065032605,0.0,1.0
2024-01-18,22.3239,22.42,22.0903,22.41,1901,19.2353253444537,19.3181296378613,19.0340445646408,19.3095131661227,2206.23946515344,0.0,1.0
2024-01-19,22.25,22.34,22.0171,22.34,2033,19.1716496183057,19.2491978639528,18.9709719915145,19.2491978639528,2359.43442012465,0.0,1.0
2024-01-22,22.25,22.275,22.25,22.25,801,19.1716496183057,19.1931907976521,19.1716496183057,19.1716496183057,929.614840393429,0.0,1.0
2024-01-23,21.91,22.3,21.91,22.2,2923,18.8786895791945,19.2147319769985,18.8786895791945,19.1285672596129,3392.33979833957,0.0,1.0
2024-01-24,22.4,22.604,22.05,22.08,7212,19.3008966943842,19.4766727178509,18.9993201835344,19.0251695987501,8370.01526706292,0.0,1.0
2024-01-25,22.3001,22.3001,22.3,22.3,827,19.2148181417159,19.2148181417159,19.2147319769985,19.2147319769985,959.789604251393,0.0,1.0
2024-01-26,22.5494,22.6955,22.35,22.5,4736,19.4296267821583,19.5555134342587,19.2578143356913,19.3870614117698,5496.44929351221,0.0,1.0
2024-01-29,22.5,22.52,22.4605,22.52,3103,19.3870614117698,19.4042943552469,19.3530263484025,19.4042943552469,3601.24200966393,0.0,1.0
2024-01-30,22.6772,22.6772,22.6772,22.6772,1179,19.5397452909772,19.5397452909772,19.5397452909772,19.5397452909772,1368.3094841746,0.0,1.0
2024-01-31,22.72,22.73,22.39,22.4,1438,19.5766237900182,19.5852402617568,19.2922802226456,19.3008966943842,1668.89655491355,0.0,1.0
2024-02-01,22.4,22.6321,22.4,22.6321,3577,19.3008966943842,19.5008850034362,19.3008966943842,19.5008850034362,4151.35116615142,0.0,1.0
2024-02-02,22.4,22.4,22.4,22.4,98,19.3008966943842,19.3008966943842,19.3008966943842,19.3008966943842,113.73564838771,0.0,1.0
2024-02-05,22.5,22.5,22.45,22.5,3492,19.3870614117698,19.3870614117698,19.343979053077,19.3870614117698,4052.7028996927,0.0,1.0
2024-02-06,22.5459,22.5459,22.25,22.5,2015,19.4266110170498,19.4266110170498,19.1716496183057,19.3870614117698,2338.54419899221,0.0,1.0
2024-02-07,22.5459,22.5459,22.5459,22.5459,102,19.4266110170498,19.4266110170498,19.4266110170498,19.4266110170498,118.377919750474,0.0,1.0
2024-02-08,22.2,22.2,22.2,22.2,250,19.1285672596129,19.1285672596129,19.1285672596129,19.1285672596129,290.14196017273,0.0,1.0
2024-02-09,22.5181,22.5181,22.3,22.3,1200,19.4026572256166,19.4026572256166,19.2147319769985,19.2147319769985,1392.68140882911,0.0,1.0
2024-02-12,22.65,22.65,22.52,22.52,7034,19.5163084878483,19.5163084878483,19.4042943552469,19.4042943552469,8163.43419141994,0.0,1.0
2024-02-13,22.65,22.65,22.64,22.64,500,19.5163084878483,19.5163084878483,19.5076920161097,19.5076920161097,580.283920345461,0.0,1.0
2024-02-14,22.65,22.65,22.65,22.65,155,19.5163084878483,19.5163084878483,19.5163084878483,19.5163084878483,179.888015307093,0.0,1.0
2024-02-15,22.5,22.75,22.25,22.25,2821,19.7707636688777,19.9904388207542,19.5510885170013,19.5510885170013,3210.42227113947,0.4453125,1.0
2024-02-16,22.4001,22.49,22.4,22.49,821,19.6829814781879,19.7619766628027,19.6828936081272,19.7619766628027,934.334166822226,0.0,1.0
2024-02-20,22.4928,22.4928,22.4,22.45,2264,19.7644370245037,19.7644370245037,19.6828936081272,19.7268286385025,2576.53173408711,0.0,1.0
2024-02-21,22.5933,22.62,22.5,22.5,1796,19.852746435558,19.8762077417784,19.7707636688777,19.7707636688777,2043.92711767688,0.0,1.0
2024-02-22,22.5933,22.5933,22.5933,22.5933,104,19.852746435558,19.852746435558,19.852746435558,19.852746435558,118.356581424496,0.0,1.0
2024-02-23,22.5,22.7,22.4,22.7,4200,19.7707636688777,19.9465037903789,19.6828936081272,19.9465037903789,4779.7850190662,0.0,1.0
2024-02-26,22.5721,22.5721,22.4,22.42,2120,19.8341179826789,19.8341179826789,19.6828936081272,19.7004676202773,2412.65339057627,0.0,1.0
2024-02-27,22.72,22.7366,22.4836,22.7366,1058,19.964077802529,19.9786642326136,19.7563529789146,19.9786642326136,1204.05060718382,0.0,1.0
2024-02-28,22.65,22.65,22.4509,22.4509,6914,19.9025687600036,19.9025687600036,19.7276194690492,19.7276194690492,7868.43657662468,0.0,1.0
2024-02-29,22.7,22.73,22.7,22.71,587,19.9465037903789,19.972864808604,19.9465037903789,19.9552907964539,668.031858617108,0.0,1.0
2024-03-01,22.4249,22.73,22.4249,22.73,3007,19.7047732532541,19.972864808604,19.7047732532541,19.972864808604,3422.09846484096,0.0,1.0
2024-03-04,22.55,22.55,22.45,22.45,299,19.814698699253,19.814698699253,19.7268286385025,19.7268286385025,340.275171595427,0.0,1.0
2024-03-05,22.57,22.7,22.55,22.69,3235,19.8322727114031,19.9465037903789,19.814698699253,19.9377167843038,3681.57250873313,0.0,1.0
2024-03-06,22.57,22.75,22.57,22.69,3702,19.8322727114031,19.9904388207542,19.8322727114031,19.9377167843038,4213.03908109121,0.0,1.0
2024-03-07,22.6,22.97,22.3,22.97,3006,19.8586337296283,20.1837529544054,19.5950235473766,20.1837529544054,3420.96042078881,0.0,1.0
2024-03-08,22.85,22.85,22.7125,22.84,1287,20.0783088815047,20.0783088815047,19.9574875479727,20.0695218754297,1464.66269512814,0.0,1.0
2024-03-11,23.8,23.8,23.8,23.8,1188,20.9130744586351,20.9130744586351,20.9130744586351,20.9130744586351,1351.99633396444,0.0,1.0
2024-03-12,23.5,23.7884,23.028,23.7884,1027,20.6494642763834,20.9028815315881,20.2347175896407,20.9028815315881,1168.7712415669,0.0,1.0
2024-03-13,24.0,24.455,23.99,24.1887,1636,21.0888145801363,21.4886233565513,21.0800275740612,21.2546253847726,1861.84006933149,0.0,1.0
2024-03-14,23.0811,23.5,23.0811,23.44,1912,20.2813765918993,20.6494642763834,20.2813765918993,20.5967422399331,2175.94022772728,0.0,1.0
2024-03-15,23.5,23.5,23.0,23.0,3222,20.6494642763834,20.6494642763834,20.2101139726306,20.2101139726306,3666.77793605507,0.0,1.0
2024-03-18,23.5,23.5,23.2683,23.5,648,20.6494642763834,20.6494642763834,20.4458693456244,20.6494642763834,737.452545798785,0.0,1.0
2024-03-19,23.2,23.2,22.75,23.11,7173,20.3858540941317,20.3858540941317,19.9904388207542,20.3067710394562,8163.18998613377,0.0,1.0
2024-03-20,23.2,23.2,23.2,23.2,2,20.3858540941317,20.3858540941317,20.3858540941317,20.3858540941317,2.27608810431724,0.0,1.0
2024-03-21,23.18,23.18,23.18,23.18,477,20.3682800819816,20.3682800819816,20.3682800819816,20.3682800819816,542.847012879661,0.0,1.0
2024-03-22,24.1106,24.1106,24.1106,24.1106,134,21.1859988673264,21.1859988673264,21.1859988673264,21.1859988673264,152.497902989255,0.0,1.0
2024-03-25,23.57,23.57,23.5089,23.5089,1164,20.7109733189088,20.7109733189088,20.6572847117902,20.6572847117902,1324.68327671263,0.0,1.0
2024-03-26,23.9051,23.9529,23.5,23.5427,1542,21.005425892484,21.0474277815227,20.6494642763834,20.6869847923239,1754.86392842859,0.0,1.0
2024-03-27,24.23,24.23,24.23,24.23,352,21.2909157198626,21.2909157198626,21.2909157198626,21.2909157198626,400.591506359833,0.0,1.0
2024-03-28,24.0,24.0,22.9874,24.0,2370,21.0888145801363,21.0888145801363,20.199042344976,21.0888145801363,2697.16440361592,0.0,1.0
2024-04-01,24.04,24.05,23.5894,24.05,2593,21.1239626044365,21.1327496105115,20.7280201106944,21.1327496105115,2950.94822724729,0.0,1.0
2024-04-02,24.04,24.04,24.04,24.04,14,21.1239626044365,21.1239626044365,21.1239626044365,21.1239626044365,15.9326167302206,0.0,1.0
2024-04-03,22.8,23.62,22.8,23.1486,3263,20.0343738511294,20.7549083492841,20.0343738511294,20.3406888829059,3713.43774219358,0.0,1.0
2024-04-04,23.93,23.97,22.8,23.3,3175,21.0273055376109,21.0624535619111,20.0343738511294,20.4737241548823,3613.2898656036,0.0,1.0
2024-04-05,23.1,23.48,23.1,23.48,1572,20.2979840333811,20.6318902642333,20.2979840333811,20.6318902642333,1789.00524999335,0.0,1.0
2024-04-08,23.5,23.5,23.5,23.5,179,20.6494642763834,20.6494642763834,20.6494642763834,20.6494642763834,203.709885336393,0.0,1.0
2024-04-09,23.795,23.795,23.795,23.795,107,20.9086809555976,20.9086809555976,20.9086809555976,20.9086809555976,121.770713580972,0.0,1.0
2024-04-10,23.9599,23.9599,23.9599,23.9599,200,21.0535786857753,21.0535786857753,21.0535786857753,21.0535786857753,227.608810431723,0.0,1.0
2024-04-11,23.46,23.85,23.46,23.85,2571,20.6143162520832,20.9570094890104,20.6143162520832,20.9570094890104,2925.9112580998,0.0,1.0
2024-04-12,23.46,23.46,23.46,23.46,22,20.6143162520832,20.6143162520832,20.6143162520832,20.6143162520832,25.0369691474896,0.0,1.0
2024-04-15,22.99,23.44,22.99,23.3,3017,20.2013269665555,20.5967422399331,20.2013269665555,20.4737241548823,3433.47890536255,0.0,1.0
2024-04-16,22.82,22.9997,22.82,22.9997,656,20.0519478632796,20.2098503624483,20.0519478632796,20.2098503624483,746.556898216051,0.0,1.0
2024-04-17,23.5,23.806,23.22,23.22,1409,20.6494642763834,20.9183466622802,20.4034281062818,20.4034281062818,1603.50406949149,0.0,1.0
2024-04-18,23.5,23.5,23.49,23.49,300,20.6494642763834,20.6494642763834,20.6406772703084,20.6406772703084,341.413215647586,0.0,1.0
2024-04-19,22.85,22.9,22.83,22.9,2015,20.0783088815047,20.12224391188,20.0607348693546,20.12224391188,2293.15876509962,0.0,1.0
2024-04-22,22.85,22.85,22.85,22.85,21,20.0783088815047,20.0783088815047,20.0783088815047,20.0783088815047,23.898925095331,0.0,1.0
2024-04-23,22.85,22.85,22.85,22.85,7,20.0783088815047,20.0783088815047,20.0783088815047,20.0783088815047,7.96630836511033,0.0,1.0
2024-04-24,23.3,23.3,22.85,22.85,4077,20.4737241548823,20.4737241548823,20.0783088815047,20.0783088815047,4639.80560065068,0.0,1.0
2024-04-25,23.11,23.3,23.11,23.3,210,20.3067710394562,20.4737241548823,20.3067710394562,20.4737241548823,238.98925095331,0.0,1.0
2024-04-26,23.3898,23.3898,23.25,23.3851,804,20.5526314694363,20.5526314694363,20.429789124507,20.548501576581,914.987417935528,0.0,1.0
2024-04-29,23.3679,23.3679,23.3679,23.3679,204,20.5333879261319,20.5333879261319,20.5333879261319,20.5333879261319,232.160986640358,0.0,1.0
2024-04-30,23.3679,23.3679,23.3679,23.3679,2,20.5333879261319,20.5333879261319,20.5333879261319,20.5333879261319,2.27608810431724,0.0,1.0
2024-05-01,23.3679,23.3679,23.3679,23.3679,0,20.5333879261319,20.5333879261319,20.5333879261319,20.5333879261319,0,0.0,1.0
2024-05-02,23.0999,23.1425,23.0,23.0001,1899,20.2978961633204,20.3353288092001,20.2101139726306,20.2102018426913,2161.14565504921,0.0,1.0
2024-05-03,22.65,22.93,22.235,22.93,5157,19.9025687600036,20.1486049301052,19.5379080078887,20.1486049301052,5868.89317698199,0.0,1.0
2024-05-06,23.07,23.07,22.86,22.86,2033,20.271623015156,20.271623015156,20.0870958875798,20.0870958875798,2313.64355803847,0.0,1.0
2024-05-07,21.99,23.027,21.0,23.027,19018,19.3226263590498,20.2338388890332,18.4527127576192,20.2338388890332,21643.3217839526,0.0,1.0
2024-05-08,21.75,22.0,21.75,22.0,1704,19.1117382132485,19.3314133651249,19.1117382132485,19.3314133651249,1939.22706487828,0.0,1.0
2024-05-09,21.75,21.75,21.75,21.75,1,19.1117382132485,19.1117382132485,19.1117382132485,19.1117382132485,1.13804405215862,0.0,1.0
2024-05-10,22.34,22.5,22.0,22.0,3513,19.6301715716768,19.7707636688777,19.3314133651249,19.3314133651249,3997.94875523323,0.0,1.0
2024-05-13,22.34,22.34,22.34,22.34,129,19.6301715716768,19.6301715716768,19.6301715716768,19.6301715716768,146.807682728462,0.0,1.0
2024-05-14,21.9638,21.9638,21.9638,21.9638,176,19.2996044031332,19.2996044031332,19.2996044031332,19.2996044031332,200.295753179917,0.0,1.0
2024-05-15,21.9638,21.9638,21.9638,21.9638,1,19.2996044031332,19.2996044031332,19.2996044031332,19.2996044031332,1.13804405215862,0.0,1.0
2024-05-16,21.725,21.9242,21.57,21.57,2806,19.4810670623407,19.6596920823093,19.3420767104575,19.3420767104575,3129.21000707625,0.4453125,1.0
2024-05-17,21.9201,21.93,21.9201,21.93,2226,19.656015563324,19.6648930116056,19.656015563324,19.6648930116056,2482.40252165065,0.0,1.0
2024-05-20,21.725,21.9,21.64,21.9,3211,19.4810670623407,19.6379916531766,19.4048465467919,19.6379916531766,3580.86006155447,0.0,1.0
2024-05-21,21.9559,22.25,21.6698,21.72,4816,19.6881178510493,19.9518408348484,19.4315685628313,19.4765835026025,5370.73249967185,0.0,1.0
2024-05-22,23.0,23.0,22.0,22.0,2763,20.6243747955736,20.6243747955736,19.72766284794,19.72766284794,3081.25703832917,0.0,1.0
2024-05-23,22.9,22.9,22.84,22.84,458,20.5347036008102,20.5347036008102,20.4809008839522,20.4809008839522,510.754876422282,0.0,1.0
2024-05-24,22.5,22.8087,22.5,22.52,1900,20.1760188217568,20.4528337999913,20.1760188217568,20.1939530607095,2118.85210742867,0.0,1.0
2024-05-28,22.5258,22.6,22.5258,22.6,722,20.1991539900057,20.2656900165201,20.1991539900057,20.2656900165201,805.163800822898,0.0,1.0
2024-05-29,22.5,22.7749,22.5,22.7749,1603,20.1760188217568,20.4225249361613,20.1760188217568,20.4225249361613,1787.64206747798,0.0,1.0
2024-05-30,22.3133,22.3133,22.3133,22.3133,403,20.0086027011336,20.0086027011336,20.0086027011336,20.0086027011336,449.419683838819,0.0,1.0
2024-05-31,23.209,23.209,23.209,23.209,408,20.811787592629,20.811787592629,20.811787592629,20.811787592629,454.995610437316,0.0,1.0
2024-06-03,23.5,23.5,23.5,23.5,388,21.0727307693904,21.0727307693904,21.0727307693904,21.0727307693904,432.69190404333,0.0,1.0
2024-06-04,23.37,23.39,23.35,23.36,465,20.956158216198,20.9740924551507,20.9382239772454,20.9471910967217,518.561173660177,0.0,1.0
2024-06-05,23.29,23.37,23.29,23.37,1000,20.8844212603874,20.956158216198,20.8844212603874,20.956158216198,1115.1853196993,0.0,1.0
2024-06-06,22.8005,23.3,22.75,23.3,1218,20.4454807620207,20.8933883798637,20.4001968086652,20.8933883798637,1358.29571939375,0.0,1.0
2024-06-07,22.8005,22.8005,22.8005,22.8005,0,20.4454807620207,20.4454807620207,20.4454807620207,20.4454807620207,0,0.0,1.0
2024-06-10,22.8005,22.8005,22.8005,22.8005,15,20.4454807620207,20.4454807620207,20.4454807620207,20.4454807620207,16.7277797954895,0.0,1.0
2024-06-11,22.8005,22.8005,22.8005,22.8005,0,20.4454807620207,20.4454807620207,20.4454807620207,20.4454807620207,0,0.0,1.0
2024-06-12,22.8005,22.8005,22.8005,22.8005,87,20.4454807620207,20.4454807620207,20.4454807620207,20.4454807620207,97.0211228138393,0.0,1.0
2024-06-13,22.8005,22.8005,22.8005,22.8005,2,20.4454807620207,20.4454807620207,20.4454807620207,20.4454807620207,2.23037063939861,0.0,1.0
2024-06-14,22.3601,22.5904,22.3601,22.5904,2532,20.0505688202828,20.2570815818229,20.0505688202828,20.2570815818229,2823.64922947864,0.0,1.0
2024-06-17,23.0,23.0,23.0,23.0,202,20.6243747955736,20.6243747955736,20.6243747955736,20.6243747955736,225.267434579259,0.0,1.0
2024-06-18,23.1,23.1,23.1,23.1,388,20.714045990337,20.714045990337,20.714045990337,20.714045990337,432.691904043329,0.0,1.0
2024-06-20,23.1,23.1,23.1,23.1,2,20.714045990337,20.714045990337,20.714045990337,20.714045990337,2.2303706393986,0.0,1.0
2024-06-21,23.0,23.0,22.5,22.5,1288,20.6243747955736,20.6243747955736,20.1760188217568,20.1760188217568,1436.3586917727,0.0,1.0
2024-06-24,23.0,23.0,23.0,23.0,36,20.6243747955736,20.6243747955736,20.6243747955736,20.6243747955736,40.1466715091749,0.0,1.0
2024-06-25,23.0,23.0,23.0,23.0,9,20.6243747955736,20.6243747955736,20.6243747955736,20.6243747955736,10.0366678772937,0.0,1.0
2024-06-26,22.6438,22.6438,22.35,22.35,702,20.3049659998265,20.3049659998265,20.0415120296117,20.0415120296117,782.860094428911,0.0,1.0
2024-06-27,22.66,22.66,22.65,22.65,616,20.3194927333782,20.3194927333782,20.3105256139018,20.3105256139018,686.95415693477,0.0,1.0
2024-06-28,22.7558,22.7558,22.65,22.65,477,20.4053977379615,20.4053977379615,20.3105256139018,20.3105256139018,531.943397496567,0.0,1.0
2024-07-01,22.65,22.7699,22.15,22.7699,1968,20.3105256139018,20.4180413764231,19.862169640085,20.4180413764231,2194.68470916823,0.0,1.0
2024-07-02,22.28,22.29,22.28,22.29,526,19.9787421932774,19.9877093127537,19.9787421932774,19.9877093127537,586.587478161833,0.0,1.0
2024-07-03,22.47,22.47,21.83,22.31,1046,20.1491174633278,20.1491174633278,19.5752218168422,20.0056435517064,1166.48384440547,0.0,1.0
2024-07-05,22.47,22.5,22.47,22.5,1320,20.1491174633278,20.1760188217568,20.1491174633278,20.1760188217568,1472.04462200308,0.0,1.0
2024-07-08,22.47,22.47,22.47,22.47,62,20.1491174633278,20.1491174633278,20.1491174633278,20.1491174633278,69.1414898213567,0.0,1.0
2024-07-09,22.4999,22.4999,22.1475,22.28,3096,20.175929150562,20.175929150562,19.8599278602159,19.9787421932774,3452.61374978905,0.0,1.0
2024-07-10,22.45,22.45,22.45,22.45,206,20.1311832243751,20.1311832243751,20.1311832243751,20.1311832243751,229.728175858056,0.0,1.0
2024-07-11,22.3999,22.5,22.3999,22.5,1280,20.0862579557987,20.1760188217568,20.0862579557987,20.1760188217568,1427.43720921511,0.0,1.0
2024-07-12,21.95,22.39,21.95,22.39,2028,19.6828272505583,20.0773805075171,19.6828272505583,20.0773805075171,2261.59582835019,0.0,1.0
2024-07-15,22.2,22.2,22.05,22.05,515,19.9070052374667,19.9070052374667,19.7724984453216,19.7724984453216,574.320439645141,0.0,1.0
2024-07-16,22.41,22.41,22.41,22.41,325,20.0953147464698,20.0953147464698,20.0953147464698,20.0953147464698,362.435228902273,0.0,1.0
2024-07-17,22.455,22.5,22.25,22.25,1827,20.1356667841133,20.1760188217568,19.9518408348484,19.9518408348484,2037.44357909062,0.0,1.0
2024-07-18,22.5,22.5552,22.41,22.41,3323,20.1760188217568,20.2255173212662,20.0953147464698,20.0953147464698,3705.76081736078,0.0,1.0
2024-07-19,22.5501,22.65,22.5,22.6,2799,20.2209440903332,20.3105256139018,20.1760188217568,20.2656900165201,3121.40370983835,0.0,1.0
2024-07-22,22.68,22.77,22.56,22.56,2957,20.3374269723308,20.4181310476179,20.2298215386148,20.2298215386148,3297.60299035085,0.0,1.0
2024-07-23,22.75,22.77,22.75,22.77,10647,20.4001968086652,20.4181310476179,20.4001968086652,20.4181310476179,11873.3780988385,0.0,1.0
2024-07-24,22.6714,22.77,22.6714,22.75,3545,20.3297152495812,20.4181310476179,20.3297152495812,20.4001968086652,3953.33195833403,0.0,1.0
2024-07-25,22.76,22.77,22.76,22.77,3814,20.4091639281415,20.4181310476179,20.4091639281415,20.4181310476179,4253.31680933315,0.0,1.0
2024-07-26,22.89,22.89,22.685,22.77,15092,20.5257364813339,20.5257364813339,20.341910532069,20.4181310476179,16830.3768449019,0.0,1.0
2024-07-29,22.87,22.89,22.806,22.89,8134,20.5078022423812,20.5257364813339,20.4504126777327,20.5257364813339,9070.91739043415,0.0,1.0
2024-07-30,23.25,23.25,22.89,22.89,6303,20.848552782482,20.848552782482,20.5257364813339,20.5257364813339,7029.01307006471,0.0,1.0
2024-07-31,23.25,23.4,23.1,23.25,1537,20.848552782482,20.9830595746271,20.714045990337,20.848552782482,1714.03983637783,0.0,1.0
2024-08-01,23.4,23.5,23.2155,23.25,5071,20.9830595746271,21.0727307693904,20.8176162202886,20.848552782482,5655.10475619515,0.0,1.0
2024-08-02,23.32,23.4002,23.32,23.4002,1364,20.9113226188164,20.9832389170166,20.9113226188164,20.9832389170166,1521.11277606985,0.0,1.0
2024-08-05,23.29,23.29,23.2,23.25,4279,20.8844212603874,20.8844212603874,20.8037171851003,20.848552782482,4771.87798299331,0.0,1.0
2024-08-06,22.5601,23.4084,22.5601,23.29,5799,20.2299112098096,20.9905919549872,20.2299112098096,20.8844212603874,6466.95966893625,0.0,1.0
2024-08-07,22.72,23.2499,22.72,23.2499,511,20.3732954502362,20.8484631112872,20.3732954502362,20.8484631112872,569.859698366344,0.0,1.0
2024-08-08,22.77,23.21,22.76,22.76,2201,20.4181310476179,20.8126843045767,20.4091639281415,20.4091639281415,2454.52288865816,0.0,1.0
2024-08-09,22.77,22.77,22.77,22.77,0,20.4181310476179,20.4181310476179,20.4181310476179,20.4181310476179,0,0.0,1.0
2024-08-12,22.94,22.94,22.94,22.94,400,20.5705720787156,20.5705720787156,20.5705720787156,20.5705720787156,446.074127879721,0.0,1.0
2024-08-13,22.83,23.1899,22.83,22.94,5551,20.4719337644759,20.7946603944292,20.4719337644759,20.5705720787156,6190.39370965083,0.0,1.0
2024-08-14,22.895,23.18,22.895,23.18,614,20.5302200410721,20.7857829461477,20.5302200410721,20.7857829461477,684.723786295371,0.0,1.0
2024-08-15,23.1999,23.2,23.0,23.0,6266,20.8036275139056,20.8037171851003,20.6243747955736,20.6243747955736,6987.75121323582,0.0,1.0
2024-08-16,22.69,23.64,22.15,23.2,7519,20.7457111309878,21.6143063524262,20.251983320907,21.2120096182863,8223.68097785601,0.4453125,1.0
2024-08-19,22.94,22.94,22.7,22.7,1905,20.97428882084,20.97428882084,20.7548542385819,20.7548542385819,2083.53667546425,0.0,1.0
2024-08-20,22.93,23.0003,22.81,22.94,3865,20.9651457132459,21.0294217596324,20.8554284221168,20.97428882084,4227.22795310726,0.0,1.0
2024-08-21,23.2,23.2001,22.52,23.2,3150,21.2120096182863,21.2121010493622,20.5902783018883,21.2120096182863,3445.21812478341,0.0,1.0
2024-08-22,23.15,23.2,23.15,23.2,4424,21.1662940803159,21.2120096182863,21.1662940803159,21.2120096182863,4838.61745525136,0.0,1.0
2024-08-23,23.1997,23.1997,23.18,23.18,270,21.2117353250585,21.2117353250585,21.1937234030981,21.1937234030981,295.304410695721,0.0,1.0
2024-08-26,23.35,23.4,23.19,23.2,8166,21.3491562321976,21.3948717701681,21.2028665106922,21.2120096182863,8931.31784348615,0.0,1.0
2024-08-27,23.64,23.64,23.35,23.35,1914,21.6143063524262,21.6143063524262,21.3491562321976,21.3491562321976,2093.38015582078,0.0,1.0
2024-08-28,23.69,23.69,23.64,23.64,1386,21.6600218903967,21.6600218903967,21.6143063524262,21.6143063524262,1515.8959749047,0.0,1.0
2024-08-29,24.68,25.0,23.69,23.69,10413,22.5651895422115,22.8577689852223,21.6600218903967,21.6600218903967,11388.9067724983,0.0,1.0
2024-08-30,23.695,24.8037,23.695,24.7501,3603,21.6645934441937,22.6782897831504,21.6645934441937,22.629282726446,3940.67330272845,0.0,1.0
2024-09-03,24.0,24.0044,23.75,23.75,1280,21.9434582258134,21.9474811931548,21.7148805359612,21.7148805359612,1399.96165070564,0.0,1.0
2024-09-04,23.775,24.0,23.75,24.0,2776,21.7377383049464,21.9434582258134,21.7148805359612,21.9434582258134,3036.16682996786,0.0,1.0
2024-09-05,24.5,24.75,24.2835,24.39,884,22.4006136055179,22.6291912953701,22.2026653261058,22.3000394219829,966.848515018581,0.0,1.0
2024-09-06,24.35,24.5,23.83,24.5,2499,22.2634669916065,22.4006136055179,21.7880253967139,22.4006136055179,2733.20637899484,0.0,1.0
2024-09-09,24.13,24.45,24.13,24.35,1728,22.0623186245366,22.3548980675474,22.0623186245366,22.2634669916065,1889.94822845261,0.0,1.0
2024-09-10,23.99,24.16,23.99,24.16,592,21.9343151182193,22.0897479473188,21.9343151182193,22.0897479473188,647.482263451359,0.0,1.0
2024-09-11,23.34,23.34,23.34,23.34,660,21.3400131246036,21.3400131246036,21.3400131246036,21.3400131246036,721.855226145094,0.0,1.0
2024-09-12,23.7,23.7,23.7,23.7,1000,21.6691649979908,21.6691649979908,21.6691649979908,21.6691649979908,1093.72003961378,0.0,1.0
2024-09-13,23.7,23.7,23.7,23.7,61,21.6691649979908,21.6691649979908,21.6691649979908,21.6691649979908,66.7169224164405,0.0,1.0
2024-09-16,23.96,23.96,23.7,23.7,402,21.9068857954371,21.9068857954371,21.6691649979908,21.6691649979908,439.675455924739,0.0,1.0
2024-09-17,23.75,24.4,23.5,23.73,2159,21.7148805359612,22.309182529577,21.486302846109,21.696594320773,2361.34156552615,0.0,1.0
2024-09-18,24.38,24.7499,23.6,23.6,4860,22.2908963143888,22.6290998642942,21.5777339220499,21.5777339220499,5315.47939252297,0.0,1.0
2024-09-19,24.5902,24.71,24.25,24.25,2299,22.4830844360166,22.5926188649937,22.1720359156656,22.1720359156656,2514.46237107208,0.0,1.0
2024-09-20,24.74,24.74,24.0,24.45,2022,22.620048187776,22.620048187776,21.9434582258134,22.3548980675474,2211.50192009907,0.0,1.0
2024-09-23,24.74,24.74,24.1423,24.74,2603,22.620048187776,22.620048187776,22.0735646468773,22.620048187776,2846.95326311467,0.0,1.0
2024-09-24,25.23,25.6,24.76,24.76,6651,23.0680604598864,23.4063554408677,22.6383344029642,22.6383344029642,7274.33198347124,0.0,1.0
2024-09-25,25.1,25.38,24.9,25.38,2161,22.9492000611632,23.2052070737977,22.7663379092814,23.2052070737977,2363.52900560538,0.0,1.0
2024-09-26,24.2201,25.1,24.2001,25.1,1429,22.1446980239593,22.9492000611632,22.1264118087711,22.9492000611632,1562.92593660809,0.0,1.0
2024-09-27,24.2201,24.2201,24.2201,24.2201,0,22.1446980239593,22.1446980239593,22.1446980239593,22.1446980239593,0,0.0,1.0
2024-09-30,25.34,25.34,24.9999,24.9999,2603,23.1686346434213,23.1686346434213,22.8576775541464,22.8576775541464,2846.95326311468,0.0,1.0
2024-10-01,25.06,25.0689,25.06,25.0689,2849,22.9126276307868,22.9207649965456,22.9126276307868,22.9207649965456,3116.00839285967,0.0,1.0
2024-10-02,25.0,25.0,25.0,25.0,404,22.8577689852223,22.8577689852223,22.8577689852223,22.8577689852223,441.862896003968,0.0,1.0
2024-10-03,25.1776,25.28,24.75,24.75,1221,23.0201505760933,23.1137759978568,22.6291912953701,22.6291912953701,1335.43216836843,0.0,1.0
2024-10-04,25.28,25.28,25.28,25.28,251,23.1137759978568,23.1137759978568,23.1137759978568,23.1137759978568,274.523729943059,0.0,1.0
2024-10-07,25.01,25.01,24.79,24.79,988,22.8669120928164,22.8669120928164,22.6657637257464,22.6657637257464,1080.59539913842,0.0,1.0
2024-10-08,24.85,24.85,24.675,24.85,1768,22.720622371311,22.720622371311,22.5606179884144,22.720622371311,1933.69703003716,0.0,1.0
2024-10-09,25.01,25.14,24.6501,24.85,6682,22.8669120928164,22.9857724915396,22.5378516505051,22.720622371311,7308.23730469929,0.0,1.0
2024-10-10,25.0,25.0,24.88,24.88,951,22.8577689852223,22.8577689852223,22.7480516940932,22.7480516940932,1040.12775767271,0.0,1.0
2024-10-11,24.63,24.9,24.63,24.9,2337,22.519474004241,22.7663379092814,22.519474004241,22.7663379092814,2556.02373257741,0.0,1.0
2024-10-14,24.5,24.63,24.23,24.63,2404,22.4006136055179,22.519474004241,22.1537497004775,22.519474004241,2629.30297523153,0.0,1.0
2024-10-15,24.5232,24.5232,24.5232,24.5232,505,22.4218256151362,22.4218256151362,22.4218256151362,22.4218256151362,552.328620004958,0.0,1.0
2024-10-16,24.92,25.04,24.8,24.8,7807,22.7846241244696,22.8943414155987,22.6749068333405,22.6749068333405,8538.67234926479,0.0,1.0
2024-10-17,24.95,24.95,24.95,24.95,218,22.8120534472519,22.8120534472519,22.8120534472519,22.8120534472519,238.430968635804,0.0,1.0
2024-10-18,24.95,24.95,24.95,24.95,0,22.8120534472519,22.8120534472519,22.8120534472519,22.8120534472519,0,0.0,1.0
2024-10-21,24.55,24.75,24.55,24.75,813,22.4463291434883,22.6291912953701,22.4463291434883,22.6291912953701,889.194392206004,0.0,1.0
2024-10-22,24.385,24.7977,24.35,24.75,3940,22.2954678681858,22.6728039185939,22.2634669916065,22.6291912953701,4309.25695607831,0.0,1.0
2024-10-23,24.5,24.5,24.5,24.5,1212,22.4006136055179,22.4006136055179,22.4006136055179,22.4006136055179,1325.5886880119,0.0,1.0
2024-10-24,24.55,25.2603,24.49,24.49,9173,22.4463291434883,23.0957640758965,22.3914704979238,22.3914704979238,10032.6939233772,0.0,1.0
2024-10-25,24.9999,25.0,24.52,24.65,2571,22.8576775541464,22.8577689852223,22.418899820706,22.5377602194292,2811.95422184703,0.0,1.0
2024-10-28,24.86,24.86,24.86,24.86,236,22.7297654789051,22.7297654789051,22.7297654789051,22.7297654789051,258.117929348852,0.0,1.0
2024-10-29,24.48,24.83,24.48,24.6342,2683,22.3823273903297,22.7023361561228,22.3823273903297,22.5233141094305,2934.45086628377,0.0,1.0
2024-10-30,24.4,24.8958,24.4,24.7,3218,22.309182529577,22.7624978040919,22.309182529577,22.5834757573996,3519.59108747714,0.0,1.0
2024-10-31,24.2,24.53,24.2,24.53,2716,22.1263203776952,22.4280429283001,22.1263203776952,22.4280429283001,2970.54362759103,0.0,1.0
2024-11-01,24.4541,24.675,24.45,24.675,1115,22.358646741661,22.5606179884144,22.3548980675474,22.5606179884144,1219.49784416937,0.0,1.0
2024-11-04,24.7,24.88,24.19,24.19,2332,22.5834757573996,22.7480516940932,22.1171772701011,22.1171772701011,2550.55513237934,0.0,1.0
2024-11-05,24.49,24.8881,24.49,24.8881,1747,22.3914704979238,22.7554576112445,22.3914704979238,22.7554576112445,1910.72890920527,0.0,1.0
2024-11-06,24.9,25.5,24.6681,24.9143,4821,22.7663379092814,23.3149243649268,22.5543092441745,22.779412553141,5272.82431097804,0.0,1.0
2024-11-07,25.18,25.21,24.9211,24.9211,884,23.0223449219159,23.0497742446982,22.785629866305,22.785629866305,966.848515018583,0.0,1.0
2024-11-08,25.0,25.0,24.9813,25.0,686,22.8577689852223,22.8577689852223,22.8406713740214,22.8577689852223,750.291947175054,0.0,1.0
2024-11-11,25.07,25.07,24.79,24.79,2400,22.9217707383809,22.9217707383809,22.6657637257464,22.6657637257464,2624.92809507308,0.0,1.0
2024-11-12,25.098,25.098,25.098,25.098,626,22.9473714396444,22.9473714396444,22.9473714396444,22.9473714396444,684.668744798226,0.0,1.0
2024-11-13,25.08,25.11,25.08,25.11,1472,22.930913845975,22.9583431687573,22.930913845975,22.9583431687573,1609.95589831149,0.0,1.0
2024-11-14,25.3,25.38,25.03,25.03,9311,23.132062213045,23.2052070737977,22.8851983080046,22.8851983080046,10183.6272888439,0.0,1.0
2024-11-15,25.17,25.17,24.81,24.85,1201,23.4203558243711,23.4203558243711,23.085380532485,23.1226000093612,1290.72206360519,0.4453125,1.0
2024-11-18,25.2,25.2,24.7,24.7,2195,23.4482704320283,23.4482704320283,22.9830269710753,22.9830269710753,2358.97995804611,0.0,1.0
2024-11-19,24.9,25.01,24.9,25.0,1910,23.1691243554565,23.2714779168662,23.1691243554565,23.2621730476471,2052.68871064605,0.0,1.0
2024-11-20,24.95,25.14,24.95,25.14,6541,23.2156487015518,23.3924412167139,23.2156487015518,23.3924412167139,7029.6528043643,0.0,1.0
2024-11-21,24.92,25.0479,24.92,25.02,1537,23.1877340938946,23.3067433712064,23.1877340938946,23.2807827860852,1651.8233236979,0.0,1.0
2024-11-22,25.0258,25.0258,24.92,24.92,1479,23.2861796102323,23.2861796102323,23.1877340938946,23.1877340938946,1589.49036808665,0.0,1.0
2024-11-25,24.95,24.95,24.95,24.95,544,23.2156487015518,23.2156487015518,23.2156487015518,23.2156487015518,584.640135388194,0.0,1.0
2024-11-26,24.7,24.7,24.7,24.7,2287,22.9830269710753,22.9830269710753,22.9830269710753,22.9830269710753,2457.85292211912,0.0,1.0
2024-11-27,24.95,25.05,24.46,24.7,4436,23.2156487015518,23.3086973937424,22.7597101098179,22.9830269710753,4767.39639812873,0.0,1.0
2024-11-29,24.945,24.945,24.85,24.89,355,23.2109962669423,23.2109962669423,23.1226000093612,23.1598194862375,381.520676586045,0.0,1.0
2024-12-02,24.9,25.1,24.8,24.9,1356,23.1691243554565,23.3552217398377,23.0760756632659,23.1691243554565,1457.30151394557,0.0,1.0
2024-12-03,25.25,25.44,24.8208,24.8208,7316,23.4947947781236,23.6715872932857,23.0954297912416,23.0954297912416,7862.55005606622,0.0,1.0
2024-12-04,25.31,25.35,25.31,25.31,327,23.5506239934379,23.5878434703142,23.5506239934379,23.5506239934379,351.428904911654,0.0,1.0
2024-12-05,25.31,25.31,25.31,25.31,103,23.5506239934379,23.5506239934379,23.5506239934379,23.5506239934379,110.694731516515,0.0,1.0
2024-12-06,25.31,25.31,25.31,25.31,23,23.5506239934379,23.5506239934379,23.5506239934379,23.5506239934379,24.7182410182509,0.0,1.0
2024-12-09,25.033,25.033,25.033,25.033,128,23.29287911607,23.29287911607,23.29287911607,23.29287911607,137.562384797222,0.0,1.0
2024-12-10,25.033,25.033,25.033,25.033,0,23.29287911607,23.29287911607,23.29287911607,23.29287911607,0,0.0,1.0
2024-12-11,25.0384,25.0384,24.83,24.83,400,23.2979037454483,23.2979037454483,23.1039902709231,23.1039902709231,429.882452491319,0.0,1.0
2024-12-12,24.83,24.83,24.83,24.83,379,23.1039902709231,23.1039902709231,23.1039902709231,23.1039902709231,407.313623735525,0.0,1.0
2024-12-13,25.18,25.18,24.82,24.82,487,23.4296606935902,23.4296606935902,23.094685401704,23.094685401704,523.38188590818,0.0,1.0
2024-12-16,24.8798,24.8798,24.83,24.8496,936,23.150328519634,23.150328519634,23.1039902709231,23.1222278145925,1005.92493882969,0.0,1.0
2024-12-17,24.8747,24.8747,24.54,24.54,2601,23.1455830363323,23.1455830363323,22.8341490635704,22.8341490635704,2795.3106473248,0.0,1.0
2024-12-18,24.8747,24.8747,24.8747,24.8747,0,23.1455830363323,23.1455830363323,23.1455830363323,23.1455830363323,0,0.0,1.0
2024-12-19,24.54,24.54,24.052,24.052,262,22.8341490635704,22.8341490635704,22.3800714456803,22.3800714456803,281.573006381814,0.0,1.0
2024-12-20,24.6,24.6,24.1,24.1,1047,22.8899782788847,22.8899782788847,22.4247348179318,22.4247348179318,1125.21731939603,0.0,1.0
2024-12-23,24.6,24.6,24.6,24.6,161,22.8899782788847,22.8899782788847,22.8899782788847,22.8899782788847,173.027687127756,0.0,1.0
2024-12-24,24.6,24.6,24.6,24.6,6,22.8899782788847,22.8899782788847,22.8899782788847,22.8899782788847,6.4482367873698,0.0,1.0
2024-12-26,24.6,24.6,24.6,24.6,4,22.8899782788847,22.8899782788847,22.8899782788847,22.8899782788847,4.2988245249132,0.0,1.0
2024-12-27,24.6,24.6,24.6,24.6,4,22.8899782788847,22.8899782788847,22.8899782788847,22.8899782788847,4.2988245249132,0.0,1.0
2024-12-30,24.9,24.9,24.9,24.9,126,23.1691243554565,23.1691243554565,23.1691243554565,23.1691243554565,135.412972534766,0.0,1.0
2024-12-31,25.0,25.0,24.2054,24.2054,1020,23.2621730476471,23.2621730476471,22.5228081395007,22.5228081395007,1096.20025385286,0.0,1.0
2025-01-02,25.0427,25.0865,24.92,24.92,1404,23.3019048392125,23.342660166392,23.1877340938946,23.1877340938946,1508.88740824453,0.0,1.0
2025-01-03,25.575,25.75,25.0357,25.0357,1392,23.797203027743,23.9600382390765,23.2953914307591,23.2953914307591,1495.99093466979,0.0,1.0
2025-01-06,25.1,25.1,25.06,25.07,2104,23.3552217398377,23.3552217398377,23.3180022629615,23.3273071321805,2261.18170010434,0.0,1.0
2025-01-07,25.1,25.1,25.1,25.1,710,23.3552217398377,23.3552217398377,23.3552217398377,23.3552217398377,763.041353172091,0.0,1.0
2025-01-08,25.25,25.3,25.1,25.225,2565,23.4947947781236,23.5413191242189,23.3552217398377,23.4715326050759,2756.62122660058,0.0,1.0
2025-01-10,25.25,25.25,25.25,25.25,26,23.4947947781236,23.4947947781236,23.4947947781236,23.4947947781236,27.9423594119357,0.0,1.0
2025-01-13,25.05,25.1822,25.05,25.1822,1828,23.3086973937424,23.4317077648184,23.3086973937424,23.4317077648184,1964.56280788533,0.0,1.0
2025-01-14,24.95,25.1135,24.92,25.05,2292,23.2156487015518,23.3677833132834,23.1877340938946,23.3086973937424,2463.22645277526,0.0,1.0
2025-01-15,25.3,25.3,24.98,24.98,1055,23.5413191242189,23.5413191242189,23.243563309209,23.243563309209,1133.81496844585,0.0,1.0
2025-01-16,24.45,24.55,24.12,24.52,4646,22.7504052405989,22.8434539327895,22.4433445563699,22.8155393251323,4993.08468568666,0.0,1.0
2025-01-17,24.98,24.99,24.4,24.78,8264,23.243563309209,23.252868178428,22.7038808945036,23.0574659248278,8881.37146847065,0.0,1.0
2025-01-21,24.8199,25.01,24.07,24.1,2676,23.0945923530119,23.2714779168662,22.3968202102746,22.4247348179318,2875.91360716692,0.0,1.0
2025-01-22,25.19,25.3,24.7485,24.75,5974,23.4389655628092,23.5413191242189,23.0281555867878,23.0295513171706,6420.29442795786,0.0,1.0
2025-01-23,25.72,25.72,24.2041,25.22,4423,23.9321236314193,23.9321236314193,22.5215985065022,23.4668801704664,4753.42521842277,0.0,1.0
2025-01-24,24.7022,25.69,24.4675,25.1,2731,22.9850740423035,23.9042090237622,22.7666887617322,23.3552217398377,2935.02244438449,0.0,1.0
2025-01-27,25.0905,25.0905,25.0905,25.0905,154,23.3463821140796,23.3463821140796,23.3463821140796,23.3463821140796,165.504744209158,0.0,1.0
2025-01-28,24.76,24.76,24.76,24.76,4591,23.0388561863897,23.0388561863897,23.0388561863897,23.0388561863897,4933.97584846911,0.0,1.0
2025-01-29,24.76,24.76,24.76,24.76,12,23.0388561863897,23.0388561863897,23.0388561863897,23.0388561863897,12.8964735747396,0.0,1.0
2025-01-30,24.64,25.15,24.6381,25.15,538,22.927197755761,23.401746085933,22.9254298306094,23.401746085933,578.191898600824,0.0,1.0
2025-01-31,25.1084,25.1084,24.4,24.4,1844,23.3630378299817,23.3630378299817,22.7038808945036,22.7038808945036,1981.75810598498,0.0,1.0
2025-02-03,25.2,25.2,24.42,24.52,1473,23.4482704320283,23.4482704320283,22.7224906329417,22.8155393251323,1583.04213129928,0.0,1.0
2025-02-04,24.82,24.82,24.75,24.75,1188,23.094685401704,23.094685401704,23.0295513171706,23.0295513171706,1276.75088389922,0.0,1.0
2025-02-05,25.0,25.0,24.56,24.56,811,23.2621730476471,23.2621730476471,22.8527588020085,22.8527588020085,871.58667242615,0.0,1.0
2025-02-06,25.0,25.0,25.0,25.0,233,23.2621730476471,23.2621730476471,23.2621730476471,23.2621730476471,250.406528576193,0.0,1.0
2025-02-07,24.5914,24.95,24.51,24.63,2251,22.8819760913564,23.2156487015518,22.8062344559132,22.9178928865419,2419.16350139489,0.0,1.0
2025-02-10,24.7,24.8,24.6,24.8,706,22.9830269710753,23.0760756632659,22.8899782788847,23.0760756632659,758.742528647179,0.0,1.0
2025-02-11,24.62,25.28,24.59,24.59,3388,22.9085880173229,23.5227093857808,22.8806734096657,22.8806734096657,3641.10437260147,0.0,1.0
2025-02-12,24.793,24.9,24.7,24.7,817,23.0695622548126,23.1691243554565,22.9830269710753,22.9830269710753,878.034909213519,0.0,1.0
2025-02-13,24.82,25.04,24.82,25.04,791,23.094685401704,23.2993925245233,23.094685401704,23.2993925245233,850.092549801585,0.0,1.0
2025-02-14,24.5701,24.95,24.4,24.41,2128,23.276514177331,23.6364129052958,23.1153697350388,23.1248432472252,2246.26301007393,0.4453125,1.0
2025-02-18,24.6199,24.78,24.5,24.6,905,23.3236922680197,23.4753631981254,23.2101048569037,23.3048399787686,955.295124115088,0.0,1.0
2025-02-19,24.65,24.6516,24.5,24.5,1498,23.352207539701,23.3537233016509,23.2101048569037,23.2101048569037,1581.2509347231,0.0,1.0
2025-02-20,24.55,24.6711,24.43,24.43,1795,23.2574724178361,23.3721966504145,23.1437902715982,23.1437902715982,1894.75662738849,0.0,1.0
2025-02-21,24.8168,24.8168,24.78,24.78,678,23.5102257229717,23.5102257229717,23.4753631981254,23.4753631981254,715.679662044232,0.0,1.0
2025-02-24,24.918,24.92,24.49,24.7738,3445,23.606097666299,23.6079923687363,23.2006313447172,23.4694896205698,3636.45491997401,0.0,1.0
2025-02-25,24.918,24.918,24.918,24.918,120,23.606097666299,23.606097666299,23.606097666299,23.606097666299,126.668966733492,0.0,1.0
2025-02-26,24.55,24.97,24.55,24.97,2906,23.2574724178361,23.6553599296688,23.2574724178361,23.6553599296688,3067.50014439608,0.0,1.0
2025-02-27,24.55,24.63,24.55,24.55,1097,23.2574724178361,23.3332605153281,23.2574724178361,23.2574724178361,1157.96547088868,0.0,1.0
2025-02-28,24.45,24.55,24.4,24.55,5959,23.1627372959712,23.2574724178361,23.1153697350388,23.2574724178361,6290.16977304068,0.0,1.0
2025-03-03,24.7,24.925,24.5,24.7,2184,23.3995751006335,23.6127291248295,23.2101048569037,23.3995751006335,2305.37519454956,0.0,1.0
2025-03-04,24.51,24.51,24.51,24.51,270,23.2195783690902,23.2195783690902,23.2195783690902,23.2195783690902,285.005175150357,0.0,1.0
2025-03-05,24.5605,24.5605,24.5605,24.5605,475,23.2674196056319,23.2674196056319,23.2674196056319,23.2674196056319,501.397993320075,0.0,1.0
2025-03-06,24.99,25.0,24.99,25.0,1357,23.6743069540417,23.6837804662282,23.6743069540417,23.6837804662282,1432.41489881125,0.0,1.0
2025-03-07,24.92,24.92,24.92,24.92,390,23.6079923687363,23.6079923687363,23.6079923687363,23.6079923687363,411.67414188385,0.0,1.0
2025-03-10,24.898,24.898,24.787,24.787,645,23.587150641926,23.587150641926,23.481994656656,23.481994656656,680.845696192522,0.0,1.0
2025-03-11,25.1,25.1,25.1,25.1,270,23.7785155880931,23.7785155880931,23.7785155880931,23.7785155880931,285.005175150358,0.0,1.0
2025-03-12,24.7399,24.875,24.7399,24.875,1006,23.4373744142576,23.5653615638971,23.4373744142576,23.5653615638971,1061.90817111578,0.0,1.0
2025-03-13,24.7399,24.7399,24.7399,24.7399,25,23.4373744142576,23.4373744142576,23.4373744142576,23.4373744142576,26.3893680694776,0.0,1.0
2025-03-14,24.7772,24.7772,24.7772,24.7772,214,23.4727106147132,23.4727106147132,23.4727106147132,23.4727106147132,225.892990674728,0.0,1.0
2025-03-17,24.7772,24.7772,24.7772,24.7772,62,23.4727106147132,23.4727106147132,23.4727106147132,23.4727106147132,65.4456328123044,0.0,1.0
2025-03-18,24.7772,24.7772,24.7772,24.7772,94,23.4727106147132,23.4727106147132,23.4727106147132,23.4727106147132,99.2240239412357,0.0,1.0
2025-03-19,24.8,24.8,24.675,24.675,1000,23.4943102224984,23.4943102224984,23.3758913201673,23.3758913201673,1055.5747227791,0.0,1.0
2025-03-20,24.704,24.8,24.704,24.75,822,23.4033645055081,23.4943102224984,23.4033645055081,23.4469426615659,867.682422124422,0.0,1.0
2025-03-21,24.704,24.704,24.704,24.704,20,23.4033645055081,23.4033645055081,23.4033645055081,23.4033645055081,21.1114944555821,0.0,1.0
2025-03-24,24.8055,25.075,24.55,24.8055,3198,23.499520654201,23.7548318076269,23.2574724178361,23.499520654201,3375.72796344757,0.0,1.0
2025-03-25,24.73,24.9506,24.73,24.9506,310,23.427995637193,23.636981316027,23.427995637193,23.636981316027,327.228164061521,0.0,1.0
2025-03-26,24.7101,24.7101,24.7101,24.7101,172,23.4091433479418,23.4091433479418,23.4091433479418,23.4091433479418,181.558852318006,0.0,1.0
2025-03-27,24.87,24.87,24.71,24.71,434,23.5606248078038,23.5606248078038,23.40904861282,23.40904861282,458.119429686132,0.0,1.0
2025-03-28,24.87,24.87,24.87,24.87,58,23.5606248078038,23.5606248078038,23.5606248078038,23.5606248078038,61.2233339211881,0.0,1.0
2025-03-31,25.0,25.0,25.0,25.0,200,23.6837804662282,23.6837804662282,23.6837804662282,23.6837804662282,211.114944555821,0.0,1.0
2025-04-01,24.7101,25.0,24.71,24.76,2620,23.4091433479418,23.6837804662282,23.40904861282,23.4564161737524,2765.60577368126,0.0,1.0
2025-04-02,24.7101,24.7101,24.7101,24.7101,0,23.4091433479418,23.4091433479418,23.4091433479418,23.4091433479418,0,0.0,1.0
2025-04-03,24.5,24.52,24.5,24.52,351,23.2101048569037,23.2290518812766,23.2101048569037,23.2290518812766,370.506727695465,0.0,1.0
2025-04-04,25.5,25.5,23.87,24.5,4033,24.1574560755528,24.1574560755528,22.6132735891547,23.2101048569037,4257.13285696812,0.0,1.0
2025-04-07,24.0314,24.0392,23.91,23.91,2251,22.7661760758447,22.7735654153501,22.6511676379007,22.6511676379007,2376.09870097576,0.0,1.0
2025-04-08,24.3056,24.485,24.25,24.25,1096,23.0259397799983,23.1958945886239,22.9732670522414,22.9732670522414,1156.9098961659,0.0,1.0
2025-04-09,23.8,24.1,23.7414,24.1,3161,22.5469590038493,22.831164369444,22.4914442224364,22.831164369444,3336.67169870474,0.0,1.0
2025-04-10,24.0,24.6,23.2,23.9176,52813,22.7364292475791,23.3048399787686,21.9785482726598,22.6583675071624,55748.0678341328,0.0,1.0
2025-04-11,23.7,24.8,23.1501,24.6,38891,22.4522238819844,23.4943102224984,21.9312754468492,23.3048399787686,41052.356543602,0.0,1.0
2025-04-14,24.0,24.6002,23.949,24.6002,1251,22.7364292475791,23.3050294490123,22.688114335428,23.3050294490123,1320.52397819666,0.0,1.0
2025-04-15,24.0,24.0,24.0,24.0,235,22.7364292475791,22.7364292475791,22.7364292475791,22.7364292475791,248.060059853089,0.0,1.0
2025-04-16,24.0687,24.1,23.76,23.76,912,22.8015122763003,22.831164369444,22.5090649551033,22.5090649551033,962.684147174542,0.0,1.0
2025-04-17,23.76,23.88,23.76,23.88,1285,22.5090649551033,22.6227471013412,22.5090649551033,22.6227471013412,1356.41351877115,0.0,1.0
2025-04-21,23.4887,23.766,23.4501,23.766,2532,22.2520485694838,22.5147490624152,22.2154808124439,22.5147490624152,2672.71519807669,0.0,1.0
2025-04-22,23.43,23.9528,23.08,23.63,3039,22.1964390529491,22.6917142700589,21.8648661264219,22.3859092966789,3207.89158252569,0.0,1.0
2025-04-23,23.75,23.75,23.4799,23.4801,5118,22.4995914429168,22.4995914429168,22.2437118787597,22.2439013490034,5402.43143118345,0.0,1.0
2025-04-24,23.74,23.8,23.73,23.8,918,22.4901179307303,22.5469590038493,22.4806444185438,22.5469590038493,969.017595511218,0.0,1.0
2025-04-25,23.74,23.74,23.74,23.74,119,22.4901179307303,22.4901179307303,22.4901179307303,22.4901179307303,125.613392010713,0.0,1.0
2025-04-28,24.0,24.0,24.0,24.0,2060,22.7364292475791,22.7364292475791,22.7364292475791,22.7364292475791,2174.48392892495,0.0,1.0
2025-04-29,24.0,24.0,24.0,24.0,120,22.7364292475791,22.7364292475791,22.7364292475791,22.7364292475791,126.668966733492,0.0,1.0
2025-04-30,23.856,23.856,23.8536,23.8536,966,22.6000106720936,22.6000106720936,22.5977370291689,22.5977370291689,1019.68518220461,0.0,1.0
2025-05-01,24.17,24.21,24.0885,24.0885,1327,22.8974789547495,22.9353730034954,22.8202698304295,22.8202698304295,1400.74765712787,0.0,1.0
2025-05-02,24.17,24.17,24.17,24.17,0,22.8974789547495,22.8974789547495,22.8974789547495,22.8974789547495,0,0.0,1.0
2025-05-05,24.2399,24.2399,23.89,23.89,2153,22.963698804933,22.963698804933,22.6322206135277,22.6322206135277,2272.65237814341,0.0,1.0
2025-05-06,23.91,23.91,23.91,23.91,187,22.6511676379007,22.6511676379007,22.6511676379007,22.6511676379007,197.392473159692,0.0,1.0
2025-05-07,23.91,23.91,23.91,23.91,0,22.6511676379007,22.6511676379007,22.6511676379007,22.6511676379007,0,0.0,1.0
2025-05-08,24.25,24.25,24.0701,24.22,2131,22.9732670522414,22.9732670522414,22.8028385680064,22.9448465156819,2249.42973424227,0.0,1.0
2025-05-09,24.25,24.25,24.25,24.25,0,22.9732670522414,22.9732670522414,22.9732670522414,22.9732670522414,0,0.0,1.0
2025-05-12,24.5319,24.54,24.42,24.5,1826,23.2403253607786,23.2479989056496,23.1343167594117,23.2101048569037,1927.47944379464,0.0,1.0
2025-05-13,24.45,24.5627,24.45,24.45,1963,23.1627372959712,23.269503778313,23.1627372959712,23.1627372959712,2072.09318081538,0.0,1.0
2025-05-14,24.38,24.5431,24.28,24.28,789,23.0964227106658,23.2509356944274,23.0016875888009,23.0016875888009,832.848456272711,0.0,1.0
2025-05-15,24.0,24.6055,24.0,24.5528,9128,22.7364292475791,23.3100504104711,22.7364292475791,23.2601250012483,9635.28606952765,0.0,1.0
2025-05-16,24.0,24.0,23.58,23.61,2334,23.1582965871338,23.1582965871338,22.7530263968589,22.7819742675929,2418.83075420673,0.4453125,1.0
2025-05-19,23.96,23.96,23.96,23.96,285,23.1196994261552,23.1196994261552,23.1196994261552,23.1196994261552,295.358511117789,0.0,1.0
2025-05-20,24.005,24.14,24.005,24.14,1249,23.1631212322561,23.2933866505587,23.1631212322561,23.2933866505587,1294.39572065305,0.0,1.0
2025-05-21,24.005,24.005,24.005,24.005,2,23.1631212322561,23.1631212322561,23.1631212322561,23.1631212322561,2.07269130608974,0.0,1.0
2025-05-22,24.2,24.2,24.2,24.2,232,23.3512823920266,23.3512823920266,23.3512823920266,23.3512823920266,240.43219150641,0.0,1.0
2025-05-23,24.2,24.2,24.2,24.2,125,23.3512823920266,23.3512823920266,23.3512823920266,23.3512823920266,129.543206630609,0.0,1.0
2025-05-27,24.32,24.32,24.0002,24.0002,300,23.4670738749622,23.4670738749622,23.1584895729387,23.1584895729387,310.903695913462,0.0,1.0
2025-05-28,24.9412,24.9412,24.26,24.26,1477,24.0664877849592,24.0664877849592,23.4091781334944,23.4091781334944,1530.68252954728,0.0,1.0
2025-05-29,24.75,24.97,24.75,24.97,728,23.8819933554817,24.0942777408638,23.8819933554817,24.0942777408638,754.459635416668,0.0,1.0
2025-05-30,24.6664,24.6664,24.6664,24.6664,126,23.8013252890365,23.8013252890365,23.8013252890365,23.8013252890365,130.579552283654,0.0,1.0
2025-06-02,24.61,24.94,24.069,24.7,1971,23.7469032920568,24.0653298701299,23.2248766898218,23.8337469042585,2042.63728215144,0.0,1.0
2025-06-03,24.52,24.52,24.52,24.52,104,23.660059679855,23.660059679855,23.660059679855,23.660059679855,107.779947916667,0.0,1.0
2025-06-04,24.87,24.87,24.38,24.38,651,23.9977848384174,23.9977848384174,23.5249696164301,23.5249696164301,674.661020132212,0.0,1.0
2025-06-05,24.6,24.6,24.6,24.6,304,23.7372540018121,23.7372540018121,23.7372540018121,23.7372540018121,315.049078525642,0.0,1.0
2025-06-06,24.24,24.82,24.0401,24.82,2201,23.3898795530051,23.9495383871942,23.1969902410148,23.9495383871942,2280.99678235177,0.0,1.0
2025-06-09,24.65,24.8,24.45,24.8,994,23.7855004530353,23.9302398067049,23.5925146481426,23.9302398067049,1030.1275791266,0.0,1.0
2025-06-10,24.525,24.525,24.28,24.28,1411,23.6648843249773,23.6648843249773,23.4284767139837,23.4284767139837,1462.28371644632,0.0,1.0
2025-06-11,24.525,24.525,24.525,24.525,213,23.6648843249773,23.6648843249773,23.6648843249773,23.6648843249773,220.741624098558,0.0,1.0
2025-06-12,24.525,24.525,24.525,24.525,2,23.6648843249773,23.6648843249773,23.6648843249773,23.6648843249773,2.07269130608975,0.0,1.0
2025-06-13,24.7,24.84,24.15,24.84,1313,23.8337469042585,23.9688369676835,23.3030359408034,23.9688369676835,1360.72184244792,0.0,1.0
2025-06-16,24.09,24.09,24.09,24.09,305,23.2451401993355,23.2451401993355,23.2451401993355,23.2451401993355,316.085424178687,0.0,1.0
2025-06-17,24.31,24.75,24.21,24.27,4289,23.4574245847176,23.8819933554817,23.3609316822712,23.418827423739,4444.88650590946,0.0,1.0
2025-06-18,24.31,24.31,24.31,24.31,0,23.4574245847176,23.4574245847176,23.4574245847176,23.4574245847176,0,0.0,1.0
2025-06-20,24.2708,24.32,24.2708,24.32,1150,23.4195993669586,23.4670738749622,23.4195993669586,23.4670738749622,1191.7975010016,0.0,1.0
2025-06-23,24.25,24.27,24.25,24.27,527,23.3995288432498,23.418827423739,23.3995288432498,23.418827423739,546.154159154647,0.0,1.0
2025-06-24,24.1679,24.1679,24.1679,24.1679,282,23.3203081703413,23.3203081703413,23.3203081703413,23.3203081703413,292.249474158654,0.0,1.0
2025-06-25,24.2655,24.3507,24.15,24.3507,1211,23.414485243129,23.4966971960133,23.3030359408034,23.4966971960133,1255.01458583734,0.0,1.0
2025-06-26,24.2,24.3,24.17,24.22,878,23.3512823920266,23.447775294473,23.3223345212927,23.3705809725158,909.911483373396,0.0,1.0
2025-06-27,24.325,24.325,24.325,24.325,203,23.4718985200846,23.4718985200846,23.4718985200846,23.4718985200846,210.378167568109,0.0,1.0
2025-06-30,24.9499,24.9499,24.3845,24.3845,3567,24.0748826674721,24.0748826674721,23.5293117970402,23.5293117970402,3696.64494441105,0.0,1.0
2025-07-01,24.9499,24.9499,24.9499,24.9499,146,24.0748826674721,24.0748826674721,24.0748826674721,24.0748826674721,151.306465344551,0.0,1.0
2025-07-02,24.5,24.89,24.5,24.86,1503,23.6407610993657,24.0170834189067,23.6407610993657,23.9881355481728,1557.62751652645,0.0,1.0
2025-07-03,24.2601,24.89,24.25,24.88,2211,23.4092746263969,24.0170834189067,23.3995288432498,24.007434128662,2291.36023888221,0.0,1.0
2025-07-07,24.525,24.525,24.525,24.525,1105,23.6648843249773,23.6648843249773,23.6648843249773,23.6648843249773,1145.16194661459,0.0,1.0
2025-07-08,24.5,24.5,24.48,24.48,967,23.6407610993657,23.6407610993657,23.6214625188765,23.6214625188765,1002.14624649439,0.0,1.0
2025-07-09,24.5,24.5,24.5,24.5,2,23.6407610993657,23.6407610993657,23.6407610993657,23.6407610993657,2.07269130608975,0.0,1.0
2025-07-10,24.7,24.87,24.7,24.87,1211,23.8337469042585,23.9977848384174,23.8337469042585,23.9977848384174,1255.01458583734,0.0,1.0
2025-07-11,24.5688,24.8999,24.5688,24.8999,350,23.7071482162489,24.0266362162489,23.7071482162489,24.0266362162489,362.720978565705,0.0,1.0
2025-07-14,24.96,24.96,24.54,24.54,7809,24.0846284506191,24.0846284506191,23.6793582603443,23.6793582603443,8092.82320462742,0.0,1.0
2025-07-15,24.6,24.6,24.54,24.54,2229,23.7372540018121,23.7372540018121,23.6793582603443,23.6793582603443,2310.01446063702,0.0,1.0
2025-07-16,24.8,25.0463,24.8,25.0463,5010,23.9302398067049,24.1679018254304,23.9302398067049,24.1679018254304,5192.09172175481,0.0,1.0
2025-07-17,24.9,25.0,24.9,25.0,1291,24.0267327091513,24.1232256115977,24.0267327091513,24.1232256115977,1337.92223808093,0.0,1.0
2025-07-18,25.05,25.0599,25.05,25.0591,2636,24.1714720628209,24.1810248601631,24.1714720628209,24.1802529169435,2731.80714142628,0.0,1.0
2025-07-21,24.81,25.0,24.81,25.0,1166,23.9398890969496,24.1232256115977,23.9398890969496,24.1232256115977,1208.37903145032,0.0,1.0
2025-07-22,25.1,25.1,25.0326,25.0326,5382,24.2197185140441,24.2197185140441,24.1546822977952,24.1546822977952,5577.6123046875,0.0,1.0
2025-07-23,25.159,25.21,24.82,25.19,3904,24.2766493264875,24.3258607067351,23.9495383871942,24.3065621262458,4045.89342948717,0.0,1.0
2025-07-24,25.16,25.16,25.16,25.16,154,24.2776142555119,24.2776142555119,24.2776142555119,24.2776142555119,159.59723056891,0.0,1.0
2025-07-25,25.17,25.17,25.17,25.17,854,24.2872635457566,24.2872635457566,24.2872635457566,24.2872635457566,885.03918770032,0.0,1.0
2025-07-28,25.17,25.17,25.17,25.17,60,24.2872635457566,24.2872635457566,24.2872635457566,24.2872635457566,62.1807391826922,0.0,1.0
2025-07-29,25.0,25.0,24.98,24.98,503,24.1232256115977,24.1232256115977,24.1039270311084,24.1039270311084,521.281863481571,0.0,1.0
2025-07-30,25.0,25.0,24.99,25.0,1206,24.1232256115977,24.1232256115977,24.1135763213531,24.1232256115977,1249.83285757212,0.0,1.0
2025-07-31,24.99,24.99,24.99,24.99,678,24.1135763213531,24.1135763213531,24.1135763213531,24.1135763213531,702.642352764422,0.0,1.0
2025-08-01,24.8,25.1106,24.8,25.1106,2036,23.9302398067049,24.2299467617034,23.9302398067049,24.2299467617034,2109.99974959936,0.0,1.0
2025-08-04,25.0,25.0,25.0,25.0,126,24.1232256115977,24.1232256115977,24.1232256115977,24.1232256115977,130.579552283654,0.0,1.0
2025-08-05,24.7601,24.87,24.7601,24.87,933,23.8917391386288,23.9977848384174,23.8917391386288,23.9977848384174,966.910494290866,0.0,1.0
2025-08-06,24.85,24.87,24.85,24.87,415,23.9784862579281,23.9977848384174,23.9784862579281,23.9977848384174,430.083446013622,0.0,1.0
2025-08-07,24.79,24.82,24.79,24.82,775,23.9205905164603,23.9495383871942,23.9205905164603,23.9495383871942,803.167881109775,0.0,1.0
2025-08-08,24.79,24.79,24.79,24.79,7,23.9205905164603,23.9205905164603,23.9205905164603,23.9205905164603,7.2544195713141,0.0,1.0
2025-08-11,25.0,25.0,25.0,25.0,803,24.1232256115977,24.1232256115977,24.1232256115977,24.1232256115977,832.185559395032,0.0,1.0
2025-08-12,25.015,25.015,25.015,25.015,491,24.1376995469647,24.1376995469647,24.1376995469647,24.1376995469647,508.845715645031,0.0,1.0
2025-08-13,24.955,25.0,24.955,25.0,1115,24.0798038054968,24.1232256115977,24.0798038054968,24.1232256115977,1155.52540314503,0.0,1.0
2025-08-14,24.9614,24.98,24.96,24.96,1046,24.0859793512534,24.1039270311084,24.0846284506191,24.0846284506191,1084.01755308494,0.0,1.0
2025-08-15,24.75,24.99,24.75,24.99,3160,24.3116883116883,24.5474380165289,24.3116883116883,24.5474380165289,3216.97115384616,0.4453125,1.0
2025-08-18,24.73,24.7769,24.7,24.7,1523,24.2920425029516,24.3381119244392,24.2625737898465,24.2625737898465,1550.45793269231,0.0,1.0
2025-08-19,24.7861,24.9997,24.75,24.8,2615,24.3471489964581,24.5569662337662,24.3116883116883,24.3608028335301,2662.14543269231,0.0,1.0
2025-08-20,25.0,25.0,24.6504,24.69,8381,24.5572609208973,24.5572609208973,24.2138521841795,24.2527508854782,8532.09975961538,0.0,1.0
2025-08-21,25.0,25.0,25.0,25.0,27,24.5572609208973,24.5572609208973,24.5572609208973,24.5572609208973,27.4867788461538,0.0,1.0
2025-08-22,24.7002,25.0,24.65,24.99,10757,24.2627702479339,24.5572609208973,24.2134592680047,24.5474380165289,10950.9362980769,0.0,1.0
2025-08-25,24.9,24.9,24.9,24.9,448,24.4590318772137,24.4590318772137,24.4590318772137,24.4590318772137,456.076923076923,0.0,1.0
2025-08-26,24.8782,24.95,24.845,24.95,2141,24.4376179456907,24.5081463990555,24.4050059031877,24.5081463990555,2179.59975961538,0.0,1.0
2025-08-27,24.88,24.88,24.88,24.88,255,24.439386068477,24.439386068477,24.439386068477,24.439386068477,259.59735576923,0.0,1.0
2025-08-28,24.88,24.88,24.88,24.88,7,24.439386068477,24.439386068477,24.439386068477,24.439386068477,7.12620192307692,0.0,1.0
2025-08-29,24.98,24.98,24.98,24.98,164,24.5376151121606,24.5376151121606,24.5376151121606,24.5376151121606,166.956730769231,0.0,1.0
2025-09-02,24.9181,24.92,24.9181,24.92,250,24.4768113341204,24.4786776859504,24.4768113341204,24.4786776859504,254.507211538462,0.0,1.0
2025-09-03,24.927,24.927,24.927,24.927,571,24.4855537190083,24.4855537190083,24.4855537190083,24.4855537190083,581.294471153845,0.0,1.0
2025-09-04,24.95,25.0,24.85,25.0,3880,24.5081463990555,24.5572609208973,24.4099173553719,24.5572609208973,3949.95192307692,0.0,1.0
2025-09-05,24.955,24.955,24.9505,24.9505,407,24.5130578512397,24.5130578512397,24.5086375442739,24.5086375442739,414.337740384615,0.0,1.0
2025-09-08,24.9342,24.9682,24.9342,24.95,5572,24.4926262101535,24.5260240850059,24.4926262101535,24.5081463990555,5672.45673076923,0.0,1.0
2025-09-09,24.85,25.0,24.85,25.0,7420,24.4099173553719,24.5572609208973,24.4099173553719,24.5572609208973,7553.77403846154,0.0,1.0
2025-09-10,24.75,24.8,24.75,24.8,7428,24.3116883116883,24.3608028335301,24.3116883116883,24.3608028335301,7561.91826923077,0.0,1.0
2025-09-11,24.7901,24.8,24.79,24.8,414,24.3510781582054,24.3608028335301,24.3509799291617,24.3608028335301,421.463942307693,0.0,1.0
2025-09-12,24.74,24.85,24.74,24.85,2855,24.3018654073199,24.4099173553719,24.3018654073199,24.4099173553719,2906.47235576924,0.0,1.0
2025-09-15,24.8475,25.0,24.69,24.69,5051,24.4074616292798,24.5572609208973,24.2527508854782,24.2527508854782,5142.06370192308,0.0,1.0
2025-09-16,24.775,24.9999,24.775,24.9999,2543,24.3362455726092,24.5571626918536,24.3362455726092,24.5571626918536,2588.84735576923,0.0,1.0
2025-09-17,24.95,25.0,24.7,24.997,11593,24.5081463990555,24.5572609208973,24.2625737898465,24.5543140495868,11802.0084134615,0.0,1.0
2025-09-18,24.9662,25.0,24.85,24.925,15995,24.5240595041322,24.5572609208973,24.4099173553719,24.4835891381346,16283.3713942308,0.0,1.0
2025-09-19,25.4,25.4,24.82,24.851,6336,24.9501770956316,24.9501770956316,24.3804486422668,24.4108996458087,6450.23076923078,0.0,1.0
2025-09-22,25.3899,25.3899,24.7,25.0,2657,24.9402559622196,24.9402559622196,24.2625737898465,24.5572609208973,2704.90264423077,0.0,1.0
2025-09-23,24.95,25.0,24.9067,25.0,2048,24.5081463990555,24.5572609208973,24.4656132231405,24.5572609208973,2084.92307692308,0.0,1.0
2025-09-24,25.1,25.1,25.1,25.1,171,24.6554899645809,24.6554899645809,24.6554899645809,24.6554899645809,174.082932692308,0.0,1.0
2025-09-25,25.274,25.274,25.2137,25.2137,1197,24.8264085005903,24.8264085005903,24.7671763872491,24.7671763872491,1218.58052884615,0.0,1.0
2025-09-26,25.12,25.3,25.12,25.29,1988,24.6751357733176,24.851948051948,24.6751357733176,24.8421251475797,2023.84134615385,0.0,1.0
2025-09-29,25.1018,25.12,25.101,25.12,709,24.6572580873672,24.6751357733176,24.6564722550177,24.6751357733176,721.782451923076,0.0,1.0
2025-09-30,25.38,25.38,25.13,25.13,559,24.9305312868949,24.9305312868949,24.6849586776859,24.6849586776859,569.078125,0.0,1.0
2025-10-01,25.38,25.38,25.38,25.38,7,24.9305312868949,24.9305312868949,24.9305312868949,24.9305312868949,7.12620192307693,0.0,1.0
2025-10-02,25.38,25.38,25.38,25.38,6,24.9305312868949,24.9305312868949,24.9305312868949,24.9305312868949,6.10817307692308,0.0,1.0
2025-10-03,25.255,25.255,25.255,25.255,269,24.8077449822904,24.8077449822904,24.8077449822904,24.8077449822904,273.849759615385,0.0,1.0
2025-10-06,25.17,25.17,25.17,25.17,114,24.7242502951594,24.7242502951594,24.7242502951594,24.7242502951594,116.055288461538,0.0,1.0
2025-10-07,25.26,25.3099,25.26,25.3099,597,24.8126564344746,24.8616727272727,24.8126564344746,24.8616727272727,607.763221153847,0.0,1.0
2025-10-08,25.2006,25.2006,25.12,25.12,360,24.7543083825266,24.7543083825266,24.6751357733176,24.6751357733176,366.490384615384,0.0,1.0
2025-10-09,25.2006,25.2006,25.2006,25.2006,8,24.7543083825266,24.7543083825266,24.7543083825266,24.7543083825266,8.14423076923076,0.0,1.0
2025-10-10,25.025,25.208,25.025,25.208,8211,24.5818181818182,24.7615773317591,24.5818181818182,24.7615773317591,8359.03485576923,0.0,1.0
2025-10-13,25.05,25.05,25.05,25.05,406,24.6063754427391,24.6063754427391,24.6063754427391,24.6063754427391,413.319711538461,0.0,1.0
2025-10-14,25.05,25.05,25.05,25.05,8,24.6063754427391,24.6063754427391,24.6063754427391,24.6063754427391,8.14423076923076,0.0,1.0
2025-10-15,25.08,25.1,25.08,25.1,361,24.6358441558442,24.6554899645809,24.6358441558442,24.6554899645809,367.508413461538,0.0,1.0
2025-10-16,24.9471,25.0927,24.67,25.0927,4350,24.5052977567887,24.648319244392,24.2331050767414,24.648319244392,4428.42548076922,0.0,1.0
2025-10-17,24.945,25.1,24.945,25.1,1031,24.5032349468713,24.6554899645809,24.5032349468713,24.6554899645809,1049.58774038462,0.0,1.0
2025-10-20,25.1,25.25,25.1,25.2112,2111,24.6554899645809,24.8028335301063,24.6554899645809,24.764720661157,2149.05889423077,0.0,1.0
2025-10-21,25.05,25.39,25.0,25.35,5673,24.6063754427391,24.9403541912633,24.5572609208973,24.9010625737898,5775.27764423076,0.0,1.0
2025-10-22,24.9947,25.17,24.992,25.17,2837,24.5520547815821,24.7242502951594,24.5494025974026,24.7242502951594,2888.14783653846,0.0,1.0
2025-10-23,25.0,25.1,25.0,25.1,978,24.5572609208973,24.6554899645809,24.5572609208973,24.6554899645809,995.632211538461,0.0,1.0
2025-10-24,24.95,25.05,24.95,25.05,2283,24.5081463990555,24.6063754427391,24.5081463990555,24.6063754427391,2324.15985576923,0.0,1.0
2025-10-27,25.305,25.37,24.8765,25.37,1541,24.8568595041322,24.9207083825266,24.435948051948,24.9207083825266,1568.78245192308,0.0,1.0
2025-10-28,24.8,24.8,24.69,24.7961,1327,24.3608028335301,24.3608028335301,24.2527508854782,24.3569719008264,1350.92427884615,0.0,1.0
2025-10-29,24.97,25.07,24.9,24.9,1354,24.5277922077922,24.6260212514758,24.4590318772137,24.4590318772137,1378.41105769231,0.0,1.0
2025-10-30,25.0826,25.0826,25.0826,25.0826,207,24.6383981109799,24.6383981109799,24.6383981109799,24.6383981109799,210.731971153846,0.0,1.0
2025-10-31,24.95,25.005,24.6601,24.9428,4206,24.5081463990555,24.5621723730815,24.2233804014168,24.5010739079103,4281.82932692307,0.0,1.0
2025-11-03,24.91,24.91,24.68,24.8,1558,24.4688547815821,24.4688547815821,24.2429279811098,24.3608028335301,1586.08894230769,0.0,1.0
2025-11-04,24.91,24.91,24.91,24.91,55,24.4688547815821,24.4688547815821,24.4688547815821,24.4688547815821,55.9915865384614,0.0,1.0
2025-11-05,24.9202,24.9301,24.9,24.9,3402,24.4788741440378,24.4885988193625,24.4590318772137,24.4590318772137,3463.33413461538,0.0,1.0
2025-11-06,24.9202,24.9202,24.9202,24.9202,82,24.4788741440378,24.4788741440378,24.4788741440378,24.4788741440378,83.4783653846153,0.0,1.0
2025-11-07,25.14,25.14,25.07,25.075,2953,24.6947815820543,24.6947815820543,24.6260212514758,24.63093270366,3006.23918269231,0.0,1.0
2025-11-10,25.15,25.15,25.15,25.15,524,24.7046044864227,24.7046044864227,24.7046044864227,24.7046044864227,533.447115384615,0.0,1.0
2025-11-11,25.0,25.01,25.0,25.01,1359,24.5572609208973,24.5670838252656,24.5572609208973,24.5670838252656,1383.50120192308,0.0,1.0
2025-11-12,25.35,25.35,25.14,25.14,806,24.9010625737898,24.9010625737898,24.6947815820543,24.6947815820543,820.531250000001,0.0,1.0
2025-11-13,25.32,25.32,25.32,25.32,733,24.8715938606848,24.8715938606848,24.8715938606848,24.8715938606848,746.215144230768,0.0,1.0
2025-11-14,24.7,24.85,24.7,24.8,8211,24.7,24.85,24.7,24.8,8211,0.4453125,1.0
2025-11-17,24.79,24.79,24.7,24.7,509,24.79,24.79,24.7,24.7,509,0.0,1.0
2025-11-18,24.13,24.71,23.57,24.71,2846,24.13,24.71,23.57,24.71,2846,0.0,1.0
2025-11-19,24.52,24.52,24.07,24.31,860,24.52,24.52,24.07,24.31,860,0.0,1.0
2025-11-20,24.3585,24.5,24.3471,24.5,1598,24.3585,24.5,24.3471,24.5,1598,0.0,1.0
2025-11-21,24.4,24.4,24.4,24.4,583,24.4,24.4,24.4,24.4,583,0.0,1.0
2025-11-24,24.25,24.3531,24.0,24.0,1667,24.25,24.3531,24.0,24.0,1667,0.0,1.0
2025-11-25,24.47,24.55,24.47,24.55,451,24.47,24.55,24.47,24.55,451,0.0,1.0
2025-11-26,24.35,24.57,24.25,24.25,8831,24.35,24.57,24.25,24.25,8831,0.0,1.0