date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-29,24.85,24.88,24.6,24.76,255177,18.2015014995702,18.2234751432317,18.0183878023915,18.1355805685859,348386.008162554,0.0,1.0
2021-03-30,24.87,24.93,24.86,24.88,126725,18.2161505953445,18.2600978826674,18.2088260474574,18.2234751432317,173014.091726134,0.0,1.0
2021-03-31,24.94,24.98,24.89,24.89,107677,18.2674224305546,18.2967206221032,18.2307996911188,18.2307996911188,147008.39104198,0.0,1.0
2021-04-01,25.11,25.27,24.94,24.99,99036,18.3919397446362,18.5091325108306,18.2674224305546,18.3040451699903,135211.075858665,0.0,1.0
2021-04-05,25.25,25.25,25.11,25.15,54653,18.4944834150563,18.4944834150563,18.3919397446362,18.4212379361848,74616.2095490894,0.0,1.0
2021-04-06,25.3001,25.37,25.27,25.33,16361,18.5311793999709,18.5823779897021,18.5091325108306,18.5530797981535,22337.2148726082,0.0,1.0
2021-04-07,25.3,25.44,25.27,25.3,41181,18.531106154492,18.6336498249121,18.5091325108306,18.531106154492,56223.2654280838,0.0,1.0
2021-04-08,25.4,25.45,25.35,25.43,26285,18.6043516333635,18.6409743727993,18.5677288939278,18.626325277025,35886.1740068765,0.0,1.0
2021-04-09,25.44,25.4599,25.343,25.35,13736,18.6336498249121,18.6482256752076,18.5626017104068,18.5677288939278,18753.3759238522,0.0,1.0
2021-04-12,25.4,25.5,25.38,25.49,4571,18.6043516333635,18.677597112235,18.5897025375892,18.6702725643479,6240.65822276708,0.0,1.0
2021-04-13,25.4374,25.55,25.42,25.42,11109,18.6317454424615,18.7142198516708,18.6190007291378,18.6190007291378,15166.8064311353,0.0,1.0
2021-04-14,25.35,25.5,25.35,25.5,11187,18.5677288939278,18.677597112235,18.5677288939278,18.677597112235,15273.2976456126,0.0,1.0
2021-04-15,25.42,25.44,25.38,25.39,10069,18.6190007291378,18.6336498249121,18.5897025375892,18.5970270854764,13746.9235714377,0.0,1.0
2021-04-16,25.32,25.43,25.28,25.43,28602,18.5457552502663,18.626325277025,18.5164570587177,18.626325277025,39049.5091856451,0.0,1.0
2021-04-19,25.37,25.4299,25.33,25.33,3819,18.5823779897021,18.6262520315461,18.5530797981535,18.5530797981535,5213.97369344725,0.0,1.0
2021-04-20,25.37,25.4,25.37,25.4,5867,18.5823779897021,18.6043516333635,18.5823779897021,18.6043516333635,8010.05070946715,0.0,1.0
2021-04-21,25.22,25.4,25.22,25.4,45888,18.4725097713948,18.6043516333635,18.4725097713948,18.6043516333635,62649.6006401959,0.0,1.0
2021-04-22,25.26,25.29,25.23,25.25,42680,18.5018079629434,18.5237816066049,18.479834319282,18.4944834150563,58269.808126821,0.0,1.0
2021-04-23,25.3,25.35,25.27,25.27,22675,18.531106154492,18.5677288939278,18.5091325108306,18.5091325108306,30957.5421573492,0.0,1.0
2021-04-26,25.4299,25.46,25.35,25.37,11421,18.6262520315461,18.6482989206864,18.5677288939278,18.5823779897021,15592.7712890446,0.0,1.0
2021-04-27,25.43,25.45,25.3727,25.38,5660,18.626325277025,18.6409743727993,18.5843556176316,18.5897025375892,7727.43940950811,0.0,1.0
2021-04-28,25.4427,25.465,25.43,25.45,13356,18.6356274528417,18.65196119463,18.626325277025,18.6409743727993,18234.5725712703,0.0,1.0
2021-04-29,25.5,25.5,25.42,25.45,9042,18.677597112235,18.677597112235,18.6190007291378,18.6409743727993,12344.7892474863,0.0,1.0
2021-04-30,25.4021,25.5399,25.37,25.5,11335,18.6058897884198,18.7068220583048,18.5823779897021,18.677597112235,15475.3578987234,0.0,1.0
2021-05-03,25.4,25.53,25.39,25.53,16677,18.6043516333635,18.6995707558965,18.5970270854764,18.6995707558965,22768.6408184394,0.0,1.0
2021-05-04,25.39,25.513,25.36,25.36,20266,18.5970270854764,18.6871190244883,18.5750534418149,18.5750534418149,27668.6019563765,0.0,1.0
2021-05-05,25.29,25.47,25.25,25.44,39793,18.5237816066049,18.6556234685736,18.4944834150563,18.6336498249121,54328.2679191795,0.0,1.0
2021-05-06,25.36,25.3998,25.27,25.38,10140,18.5750534418149,18.6042051424058,18.5091325108306,18.5897025375892,13843.8578820517,0.0,1.0
2021-05-07,25.44,25.55,25.37,25.37,130753,18.6336498249121,18.7142198516708,18.5823779897021,18.5823779897021,178513.407263501,0.0,1.0
2021-05-10,25.585,25.615,25.49,25.55,49403,18.7398557692758,18.7618294129373,18.6702725643479,18.7142198516708,67448.5316515777,0.0,1.0
2021-05-11,25.51,25.56,25.45,25.47,5879,18.6849216601222,18.7215443995579,18.6409743727993,18.6556234685736,8026.4339732329,0.0,1.0
2021-05-12,25.49,25.5,25.36,25.48,9977,18.6702725643479,18.677597112235,18.5750534418149,18.6629480164607,13621.3185492336,0.0,1.0
2021-05-13,25.88,25.88,25.42,25.42,40000,18.9559299319468,18.9559299319468,18.6190007291378,18.6190007291378,54610.8792191385,0.0,1.0
2021-05-14,25.6,25.76,25.6,25.76,15869,18.7508425911066,18.868035357301,18.7508425911066,18.868035357301,21665.5010582127,0.0,1.0
2021-05-17,25.6217,25.69,25.6,25.6,8570,18.7667368600217,18.8167635220909,18.7508425911066,18.7508425911066,11700.3808727004,0.0,1.0
2021-05-18,25.65,25.8,25.62,25.62,5009,18.7874653305423,18.8973335488496,18.7654916868809,18.7654916868809,6838.64735021663,0.0,1.0
2021-05-19,25.65,25.7396,25.55,25.6,3344,18.7874653305423,18.8530932796112,18.7142198516708,18.7508425911066,4565.46950271999,0.0,1.0
2021-05-20,25.65,25.69,25.56,25.57,10272,18.7874653305423,18.8167635220909,18.7215443995579,18.7288689474451,14024.0737834748,0.0,1.0
2021-05-21,25.72,25.7446,25.62,25.65,11089,18.8387371657524,18.8567555535548,18.7654916868809,18.7874653305423,15139.5009915257,0.0,1.0
2021-05-24,25.65,25.75,25.65,25.75,20039,18.7874653305423,18.8607108094138,18.7874653305423,18.8607108094138,27358.685216808,0.0,1.0
2021-05-25,25.6736,25.749,25.6736,25.749,7195,18.804751263556,18.8599783546251,18.804751263556,18.8599783546251,9823.13189954255,0.0,1.0
2021-05-26,25.72,25.75,25.58,25.67,57160,18.8387371657524,18.8607108094138,18.7361934953322,18.8021144263166,78038.9464041489,0.0,1.0
2021-05-27,25.6,25.82,25.5861,25.82,21380,18.7508425911066,18.9119826446239,18.7406614695434,18.9119826446239,29189.5149426295,0.0,1.0
2021-05-28,25.66,25.7,25.66,25.7,8213,18.7947898784295,18.8240880699781,18.7947898784295,18.8240880699781,11212.9787756696,0.0,1.0
2021-06-01,25.75,25.8199,25.75,25.75,8445,18.8607108094138,18.911909399145,18.8607108094138,18.8607108094138,11529.7218751407,0.0,1.0
2021-06-02,25.72,25.85,25.67,25.83,10221,18.8387371657524,18.9339562882853,18.8021144263166,18.919307192511,13954.4449124704,0.0,1.0
2021-06-03,25.75,25.75,25.71,25.71,5022,18.8607108094138,18.8607108094138,18.8314126178652,18.8314126178652,6856.39588596286,0.0,1.0
2021-06-04,25.85,25.85,25.72,25.72,9950,18.9339562882853,18.9339562882853,18.8387371657524,18.8387371657524,13584.4562057607,0.0,1.0
2021-06-07,25.8,25.85,25.8,25.85,6391,18.8973335488496,18.9339562882853,18.8973335488496,18.9339562882853,8725.45322723786,0.0,1.0
2021-06-08,25.8116,25.85,25.8,25.85,5783,18.9058300243987,18.9339562882853,18.8973335488496,18.9339562882853,7895.36786310695,0.0,1.0
2021-06-09,25.8282,25.85,25.794,25.83,7879,18.9179887738913,18.9339562882853,18.8929388201173,18.919307192511,10756.9779341899,0.0,1.0
2021-06-10,25.87,25.87,25.7342,25.76,9980,18.9486053840596,18.9486053840596,18.8491380237521,18.868035357301,13625.4143651751,0.0,1.0
2021-06-11,25.9,25.97,25.7478,25.87,6461,18.9705790277211,19.0218508629311,18.8590994088786,18.9486053840596,8821.02226587136,0.0,1.0
2021-06-14,25.8,25.93,25.6,25.6,10380,19.2232759298278,19.3201373976913,19.0742582869609,19.0742582869609,13931.2363292076,0.445,1.0
2021-06-15,25.9692,25.9692,25.8,25.8,6814,19.3493448556932,19.3493448556932,19.2232759298278,19.2232759298278,9145.22585233341,0.0,1.0
2021-06-16,25.94,25.95,25.855,25.89,1714,19.3275882798346,19.335039161978,19.2642557816162,19.2903338691179,2300.39875416782,0.0,1.0
2021-06-17,25.79,26.14,25.79,26.14,7686,19.2158250476845,19.4766059227015,19.2158250476845,19.4766059227015,10315.5570738237,0.0,1.0
2021-06-18,25.71,25.9,25.66,25.75,22264,19.1562179905377,19.2977847512612,19.118963579821,19.1860215191111,29881.0255908939,0.0,1.0
2021-06-21,25.7,25.76,25.63,25.7236,39153,19.1487671083944,19.1934724012544,19.0966109333909,19.1663511902526,52548.1402695054,0.0,1.0
2021-06-22,25.66,25.75,25.65,25.75,15477,19.118963579821,19.1860215191111,19.1115126976776,19.1860215191111,20772.037058492,0.0,1.0
2021-06-23,25.89,25.96,25.67,25.685,16369,19.2903338691179,19.3424900441213,19.1264144619643,19.1375907851793,21969.2107391907,0.0,1.0
2021-06-24,25.93,26.09,25.9,25.9,5626,19.3201373976913,19.4393515119848,19.2977847512612,19.2977847512612,7550.78377534895,0.0,1.0
2021-06-25,25.908,26.1299,25.908,26.1299,12417,19.3037454569759,19.4690805317367,19.3037454569759,19.4690805317367,16665.1407995926,0.0,1.0
2021-06-28,25.95,26.11,25.9233,25.95,15620,19.335039161978,19.4542532762715,19.3151453066552,19.335039161978,20963.9606418327,0.0,1.0
2021-06-29,25.9401,26.05,25.9401,25.975,8178,19.327662788656,19.4095479834114,19.327662788656,19.3536663673363,10975.8815703526,0.0,1.0
2021-06-30,25.835,26.01,25.72,26.0,25214,19.2493540173295,19.379744454838,19.163668872681,19.3722935726947,33840.2883241466,0.0,1.0
2021-07-01,25.94,26.0,25.793,25.82,6705,19.3275882798346,19.3722935726947,19.2180603123275,19.2381776941145,8998.93444964715,0.0,1.0
2021-07-02,25.94,25.99,25.865,25.89,11026,19.3275882798346,19.3648426905513,19.2717066637595,19.2903338691179,14798.247761642,0.0,1.0
2021-07-06,25.83,26.0888,25.77,25.94,29909,19.2456285762578,19.4384574061276,19.2009232833978,19.3275882798346,40141.5556233403,0.0,1.0
2021-07-07,25.79,25.87,25.75,25.84,10982,19.2158250476845,19.2754321048312,19.1860215191111,19.2530794584012,14739.1943513832,0.0,1.0
2021-07-08,25.88,25.88,25.74,25.74,7222,19.2828829869745,19.2828829869745,19.1785706369677,19.1785706369677,9692.8120201867,0.0,1.0
2021-07-09,25.8792,26.1,25.76,25.98,57768,19.2822869164031,19.4468023941281,19.1934724012544,19.357391808408,77531.7591778099,0.0,1.0
2021-07-12,26.05,26.05,25.79,25.79,16753,19.4095479834114,19.4095479834114,19.2158250476845,19.2158250476845,22484.5859559938,0.0,1.0
2021-07-13,25.98,26.06,25.98,26.06,1854,19.357391808408,19.4169988655547,19.357391808408,19.4169988655547,2488.29596862726,0.0,1.0
2021-07-14,26.03,26.08,26.0,26.07,2300,19.3946462191247,19.4319006298414,19.3722935726947,19.4244497476981,3086.88280897665,0.0,1.0
2021-07-15,26.0299,26.04,25.86,25.8916,5288,19.3945717103033,19.4020971012681,19.2679812226879,19.2915260102608,7097.14621472543,0.0,1.0
2021-07-16,25.99,26.0299,25.99,26.0,525,19.3648426905513,19.3945717103033,19.3648426905513,19.3722935726947,704.614554222932,0.0,1.0
2021-07-19,26.25,26.75,25.7607,25.92,83286,19.5585656262783,19.9311097334455,19.1939939630045,19.3126865155479,111780.052881926,0.0,1.0
2021-07-20,26.35,26.393,26.12,26.12,4219,19.6330744477117,19.6651132409281,19.4617041584148,19.4617041584148,5662.41677003152,0.0,1.0
2021-07-21,26.5332,26.54,26.325,26.38,12608,19.7695746085778,19.7746412084353,19.6144472423534,19.6554270941417,16921.4862850337,0.0,1.0
2021-07-22,26.6,26.69,26.39,26.39,27437,19.8193465012953,19.8864044405854,19.6628779762851,19.6628779762851,36823.8276651706,0.0,1.0
2021-07-23,26.56,26.75,26.1,26.61,71820,19.7895429727219,19.9311097334455,19.4468023941281,19.8267973834387,96391.2710176971,0.0,1.0
2021-07-26,26.79,26.79,26.56,26.6,30044,19.9609132620189,19.9609132620189,19.7895429727219,19.8193465012953,40322.7422229975,0.0,1.0
2021-07-27,26.11,26.83,26.05,26.76,55845,19.4542532762715,19.9907167905922,19.4095479834114,19.9385606155888,74950.8567249133,0.0,1.0
2021-07-28,26.82,26.82,26.0552,26.08,35040,19.9832659084489,19.9832659084489,19.4134224421259,19.4319006298414,47027.988533279,0.0,1.0
2021-07-29,26.6,26.75,26.57,26.75,21471,19.8193465012953,19.9311097334455,19.7969938548653,19.9311097334455,28816.7220832773,0.0,1.0
2021-07-30,26.4406,26.6459,26.3539,26.39,1787,19.7005794399304,19.8535460503333,19.6359802917476,19.6628779762851,2398.37373027881,0.0,1.0
2021-08-02,26.46,26.49,26.46,26.49,3000,19.7150341512885,19.7373867977185,19.7150341512885,19.7373867977185,4026.36888127389,0.0,1.0
2021-08-03,26.5,26.75,26.5,26.5,1937,19.7448376798619,19.9311097334455,19.7448376798619,19.7448376798619,2599.69217434251,0.0,1.0
2021-08-04,26.3,26.5486,26.12,26.46,26292,19.595820036995,19.7810489670785,19.4617041584148,19.7150341512885,35287.0968754844,0.0,1.0
2021-08-05,26.8,26.8,26.2,26.3,70063,19.9683641441622,19.9683641441622,19.5213112155616,19.595820036995,94033.1609762308,0.0,1.0
2021-08-06,27.043,27.082,26.7,26.71,15480,20.1494205802455,20.1784790206045,19.8938553227288,19.9013062048721,20776.0634273732,0.0,1.0
2021-08-09,26.61,27.05,26.61,26.9,11072,19.8267973834387,20.1546361977458,19.8267973834387,20.0428729655956,14859.9854178215,0.0,1.0
2021-08-10,26.37,26.78,26.3,26.67,7426,19.6479762119984,19.9534623798755,19.595820036995,19.8715026762987,9966.6051041133,0.0,1.0
2021-08-11,26.36,26.4,26.26,26.36,11911,19.6405253298551,19.6703288584284,19.5660165084216,19.6405253298551,15986.0265816177,0.0,1.0
2021-08-12,26.338,26.55,26.2209,26.52,22626,19.6241333891397,19.7820920905786,19.5368835592411,19.7597394441486,30366.8741025677,0.0,1.0
2021-08-13,26.44,26.44,26.271,26.271,7130,19.7001323870018,19.7001323870018,19.5742124787793,19.5742124787793,9569.33670782762,0.0,1.0
2021-08-16,26.35,26.36,26.35,26.36,839,19.6330744477117,19.6405253298551,19.6330744477117,19.6405253298551,1126.04116379627,0.0,1.0
2021-08-17,26.39,26.66,26.33,26.33,3205,19.6628779762851,19.8640517941554,19.618172683425,19.618172683425,4301.50408816094,0.0,1.0
2021-08-18,26.39,26.39,26.39,26.39,0,19.6628779762851,19.6628779762851,19.6628779762851,19.6628779762851,0,0.0,1.0
2021-08-19,26.5,26.6,26.5,26.5,2691,19.7448376798619,19.8193465012953,19.7448376798619,19.7448376798619,3611.65288650267,0.0,1.0
2021-08-20,26.5,26.64,26.5,26.64,1398,19.7448376798619,19.8491500298687,19.7448376798619,19.8491500298687,1876.28789867363,0.0,1.0
2021-08-23,26.5052,26.6999,26.5052,26.6999,695,19.7487121385764,19.8937808139073,19.7487121385764,19.8937808139073,932.775457495118,0.0,1.0
2021-08-24,26.7,26.7,26.37,26.4,1335,19.8938553227288,19.8938553227288,19.6479762119984,19.6703288584284,1791.73415216688,0.0,1.0
2021-08-25,26.7,26.7,26.7,26.7,0,19.8938553227288,19.8938553227288,19.8938553227288,19.8938553227288,0,0.0,1.0
2021-08-26,26.6,26.73,26.38,26.73,9927,19.8193465012953,19.9162079691588,19.6554270941417,19.9162079691588,13323.2546281353,0.0,1.0
2021-08-27,26.5,26.5,26.5,26.5,155,19.7448376798619,19.7448376798619,19.7448376798619,19.7448376798619,208.029058865817,0.0,1.0
2021-08-30,26.5,26.5,26.5,26.5,356,19.7448376798619,19.7448376798619,19.7448376798619,19.7448376798619,477.795773911168,0.0,1.0
2021-08-31,26.6,26.6,26.402,26.402,380,19.8193465012953,19.8193465012953,19.6718190348571,19.6718190348571,510.00672496136,0.0,1.0
2021-09-01,26.44,26.5229,26.4252,26.4252,1276,19.7001323870018,19.7619001999701,19.6891050814297,19.6891050814297,1712.54889750183,0.0,1.0
2021-09-02,26.4401,26.4401,26.4401,26.4401,160,19.7002068958232,19.7002068958232,19.7002068958232,19.7002068958232,214.739673667941,0.0,1.0
2021-09-03,26.59,26.6,26.59,26.6,406,19.811895619152,19.8193465012953,19.811895619152,19.8193465012953,544.901921932399,0.0,1.0
2021-09-07,26.655,26.7,26.55,26.55,2372,19.8603263530837,19.8938553227288,19.7820920905786,19.7820920905786,3183.51566212722,0.0,1.0
2021-09-08,26.73,26.73,26.71,26.71,1327,19.9162079691588,19.9162079691588,19.9013062048721,19.9013062048721,1780.99716848348,0.0,1.0
2021-09-09,26.61,26.6445,26.61,26.6445,800,19.8267973834387,19.8525029268332,19.8267973834387,19.8525029268332,1073.6983683397,0.0,1.0
2021-09-10,26.73,26.75,26.6815,26.74,2076,19.9162079691588,19.9311097334455,19.8800711907636,19.9236588513021,2786.24726584153,0.0,1.0
2021-09-13,26.73,26.73,26.73,26.73,191,19.9162079691588,19.9162079691588,19.9162079691588,19.9162079691588,256.345485441104,0.0,1.0
2021-09-14,26.2043,26.67,26.13,26.67,10716,19.8389423213323,20.1915178695837,19.7826907361163,20.1915178695837,14154.2464437763,0.422,1.0
2021-09-15,26.2756,26.276,26.1,26.12,4032,19.8929226446957,19.8932254796094,19.7599781175904,19.7751198632744,5325.67391389565,0.0,1.0
2021-09-16,26.2,26.5,26.2,26.5,1036,19.8356868460103,20.0628130312699,19.8356868460103,20.0628130312699,1368.40232509819,0.0,1.0
2021-09-17,26.2,26.25,26.2,26.25,500,19.8356868460103,19.8735412102202,19.8356868460103,19.8735412102202,660.425832576345,0.0,1.0
2021-09-20,26.2,26.35,26.2,26.2,1343,19.8356868460103,19.9492499386401,19.8356868460103,19.8356868460103,1773.90378630006,0.0,1.0
2021-09-21,26.27,26.2769,26.02,26.02,7312,19.8886829559042,19.8939068581652,19.6994111348545,19.6994111348545,9658.06737559647,0.0,1.0
2021-09-22,26.25,26.25,26.1962,26.24,2486,19.8735412102202,19.8735412102202,19.8328099143303,19.8659703373782,3283.63723956959,0.0,1.0
2021-09-23,26.7,26.75,26.33,26.33,8923,20.2142304881097,20.2520848523196,19.9341081929561,19.9341081929561,11785.9594081575,0.0,1.0
2021-09-24,26.4759,26.7,26.2672,26.7,12739,20.0445672277207,20.2142304881097,19.8865631115084,20.2142304881097,16826.3293623802,0.0,1.0
2021-09-27,26.2655,26.3499,26.1,26.29,6050,19.8852760631253,19.9491742299117,19.7599781175904,19.9038247015882,7991.15257417378,0.0,1.0
2021-09-28,26.24,26.24,26.12,26.14,6415,19.8659703373782,19.8659703373782,19.7751198632744,19.7902616089583,8473.26343195452,0.0,1.0
2021-09-29,26.65,26.73,26.34,26.34,11748,20.1763761238998,20.2369431066357,19.9416790657981,19.9416790657981,15517.3653622138,0.0,1.0
2021-09-30,26.7785,26.8113,26.36,26.7,11278,20.2736618399193,20.298494302841,19.9568208114821,20.2142304881097,14896.5650795921,0.0,1.0
2021-10-01,26.75,26.75,26.68,26.7,1168,20.2520848523196,20.2520848523196,20.1990887424257,20.2142304881097,1542.75474489835,0.0,1.0
2021-10-04,26.773,26.83,26.45,26.65,2082,20.2694978598562,20.3126518350555,20.02495866706,20.1763761238998,2750.01316684791,0.0,1.0
2021-10-05,26.75,26.75,26.36,26.75,8104,20.2520848523196,20.2520848523196,19.9568208114821,20.2520848523196,10704.1818943974,0.0,1.0
2021-10-06,26.66,26.75,26.438,26.75,6497,20.1839469967417,20.2520848523196,20.0158736196496,20.2520848523196,8581.57326849706,0.0,1.0
2021-10-07,26.47,26.73,26.448,26.51,1990,20.040100412744,20.2369431066357,20.0234444924916,20.0703839041119,2628.49481365385,0.0,1.0
2021-10-08,26.62,26.62,26.5,26.5,1081,20.1536635053738,20.1536635053738,20.0628130312699,20.0628130312699,1427.84065003006,0.0,1.0
2021-10-11,26.62,26.62,26.49,26.62,594,20.1536635053738,20.1536635053738,20.0552421584279,20.1536635053738,784.585889100698,0.0,1.0
2021-10-12,26.455,26.5,26.3718,26.5,1824,20.028744103481,20.0628130312699,19.9657544414356,20.0628130312699,2409.23343723851,0.0,1.0
2021-10-13,26.55,26.55,26.3956,26.3956,1170,20.1006673954799,20.1006673954799,19.9837731187996,19.9837731187996,1545.39644822865,0.0,1.0
2021-10-14,26.45,26.45,26.36,26.37,1703,20.02495866706,20.02495866706,19.9568208114821,19.9643916843241,2249.41038575503,0.0,1.0
2021-10-15,26.53,26.53,26.53,26.53,110,20.0855256497959,20.0855256497959,20.0855256497959,20.0855256497959,145.293683166796,0.0,1.0
2021-10-18,26.52,26.52,26.52,26.52,115,20.0779547769539,20.0779547769539,20.0779547769539,20.0779547769539,151.89794149256,0.0,1.0
2021-10-19,26.54,26.54,26.455,26.455,415,20.0930965226379,20.0930965226379,20.028744103481,20.028744103481,548.153441038367,0.0,1.0
2021-10-20,26.55,26.55,26.417,26.5308,1301,20.1006673954799,20.1006673954799,19.9999747866814,20.0861313196232,1718.42801636365,0.0,1.0
2021-10-21,26.55,26.55,26.55,26.55,0,20.1006673954799,20.1006673954799,20.1006673954799,20.1006673954799,0,0.0,1.0
2021-10-22,26.76,26.76,26.36,26.4259,3645,20.2596557251616,20.2596557251616,19.9568208114821,20.0067128635108,4814.50431948157,0.0,1.0
2021-10-25,26.53,26.78,26.41,26.7014,2220,20.0855256497959,20.2747974708456,19.994675175692,20.2152904103076,2932.29069663897,0.0,1.0
2021-10-26,26.527,26.527,26.26,26.42,3910,20.0832543879433,20.0832543879433,19.8811120830622,20.002246048534,5164.53001074702,0.0,1.0
2021-10-27,26.49,26.5064,26.4,26.4,707,20.0552421584279,20.0676583898888,19.98710430285,19.98710430285,933.842127262954,0.0,1.0
2021-10-28,26.46,26.49,26.33,26.331,3882,20.032529539902,20.0552421584279,19.9341081929561,19.9348652802403,5127.54616412274,0.0,1.0
2021-10-29,26.46,26.46,26.46,26.46,50,20.032529539902,20.032529539902,20.032529539902,20.032529539902,66.0425832576345,0.0,1.0
2021-11-01,26.46,26.46,26.46,26.46,0,20.032529539902,20.032529539902,20.032529539902,20.032529539902,0,0.0,1.0
2021-11-02,26.59,26.59,26.59,26.59,200,20.1309508868478,20.1309508868478,20.1309508868478,20.1309508868478,264.170333030539,0.0,1.0
2021-11-03,26.4908,26.5,26.4908,26.5,323,20.0558478282553,20.0628130312699,20.0558478282553,20.0628130312699,426.635087844319,0.0,1.0
2021-11-04,26.5009,26.5172,26.5009,26.51,1073,20.0634944098257,20.0758349325581,20.0634944098257,20.0703839041119,1417.27383670884,0.0,1.0
2021-11-05,26.5,26.55,26.5,26.51,4108,20.0628130312699,20.1006673954799,20.0628130312699,20.0703839041119,5426.05864044726,0.0,1.0
2021-11-08,26.47,26.55,26.47,26.55,823,20.040100412744,20.1006673954799,20.040100412744,20.1006673954799,1087.06092042066,0.0,1.0
2021-11-09,26.5035,26.525,26.45,26.525,1609,20.0654628367646,20.0817402133749,20.02495866706,20.0817402133749,2125.25032923068,0.0,1.0
2021-11-10,26.5714,26.59,26.45,26.59,1466,20.1168690633617,20.1309508868478,20.02495866706,20.1309508868478,1936.36854111385,0.0,1.0
2021-11-11,26.47,26.8,26.47,26.7,2141,20.040100412744,20.2899392165296,20.040100412744,20.2142304881097,2827.94341509191,0.0,1.0
2021-11-12,26.48,26.5,26.45,26.475,3111,20.0476712855859,20.0628130312699,20.02495866706,20.043885849165,4109.16953029003,0.0,1.0
2021-11-15,26.48,26.48,26.48,26.48,2,20.0476712855859,20.0476712855859,20.0476712855859,20.0476712855859,2.64170333030539,0.0,1.0
2021-11-16,26.6086,26.641,26.48,26.585,1758,20.1450327103339,20.169562338342,20.0476712855859,20.1271654504268,2322.05722733843,0.0,1.0
2021-11-17,26.51,26.51,26.51,26.51,370,20.0703839041119,20.0703839041119,20.0703839041119,20.0703839041119,488.715116106496,0.0,1.0
2021-11-18,26.6,26.6,26.48,26.5999,717,20.1385217596898,20.1385217596898,20.0476712855859,20.1384460509614,947.05064391448,0.0,1.0
2021-11-19,26.24,26.48,26.14,26.48,9936,19.8659703373782,20.0476712855859,19.7902616089583,20.0476712855859,13123.9821449572,0.0,1.0
2021-11-22,26.35,26.35,26.0,26.1999,1742,19.9492499386401,19.9492499386401,19.6842693891705,19.8356111372818,2300.92360069599,0.0,1.0
2021-11-23,26.4999,26.4999,26.2,26.2001,4850,20.0627373225415,20.0627373225415,19.8356868460103,19.8357625547387,6406.13057599056,0.0,1.0
2021-11-24,26.47,26.47,26.0,26.0,6759,20.040100412744,20.040100412744,19.6842693891705,19.6842693891705,8927.63640476702,0.0,1.0
2021-11-26,26.47,26.47,26.47,26.47,5,20.040100412744,20.040100412744,20.040100412744,20.040100412744,6.60425832576344,0.0,1.0
2021-11-29,26.3,26.325,26.14,26.14,4897,19.9113955744301,19.9303227565351,19.7902616089583,19.7902616089583,6468.21060425275,0.0,1.0
2021-11-30,26.2,26.42,26.17,26.42,937,19.8356868460103,20.002246048534,19.8129742274843,20.002246048534,1237.63801024807,0.0,1.0
2021-12-01,26.47,26.47,26.4,26.4,1384,20.040100412744,20.040100412744,19.98710430285,19.98710430285,1828.05870457132,0.0,1.0
2021-12-02,26.4376,26.45,26.325,26.325,903,20.0155707847359,20.02495866706,19.9303227565351,19.9303227565351,1192.72905363288,0.0,1.0
2021-12-03,26.21,26.26,25.22,26.21,23907,19.8432577188523,19.8811120830622,19.0937413074954,19.8432577188523,31577.6007588053,0.0,1.0
2021-12-06,26.29,26.29,26.01,26.01,4045,19.9038247015882,19.9038247015882,19.6918402620125,19.6918402620125,5342.84498554263,0.0,1.0
2021-12-07,26.33,26.46,26.01,26.2,8573,19.9341081929561,20.032529539902,19.6918402620125,19.8356868460103,11323.661325354,0.0,1.0
2021-12-08,26.402,26.5,26.402,26.44,599,19.9886184774184,20.0628130312699,19.9886184774184,20.017387794218,791.190147426464,0.0,1.0
2021-12-09,26.42,26.42,26.42,26.42,1217,20.002246048534,20.002246048534,20.002246048534,20.002246048534,1607.47647649083,0.0,1.0
2021-12-10,26.5,26.5,26.47,26.47,776,20.0628130312699,20.0628130312699,20.040100412744,20.040100412744,1024.98089215849,0.0,1.0
2021-12-13,26.5,26.5,26.5,26.5,201,20.0628130312699,20.0628130312699,20.0628130312699,20.0628130312699,265.491184695691,0.0,1.0
2021-12-14,26.3799,26.45,25.9,26.45,8202,20.291283046459,20.3452036049735,19.922146441165,20.3452036049735,10663.0980064002,0.421875,1.0
2021-12-15,26.2229,26.2229,26.1,26.12,2422,20.1705194560628,20.1705194560628,20.0759854098227,20.0913693066884,3148.74705821767,0.0,1.0
2021-12-16,26.3,26.3,26.0,26.0,3222,20.2298243784803,20.2298243784803,19.9990659254938,19.9990659254938,4188.79563236059,0.0,1.0
2021-12-17,26.1966,26.1966,25.7221,25.75,985,20.1502896316843,20.1502896316843,19.785306678544,19.8067672146718,1280.55980691346,0.0,1.0
2021-12-20,26.12,26.15,25.86,26.1499,8624,20.0913693066884,20.1144451519871,19.8913786474335,20.1143682325027,11211.7236292606,0.0,1.0
2021-12-21,26.13,26.25,26.13,26.13,4719,20.0990612551213,20.1913646363159,20.0990612551213,20.0990612551213,6134.98652672552,0.0,1.0
2021-12-22,26.25,26.26,26.135,26.2,3899,20.1913646363159,20.1990565847488,20.1029072293377,20.1529048941515,5068.93673822903,0.0,1.0
2021-12-23,26.23,26.25,26.1,26.25,2233,20.1759807394501,20.1913646363159,20.0759854098227,20.1913646363159,2903.03558257641,0.0,1.0
2021-12-27,25.894,25.894,25.894,25.894,2602,19.9175312721053,19.9175312721053,19.9175312721053,19.9175312721053,3382.75798739982,0.0,1.0
2021-12-28,26.25,26.25,26.25,26.25,457,20.1913646363159,20.1913646363159,20.1913646363159,20.1913646363159,594.127747979139,0.0,1.0
2021-12-29,26.0177,26.0177,26.0177,26.0177,1399,20.01268067422,20.01268067422,20.01268067422,20.01268067422,1818.78494403242,0.0,1.0
2021-12-30,26.0501,26.0501,26.0501,26.0501,455,20.0376025871426,20.0376025871426,20.0376025871426,20.0376025871426,591.527626543782,0.0,1.0
2021-12-31,26.1336,26.4,26.1336,26.4,1110,20.1018303565571,20.3067438628091,20.1018303565571,20.3067438628091,1443.0673966233,0.0,1.0
2022-01-03,26.08,26.3999,26.08,26.3999,2283,20.0606015129569,20.3066669433248,20.0606015129569,20.3066669433248,2968.03861846034,0.0,1.0
2022-01-04,26.39,26.39,26.22,26.22,1372,20.2990519143762,20.2990519143762,20.1682887910172,20.1682887910172,1783.6833046551,0.0,1.0
2022-01-05,26.4,26.4,26.165,26.165,1867,20.3067438628091,20.3067438628091,20.1259830746364,20.1259830746364,2427.21335990603,0.0,1.0
2022-01-06,26.4,26.4,26.4,26.4,0,20.3067438628091,20.3067438628091,20.3067438628091,20.3067438628091,0,0.0,1.0
2022-01-07,26.4,26.4,26.4,26.4,1928,20.3067438628091,20.3067438628091,20.3067438628091,20.3067438628091,2506.51706368443,0.0,1.0
2022-01-10,26.3,26.38,26.24,26.24,3558,20.2298243784803,20.2913599659434,20.183672687883,20.183672687883,4625.61603350061,0.0,1.0
2022-01-11,26.37,26.37,26.3699,26.37,410,20.2836680175105,20.2836680175105,20.2835910980262,20.2836680175105,533.024894248243,0.0,1.0
2022-01-12,26.44,26.44,26.41,26.41,3720,20.3375116565407,20.3375116565407,20.314435811242,20.314435811242,4836.22586976454,0.0,1.0
2022-01-13,26.44,26.44,26.285,26.285,4059,20.3375116565407,20.3375116565407,20.218286455831,20.218286455831,5276.9464530576,0.0,1.0
2022-01-14,26.5,26.5,26.3635,26.4,4606,20.3836633471379,20.3836633471379,20.2786682510291,20.3067438628091,5988.07966562784,0.0,1.0
2022-01-18,26.5,26.5,26.5,26.5,20,20.3836633471379,20.3836633471379,20.3836633471379,20.3836633471379,26.0012143535729,0.0,1.0
2022-01-19,26.3999,26.3999,26.3999,26.3999,218,20.3066669433248,20.3066669433248,20.3066669433248,20.3066669433248,283.413236453944,0.0,1.0
2022-01-20,26.4787,26.4787,26.35,26.425,901,20.3672794969759,20.3672794969759,20.2682841206447,20.3259737338913,1171.35470662846,0.0,1.0
2022-01-21,26.4787,26.4787,26.4787,26.4787,2209,20.3672794969759,20.3672794969759,20.3672794969759,20.3672794969759,2871.83412535212,0.0,1.0
2022-01-24,26.45,26.45,26.2645,26.2645,3879,20.3452036049735,20.3452036049735,20.2025179615436,20.2025179615436,5042.93552387546,0.0,1.0
2022-01-25,26.45,26.45,26.45,26.45,2196,20.3452036049735,20.3452036049735,20.3452036049735,20.3452036049735,2854.9333360223,0.0,1.0
2022-01-26,26.18,26.2703,25.935,26.2703,14701,20.1375209972857,20.2069792916346,19.9490682606801,20.2069792916346,19112.1926105937,0.0,1.0
2022-01-27,26.1201,26.235,26.065,26.19,6428,20.0914462261728,20.1798267136666,20.0490635903076,20.1452129457186,8356.79029323829,0.0,1.0
2022-01-28,26.2102,26.22,25.84,25.84,859,20.160750681553,20.1682887910172,19.8759947505677,19.8759947505677,1116.75215648596,0.0,1.0
2022-01-31,26.1171,26.14,26.05,26.05,1367,20.0891386416429,20.1067532035542,20.0375256676582,20.0375256676582,1777.1830010667,0.0,1.0
2022-02-01,26.0413,26.0601,25.9221,25.9221,2033,20.0308336725216,20.0452945355755,19.9391456472017,19.9391456472017,2643.02343904069,0.0,1.0
2022-02-02,26.0413,26.0413,26.0413,26.0413,19,20.0308336725216,20.0308336725216,20.0308336725216,20.0308336725216,24.7011536358943,0.0,1.0
2022-02-03,26.1,26.1,25.61,25.95,7317,20.0759854098227,20.0759854098227,19.6990799366114,19.9606061833294,9512.54427125461,0.0,1.0
2022-02-04,26.15,26.15,26.0,26.0,3135,20.1144451519871,20.1144451519871,19.9990659254938,19.9990659254938,4075.69034992254,0.0,1.0
2022-02-07,26.134,26.15,25.94,25.94,2647,20.1021380344945,20.1144451519871,19.9529142348965,19.9529142348965,3441.26071969536,0.0,1.0
2022-02-08,26.12,26.15,26.12,26.12,1704,20.0913693066884,20.1144451519871,20.0913693066884,20.0913693066884,2215.30346292441,0.0,1.0
2022-02-09,26.14,26.14,25.9001,26.02,5158,20.1067532035542,20.1067532035542,19.9222233606493,20.0144498223596,6705.71318178643,0.0,1.0
2022-02-10,25.98,26.14,25.88,26.13,3785,19.9836820286281,20.1067532035542,19.9067625442992,20.0990612551213,4920.72981641366,0.0,1.0
2022-02-11,25.7197,26.25,25.65,26.25,6748,19.7834606109201,20.1913646363159,19.729847730343,20.1913646363159,8772.8097228955,0.0,1.0
2022-02-14,25.85,26.1475,25.8,25.8,4390,19.8836866990006,20.1125221648789,19.8452269568362,19.8452269568362,5707.26655060924,0.0,1.0
2022-02-15,25.85,25.85,25.85,25.85,2237,19.8836866990006,19.8836866990006,19.8836866990006,19.8836866990006,2908.23582544712,0.0,1.0
2022-02-16,26.04,26.07,25.886,26.07,1457,20.0298337192254,20.052909564524,19.911377713359,20.052909564524,1894.18846565778,0.0,1.0
2022-02-17,25.81,25.81,25.81,25.81,150,19.8529189052691,19.8529189052691,19.8529189052691,19.8529189052691,195.009107651796,0.0,1.0
2022-02-18,25.95,25.95,25.81,25.81,1667,19.9606061833294,19.9606061833294,19.8529189052691,19.8529189052691,2167.2012163703,0.0,1.0
2022-02-22,26.25,26.34,26.0001,26.223,6216,20.1913646363159,20.2605921722118,19.9991428449782,20.1705963755471,8081.17742109044,0.0,1.0
2022-02-23,25.8,25.87,25.8,25.87,5034,19.8452269568362,19.8990705958664,19.8452269568362,19.8990705958664,6544.50565279428,0.0,1.0
2022-02-24,25.9999,25.9999,25.73,25.73,434,19.9989890060095,19.9989890060095,19.791383317806,19.791383317806,564.226351472531,0.0,1.0
2022-02-25,25.78,25.78,25.54,25.54,3526,19.8298430599704,19.8298430599704,19.6452362975813,19.6452362975813,4584.0140905349,0.0,1.0
2022-02-28,25.78,25.78,25.78,25.78,340,19.8298430599704,19.8298430599704,19.8298430599704,19.8298430599704,442.020644010739,0.0,1.0
2022-03-01,25.6499,25.79,25.6364,25.79,7019,19.7297708108586,19.8375350084033,19.7193866804742,19.8375350084033,9125.1261773864,0.0,1.0
2022-03-02,25.825,25.825,25.65,25.65,4621,19.8644568279184,19.8644568279184,19.729847730343,19.729847730343,6007.58057639301,0.0,1.0
2022-03-03,25.7269,25.7269,25.7269,25.7269,200,19.7889988137918,19.7889988137918,19.7889988137918,19.7889988137918,260.012143535729,0.0,1.0
2022-03-04,25.82,25.82,25.51,25.51,3010,19.860610853702,19.860610853702,19.6221604522826,19.6221604522826,3913.18276021271,0.0,1.0
2022-03-07,25.82,25.82,25.765,25.765,3559,19.860610853702,19.860610853702,19.8183051373211,19.8183051373211,4626.91609421828,0.0,1.0
2022-03-08,25.82,25.82,25.82,25.82,1475,19.860610853702,19.860610853702,19.860610853702,19.860610853702,1917.58955857599,0.0,1.0
2022-03-09,25.97,25.97,25.97,25.97,1262,19.9759900801952,19.9759900801952,19.9759900801952,19.9759900801952,1640.67662571045,0.0,1.0
2022-03-10,25.97,25.97,25.97,25.97,0,19.9759900801952,19.9759900801952,19.9759900801952,19.9759900801952,0,0.0,1.0
2022-03-11,25.85,25.9797,25.83,25.9797,1720,19.8836866990006,19.9834512701751,19.8683028021348,19.9834512701751,2236.10443440727,0.0,1.0
2022-03-14,25.8,25.895,25.6,25.79,8001,20.1697310313484,20.2439994208049,20.0133765272294,20.1619133061425,10234.4349401173,0.421875,1.0
2022-03-15,25.85,25.9,25.85,25.9,7000,20.2088196573782,20.2479082834079,20.2088196573782,20.2479082834079,8954.01132118746,0.0,1.0
2022-03-16,25.85,25.85,25.85,25.85,12,20.2088196573782,20.2088196573782,20.2088196573782,20.2088196573782,15.3497336934642,0.0,1.0
2022-03-17,25.85,25.85,25.85,25.85,169,20.2088196573782,20.2088196573782,20.2088196573782,20.2088196573782,216.175416182954,0.0,1.0
2022-03-18,25.6,25.85,25.6,25.85,3613,20.0133765272294,20.2088196573782,20.0133765272294,20.2088196573782,4621.5489862072,0.0,1.0
2022-03-21,25.8,25.99,25.71,25.99,3521,20.1697310313484,20.3182678102614,20.0993715044949,20.3182678102614,4503.8676945573,0.0,1.0
2022-03-22,25.68,25.85,25.63,25.78,4154,20.075918328877,20.2088196573782,20.0368297028473,20.1540955809365,5313.56614688755,0.0,1.0
2022-03-23,25.68,25.68,25.68,25.68,0,20.075918328877,20.075918328877,20.075918328877,20.075918328877,0,0.0,1.0
2022-03-24,25.57,25.57,25.5,25.54,3246,19.9899233516116,19.9899233516116,19.9351992751699,19.9664701759937,4152.10296408207,0.0,1.0
2022-03-25,25.44,25.47,25.39,25.45,820,19.8882929239342,19.9117460995521,19.8492042979045,19.8961106491402,1048.89846905339,0.0,1.0
2022-03-28,25.55,25.55,25.48,25.48,3710,19.9742879011997,19.9742879011997,19.919563824758,19.919563824758,4745.62600022936,0.0,1.0
2022-03-29,25.57,25.58,25.55,25.58,3060,19.9899233516116,19.9977410768175,19.9742879011997,19.9977410768175,3914.18209183338,0.0,1.0
2022-03-30,25.6,25.645,25.56,25.56,3074,20.0133765272294,20.0485562906562,19.9821056264056,19.9821056264056,3932.09011447576,0.0,1.0
2022-03-31,25.6099,25.6099,25.6099,25.6099,2683,20.0211160751833,20.0211160751833,20.0211160751833,20.0211160751833,3431.94462496372,0.0,1.0
2022-04-01,25.56,25.56,25.56,25.56,1240,19.9821056264056,19.9821056264056,19.9821056264056,19.9821056264056,1586.13914832464,0.0,1.0
2022-04-04,25.55,25.59,25.5,25.5002,558,19.9742879011997,20.0055588020235,19.9351992751699,19.9353556296741,713.762616746087,0.0,1.0
2022-04-05,25.5,25.6,25.5,25.55,5502,19.9351992751699,20.0133765272294,19.9351992751699,19.9742879011997,7037.85289845337,0.0,1.0
2022-04-06,25.4001,25.5,25.3997,25.5,4172,19.8571002003625,19.9351992751699,19.8567874913543,19.9351992751699,5336.59074742774,0.0,1.0
2022-04-07,25.43,25.43,25.4,25.4,3743,19.8804751987283,19.8804751987283,19.8570220231105,19.8570220231105,4787.83776788639,0.0,1.0
2022-04-08,25.4,25.49,25.4,25.48,5512,19.8570220231105,19.927381549964,19.8570220231105,19.919563824758,7050.64434319789,0.0,1.0
2022-04-11,25.42,25.44,25.42,25.44,1633,19.8726574735224,19.8882929239342,19.8726574735224,19.8882929239342,2088.84292678559,0.0,1.0
2022-04-12,25.51,25.5188,25.4,25.45,2449,19.9430170003759,19.9498965985571,19.8570220231105,19.8961106491402,3132.62481794116,0.0,1.0
2022-04-13,25.5198,25.5198,25.51,25.51,510,19.9506783710777,19.9506783710777,19.9430170003759,19.9430170003759,652.363681972231,0.0,1.0
2022-04-14,25.5197,25.5198,25.5197,25.5198,552,19.9506001938257,19.9506783710777,19.9506001938257,19.9506783710777,706.087749899354,0.0,1.0
2022-04-18,25.41,25.52,25.41,25.48,6815,19.8648397483164,19.9508347255818,19.8648397483164,19.919563824758,8717.36959341324,0.0,1.0
2022-04-19,25.43,25.43,25.42,25.42,2198,19.8804751987283,19.8804751987283,19.8726574735224,19.8726574735224,2811.55955485287,0.0,1.0
2022-04-20,25.38,25.4,25.38,25.4,804,19.8413865726986,19.8570220231105,19.8413865726986,19.8570220231105,1028.4321574621,0.0,1.0
2022-04-21,25.46,25.46,25.46,25.46,2642,19.9039283743461,19.9039283743461,19.9039283743461,19.9039283743461,3379.49970151105,0.0,1.0
2022-04-22,25.341,25.69,25.341,25.69,1700,19.8108974443954,20.083736054083,19.8108974443954,20.083736054083,2174.5456065741,0.0,1.0
2022-04-25,25.3,25.34,25.3,25.34,1348,19.778844771051,19.8101156718748,19.778844771051,19.8101156718748,1724.28675156581,0.0,1.0
2022-04-26,25.28,25.37,25.28,25.37,648,19.7632093206391,19.8335688474926,19.7632093206391,19.8335688474926,828.885619447068,0.0,1.0
2022-04-27,25.35,25.35,25.35,25.35,1309,19.8179333970807,19.8179333970807,19.8179333970807,19.8179333970807,1674.40011706206,0.0,1.0
2022-04-28,25.11,25.34,25.1,25.33,3295,19.6303079921379,19.8101156718748,19.622490266932,19.8022979466688,4214.7810433304,0.0,1.0
2022-04-29,25.1,25.1656,25.1,25.1,4108,19.622490266932,19.673774544283,19.622490266932,19.622490266932,5254.72550106259,0.0,1.0
2022-05-02,25.14,25.2999,25.1,25.2999,2154,19.6537611677558,19.7787665937989,19.622490266932,19.7787665937989,2755.27719797683,0.0,1.0
2022-05-03,25.13,25.1999,25.1,25.1999,5907,19.6459434425498,19.7005893417394,19.622490266932,19.7005893417394,7555.90641060778,0.0,1.0
2022-05-04,25.15,25.16,25.1,25.16,5017,19.6615788929617,19.6693966181677,19.622490266932,19.6693966181677,6417.46782834252,0.0,1.0
2022-05-05,25.19,25.2,25.05,25.2,5781,19.6928497937855,19.7006675189915,19.5834016409022,19.7006675189915,7394.73420682641,0.0,1.0
2022-05-06,25.19,25.19,25.19,25.19,1061,19.6928497937855,19.6928497937855,19.6928497937855,19.6928497937855,1357.17228739713,0.0,1.0
2022-05-09,25.0,25.14,25.0,25.14,4085,19.5443130148725,19.6537611677558,19.5443130148725,19.6537611677558,5225.30517815012,0.0,1.0
2022-05-10,24.85,24.92,24.85,24.92,3913,19.4270471367833,19.4817712132249,19.4270471367833,19.4817712132249,5005.29232854379,0.0,1.0
2022-05-11,24.85,24.8501,24.85,24.8501,2004,19.4270471367833,19.4271253140353,19.4270471367833,19.4271253140353,2563.40552680852,0.0,1.0
2022-05-12,24.75,24.91,24.75,24.91,2043,19.3488698847238,19.473953488019,19.3488698847238,19.473953488019,2613.29216131228,0.0,1.0
2022-05-13,24.66,24.78,24.66,24.78,2283,19.2785103578702,19.3723230603416,19.2785103578702,19.3723230603416,2920.28683518158,0.0,1.0
2022-05-16,24.505,24.89,24.505,24.89,12144,19.157335617178,19.4583180376071,19.157335617178,19.4583180376071,15533.9304977858,0.0,1.0
2022-05-17,24.66,24.66,24.43,24.5,2654,19.2785103578702,19.2785103578702,19.0987026781334,19.153426754575,3394.84943520451,0.0,1.0
2022-05-18,24.9899,24.9899,24.7,24.7,2835,19.5364171124145,19.5364171124145,19.309781258694,19.309781258694,3626.37458508092,0.0,1.0
2022-05-19,24.9899,24.9899,24.9899,24.9899,2631,19.5364171124145,19.5364171124145,19.5364171124145,19.5364171124145,3365.42911229203,0.0,1.0
2022-05-20,24.75,24.75,24.66,24.75,3757,19.3488698847238,19.3488698847238,19.2785103578702,19.3488698847238,4805.74579052875,0.0,1.0
2022-05-23,24.76,24.76,24.73,24.73,4855,19.3566876099297,19.3566876099297,19.3332344343119,19.3332344343119,6210.24642348075,0.0,1.0
2022-05-24,24.85,24.85,24.69,24.75,1617,19.4270471367833,19.4270471367833,19.3019635334881,19.3488698847238,2068.3766151943,0.0,1.0
2022-05-25,24.97,24.97,24.85,24.85,6774,19.5208598392546,19.5208598392546,19.4270471367833,19.4270471367833,8664.92466996058,0.0,1.0
2022-05-26,24.85,24.9,24.8,24.8501,13675,19.4270471367833,19.466135762813,19.3879585107535,19.4271253140353,17492.3006881769,0.0,1.0
2022-05-27,25.16,25.16,24.93,24.93,2978,19.6693966181677,19.6693966181677,19.4895889384308,19.4895889384308,3809.29224492804,0.0,1.0
2022-05-31,25.16,25.16,25.16,25.16,375,19.6693966181677,19.6693966181677,19.6693966181677,19.6693966181677,479.679177920757,0.0,1.0
2022-06-01,25.2,25.2,25.18,25.1899,832,19.7006675189915,19.7006675189915,19.6850320685796,19.6927716165335,1064.24820274685,0.0,1.0
2022-06-02,25.0599,25.06,24.86,24.86,3268,19.5911411888561,19.5912193661082,19.4348648619892,19.4348648619892,4180.2441425201,0.0,1.0
2022-06-03,25.0599,25.0599,25.0599,25.0599,287,19.5911411888561,19.5911411888561,19.5911411888561,19.5911411888561,367.114464168687,0.0,1.0
2022-06-06,25.18,25.18,25.15,25.15,777,19.6850320685796,19.6850320685796,19.6615788929617,19.6615788929617,993.895256651808,0.0,1.0
2022-06-07,25.224,25.25,25.1797,25.18,1611,19.7194300594857,19.7397561450212,19.6847975368234,19.6850320685796,2060.70174834758,0.0,1.0
2022-06-08,25.455,25.455,25.22,25.22,1051,19.9000195117432,19.9000195117432,19.7163029694034,19.7163029694034,1344.38084265257,0.0,1.0
2022-06-09,25.1601,25.27,25.11,25.23,3391,19.6694747954197,19.7553915954331,19.6303079921379,19.7241206946093,4337.57891287811,0.0,1.0
2022-06-10,25.0429,25.1501,24.88,25.15,9397,19.577851056006,19.6616570702138,19.4505003124011,19.6615788929617,12020.120626457,0.0,1.0
2022-06-13,24.8998,25.4958,24.8998,25.145,6600,19.4659794083089,19.9319158305834,19.4659794083089,19.6576700303588,8442.35353140533,0.0,1.0
2022-06-14,24.75,24.75,24.46,24.46,2317,19.6750156081595,19.6750156081595,19.4444800717406,19.4444800717406,2914.64825960382,0.4171875,1.0
2022-06-15,24.25,24.49,24.09,24.49,1687,19.2775405453683,19.4683285755081,19.1503485252752,19.4683285755081,2122.1457116753,0.0,1.0
2022-06-16,23.6,24.08,23.5,24.08,6955,18.7608229637399,19.1423990240194,18.6813279511817,19.1423990240194,8748.97654102055,0.0,1.0
2022-06-17,23.78,23.78,22.957,23.26,2213,18.9039139863447,18.9039139863447,18.2496700329906,18.490539921042,2783.822442168,0.0,1.0
2022-06-21,24.22,24.22,23.85,23.85,200,19.2536920416009,19.2536920416009,18.9595604951355,18.9595604951355,251.588110453502,0.0,1.0
2022-06-22,24.22,24.22,24.22,24.22,0,19.2536920416009,19.2536920416009,19.2536920416009,19.2536920416009,0,0.0,1.0
2022-06-23,24.02,24.02,23.87,23.87,200,19.0947020164844,19.0947020164844,18.9754594976471,18.9754594976471,251.588110453503,0.0,1.0
2022-06-24,24.02,24.02,24.02,24.02,34,19.0947020164844,19.0947020164844,19.0947020164844,19.0947020164844,42.7699787770955,0.0,1.0
2022-06-27,23.9744,24.11,23.95,24.0,2629,19.0584522907579,19.1662475277868,19.0390555076937,19.0788030139728,3307.12571191129,0.0,1.0
2022-06-28,23.9027,24.0,23.9,24.0,1138,19.0014543667537,19.0788030139728,18.9993080014146,19.0788030139728,1431.53634848042,0.0,1.0
2022-06-29,23.98,23.98,23.84,23.84,2840,19.0629040114612,19.0629040114612,18.9516109938796,18.9516109938796,3572.55116843972,0.0,1.0
2022-06-30,23.98,23.98,23.85,23.885,3404,19.0629040114612,19.0629040114612,18.9595604951355,18.9873837495308,4282.0296399186,0.0,1.0
2022-07-01,24.0,24.0,24.0,24.0,123,19.0788030139728,19.0788030139728,19.0788030139728,19.0788030139728,154.726687928904,0.0,1.0
2022-07-05,24.2,24.8,24.05,24.05,4941,19.2377930390892,19.7147631144386,19.1185505202519,19.1185505202519,6215.48426875378,0.0,1.0
2022-07-06,24.6,24.6,24.4,24.42,4192,19.5557730893221,19.5557730893221,19.3967830642057,19.4126820667173,5273.28679510541,0.0,1.0
2022-07-07,24.6498,24.6498,24.5,24.63,1310,19.5953616055761,19.5953616055761,19.4762780767639,19.5796215930896,1647.90212347044,0.0,1.0
2022-07-08,24.63,24.63,24.63,24.63,812,19.5796215930896,19.5796215930896,19.5796215930896,19.5796215930896,1021.44772844122,0.0,1.0
2022-07-11,24.2999,24.46,24.29,24.46,2547,19.3172085566349,19.4444800717406,19.3093385503916,19.4444800717406,3203.97458662535,0.0,1.0
2022-07-12,24.3,24.3623,24.2998,24.3,2057,19.3172880516475,19.3668134444712,19.3171290616223,19.3172880516475,2587.58371601427,0.0,1.0
2022-07-13,24.3,24.3,24.3,24.3,199,19.3172880516475,19.3172880516475,19.3172880516475,19.3172880516475,250.330169901234,0.0,1.0
2022-07-14,24.2818,24.2818,24.06,24.21,1735,19.3028199593619,19.3028199593619,19.1265000215077,19.2457425403451,2182.52685818413,0.0,1.0
2022-07-15,24.3825,24.3825,24.26,24.3,3163,19.382871437008,19.382871437008,19.2854900466242,19.3172880516475,3978.86596682214,0.0,1.0
2022-07-18,24.415,24.53,24.18,24.53,991,19.4087073160894,19.5001265805314,19.2218940365776,19.5001265805314,1246.6190872971,0.0,1.0
2022-07-19,24.31,24.63,24.27,24.27,814,19.3252375529033,19.5796215930896,19.29343954788,19.29343954788,1023.96360954575,0.0,1.0
2022-07-20,24.33,24.61,24.33,24.61,1206,19.3411365554149,19.5637225905779,19.3411365554149,19.5637225905779,1517.07630603462,0.0,1.0
2022-07-21,24.4233,24.4233,24.4233,24.4233,394,19.4153054021317,19.4153054021317,19.4153054021317,19.4153054021317,495.628577593401,0.0,1.0
2022-07-22,24.4676,24.4676,24.4676,24.4676,1047,19.450521692695,19.450521692695,19.450521692695,19.450521692695,1317.06375822409,0.0,1.0
2022-07-25,24.4676,24.4676,24.4676,24.4676,4,19.450521692695,19.450521692695,19.450521692695,19.450521692695,5.03176220907005,0.0,1.0
2022-07-26,24.44,24.475,24.32,24.32,901,19.428581069229,19.4564043236243,19.3331870541591,19.3331870541591,1133.40443759303,0.0,1.0
2022-07-27,24.3,24.3,24.3,24.3,607,19.3172880516475,19.3172880516475,19.3172880516475,19.3172880516475,763.569915226378,0.0,1.0
2022-07-28,24.32,24.32,24.235,24.32,5052,19.3331870541591,19.3331870541591,19.2656162934846,19.3331870541591,6355.11567005547,0.0,1.0
2022-07-29,24.47,24.62,24.31,24.33,1400,19.4524295729964,19.5716720918338,19.3252375529033,19.3411365554149,1761.11677317452,0.0,1.0
2022-08-01,24.6,24.63,24.5,24.5,1643,19.5557730893221,19.5796215930896,19.4762780767639,19.4762780767639,2066.79632737552,0.0,1.0
2022-08-02,24.63,24.63,24.63,24.63,437,19.5796215930896,19.5796215930896,19.5796215930896,19.5796215930896,549.720021340902,0.0,1.0
2022-08-03,24.32,24.65,24.32,24.64,4271,19.3331870541591,19.5955205956012,19.3331870541591,19.5875710943454,5372.66409873454,0.0,1.0
2022-08-04,24.495,24.495,24.433,24.433,772,19.472303326136,19.472303326136,19.4230164183499,19.4230164183499,971.130106350518,0.0,1.0
2022-08-05,24.637,24.64,24.49,24.49,2218,19.5851862439687,19.5875710943454,19.4683285755081,19.4683285755081,2790.11214492933,0.0,1.0
2022-08-08,24.62,24.95,24.62,24.64,1550,19.5716720918338,19.8340056332759,19.5716720918338,19.5875710943454,1949.80785601464,0.0,1.0
2022-08-09,24.62,24.62,24.62,24.62,20,19.5716720918338,19.5716720918338,19.5716720918338,19.5716720918338,25.1588110453502,0.0,1.0
2022-08-10,24.34,24.34,24.34,24.34,382,19.3490860566707,19.3490860566707,19.3490860566707,19.3490860566707,480.53329096619,0.0,1.0
2022-08-11,24.9381,25.0,24.8,24.98,2402,19.8245457267815,19.873753139555,19.7147631144386,19.8578541370434,3021.57320654656,0.0,1.0
2022-08-12,24.75,24.77,24.75,24.77,590,19.6750156081595,19.6909146106711,19.6750156081595,19.6909146106711,742.18492583783,0.0,1.0
2022-08-15,24.75,24.75,24.75,24.75,62,19.6750156081595,19.6750156081595,19.6750156081595,19.6750156081595,77.9923142405855,0.0,1.0
2022-08-16,24.8499,24.85,24.73,24.85,4462,19.7544311257051,19.7545106207177,19.6591166056478,19.7545106207177,5612.93074421764,0.0,1.0
2022-08-17,24.8499,24.8499,24.8499,24.8499,20,19.7544311257051,19.7544311257051,19.7544311257051,19.7544311257051,25.1588110453502,0.0,1.0
2022-08-18,24.67,24.85,24.67,24.85,954,19.6114195981129,19.7545106207177,19.6114195981129,19.7545106207177,1200.0752868632,0.0,1.0
2022-08-19,24.68,24.89,24.5366,24.89,6534,19.6193690993687,19.786308625741,19.5053732513602,19.786308625741,8219.38356851592,0.0,1.0
2022-08-22,24.7,25.0625,24.7,25.0625,3403,19.6352681018803,19.9234375224039,19.6352681018803,19.9234375224039,4280.77169936635,0.0,1.0
2022-08-23,24.7501,24.8365,24.61,24.7,1513,19.675095103172,19.7437787940223,19.5637225905779,19.6352681018803,1903.26405558074,0.0,1.0
2022-08-24,24.77,24.8466,24.77,24.7701,2002,19.6909146106711,19.7518077902907,19.6909146106711,19.6909941056837,2518.39698563956,0.0,1.0
2022-08-25,24.7,24.7,24.655,24.7,221,19.6352681018803,19.6352681018803,19.5994953462291,19.6352681018803,278.004862051121,0.0,1.0
2022-08-26,24.7,24.7,24.7,24.7,1,19.6352681018803,19.6352681018803,19.6352681018803,19.6352681018803,1.25794055226751,0.0,1.0
2022-08-29,24.6,24.62,24.6,24.62,727,19.5557730893221,19.5716720918338,19.5557730893221,19.5716720918338,914.522781498482,0.0,1.0
2022-08-30,24.62,24.62,24.6,24.6,954,19.5716720918338,19.5716720918338,19.5557730893221,19.5557730893221,1200.0752868632,0.0,1.0
2022-08-31,24.6,24.7,24.6,24.625,2744,19.5557730893221,19.6352681018803,19.5557730893221,19.5756468424617,3451.78887542205,0.0,1.0
2022-09-01,25.61,25.61,24.618,24.618,1600,20.3586727161601,20.3586727161601,19.5700821915826,19.5700821915826,2012.70488362802,0.0,1.0
2022-09-02,25.08,25.115,24.6501,25.115,961,19.9373491496016,19.965172403997,19.5956000906138,19.965172403997,1208.88087072908,0.0,1.0
2022-09-06,25.08,25.08,25.08,25.08,268,19.9373491496016,19.9373491496016,19.9373491496016,19.9373491496016,337.128068007692,0.0,1.0
2022-09-07,25.45,25.45,25.45,25.45,341,20.231480696067,20.231480696067,20.231480696067,20.231480696067,428.957728323221,0.0,1.0
2022-09-08,25.45,25.45,25.45,25.45,48,20.231480696067,20.231480696067,20.231480696067,20.231480696067,60.3811465088405,0.0,1.0
2022-09-09,25.45,25.45,25.45,25.45,206,20.231480696067,20.231480696067,20.231480696067,20.231480696067,259.135753767107,0.0,1.0
2022-09-12,25.4,25.4,24.86,24.9,5944,20.1917331897879,20.1917331897879,19.7624601219735,19.7942581269968,7477.19864267808,0.0,1.0
2022-09-13,25.0,25.21,24.98,25.21,2303,19.873753139555,20.0406926659273,19.8578541370434,20.0406926659273,2897.03709187208,0.0,1.0
2022-09-14,24.7,24.84,24.5611,24.75,1460,19.9706376861103,20.0838315839263,19.85833316892,20.0110640781875,1805.75105145898,0.421875,1.0
2022-09-15,24.42,24.762,24.42,24.42,5235,19.7442498904783,20.020766412286,19.7442498904783,19.7442498904783,6474.73065369024,0.0,1.0
2022-09-16,24.4,24.41,24.4,24.41,1189,19.7280793336475,19.7361646120629,19.7280793336475,19.7361646120629,1470.57397272926,0.0,1.0
2022-09-19,24.15,24.4,24.15,24.4,2934,19.5259473732617,19.7280793336475,19.5259473732617,19.7280793336475,3628.81752395934,0.0,1.0
2022-09-20,24.15,24.15,24.15,24.15,40,19.5259473732617,19.5259473732617,19.5259473732617,19.5259473732617,49.4726315468213,0.0,1.0
2022-09-21,24.25,24.25,24.17,24.17,718,19.606800157416,19.606800157416,19.5421179300926,19.5421179300926,888.033736265443,0.0,1.0
2022-09-22,23.92,24.25,23.92,24.25,919,19.3399859697068,19.606800157416,19.3399859697068,19.606800157416,1136.63370978822,0.0,1.0
2022-09-23,23.84,23.9,23.84,23.9,1017,19.2753037423834,19.323815412876,19.2753037423834,19.323815412876,1257.84165707793,0.0,1.0
2022-09-26,23.45,23.4501,23.31,23.32,1454,18.9599778841817,18.9600587369658,18.8467839863657,18.8548692647811,1798.33015672695,0.0,1.0
2022-09-27,23.3175,23.65,23.3175,23.65,1110,18.8528479451772,19.1216834524903,18.8528479451772,19.1216834524903,1372.86552542429,0.0,1.0
2022-09-28,23.39,23.68,23.27,23.68,1379,18.9114662136891,19.1459392877365,18.8144428727039,19.1459392877365,1705.56897257666,0.0,1.0
2022-09-29,23.035,23.07,22.7,23.07,1836,18.6244388299414,18.6527373043954,18.3535820030245,18.6527373043954,2270.79378799909,0.0,1.0
2022-09-30,22.9772,22.9772,22.1473,22.206,5730,18.5777059207002,18.5777059207002,17.9067086650037,17.9541692493023,7086.95446908214,0.0,1.0
2022-10-03,22.97,22.97,22.51,22.97,3032,18.5718845202411,18.5718845202411,18.1999617131313,18.5718845202411,3750.02547124905,0.0,1.0
2022-10-04,22.96,23.0037,22.85,22.96,2703,18.5637992418256,18.5991319085011,18.4748611792559,18.5637992418256,3343.11307677646,0.0,1.0
2022-10-05,23.0,23.03,23.0,23.0,1308,18.5961403554873,18.6203961907336,18.5961403554873,18.5961403554873,1617.75505158106,0.0,1.0
2022-10-06,23.26,23.28,23.0001,23.0001,1516,18.8063575942885,18.8225281511194,18.5962212082715,18.5962212082715,1875.01273562453,0.0,1.0
2022-10-07,23.2,23.2,23.2,23.2,544,18.7578459237959,18.7578459237959,18.7578459237959,18.7578459237959,672.827789036771,0.0,1.0
2022-10-10,23.2,23.2,23.2,23.2,0,18.7578459237959,18.7578459237959,18.7578459237959,18.7578459237959,0,0.0,1.0
2022-10-11,23.0,23.0,23.0,23.0,206,18.5961403554873,18.5961403554873,18.5961403554873,18.5961403554873,254.78405246613,0.0,1.0
2022-10-12,22.67,22.95,22.44,22.95,585,18.3293261677782,18.5557139634102,18.1433647642233,18.5557139634102,723.537236372261,0.0,1.0
2022-10-13,22.56,22.67,22.44,22.67,573,18.2403881052085,18.3293261677782,18.1433647642233,18.3293261677782,708.695446908214,0.0,1.0
2022-10-14,22.56,22.56,22.56,22.56,2,18.2403881052085,18.2403881052085,18.2403881052085,18.2403881052085,2.47363157734106,0.0,1.0
2022-10-17,22.8,22.89,22.8,22.86,1726,18.4344347871788,18.5072022929176,18.4344347871788,18.4829464576713,2134.74405124533,0.0,1.0
2022-10-18,22.2,22.9,22.1,22.9,3879,17.949318082253,18.5152875713331,17.8684652980987,18.5152875713331,4797.608444253,0.0,1.0
2022-10-19,22.25,22.25,22.25,22.25,438,17.9897444743302,17.9897444743302,17.9897444743302,17.9897444743302,541.725315437692,0.0,1.0
2022-10-20,22.125,22.1501,22.125,22.125,1455,17.8886784941373,17.90897254296,17.8886784941373,17.8886784941373,1799.56697251562,0.0,1.0
2022-10-21,22.125,22.125,22.125,22.125,1,17.8886784941373,17.8886784941373,17.8886784941373,17.8886784941373,1.23681578867053,0.0,1.0
2022-10-24,21.94,22.45,21.086,22.0501,3907,17.7391008434518,18.1514500426387,17.0486180667742,17.8281197588057,4832.23928633578,0.0,1.0
2022-10-25,21.9158,21.95,21.86,21.93,2313,17.7195344696865,17.7471861218673,17.6744186161284,17.7310155650364,2860.75491919494,0.0,1.0
2022-10-26,21.9158,21.9158,21.9158,21.9158,50,17.7195344696865,17.7195344696865,17.7195344696865,17.7195344696865,61.8407894335266,0.0,1.0
2022-10-27,21.9158,21.9158,21.9158,21.9158,121,17.7195344696865,17.7195344696865,17.7195344696865,17.7195344696865,149.654710429134,0.0,1.0
2022-10-28,22.0225,22.0501,20.04,22.05,5662,17.8058043903791,17.8281197588057,16.2028979445203,17.8280389060216,7002.85099545257,0.0,1.0
2022-10-31,22.5,22.882,22.075,22.075,1642,18.1918764347159,18.5007340701853,17.8482521020601,17.8482521020601,2030.85152499701,0.0,1.0
2022-11-01,22.5,22.64,22.5,22.64,481,18.1918764347159,18.3050703325319,18.1918764347159,18.3050703325319,594.908394350526,0.0,1.0
2022-11-02,22.5,22.5,22.5,22.5,108,18.1918764347159,18.1918764347159,18.1918764347159,18.1918764347159,133.576105176417,0.0,1.0
2022-11-03,22.4,22.4,22.329,22.329,314,18.1110236505616,18.1110236505616,18.053618173812,18.053618173812,388.360157642547,0.0,1.0
2022-11-04,22.4,22.4,22.4,22.4,0,18.1110236505616,18.1110236505616,18.1110236505616,18.1110236505616,0,0.0,1.0
2022-11-07,22.01,22.01,22.01,22.01,140,17.7956977923599,17.7956977923599,17.7956977923599,17.7956977923599,173.154210413874,0.0,1.0
2022-11-08,22.01,22.01,22.01,22.01,314,17.7956977923599,17.7956977923599,17.7956977923599,17.7956977923599,388.360157642546,0.0,1.0
2022-11-09,22.01,22.01,22.01,22.01,0,17.7956977923599,17.7956977923599,17.7956977923599,17.7956977923599,0,0.0,1.0
2022-11-10,22.16,22.5,22.01,22.06,2523,17.9169769685913,18.1918764347159,17.7956977923599,17.836124184437,3120.48623481575,0.0,1.0
2022-11-11,22.2,22.2,22.2,22.2,437,17.949318082253,17.949318082253,17.949318082253,17.949318082253,540.488499649023,0.0,1.0
2022-11-14,22.0,22.24,22.0,22.24,228,17.7876125139444,17.9816591959147,17.7876125139444,17.9816591959147,281.993999816882,0.0,1.0
2022-11-15,22.44,22.44,22.41,22.41,210,18.1433647642233,18.1433647642233,18.119108928977,18.119108928977,259.731315620812,0.0,1.0
2022-11-16,22.4,22.5,22.36,22.5,1004,18.1110236505616,18.1918764347159,18.0786825368999,18.1918764347159,1241.76305182521,0.0,1.0
2022-11-17,22.465,22.465,22.4,22.4,777,18.1635779602619,18.1635779602619,18.1110236505616,18.1110236505616,961.005867797003,0.0,1.0
2022-11-18,22.45,22.5,22.3601,22.4,1937,18.1514500426387,18.1918764347159,18.078763389684,18.1110236505616,2395.71218265483,0.0,1.0
2022-11-21,22.4,22.5,22.4,22.5,612,18.1110236505616,18.1918764347159,18.1110236505616,18.1918764347159,756.931262666365,0.0,1.0
2022-11-22,22.5,22.5,22.45,22.5,1132,18.1918764347159,18.1918764347159,18.1514500426387,18.1918764347159,1400.07547277504,0.0,1.0
2022-11-23,22.5,22.5,22.5,22.5,1,18.1918764347159,18.1918764347159,18.1918764347159,18.1918764347159,1.23681578867053,0.0,1.0
2022-11-25,22.5,22.5,22.5,22.5,4,18.1918764347159,18.1918764347159,18.1918764347159,18.1918764347159,4.94726315468213,0.0,1.0
2022-11-28,22.6,22.6,22.6,22.6,272,18.2727292188702,18.2727292188702,18.2727292188702,18.2727292188702,336.413894518384,0.0,1.0
2022-11-29,22.6,22.6,22.6,22.6,101,18.2727292188702,18.2727292188702,18.2727292188702,18.2727292188702,124.918394655724,0.0,1.0
2022-11-30,23.02,23.02,22.76,22.775,2547,18.6123109123182,18.6123109123182,18.4020936735171,18.4142215911402,3150.16981374385,0.0,1.0
2022-12-01,23.02,23.02,23.02,23.02,57,18.6123109123182,18.6123109123182,18.6123109123182,18.6123109123182,70.4984999542204,0.0,1.0
2022-12-02,23.02,23.02,23.02,23.02,0,18.6123109123182,18.6123109123182,18.6123109123182,18.6123109123182,0,0.0,1.0
2022-12-05,22.77,23.1001,22.77,23.1,743,18.4101789519325,18.6770739924258,18.4101789519325,18.6769931396416,918.954130982204,0.0,1.0
2022-12-06,22.75,22.84,22.75,22.7501,1405,18.3940083951016,18.4667759008405,18.3940083951016,18.3940892478858,1737.7261830821,0.0,1.0
2022-12-07,22.7,22.7,22.7,22.7,140,18.3535820030245,18.3535820030245,18.3535820030245,18.3535820030245,173.154210413874,0.0,1.0
2022-12-08,22.63,22.8275,22.6,22.7,1301,18.2969850541165,18.4566693028212,18.2727292188702,18.3535820030245,1609.09734106036,0.0,1.0
2022-12-09,22.6,22.61,22.5,22.61,1524,18.2727292188702,18.2808144972856,18.1918764347159,18.2808144972856,1884.90726193389,0.0,1.0
2022-12-12,22.6,22.6,22.6,22.6,0,18.2727292188702,18.2727292188702,18.2727292188702,18.2727292188702,0,0.0,1.0
2022-12-13,22.6,22.6,22.6,22.6,5,18.2727292188702,18.2727292188702,18.2727292188702,18.2727292188702,6.18407894335265,0.0,1.0
2022-12-14,22.11,22.495,22.01,22.495,2186,18.2176482596651,18.5348709905548,18.1352527451483,18.5348709905548,2653.05704178134,0.421875,1.0
2022-12-15,22.01,22.365,22.01,22.11,1091,18.1352527451483,18.4277568216829,18.1352527451483,18.2176482596651,1324.10120429251,0.0,1.0
2022-12-16,22.2,22.6899,22.2,22.295,1563,18.2918042227302,18.695459848348,18.2918042227302,18.3700799615212,1896.94792145665,0.0,1.0
2022-12-19,22.195,22.43,22.195,22.42,1628,18.2876844470044,18.4813139061188,18.2876844470044,18.4730743546672,1975.83571089662,0.0,1.0
2022-12-20,22.15,22.245,22.01,22.245,1564,18.2506064654718,18.3288822042628,18.1352527451483,18.3288822042628,1898.16157975572,0.0,1.0
2022-12-21,22.0,22.15,21.9,22.15,2044,18.1270131936966,18.2506064654718,18.0446176791798,18.2506064654718,2480.71756331247,0.0,1.0
2022-12-22,22.0,22.0,21.9,21.9,721,18.1270131936966,18.1270131936966,18.0446176791798,18.0446176791798,875.047633634193,0.0,1.0
2022-12-23,22.0,22.0,21.71,21.75,1901,18.1270131936966,18.1270131936966,17.8880662015979,17.9210244074046,2307.16442654452,0.0,1.0
2022-12-27,22.1,22.1001,22.1,22.1,4067,18.2094087082134,18.2094911037279,18.2094087082134,18.2094087082134,4935.94830234433,0.0,1.0
2022-12-28,21.84,22.23,21.84,22.21,497,17.9951803704697,18.3165228770852,17.9951803704697,18.3000437741819,603.188174641046,0.0,1.0
2022-12-29,21.75,21.86,21.57,21.84,2856,17.9210244074046,18.0116594733731,17.7727124812743,17.9951803704697,3466.20810216263,0.0,1.0
2022-12-30,22.26,22.26,21.4301,21.4301,1803,18.3412415314403,18.3412415314403,17.6574411564653,17.6574411564653,2188.22591323502,0.0,1.0
2023-01-03,22.26,22.26,22.26,22.26,25,18.3412415314403,18.3412415314403,18.3412415314403,18.3412415314403,30.3414574769137,0.0,1.0
2023-01-04,22.2499,22.29,22.11,22.29,3718,18.3329195844741,18.3659601857953,18.2176482596651,18.3659601857953,4512.38155596661,0.0,1.0
2023-01-05,22.165,22.1825,22.13,22.13,1418,18.2629657926493,18.2773850076898,18.2341273625684,18.2341273625684,1720.96746809055,0.0,1.0
2023-01-06,22.44,22.51,22.18,22.24,1756,18.4895534575705,18.5472303177323,18.2753251198268,18.3247624285369,2131.18397317843,0.0,1.0
2023-01-09,22.35,22.35,22.35,22.35,100,18.4153974945054,18.4153974945054,18.4153974945054,18.4153974945054,121.365829907655,0.0,1.0
2023-01-10,22.54,22.57,22.34,22.34,1927,18.5719489720873,18.5966676264424,18.4071579430537,18.4071579430537,2338.71954232052,0.0,1.0
2023-01-11,22.94,22.94,22.58,22.58,910,18.9015310301545,18.9015310301545,18.604907177894,18.604907177894,1104.42905215966,0.0,1.0
2023-01-12,22.55,22.9,22.55,22.72,430,18.580188523539,18.8685728243478,18.580188523539,18.7202608982176,521.873068602917,0.0,1.0
2023-01-13,22.89,22.89,22.8415,22.89,1474,18.8603332728961,18.8603332728961,18.8203714483555,18.8603332728961,1788.93233283884,0.0,1.0
2023-01-17,22.65,22.93,22.568,22.9,2346,18.6625840380558,18.8932914787028,18.595019716152,18.8685728243478,2847.24236963359,0.0,1.0
2023-01-18,22.73,22.75,22.62,22.72,1778,18.7285004496692,18.7449795525726,18.6378653837008,18.7202608982176,2157.88445575811,0.0,1.0
2023-01-19,22.8,22.8,22.73,22.73,1076,18.786177309831,18.786177309831,18.7285004496692,18.7285004496692,1305.89632980637,0.0,1.0
2023-01-20,23.04,23.04,23.04,23.04,300,18.9839265446713,18.9839265446713,18.9839265446713,18.9839265446713,364.097489722966,0.0,1.0
2023-01-23,22.89,23.065,22.84,22.97,2902,18.8603332728961,19.0045254233005,18.8191355156377,18.9262496845096,3522.03638392016,0.0,1.0
2023-01-24,22.85,23.3,22.75,23.3,6720,18.8273750670894,19.198154882415,18.7449795525726,19.198154882415,8155.78376979443,0.0,1.0
2023-01-25,22.91,22.9899,22.63,22.7796,7841,18.8768123757995,18.9426463918984,18.6461049351524,18.7693686248696,9516.29472305923,0.0,1.0
2023-01-26,23.14,23.1651,22.7132,22.94,2610,19.0663220591881,19.0870033333319,18.7146580032304,18.9015310301545,3167.64816058981,0.0,1.0
2023-01-27,23.1,23.24,22.915,22.95,8234,19.0333638533814,19.1487175737049,18.8809321515253,18.9097705816062,9993.26243459633,0.0,1.0
2023-01-30,23.1,23.1,23.1,23.1,104,19.0333638533814,19.0333638533814,19.0333638533814,19.0333638533814,126.220463103961,0.0,1.0
2023-01-31,23.25,23.425,23.09,23.09,14844,19.1569571251566,19.301149275561,19.0251243019297,19.0251243019297,18015.5437914923,0.0,1.0
2023-02-01,23.38,23.39,23.25,23.25,1207,19.2640712940285,19.2723108454801,19.1569571251566,19.1569571251566,1464.88556698539,0.0,1.0
2023-02-02,23.35,23.35,23.35,23.35,231,19.2393526396734,19.2393526396734,19.2393526396734,19.2393526396734,280.355067086684,0.0,1.0
2023-02-03,23.02,23.02,22.9,22.9,1810,18.967447441768,18.967447441768,18.8685728243478,18.8685728243478,2196.72152132855,0.0,1.0
2023-02-06,23.11,23.21,22.76,23.21,3008,19.0416034048331,19.1239989193499,18.7532191040243,19.1239989193499,3650.68416362226,0.0,1.0
2023-02-07,23.5099,23.51,23.075,23.1,3571,19.3711030673858,19.3711854629003,19.0127649747522,19.0333638533814,4333.97378600236,0.0,1.0
2023-02-08,23.5,23.5,23.3148,23.49,2142,19.3629459114486,19.3629459114486,19.2103494185635,19.3547063599969,2599.65607662198,0.0,1.0
2023-02-09,23.4999,23.5,23.4999,23.5,1297,19.3628635159341,19.3629459114486,19.3628635159341,19.3629459114486,1574.11481390229,0.0,1.0
2023-02-10,23.5,23.5,23.32,23.5,2017,19.3629459114486,19.3629459114486,19.2146339853184,19.3629459114486,2447.94878923741,0.0,1.0
2023-02-13,23.4301,23.5,23.43,23.43,874,19.3053514468014,19.3629459114486,19.3052690512869,19.3052690512869,1060.7373533929,0.0,1.0
2023-02-14,23.46,23.46,23.02,23.02,1511,19.3299877056419,19.3299877056419,18.967447441768,18.967447441768,1833.83768990467,0.0,1.0
2023-02-15,23.27,23.46,22.9439,23.46,6769,19.17343622806,19.3299877056419,18.9047444552207,19.3299877056419,8215.25302644917,0.0,1.0
2023-02-16,23.2,23.2,22.99,23.0464,952,19.1157593678982,19.1157593678982,18.9427287874129,18.9891998576004,1155.40270072088,0.0,1.0
2023-02-17,23.28,23.28,23.2797,23.2797,335,19.1816757795117,19.1816757795117,19.1814285929681,19.1814285929681,406.575530190644,0.0,1.0
2023-02-21,23.1,23.36,23.1,23.28,715,19.0333638533814,19.2475921911251,19.0333638533814,19.1816757795117,867.765683839735,0.0,1.0
2023-02-22,23.15,23.45,23.14,23.45,2160,19.0745616106398,19.3217481541902,19.0663220591881,19.3217481541902,2621.50192600535,0.0,1.0
2023-02-23,23.19,23.2,23.1,23.19,1593,19.1075198164465,19.1157593678982,19.0333638533814,19.1075198164465,1933.35767042895,0.0,1.0
2023-02-24,23.17,23.17,22.8733,22.8733,1003,19.0910407135432,19.0910407135432,18.8465732219718,18.8465732219718,1217.29927397378,0.0,1.0
2023-02-27,23.17,23.17,23.17,23.17,695,19.0910407135432,19.0910407135432,19.0910407135432,19.0910407135432,843.492517858202,0.0,1.0
2023-02-28,23.2,23.2,23.07,23.07,530,19.1157593678982,19.1157593678982,19.0086451990264,19.0086451990264,643.238898510573,0.0,1.0
2023-03-01,23.2,23.2,23.1316,23.1316,1810,19.1157593678982,19.1157593678982,19.0594008359687,19.0594008359687,2196.72152132856,0.0,1.0
2023-03-02,23.08,23.1,23.08,23.1,667,19.0168847504781,19.0333638533814,19.0168847504781,19.0333638533814,809.510085484058,0.0,1.0
2023-03-03,23.38,23.38,23.1,23.1,977,19.2640712940285,19.2640712940285,19.0333638533814,19.0333638533814,1185.74415819779,0.0,1.0
2023-03-06,23.48,23.48,23.1601,23.25,1704,19.3464668085453,19.3464668085453,19.082883557606,19.1569571251566,2068.07374162644,0.0,1.0
2023-03-07,23.3782,23.49,23.25,23.49,1766,19.2625881747672,19.3547063599969,19.1569571251566,19.3547063599969,2143.32055616919,0.0,1.0
2023-03-08,23.35,23.49,22.89,23.26,3429,19.2393526396734,19.3547063599969,18.8603332728961,19.1651966766083,4161.6343075335,0.0,1.0
2023-03-09,23.4999,23.4999,23.249,23.249,686,19.3628635159341,19.3628635159341,19.1561331700115,19.1561331700115,832.569593166514,0.0,1.0
2023-03-10,23.4999,23.4999,23.4999,23.4999,0,19.3628635159341,19.3628635159341,19.3628635159341,19.3628635159341,0,0.0,1.0
2023-03-13,23.06,23.48,22.87,23.4,9458,19.0004056475747,19.3464668085453,18.8438541699928,19.2805503969318,11478.780192666,0.0,1.0
2023-03-14,23.32,23.3849,23.1,23.14,2186,19.2146339853184,19.2681086742398,19.0333638533814,19.0663220591881,2653.05704178134,0.0,1.0
2023-03-15,23.25,23.25,21.87,21.87,1622,19.5046661964175,19.5046661964175,18.3469698802431,18.3469698802431,1933.46041507373,0.422,1.0
2023-03-16,23.18,23.18,21.83,21.83,750,19.4459424702348,19.4459424702348,18.3134134652815,18.3134134652815,894.016838042722,0.0,1.0
2023-03-17,23.13,23.13,22.5668,22.5668,647,19.4039969515328,19.4039969515328,18.9315226288738,18.9315226288738,771.238525618189,0.0,1.0
2023-03-20,22.59,23.04,22.5001,22.77,2649,18.9509853495515,19.3284950178692,18.8755673069253,19.1019892168786,3157.6674719669,0.0,1.0
2023-03-21,23.056,23.056,23.056,23.056,230,19.3419175838539,19.3419175838539,19.3419175838539,19.3419175838539,274.165163666435,0.0,1.0
2023-03-22,23.056,23.056,23.056,23.056,106,19.3419175838539,19.3419175838539,19.3419175838539,19.3419175838539,126.354379776705,0.0,1.0
2023-03-23,22.229,22.89,22.14,22.4901,1979,18.6481387045232,19.2026584617633,18.5734756812337,18.8671782031849,2359.01242998207,0.0,1.0
2023-03-24,22.25,22.28,22.25,22.28,200,18.6657558223781,18.6909231335992,18.6657558223781,18.6909231335992,238.404490144726,0.0,1.0
2023-03-27,22.1499,22.15,22.1499,22.15,257,18.5817808939367,18.5818647849741,18.5817808939367,18.5818647849741,306.349769835974,0.0,1.0
2023-03-28,22.1499,22.15,22.1499,22.15,512,18.5817808939367,18.5818647849741,18.5817808939367,18.5818647849741,610.3154947705,0.0,1.0
2023-03-29,22.46,22.73,22.0173,22.15,1790,18.8419270009264,19.068432801917,18.4705413783391,18.5818647849741,2133.7201867953,0.0,1.0
2023-03-30,22.65,22.65,22.01,22.01,827,19.0013199719938,19.0013199719938,18.4644173326086,18.4644173326086,985.802566748446,0.0,1.0
2023-03-31,22.65,22.65,22.57,22.57,1170,19.0013199719938,19.0013199719938,18.9342071420707,18.9342071420707,1394.66626734665,0.0,1.0
2023-04-03,22.6581,22.7,22.6,22.65,2284,19.0081151460236,19.0432654906958,18.9593744532919,19.0013199719938,2722.57927745277,0.0,1.0
2023-04-04,22.66,22.67,22.35,22.35,722,19.0097090757342,19.0180981794746,18.749646859782,18.749646859782,860.640209422464,0.0,1.0
2023-04-05,22.6999,22.7,22.68,22.7,800,19.0431815996584,19.0432654906958,19.026487283215,19.0432654906958,953.617960578906,0.0,1.0
2023-04-06,22.8464,22.9,22.4,22.72,1781,19.1660819694552,19.2110475655037,18.791592378484,19.0600436981766,2122.99198473879,0.0,1.0
2023-04-10,22.88,22.88,22.88,22.88,265,19.1942693580229,19.1942693580229,19.1942693580229,19.1942693580229,315.885949441763,0.0,1.0
2023-04-11,22.93,22.93,22.93,22.93,191,19.2362148767249,19.2362148767249,19.2362148767249,19.2362148767249,227.676288088214,0.0,1.0
2023-04-12,22.9503,22.9503,22.9,22.9,568,19.2532447573179,19.2532447573179,19.2110475655037,19.2110475655037,677.068752011023,0.0,1.0
2023-04-13,22.86,22.92,22.41,22.9,9889,19.1774911505421,19.2278257729845,18.7999814822244,19.2110475655037,11787.910015206,0.0,1.0
2023-04-14,22.815,22.815,22.51,22.52,1099,19.1397401837104,19.1397401837104,18.8838725196283,18.8922616233687,1310.03267334527,0.0,1.0
2023-04-17,22.7785,22.78,22.518,22.678,1736,19.1091199550579,19.110378320619,18.8905838026206,19.024809462467,2069.35097445623,0.0,1.0
2023-04-18,22.85,22.85,22.85,22.85,191,19.1691020468017,19.1691020468017,19.1691020468017,19.1691020468017,227.676288088214,0.0,1.0
2023-04-19,22.79,22.79,22.405,22.5629,1654,19.1187674243594,19.1187674243594,18.7957869303542,18.928250878415,1971.60513349688,0.0,1.0
2023-04-20,22.9096,22.93,22.49,22.49,896,19.2191011050945,19.2362148767249,18.8670943121475,18.8670943121475,1068.05211584837,0.0,1.0
2023-04-21,22.9096,22.9096,22.9096,22.9096,0,19.2191011050945,19.2191011050945,19.2191011050945,19.2191011050945,0,0.0,1.0
2023-04-24,22.89,22.89,22.46,22.46,3260,19.2026584617633,19.2026584617633,18.8419270009264,18.8419270009264,3885.99318935904,0.0,1.0
2023-04-25,22.77,22.9,22.42,22.89,600,19.1019892168786,19.2110475655037,18.8083705859648,19.2026584617633,715.213470434178,0.0,1.0
2023-04-26,22.75,22.75,22.75,22.75,180,19.0852110093978,19.0852110093978,19.0852110093978,19.0852110093978,214.564041130254,0.0,1.0
2023-04-27,22.75,22.75,22.75,22.75,165,19.0852110093978,19.0852110093978,19.0852110093978,19.0852110093978,196.683704369399,0.0,1.0
2023-04-28,22.65,22.65,22.6,22.64,1457,19.0013199719938,19.0013199719938,18.9593744532919,18.9929308682535,1736.77671070434,0.0,1.0
2023-05-01,22.3,22.8,22.25,22.8,6458,18.70770134108,19.1271565280998,18.6657558223781,19.1271565280998,7698.08098677323,0.0,1.0
2023-05-02,22.24,22.29,22.0,22.21,4192,18.6573667186377,18.6993122373396,18.4560282288682,18.6321994074165,4996.95811343346,0.0,1.0
2023-05-03,22.04,22.488,22.04,22.17,44852,18.4895846438298,18.8654164913995,18.4895846438298,18.5986429924549,53464.5909598563,0.0,1.0
2023-05-04,22.2,22.26,22.04,22.04,1038,18.6238103036761,18.6741449261185,18.4895846438298,18.4895846438298,1237.31930385113,0.0,1.0
2023-05-05,22.75,22.75,22.25,22.3,1928,19.0852110093978,19.0852110093978,18.6657558223781,18.70770134108,2298.21928499516,0.0,1.0
2023-05-08,22.75,22.75,22.275,22.67,1132,19.0852110093978,19.0852110093978,18.686728581729,19.0180981794746,1349.36941421915,0.0,1.0
2023-05-09,22.33,22.33,22.3,22.3,2749,18.7328686523012,18.7328686523012,18.70770134108,18.70770134108,3276.86971703927,0.0,1.0
2023-05-10,22.69,22.69,22.15,22.34,1053,19.0348763869554,19.0348763869554,18.5818647849741,18.7412577560416,1255.19964061199,0.0,1.0
2023-05-11,22.39,22.65,22.25,22.39,3001,18.7832032747436,19.0013199719938,18.6657558223781,18.7832032747436,3577.25937462162,0.0,1.0
2023-05-12,22.4543,22.48,22.23,22.26,2255,18.8371452117943,18.8587052084071,18.6489776148973,18.6741449261185,2688.01062638179,0.0,1.0
2023-05-15,22.49,22.52,22.4259,22.52,551,18.8670943121475,18.8922616233687,18.8133201571716,18.8922616233687,656.804370348722,0.0,1.0
2023-05-16,22.49,22.49,22.49,22.49,5,18.8670943121475,18.8670943121475,18.8670943121475,18.8670943121475,5.96011225361817,0.0,1.0
2023-05-17,22.48,22.53,22.23,22.23,5020,18.8587052084071,18.9006507271091,18.6489776148973,18.6489776148973,5983.95270263265,0.0,1.0
2023-05-18,22.48,22.48,22.48,22.48,240,18.8587052084071,18.8587052084071,18.8587052084071,18.8587052084071,286.085388173672,0.0,1.0
2023-05-19,22.42,22.45,22.3,22.45,2197,18.8083705859648,18.833537897186,18.70770134108,18.833537897186,2618.87332423982,0.0,1.0
2023-05-22,22.33,22.4,22.225,22.28,7677,18.7328686523012,18.791592378484,18.6447830630271,18.6909231335992,9151.15635420533,0.0,1.0
2023-05-23,22.4,22.4,22.4,22.4,160,18.791592378484,18.791592378484,18.791592378484,18.791592378484,190.723592115781,0.0,1.0
2023-05-24,22.4,22.4,22.4,22.4,365,18.791592378484,18.791592378484,18.791592378484,18.791592378484,435.088194514125,0.0,1.0
2023-05-25,22.4,22.4,22.4,22.4,2,18.791592378484,18.791592378484,18.791592378484,18.791592378484,2.38404490144726,0.0,1.0
2023-05-26,22.36,22.38,22.327,22.38,921,18.7580359635224,18.7748141710032,18.7303519211791,18.7748141710032,1097.85267711647,0.0,1.0
2023-05-30,22.44,22.44,22.08,22.2,3309,18.8251487934456,18.8251487934456,18.5231410587914,18.6238103036761,3944.40228944449,0.0,1.0
2023-05-31,22.34,22.4899,22.11,22.31,2467,18.7412577560416,18.8670104211101,18.5483083700125,18.7160904448204,2940.7193859352,0.0,1.0
2023-06-01,22.47,22.47,22.32,22.32,274,18.8503161046667,18.8503161046667,18.7244795485608,18.7244795485608,326.614151498276,0.0,1.0
2023-06-02,22.44,22.44,22.4,22.44,1241,18.8251487934456,18.8251487934456,18.791592378484,18.8251487934456,1479.29986134802,0.0,1.0
2023-06-05,22.4,22.42,22.36,22.36,800,18.791592378484,18.8083705859648,18.7580359635224,18.7580359635224,953.617960578904,0.0,1.0
2023-06-06,22.5,22.5,22.33,22.33,5517,18.8754834158879,18.8754834158879,18.7328686523012,18.7328686523012,6576.38786064229,0.0,1.0
2023-06-07,22.445,22.5,22.33,22.33,3047,18.8293433453158,18.8754834158879,18.7328686523012,18.7328686523012,3632.0924073549,0.0,1.0
2023-06-08,22.5,22.5,22.5,22.5,106,18.8754834158879,18.8754834158879,18.8754834158879,18.8754834158879,126.354379776705,0.0,1.0
2023-06-09,22.5399,22.5399,22.417,22.5,2046,18.9089559398121,18.9089559398121,18.8058538548427,18.8754834158879,2438.87793418055,0.0,1.0
2023-06-12,22.53,22.53,22.35,22.5,3747,18.9006507271091,18.9006507271091,18.749646859782,18.8754834158879,4466.50812286145,0.0,1.0
2023-06-13,22.57,22.57,22.52,22.5299,4398,18.9342071420707,18.9342071420707,18.8922616233687,18.9005668360717,5242.51473828253,0.0,1.0
2023-06-14,22.54,22.54,22.42,22.42,203,19.2630600086942,19.2630600086942,19.1605060068733,19.1605060068733,237.533392822056,0.422,1.0
2023-06-15,22.49,22.55,22.37,22.55,13207,19.2203291746021,19.2716061755126,19.1177751727812,19.2716061755126,15453.7119162606,0.0,1.0
2023-06-16,22.7,22.8299,22.5,22.5,23884,19.3997986777887,19.5108133847598,19.2288753414205,19.2288753414205,27947.0322865123,0.0,1.0
2023-06-20,22.84,22.84,22.84,22.84,264,19.5194450132464,19.5194450132464,19.5194450132464,19.5194450132464,308.910422192232,0.0,1.0
2023-06-21,22.84,22.84,22.84,22.84,1018,19.5194450132464,19.5194450132464,19.5194450132464,19.5194450132464,1191.17730981702,0.0,1.0
2023-06-22,23.09,23.09,22.76,22.8499,14184,19.7330991837067,19.7330991837067,19.4510756786992,19.5279057183967,16596.9145014189,0.0,1.0
2023-06-23,22.95,23.09,22.91,23.09,4611,19.6134528482489,19.7330991837067,19.5792681809753,19.7330991837067,5395.40135124387,0.0,1.0
2023-06-26,23.05,23.0609,22.95,23.06,4555,19.698914516433,19.7082298382651,19.6134528482489,19.7074606832514,5329.87489805157,0.0,1.0
2023-06-27,22.85,23.04,22.85,23.03,6787,19.5279911800648,19.6903683496146,19.5279911800648,19.6818221827962,7941.57210385863,0.0,1.0
2023-06-28,22.8601,23.03,22.86,22.88,702,19.5366228085514,19.6818221827962,19.5365373468833,19.5536296805201,821.420895374798,0.0,1.0
2023-06-29,22.96,22.96,22.85,22.85,918,19.6219990150673,19.6219990150673,19.5279911800648,19.5279911800648,1074.16578625935,0.0,1.0
2023-06-30,23.06,23.06,22.95,23.04,2209,19.7074606832514,19.7074606832514,19.6134528482489,19.6903683496146,2584.78455538879,0.0,1.0
2023-07-03,22.96,23.11,22.92,22.92,1523,19.6219990150673,19.7501915173435,19.5878143477937,19.5878143477937,1782.08550378322,0.0,1.0
2023-07-05,23.0,23.0899,23.0,23.0899,538,19.656183682341,19.7330137220385,19.656183682341,19.7330137220385,629.521996740228,0.0,1.0
2023-07-06,23.1099,23.1099,23.0,23.0,7455,19.7501060556753,19.7501060556753,19.656183682341,19.656183682341,8723.2090812238,0.0,1.0
2023-07-07,23.08,23.17,23.08,23.08,1961,19.7245530168883,19.8014685182539,19.7245530168883,19.7245530168883,2294.59597696577,0.0,1.0
2023-07-10,23.41,23.41,22.92,22.92,5827,20.0065765218958,20.0065765218958,19.5878143477937,19.5878143477937,6818.26147770503,0.0,1.0
2023-07-11,23.4354,23.49,23.29,23.49,1024,20.0282837856145,20.074945856443,19.9040225200748,20.074945856443,1198.19800123047,0.0,1.0
2023-07-12,23.6,23.73,23.5,23.55,10531,20.1689536914455,20.2800538600848,20.0834920232614,20.1262228573535,12322.4835458575,0.0,1.0
2023-07-13,23.85,23.8999,23.49,23.49,6881,20.3826078619058,20.4252532343296,20.074945856443,20.074945856443,8051.5629360028,0.0,1.0
2023-07-14,23.8599,23.9,23.6,23.9,7195,20.391068567056,20.4253386959978,20.1689536914455,20.4253386959978,8418.97911997387,0.0,1.0
2023-07-17,23.58,23.9,23.4501,23.9,13170,20.1518613578087,20.4253386959978,20.0408466508376,20.4253386959978,15410.4176525443,0.0,1.0
2023-07-18,23.64,23.64,23.3,23.64,9411,20.2031383587192,20.2031383587192,19.9125686868933,20.2031383587192,11011.9544820117,0.0,1.0
2023-07-19,23.6399,23.64,23.41,23.64,2909,20.203052897051,20.2031383587192,20.0065765218958,20.2031383587192,3403.86522029242,0.0,1.0
2023-07-20,23.22,23.6,23.0,23.6,5545,19.844199352346,20.1689536914455,19.656183682341,20.1689536914455,6488.28898127243,0.0,1.0
2023-07-21,23.5799,23.58,23.28,23.37,4181,20.1517758961405,20.1518613578087,19.8954763532564,19.9723918546221,4892.25179994591,0.0,1.0
2023-07-24,23.52,23.6,23.4,23.6,874,20.1005843568983,20.1689536914455,19.9980303550773,20.1689536914455,1022.68071589398,0.0,1.0
2023-07-25,23.415,23.9,23.21,23.9,1343,20.010849605305,20.4253386959978,19.8356531855276,20.4253386959978,1571.46476137942,0.0,1.0
2023-07-26,23.57,23.85,23.33,23.85,2100,20.1433151909903,20.3826078619058,19.9382071873485,20.3826078619058,2457.24199471093,0.0,1.0
2023-07-27,23.81,23.81,23.3745,23.3745,639,20.3484231946321,20.3484231946321,19.9762376296904,19.9762376296904,747.70363553347,0.0,1.0
2023-07-28,23.87,23.87,23.79,23.8,1319,20.3997001955426,20.3997001955426,20.3313308609953,20.3398770278137,1543.38199572558,0.0,1.0
2023-07-31,23.8699,23.87,23.6,23.6,1406,20.3996147338744,20.3997001955426,20.1689536914455,20.1689536914455,1645.18202122075,0.0,1.0
2023-08-01,23.9,23.9,23.75,23.86,2288,20.4253386959978,20.4253386959978,20.2971461937217,20.3911540287242,2677.22365899934,0.0,1.0
2023-08-02,23.89,23.89,23.5,23.89,2761,20.4167925291794,20.4167925291794,20.0834920232614,20.4167925291794,3230.68816542708,0.0,1.0
2023-08-03,23.88,23.9,23.7,23.7,3081,20.408246362361,20.4253386959978,20.2544153596296,20.2544153596296,3605.12504081161,0.0,1.0
2023-08-04,23.88,23.9,23.66,23.87,1249,20.408246362361,20.4253386959978,20.220230692356,20.3997001955426,1461.47392923521,0.0,1.0
2023-08-07,24.23,24.3,23.64,23.64,5923,20.7073622010053,20.7671853687342,20.2031383587192,20.2031383587192,6930.5925403204,0.0,1.0
2023-08-08,24.24,24.5,23.105,24.23,5392,20.7159083678237,20.9381087051023,19.7459184339343,20.7073622010053,6309.26135022921,0.0,1.0
2023-08-09,24.0771,24.4546,23.755,23.98,1299,20.5766913103518,20.8993091077468,20.3014192771309,20.4937080305451,1519.97969101405,0.0,1.0
2023-08-10,24.19,24.2,24.18,24.18,779,20.6731775337317,20.6817237005501,20.6646313669133,20.6646313669133,911.519768514196,0.0,1.0
2023-08-11,24.19,24.19,24.19,24.19,341,20.6731775337317,20.6731775337317,20.6731775337317,20.6731775337317,399.009295331631,0.0,1.0
2023-08-14,24.13,24.13,23.34,24.11,2204,20.6219005328212,20.6219005328212,19.9467533541669,20.6048081991844,2578.9339792109,0.0,1.0
2023-08-15,24.15,24.15,23.97,23.97,382,20.638992866458,20.638992866458,20.4851618637267,20.4851618637267,446.984019990275,0.0,1.0
2023-08-16,24.07,24.07,24.07,24.07,301,20.5706235319108,20.5706235319108,20.5706235319108,20.5706235319108,352.204685908566,0.0,1.0
2023-08-17,24.09,24.09,24.09,24.09,245,20.5877158655476,20.5877158655476,20.5877158655476,20.5877158655476,286.678232716275,0.0,1.0
2023-08-18,24.09,24.09,24.09,24.09,0,20.5877158655476,20.5877158655476,20.5877158655476,20.5877158655476,0,0.0,1.0
2023-08-21,23.9,23.9,23.9,23.9,371,20.4253386959978,20.4253386959978,20.4253386959978,20.4253386959978,434.112752398931,0.0,1.0
2023-08-22,24.0999,24.0999,23.43,23.45,1355,20.5961765706978,20.5961765706978,20.0236688555326,20.0407611891694,1585.50614420634,0.0,1.0
2023-08-23,24.0999,24.0999,24.0999,24.0999,425,20.5961765706978,20.5961765706978,20.5961765706978,20.5961765706978,497.298975120069,0.0,1.0
2023-08-24,24.0899,24.0899,23.5664,24.08,1013,20.5876304038794,20.5876304038794,20.1402385709357,20.5791696987292,1185.32673363913,0.0,1.0
2023-08-25,23.9634,24.0346,23.49,23.53,4599,20.4795213936265,20.5403701013736,20.074945856443,20.1091305237167,5381.35996841694,0.0,1.0
2023-08-28,23.85,23.85,23.5,23.62,1619,20.3826078619058,20.3826078619058,20.0834920232614,20.1860460250823,1894.41656639857,0.0,1.0
2023-08-29,23.61,23.85,23.61,23.85,525,20.1774998582639,20.3826078619058,20.1774998582639,20.3826078619058,614.310498677734,0.0,1.0
2023-08-30,23.73,23.73,23.72,23.72,563,20.2800538600848,20.2800538600848,20.2715076932664,20.2715076932664,658.774877629646,0.0,1.0
2023-08-31,23.9987,23.9987,23.75,23.75,537,20.5096893624955,20.5096893624955,20.2971461937217,20.2971461937217,628.351881504652,0.0,1.0
2023-09-01,24.0,24.0,23.75,23.9,502,20.5108003641819,20.5108003641819,20.2971461937217,20.4253386959978,587.39784825947,0.0,1.0
2023-09-05,24.0,24.0,24.0,24.0,223,20.5108003641819,20.5108003641819,20.5108003641819,20.5108003641819,260.935697533589,0.0,1.0
2023-09-06,23.86,23.86,23.86,23.86,732,20.3911540287242,20.3911540287242,20.3911540287242,20.3911540287242,856.524352442094,0.0,1.0
2023-09-07,23.98,23.98,23.86,23.86,694,20.4937080305451,20.4937080305451,20.3911540287242,20.3911540287242,812.059973490183,0.0,1.0
2023-09-08,23.77,23.9899,23.503,23.9899,1875,20.3142385273585,20.5021687356953,20.086055873307,20.5021687356953,2193.96606670619,0.0,1.0
2023-09-11,23.67,23.6898,23.51,23.61,3385,20.2287768591744,20.2456982694748,20.0920381900798,20.1774998582639,3960.8400724269,0.0,1.0
2023-09-12,23.6766,23.6766,23.53,23.57,621,20.2344173292745,20.2344173292745,20.1091305237167,20.1433151909903,726.641561293091,0.0,1.0
2023-09-13,23.65,23.655,23.5002,23.65,1627,20.2116845255376,20.2159576089468,20.0836629465978,20.2116845255376,1903.77748828318,0.0,1.0
2023-09-14,23.39,23.5704,23.39,23.5704,1007,20.3501324279958,20.5070868482613,20.3501324279958,20.5070868482613,1157.42391767422,0.422,1.0
2023-09-15,23.5,23.59,23.12,23.59,618,20.4458363427918,20.5241395458068,20.115222818951,20.5241395458068,710.315770727574,0.0,1.0
2023-09-18,23.48,23.55,23.46,23.55,1031,20.4284356310107,20.4893381222446,20.4110349192296,20.4893381222446,1185.00899614908,0.0,1.0
2023-09-19,22.93,23.4799,22.64,23.31,12910,19.9499160570305,20.4283486274518,19.6976057362046,20.2805295808714,14838.4734629336,0.0,1.0
2023-09-20,22.7,23.0,22.52,22.91,3749,19.7498078715479,20.0108185482644,19.593201465518,19.9325153452494,4309.01913342664,0.0,1.0
2023-09-21,22.86,22.86,22.195,22.7,16301,19.8890135657967,19.8890135657967,19.3104398990751,19.7498078715479,18736.0151757769,0.0,1.0
2023-09-22,22.82,22.9,22.6,22.61,6536,19.8542121422345,19.9238149893589,19.6628043126424,19.6715046685329,7512.33637131943,0.0,1.0
2023-09-25,22.5001,22.82,22.5,22.82,694,19.5758877572958,19.8542121422345,19.5758007537369,19.8542121422345,797.668519231286,0.0,1.0
2023-09-26,21.91,22.86,21.8,22.56,29981,19.0624797561944,19.8890135657967,18.9667758413984,19.6280028890802,34459.5099064456,0.0,1.0
2023-09-27,22.19,22.355,22.0101,22.07,4707,19.3060897211298,19.4496455933239,19.1495703186588,19.2016854504432,5410.12351588137,0.0,1.0
2023-09-28,22.22,22.3999,21.9,21.9,2324,19.3321907888015,19.4887101912725,19.0537794003039,19.0537794003039,2671.155098982,0.0,1.0
2023-09-29,22.11,22.26,22.0,22.26,4053,19.2364868740054,19.3669922123637,19.1407829592094,19.3669922123637,4658.43012744151,0.0,1.0
2023-10-02,22.03,22.1,21.7,22.09,6932,19.166884026881,19.2277865181149,18.8797722824929,19.2190861622243,7967.4901661546,0.0,1.0
2023-10-03,22.01,22.18,21.56,21.99,2160,19.1494833150999,19.2973893652393,18.7579673000252,19.1320826033188,2482.65706273715,0.0,1.0
2023-10-04,22.0574,22.1899,21.71,21.97,4681,19.1907230020211,19.3060027175709,18.8884726383834,19.1146818915377,5380.23968086695,0.0,1.0
2023-10-05,22.11,22.13,22.06,22.06,1156,19.2364868740054,19.2538875857865,19.1929850945527,19.1929850945527,1328.68127987229,0.0,1.0
2023-10-06,21.95,22.07,21.44,22.0172,7547,19.0972811797566,19.2016854504432,18.6535630293386,19.1557475713411,8674.35780207281,0.0,1.0
2023-10-09,22.16,22.16,21.65,21.94,3417,19.2799886534582,19.2799886534582,18.8362705030401,19.0885808238661,3927.42554785779,0.0,1.0
2023-10-10,22.1,22.175,21.96,22.175,1764,19.2277865181149,19.293039187294,19.1059815356472,19.293039187294,2027.503267902,0.0,1.0
2023-10-11,22.1968,22.1968,22.12,22.12,412,19.3120059631354,19.3120059631354,19.245187229896,19.245187229896,473.543847151715,0.0,1.0
2023-10-12,22.05,22.09,21.96,21.97,4125,19.1842847386621,19.2190861622243,19.1059815356472,19.1146818915377,4741.18536286609,0.0,1.0
2023-10-13,21.99,22.04,21.99,22.04,989,19.1320826033188,19.1755843827716,19.1320826033188,19.1755843827716,1136.73510881808,0.0,1.0
2023-10-16,22.09,22.09,21.83,21.965,1184,19.2190861622243,19.2190861622243,18.99287690907,19.1103317135925,1360.86387142629,0.0,1.0
2023-10-17,22.05,22.0699,21.945,21.945,1305,19.1842847386621,19.2015984468843,19.0929310018114,19.0929310018114,1499.93864207036,0.0,1.0
2023-10-18,22.0,22.03,22.0,22.03,793,19.1407829592094,19.166884026881,19.1407829592094,19.166884026881,911.456967940072,0.0,1.0
2023-10-19,21.9,22.04,21.9,22.04,3871,19.0537794003039,19.1755843827716,19.0537794003039,19.1755843827716,4449.2432823405,0.0,1.0
2023-10-20,21.99,22.04,21.9334,22.04,591,19.1320826033188,19.1755843827716,19.0828385889783,19.1755843827716,679.282557443359,0.0,1.0
2023-10-23,21.96,22.06,21.9486,21.9999,5231,19.1059815356472,19.1929850945527,19.096063129932,19.1406959556505,6012.39772924908,0.0,1.0
2023-10-24,22.15,22.16,21.9746,22.06,10173,19.2712882975676,19.2799886534582,19.1186840552474,19.1929850945527,11692.6251385301,0.0,1.0
2023-10-25,22.45,22.45,22.1,22.13,1230,19.5322989742841,19.5322989742841,19.2277865181149,19.2538875857865,1413.73527183643,0.0,1.0
2023-10-26,22.25,22.47,22.25,22.47,461,19.3582918564731,19.5496996860652,19.3582918564731,19.5496996860652,529.863382371216,0.0,1.0
2023-10-27,22.36,22.36,22.1993,22.1993,1029,19.4539957712692,19.4539957712692,19.314181052108,19.314181052108,1182.7102396095,0.0,1.0
2023-10-30,22.36,22.36,22.36,22.36,41,19.4539957712692,19.4539957712692,19.4539957712692,19.4539957712692,47.1245090612143,0.0,1.0
2023-10-31,22.45,22.58,22.1538,22.56,893,19.5322989742841,19.6454036008613,19.274594432806,19.6280028890802,1026.39479491865,0.0,1.0
2023-11-01,22.58,22.58,22.58,22.58,263,19.6454036008613,19.6454036008613,19.6454036008613,19.6454036008613,302.286484953643,0.0,1.0
2023-11-02,22.73,22.73,22.58,22.58,3670,19.7759089392195,19.7759089392195,19.6454036008613,19.6454036008613,4218.21825011358,0.0,1.0
2023-11-03,22.67,22.8,22.67,22.78,1275,19.7237068038762,19.8368114304534,19.7237068038762,19.8194107186723,1465.45729397679,0.0,1.0
2023-11-06,22.7,22.7,22.6631,22.6631,665,19.7498078715479,19.7498078715479,19.7177035583117,19.7177035583117,764.3365494075,0.0,1.0
2023-11-07,22.805,22.805,22.805,22.805,369,19.8411616083986,19.8411616083986,19.8411616083986,19.8411616083986,424.12058155093,0.0,1.0
2023-11-08,22.87,22.9,22.805,22.9,3137,19.8977139216872,19.9238149893589,19.8411616083986,19.9238149893589,3605.59963231779,0.0,1.0
2023-11-09,23.145,23.47,22.8,22.8,2404,20.1369737086773,20.4197352751202,19.8368114304534,19.8368114304534,2763.10536056486,0.0,1.0
2023-11-10,22.9,22.9,22.9,22.9,216,19.9238149893589,19.9238149893589,19.9238149893589,19.9238149893589,248.265706273714,0.0,1.0
2023-11-13,23.08,23.47,22.71,22.84,8889,20.0804213953888,20.4197352751202,19.7585082274384,19.8716128540156,10216.8234401252,0.0,1.0
2023-11-14,22.9106,22.92,22.65,22.74,5467,19.9330373666028,19.94121570114,19.7063060920951,19.7846092951101,6283.65100091852,0.0,1.0
2023-11-15,22.93,22.96,22.7,22.7,600,19.9499160570305,19.9760171247022,19.7498078715479,19.7498078715479,689.62696187143,0.0,1.0
2023-11-16,23.09,23.09,22.88,23.05,2245,20.0891217512793,20.0891217512793,19.9064142775778,20.0543203277171,2580.35421566893,0.0,1.0
2023-11-17,23.0377,23.0377,22.7413,22.91,5935,20.0436188899717,20.0436188899717,19.7857403413758,19.9325153452494,6821.56003117823,0.0,1.0
2023-11-20,22.97,22.98,22.97,22.98,752,19.9847174805927,19.9934178364833,19.9847174805927,19.9934178364833,864.332458878859,0.0,1.0
2023-11-21,23.04,23.04,22.9,23.04,2914,20.0456199718266,20.0456199718266,19.9238149893589,20.0456199718266,3349.28827815557,0.0,1.0
2023-11-22,23.04,23.04,22.89,22.91,1249,20.0456199718266,20.0456199718266,19.9151146334683,19.9325153452494,1435.57345896236,0.0,1.0
2023-11-24,22.9684,23.04,22.9684,23.04,699,19.9833254236502,20.0456199718266,19.9833254236502,20.0456199718266,803.415410580216,0.0,1.0
2023-11-27,23.04,23.04,23.015,23.04,465,20.0456199718266,20.0456199718266,20.0238690821002,20.0456199718266,534.460895450357,0.0,1.0
2023-11-28,23.02,23.02,22.74,22.9,1105,20.0282192600455,20.0282192600455,19.7846092951101,19.9238149893589,1270.06298811321,0.0,1.0
2023-11-29,23.0106,23.0106,23.0106,23.0106,381,20.0200409255083,20.0200409255083,20.0200409255083,20.0200409255083,437.913120788359,0.0,1.0
2023-11-30,23.3,23.3,22.9,23.04,1312,20.2718292249809,20.2718292249809,19.9238149893589,20.0456199718266,1507.98428995886,0.0,1.0
2023-12-01,23.35,23.35,23.1237,23.35,2091,20.3153310044336,20.3153310044336,20.1184419506305,20.3153310044336,2403.34996212193,0.0,1.0
2023-12-04,23.47,23.47,23.199,23.199,581,20.4197352751202,20.4197352751202,20.1839556304863,20.1839556304863,667.788774745501,0.0,1.0
2023-12-05,23.58,23.76,23.0122,23.49,7378,20.5154391899162,20.6720455959461,20.0214329824508,20.4371359869013,8480.11287447903,0.0,1.0
2023-12-06,23.58,23.58,23.58,23.58,163,20.5154391899162,20.5154391899162,20.5154391899162,20.5154391899162,187.348657975072,0.0,1.0
2023-12-07,23.77,23.77,23.39,23.58,1236,20.6807459518367,20.6807459518367,20.3501324279958,20.5154391899162,1420.63154145514,0.0,1.0
2023-12-08,23.8507,24.0,23.395,24.0,568,20.7509578238734,20.8808541373193,20.3544826059411,20.8808541373193,652.846857238287,0.0,1.0
2023-12-11,23.91,23.91,23.4299,23.6327,1120,20.8025509343044,20.8025509343044,20.3848468479991,20.5612900654594,1287.30366216,0.0,1.0
2023-12-12,23.85,23.85,23.15,23.4,1493,20.7503487989611,20.7503487989611,20.1413238866226,20.3588327838863,1716.02175679007,0.0,1.0
2023-12-13,24.1,24.1,24.1,24.1,311,20.9678576962248,20.9678576962248,20.9678576962248,20.9678576962248,357.456641903358,0.0,1.0
2023-12-14,23.94,23.94,23.7,23.7,581,21.1957200169983,21.1957200169983,20.9832315957753,20.9832315957753,656.223991864646,0.4219,1.0
2023-12-15,23.88,23.925,23.88,23.925,262,21.1425979116926,21.1824394906719,21.1425979116926,21.1824394906719,295.922006658411,0.0,1.0
2023-12-18,23.66,23.8397,23.36,23.8397,1332,20.9478168589048,21.1069175642955,20.682206332376,21.1069175642955,1504.4584460649,0.0,1.0
2023-12-19,23.65,23.68,23.46,23.68,788,20.9389631746872,20.96552422734,20.7707431745523,20.96552422734,890.024966590945,0.0,1.0
2023-12-20,23.7,23.7,23.7,23.7,226,20.9832315957753,20.9832315957753,20.9832315957753,20.9832315957753,255.260967575576,0.0,1.0
2023-12-21,23.97,23.97,23.5,23.5,2888,21.2222810696512,21.2222810696512,20.8061579114228,20.8061579114228,3261.91891308966,0.0,1.0
2023-12-22,24.2,24.2,23.91,23.97,1049,21.4259158066566,21.4259158066566,21.1691589643455,21.2222810696512,1184.8174999415,0.0,1.0
2023-12-26,24.04,24.05,23.569,24.05,2126,21.2842568591746,21.2931105433922,20.8672483325244,21.2931105433922,2401.26025250299,0.0,1.0
2023-12-27,24.17,24.18,23.5454,23.5454,2041,21.3993547540037,21.4082084382214,20.8463536377708,20.8463536377708,2305.25502133519,0.0,1.0
2023-12-28,24.1445,24.1445,23.5201,23.835,6586,21.3767778592488,21.3767778592488,20.8239538167002,21.1027563327133,7438.71120554311,0.0,1.0
2023-12-29,24.03,24.05,23.43,23.95,4363,21.275403174957,21.2931105433922,20.7441821218994,21.204573701216,4927.89204217804,0.0,1.0
2024-01-02,24.0,24.0,24.0,24.0,1063,21.2488421223041,21.2488421223041,21.2488421223041,21.2488421223041,1200.63012625149,0.0,1.0
2024-01-03,23.85,23.8894,23.85,23.875,1560,21.1160368590397,21.1509203748571,21.1160368590397,21.1381710695838,1761.97836025619,0.0,1.0
2024-01-04,23.9,23.951,23.876,23.905,3495,21.1603052801278,21.2054590696377,21.1390564380055,21.1647321222366,3947.50921095858,0.0,1.0
2024-01-05,23.59,24.02,23.59,24.0,1842,20.8858410693814,21.2665494907393,20.8858410693814,21.2488421223041,2080.48983307173,0.0,1.0
2024-01-08,23.82,23.95,23.61,23.81,2981,21.0894758063868,21.204573701216,20.9035484378166,21.0806221221692,3366.95993072032,0.0,1.0
2024-01-09,24.05,24.05,23.89,23.89,450,21.2931105433922,21.2931105433922,21.1514515959102,21.1514515959102,508.26298853544,0.0,1.0
2024-01-10,23.9991,23.9991,23.7789,23.8882,1832,21.2480452907245,21.2480452907245,21.0530871642524,21.149857932751,2069.19509999317,0.0,1.0
2024-01-11,23.9991,23.9991,23.9991,23.9991,215,21.2480452907245,21.2480452907245,21.2480452907245,21.2480452907245,242.836761189154,0.0,1.0
2024-01-12,24.0899,24.09,23.79,23.79,814,21.3284367434206,21.3285252802627,21.0629147537339,21.0629147537339,919.391272595215,0.0,1.0
2024-01-16,24.0357,24.09,23.8001,23.8001,1070,21.280449774961,21.3285252802627,21.0718569747937,21.0718569747937,1208.53643940649,0.0,1.0
2024-01-17,24.0424,24.08,23.8998,23.9497,1842,21.2863817433868,21.3196715960451,21.1601282064435,21.2043080906894,2080.48983307173,0.0,1.0
2024-01-18,23.95,24.05,23.77,23.92,5958,21.204573701216,21.2931105433922,21.0452073852987,21.1780126485631,6729.4019682092,0.0,1.0
2024-01-19,23.87,23.9404,23.7297,23.786,6996,21.1337442274749,21.196074164367,21.0095270379016,21.0593732800469,7901.79526176431,0.0,1.0
2024-01-22,24.0899,24.0899,23.845,23.87,790,21.3284367434206,21.3284367434206,21.1116100169309,21.1337442274749,892.283913206658,0.0,1.0
2024-01-23,23.96,24.05,23.694,23.92,1497,21.2134273854336,21.2931105433922,20.9779193852447,21.1780126485631,1690.82154186123,0.0,1.0
2024-01-24,24.03,24.03,24.03,24.03,398,21.275403174957,21.275403174957,21.275403174957,21.275403174957,449.530376526899,0.0,1.0
2024-01-25,24.03,24.03,24.03,24.03,54,21.275403174957,21.275403174957,21.275403174957,21.275403174957,60.9915586242526,0.0,1.0
2024-01-26,24.09,24.09,23.8302,23.8302,968,21.3285252802627,21.3285252802627,21.0985065642888,21.0985065642888,1093.33016200512,0.0,1.0
2024-01-29,24.09,24.09,24.09,24.09,176,21.3285252802627,21.3285252802627,21.3285252802627,21.3285252802627,198.78730218275,0.0,1.0
2024-01-30,24.07,24.07,23.74,23.88,1077,21.3108179118275,21.3108179118275,21.0186463326458,21.1425979116926,1216.44275256148,0.0,1.0
2024-01-31,24.05,24.05,23.88,23.88,908,21.2931105433922,21.2931105433922,21.1425979116926,21.1425979116926,1025.56176353373,0.0,1.0
2024-02-01,23.99,23.99,23.87,23.87,400,21.2399884380865,21.2399884380865,21.1337442274749,21.1337442274749,451.789323142612,0.0,1.0
2024-02-02,23.99,23.99,23.99,23.99,63,21.2399884380865,21.2399884380865,21.2399884380865,21.2399884380865,71.1568183949614,0.0,1.0
2024-02-05,23.96,23.96,23.8532,23.8532,831,21.2134273854336,21.2134273854336,21.1188700379893,21.1188700379893,938.592318828777,0.0,1.0
2024-02-06,23.99,23.99,23.99,23.99,501,21.2399884380865,21.2399884380865,21.2399884380865,21.2399884380865,565.866127236121,0.0,1.0
2024-02-07,23.99,23.99,23.99,23.99,366,21.2399884380865,21.2399884380865,21.2399884380865,21.2399884380865,413.38723067549,0.0,1.0
2024-02-08,24.07,24.07,23.78,23.78,702,21.3108179118275,21.3108179118275,21.0540610695163,21.0540610695163,792.890262115284,0.0,1.0
2024-02-09,24.07,24.07,24.07,24.07,100,21.3108179118275,21.3108179118275,21.3108179118275,21.3108179118275,112.947330785653,0.0,1.0
2024-02-12,24.0728,24.0728,23.8,23.8,1552,21.3132969434084,21.3132969434084,21.0717684379516,21.0717684379516,1752.94257379334,0.0,1.0
2024-02-13,24.05,24.05,24.05,24.05,446,21.2931105433922,21.2931105433922,21.2931105433922,21.2931105433922,503.745095304014,0.0,1.0
2024-02-14,24.05,24.05,24.05,24.05,194,21.2931105433922,21.2931105433922,21.2931105433922,21.2931105433922,219.117821724167,0.0,1.0
2024-02-15,24.05,24.05,24.05,24.05,40,21.2931105433922,21.2931105433922,21.2931105433922,21.2931105433922,45.1789323142613,0.0,1.0
2024-02-16,24.05,24.05,24.05,24.05,339,21.2931105433922,21.2931105433922,21.2931105433922,21.2931105433922,382.891451363365,0.0,1.0
2024-02-20,24.06,24.06,23.91,23.91,804,21.3019642276099,21.3019642276099,21.1691589643455,21.1691589643455,908.096539516649,0.0,1.0
2024-02-21,24.0,24.0,23.9001,23.945,1221,21.2488421223041,21.2488421223041,21.16039381697,21.2001468591071,1379.08690889282,0.0,1.0
2024-02-22,23.99,24.0,23.8,24.0,3373,21.2399884380865,21.2488421223041,21.0717684379516,21.2488421223041,3809.71346740007,0.0,1.0
2024-02-23,23.97,23.9979,23.7723,23.99,1703,21.2222810696512,21.2469828486184,21.0472437326687,21.2399884380865,1923.49304327967,0.0,1.0
2024-02-26,23.9994,24.0,23.85,23.85,5104,21.248310901251,21.2488421223041,21.1160368590397,21.1160368590397,5764.83176329975,0.0,1.0
2024-02-27,24.0,24.0,23.74,23.98,8622,21.2488421223041,21.2488421223041,21.0186463326458,21.2311347538688,9738.31886033901,0.0,1.0
2024-02-28,23.92,24.045,23.92,23.98,1719,21.1780126485631,21.2886837012834,21.1780126485631,21.2311347538688,1941.56461620538,0.0,1.0
2024-02-29,24.0,24.0,23.9999,23.9999,2471,21.2488421223041,21.2488421223041,21.2487535854619,21.2487535854619,2790.92854371349,0.0,1.0
2024-03-01,24.0,24.0,24.0,24.0,55,21.2488421223041,21.2488421223041,21.2488421223041,21.2488421223041,62.1210319321092,0.0,1.0
2024-03-04,24.08,24.08,24.08,24.08,237,21.3196715960451,21.3196715960451,21.3196715960451,21.3196715960451,267.685173961998,0.0,1.0
2024-03-05,24.03,24.09,23.8,24.09,2399,21.275403174957,21.3285252802627,21.0717684379516,21.3285252802627,2709.60646554782,0.0,1.0
2024-03-06,23.95,23.98,23.95,23.98,1664,21.204573701216,21.2311347538688,21.204573701216,21.2311347538688,1879.44358427326,0.0,1.0
2024-03-07,24.0703,24.0703,23.78,23.78,1560,21.311083522354,21.311083522354,21.0540610695163,21.0540610695163,1761.97836025619,0.0,1.0
2024-03-08,24.0703,24.0703,24.0703,24.0703,52,21.311083522354,21.311083522354,21.311083522354,21.311083522354,58.7326120085397,0.0,1.0
2024-03-11,24.155,24.2,24.1,24.1,765,21.3860742276773,21.4259158066566,21.3373789644804,21.3373789644804,864.047080510247,0.0,1.0
2024-03-12,24.21,24.345,24.09,24.3,2115,21.4347694908743,21.5542942278122,21.3285252802627,21.5144526488329,2388.83604611656,0.0,1.0
2024-03-13,24.38,24.38,24.11,24.11,4222,21.5852821225739,21.5852821225739,21.346232648698,21.346232648698,4768.63630577028,0.0,1.0
2024-03-14,23.883,23.883,23.88,23.88,1924,21.518768819889,21.518768819889,21.5160657965477,21.5160657965477,2135.38666568736,0.421875,1.0
2024-03-15,23.91,23.91,23.81,23.86,2445,21.5430960299605,21.5430960299605,21.452995251918,21.4980456409392,2713.62806528358,0.0,1.0
2024-03-18,23.95,23.95,23.95,23.95,202,21.5791363411775,21.5791363411775,21.5791363411775,21.5791363411775,224.193402530586,0.0,1.0
2024-03-19,23.98,23.98,23.98,23.98,860,21.6061665745902,21.6061665745902,21.6061665745902,21.6061665745902,954.486763249031,0.0,1.0
2024-03-20,23.85,23.88,23.85,23.88,759,21.489035563135,21.5160657965477,21.489035563135,21.5160657965477,842.390061983736,0.0,1.0
2024-03-21,23.978,23.978,23.9179,23.95,330,21.6043645590294,21.6043645590294,21.5502139914258,21.5791363411775,366.256548688581,0.0,1.0
2024-03-22,23.9251,23.98,23.8974,23.98,1193,21.5567012474449,21.6061665745902,21.5317433319271,21.6061665745902,1324.07291692569,0.0,1.0
2024-03-25,23.98,23.98,23.92,23.92,942,21.6061665745902,21.6061665745902,21.5521061077647,21.5521061077647,1045.4959662565,0.0,1.0
2024-03-26,23.98,23.98,23.98,23.98,21,21.6061665745902,21.6061665745902,21.6061665745902,21.6061665745902,23.3072349165461,0.0,1.0
2024-03-27,23.92,23.92,23.8,23.9,886,21.5521061077647,21.5521061077647,21.4439851741137,21.5340859521562,983.343339812374,0.0,1.0
2024-03-28,23.9093,23.92,23.78,23.78,1188,21.5424653245142,21.5521061077647,21.4259650185052,21.4259650185052,1318.52357527889,0.0,1.0
2024-04-01,23.97,23.97,23.865,23.9,784,21.597156496786,21.597156496786,21.5025506798413,21.5340859521562,870.136770217719,0.0,1.0
2024-04-02,23.93,23.98,23.93,23.98,1328,21.561116185569,21.6061665745902,21.561116185569,21.6061665745902,1473.9051413892,0.0,1.0
2024-04-03,23.89,23.9,23.83,23.8992,2735,21.525075874352,21.5340859521562,21.4710154075265,21.5333651459319,3035.48988079778,0.0,1.0
2024-04-04,23.94,23.95,23.8003,23.82,3264,21.5701262633732,21.5791363411775,21.4442554764478,21.4620053297222,3622.61022702888,0.0,1.0
2024-04-05,23.94,23.94,23.815,23.815,1325,21.5701262633732,21.5701262633732,21.4575002908201,21.4575002908201,1470.57553640112,0.0,1.0
2024-04-08,23.94,23.95,23.8,23.95,8605,21.5701262633732,21.5791363411775,21.4439851741137,21.5791363411775,9550.41697413711,0.0,1.0
2024-04-09,23.9666,23.9666,23.8201,23.83,4950,21.5940930703325,21.5940930703325,21.4620954305003,21.4710154075265,5493.84823032872,0.0,1.0
2024-04-10,23.89,24.2,23.83,24.2,1013,21.525075874352,21.8043882862837,21.4710154075265,21.8043882862837,1124.29661764101,0.0,1.0
2024-04-11,24.188,24.188,23.84,23.9711,1266,21.7935761929186,21.7935761929186,21.4800254853307,21.5981476053444,1405.09330496892,0.0,1.0
2024-04-12,23.98,23.98,23.8734,23.8734,1540,21.6061665745902,21.6061665745902,21.5101191451969,21.5101191451969,1709.19722721338,0.0,1.0
2024-04-15,23.83,23.95,23.8123,23.95,1004,21.4710154075265,21.5791363411775,21.4550675698129,21.5791363411775,1114.30780267677,0.0,1.0
2024-04-16,23.83,23.83,23.76,23.79,1016,21.4710154075265,21.4710154075265,21.4079448628967,21.4349750963095,1127.62622262909,0.0,1.0
2024-04-17,23.9799,23.9799,23.78,23.78,459,21.6060764738122,21.6060764738122,21.4259650185052,21.4259650185052,509.429563175935,0.0,1.0
2024-04-18,23.9303,23.9303,23.78,23.8,1108,21.5613864879031,21.5613864879031,21.4259650185052,21.4439851741137,1229.73410893015,0.0,1.0
2024-04-19,23.9653,23.9653,23.75,23.78,2163,21.592921760218,21.592921760218,21.3989347850925,21.4259650185052,2400.64519640424,0.0,1.0
2024-04-22,23.79,23.894,23.79,23.85,882,21.4349750963095,21.5286799054737,21.4349750963095,21.489035563135,978.903866494934,0.0,1.0
2024-04-23,23.93,23.93,23.93,23.93,1726,21.561116185569,21.561116185569,21.561116185569,21.561116185569,1915.63273647421,0.0,1.0
2024-04-24,23.575,23.85,23.41,23.82,8327,21.2412584235181,21.489035563135,21.092592139748,21.4620053297222,9241.87357857521,0.0,1.0
2024-04-25,23.67,23.7082,23.4215,23.45,2714,21.3268541626585,21.3612726598707,21.1029537292229,21.128632450965,3012.18264588124,0.0,1.0
2024-04-26,23.93,23.95,23.61,23.83,4527,21.561116185569,21.5791363411775,21.272793695833,21.4710154075265,5024.37392700971,0.0,1.0
2024-04-29,23.9,23.9,23.49,23.69,2395,21.5340859521562,21.5340859521562,21.164672762182,21.344874318267,2658.13464881562,0.0,1.0
2024-04-30,23.98,23.98,23.6,23.6,1393,21.6061665745902,21.6061665745902,21.2637836180287,21.2637836180287,1546.04658279756,0.0,1.0
2024-05-01,23.7,23.9,23.55,23.57,2626,21.3538843960712,21.5340859521562,21.2187332290075,21.236753384616,2914.51423289762,0.0,1.0
2024-05-02,23.7748,23.95,23.68,23.95,1909,21.421279778047,21.5791363411775,21.3358642404627,21.5791363411775,2118.73864074698,0.0,1.0
2024-05-03,23.89,23.9,23.67,23.71,2460,21.525075874352,21.5340859521562,21.3268541626585,21.3628944738755,2730.27609022397,0.0,1.0
2024-05-06,23.9699,23.97,23.71,23.71,2160,21.5970663960079,21.597156496786,21.3628944738755,21.3628944738755,2397.31559141617,0.0,1.0
2024-05-07,23.85,24.13,23.685,23.98,7400,21.489035563135,21.7413177416539,21.3403692793648,21.6061665745902,8213.02563725908,0.0,1.0
2024-05-08,24.0539,24.0539,23.5088,23.5088,1706,21.6727510495636,21.6727510495636,21.181611708454,21.181611708454,1893.43536988703,0.0,1.0
2024-05-09,23.995,24.19,23.8394,23.8409,2922,21.6196816912966,21.7953782084794,21.4794848806625,21.4808363923331,3243.03525838798,0.0,1.0
2024-05-10,23.9572,24.034,23.9572,24.034,540,21.5856235971965,21.6548209947332,21.5856235971965,21.6548209947332,599.328897854043,0.0,1.0
2024-05-13,24.1,24.1,23.72,23.9976,4106,21.7142875082412,21.7142875082412,21.3719045516797,21.6220243115257,4557.11936034944,0.0,1.0
2024-05-14,24.1521,24.1521,23.85,24.1,1295,21.7612300136013,21.7612300136013,21.489035563135,21.7142875082412,1437.27948652035,0.0,1.0
2024-05-15,24.19,24.19,23.9,23.94,4426,21.7953782084794,21.7953782084794,21.5340859521562,21.5701262633732,4912.27722574444,0.0,1.0
2024-05-16,24.05,24.17,23.7,23.7,8006,21.66923711922,21.7773580528709,21.3538843960712,21.3538843960712,8885.60584485084,0.0,1.0
2024-05-17,24.05,24.05,24.05,24.05,280,21.66923711922,21.66923711922,21.66923711922,21.66923711922,310.763132220614,0.0,1.0
2024-05-20,24.01,24.0101,24.01,24.01,642,21.633196808003,21.633286908781,21.633196808003,21.633196808003,712.535467448693,0.0,1.0
2024-05-21,23.9824,23.9824,23.83,23.83,684,21.6083289932632,21.6083289932632,21.4710154075265,21.4710154075265,759.149937281788,0.0,1.0
2024-05-22,23.995,24.0,23.812,23.812,2813,21.6196816912966,21.6241867301987,21.4547972674788,21.4547972674788,3122.05961048782,0.0,1.0
2024-05-23,24.18,24.18,23.995,23.995,855,21.7863681306752,21.7863681306752,21.6196816912966,21.6196816912966,948.937421602234,0.0,1.0
2024-05-24,23.98,24.01,23.85,23.99,1864,21.6061665745902,21.633196808003,21.489035563135,21.6151766523945,2068.79456592581,0.0,1.0
2024-05-28,23.915,24.0025,23.8896,24.0025,1495,21.5476010688626,21.6264392496498,21.5247154712398,21.6264392496498,1659.25315239221,0.0,1.0
2024-05-29,24.05,24.15,23.83,23.83,1000,21.66923711922,21.7593378972624,21.4710154075265,21.4710154075265,1109.86832935934,0.0,1.0
2024-05-30,24.0,24.01,23.91,23.96,1398,21.6241867301987,21.633196808003,21.5430960299605,21.5881464189817,1551.59592444435,0.0,1.0
2024-05-31,24.0899,24.0899,23.9,23.96,1976,21.7051873296589,21.7051873296589,21.5340859521562,21.5881464189817,2193.09981881405,0.0,1.0
2024-06-03,24.051,24.0899,23.81,24.08,1933,21.6701381270004,21.7051873296589,21.452995251918,21.6962673526327,2145.3754806516,0.0,1.0
2024-06-04,24.0501,24.09,24.05,24.09,1184,21.669327219998,21.705277430437,21.66923711922,21.705277430437,1314.08410196146,0.0,1.0
2024-06-05,24.05,24.1,24.05,24.09,1614,21.66923711922,21.7142875082412,21.66923711922,21.705277430437,1791.32748358597,0.0,1.0
2024-06-06,24.4,24.42,23.81,24.1003,10580,21.9845898423687,22.0026099979772,21.452995251918,21.7145578105753,11742.4069246218,0.0,1.0
2024-06-07,24.405,24.405,24.405,24.405,2577,21.9890948812708,21.9890948812708,21.9890948812708,21.9890948812708,2860.13068475901,0.0,1.0
2024-06-10,24.3363,24.4,24.13,24.13,1190,21.9271956467556,21.9845898423687,21.7413177416539,21.7413177416539,1320.74331193761,0.0,1.0
2024-06-11,24.355,24.355,24.12,24.2399,620,21.9440444922496,21.9440444922496,21.7323076638497,21.8403384967226,688.118364202788,0.0,1.0
2024-06-12,24.358,24.49,24.285,24.49,2117,21.9467475155908,22.0656805426069,21.8809739476198,22.0656805426069,2349.59125325372,0.0,1.0
2024-06-13,24.398,24.47,24.1001,24.2,5923,21.9827878268078,22.0476603869984,21.7143776090192,21.8043882862837,6573.75011479537,0.0,1.0
2024-06-14,24.29,24.29,24.1,24.1,1403,22.2656141690832,22.2656141690832,22.091449216752,22.091449216752,1530.56051996626,0.4219,1.0
2024-06-17,24.29,24.29,24.29,24.29,319,22.2656141690832,22.2656141690832,22.2656141690832,22.2656141690832,348.003425423546,0.0,1.0
2024-06-18,24.28,24.28,24.04,24.12,1302,22.2564475926447,22.2564475926447,22.0364497581211,22.109782369629,1420.37761724595,0.0,1.0
2024-06-20,24.27,24.36,24.04,24.36,1653,22.2472810162063,22.3297802041526,22.0364497581211,22.3297802041526,1803.29047719473,0.0,1.0
2024-06-21,24.26,24.26,23.99,24.11,1447,22.2381144397678,22.2381144397678,21.9906168759286,22.1006157931905,1578.56099243846,0.0,1.0
2024-06-24,24.25,24.26,23.98,24.17,2710,22.2289478633293,22.2381144397678,21.9814502994902,22.1556152518214,2956.39273635677,0.0,1.0
2024-06-25,24.25,24.25,24.25,24.25,180,22.2289478633293,22.2289478633293,22.2289478633293,22.2289478633293,196.365569204508,0.0,1.0
2024-06-26,24.39,24.39,24.09,24.09,4477,22.3572799334681,22.3572799334681,22.0822826403135,22.0822826403135,4884.04807404769,0.0,1.0
2024-06-27,24.39,24.39,24.39,24.39,160,22.3572799334681,22.3572799334681,22.3572799334681,22.3572799334681,174.54717262623,0.0,1.0
2024-06-28,24.39,24.39,24.39,24.39,160,22.3572799334681,22.3572799334681,22.3572799334681,22.3572799334681,174.54717262623,0.0,1.0
2024-07-01,24.27,24.43,24.03,24.43,508,22.2472810162063,22.393946239222,22.0272831816826,22.393946239222,554.187273088279,0.0,1.0
2024-07-02,24.2,24.25,24.008,24.25,1814,22.1831149811368,22.2289478633293,22.0071167135179,22.2289478633293,1978.92856964989,0.0,1.0
2024-07-03,24.4169,24.4169,24.2933,24.2933,768,22.3819380240876,22.3819380240876,22.2686391393079,22.2686391393079,837.826428605904,0.0,1.0
2024-07-05,24.4169,24.4169,24.4169,24.4169,57,22.3819380240876,22.3819380240876,22.3819380240876,22.3819380240876,62.1824302480944,0.0,1.0
2024-07-08,24.39,24.41,24.0001,24.0001,1265,22.3572799334681,22.3756130863451,21.9998751181315,21.9998751181315,1380.01358357613,0.0,1.0
2024-07-09,24.25,24.25,24.18,24.18,831,22.2289478633293,22.2289478633293,22.1647818282599,22.1647818282599,906.554377827481,0.0,1.0
2024-07-10,24.25,24.25,24.25,24.25,519,22.2289478633293,22.2289478633293,22.2289478633293,22.2289478633293,566.187391206333,0.0,1.0
2024-07-11,24.28,24.28,24.12,24.12,820,22.2564475926447,22.2564475926447,22.109782369629,22.109782369629,894.55425970943,0.0,1.0
2024-07-12,24.42,24.42,24.2,24.2,1722,22.3847796627836,22.3847796627836,22.1831149811368,22.1831149811368,1878.56394538979,0.0,1.0
2024-07-15,24.4893,24.4893,24.235,24.4,2088,22.4483040375023,22.4483040375023,22.2151979986716,22.3664465099066,2277.8406027723,0.0,1.0
2024-07-16,24.378,24.378,24.19,24.19,565,22.3462800417419,22.3462800417419,22.1739484046984,22.1739484046984,616.369703336374,0.0,1.0
2024-07-17,24.36,24.37,24.0001,24.0001,2212,22.3297802041526,22.3389467805911,21.9998751181315,21.9998751181315,2413.11466155763,0.0,1.0
2024-07-18,24.49,24.49,24.16,24.16,945,22.448945697853,22.448945697853,22.1464486753829,22.1464486753829,1030.91923832367,0.0,1.0
2024-07-19,24.49,24.49,24.49,24.49,207,22.448945697853,22.448945697853,22.448945697853,22.448945697853,225.820404585184,0.0,1.0
2024-07-22,24.45,24.45,24.12,24.2173,1188,22.412279392099,22.412279392099,22.109782369629,22.1989731583754,1296.01275674976,0.0,1.0
2024-07-23,24.36,24.49,24.1938,24.49,6128,22.3297802041526,22.448945697853,22.177431703745,22.448945697853,6685.15671158461,0.0,1.0
2024-07-24,24.36,24.36,24.36,24.36,26,22.3297802041526,22.3297802041526,22.3297802041526,22.3297802041526,28.3639155517624,0.0,1.0
2024-07-25,24.4106,24.43,24.1,24.14,3854,22.3761630809314,22.393946239222,22.091449216752,22.1281155225059,4204.40502063431,0.0,1.0
2024-07-26,24.44,24.44,24.15,24.41,1838,22.4031128156605,22.4031128156605,22.1372820989444,22.3756130863451,2005.11064554382,0.0,1.0
2024-07-29,24.434,24.434,24.25,24.35,1731,22.3976128697974,22.3976128697974,22.2289478633293,22.3206136277141,1888.38222385003,0.0,1.0
2024-07-30,24.38,24.4725,24.1501,24.27,1001,22.3481133570296,22.4329041890856,22.1373737647088,22.2472810162063,1092.01074874285,0.0,1.0
2024-07-31,24.384,24.384,24.25,24.25,1303,22.351779987605,22.351779987605,22.2289478633293,22.2289478633293,1421.46853707486,0.0,1.0
2024-08-01,24.49,24.508,24.24,24.24,1279,22.448945697853,22.4654455354422,22.2197812868908,22.2197812868908,1395.28646118092,0.0,1.0
2024-08-02,24.5,24.51,24.25,24.25,1138,22.4581122742914,22.4672788507299,22.2289478633293,22.2289478633293,1241.46676530406,0.0,1.0
2024-08-05,24.51,24.51,24.27,24.27,1142,22.4672788507299,22.4672788507299,22.2472810162063,22.2472810162063,1245.83044461972,0.0,1.0
2024-08-06,24.49,24.49,24.375,24.375,627,22.448945697853,22.448945697853,22.3435300688104,22.3435300688104,684.006732729037,0.0,1.0
2024-08-07,24.45,24.45,24.45,24.45,175,22.412279392099,22.412279392099,22.412279392099,22.412279392099,190.910970059939,0.0,1.0
2024-08-08,24.38,24.38,24.18,24.18,1181,22.3481133570296,22.3481133570296,22.1647818282599,22.1647818282599,1288.37631794736,0.0,1.0
2024-08-09,24.25,24.3,24.25,24.25,3282,22.2289478633293,22.2747807455217,22.2289478633293,22.2289478633293,3580.39887849554,0.0,1.0
2024-08-12,24.58,24.611,24.2749,24.2749,3479,22.5314448857993,22.5598612727586,22.2517726386611,22.2517726386611,3795.31008479159,0.0,1.0
2024-08-13,24.73,24.73,24.1,24.66,1763,22.6689435323766,22.6689435323766,22.091449216752,22.6047774973072,1923.29165837527,0.0,1.0
2024-08-14,24.73,24.73,24.72,24.72,971,22.6689435323766,22.6689435323766,22.6597769559381,22.6597769559381,1059.28315387543,0.0,1.0
2024-08-15,24.878,24.878,24.35,24.35,872,22.8046088636662,22.8046088636662,22.3206136277141,22.3206136277141,951.282090812954,0.0,1.0
2024-08-16,24.878,24.878,24.878,24.878,122,22.8046088636662,22.8046088636662,22.8046088636662,22.8046088636662,133.0922191275,0.0,1.0
2024-08-19,24.83,24.83,24.83,24.83,685,22.7606092967615,22.7606092967615,22.7606092967615,22.7606092967615,747.280082806046,0.0,1.0
2024-08-20,24.55,24.788,24.42,24.55,5615,22.5039451564839,22.7221096757198,22.3847796627836,22.5039451564839,6125.51483935175,0.0,1.0
2024-08-21,24.5,24.78,24.36,24.46,5485,22.4581122742914,22.7147764145691,22.3297802041526,22.4214459685375,5983.69526159295,0.0,1.0
2024-08-22,24.8,24.8,24.8,24.8,325,22.733109567446,22.733109567446,22.733109567446,22.733109567446,354.54894439703,0.0,1.0
2024-08-23,24.7863,24.8,24.4219,24.8,4253,22.7205513577253,22.733109567446,22.3865213123069,22.733109567446,4639.68203237097,0.0,1.0
2024-08-26,24.8,24.8,24.65,24.65,2927,22.733109567446,22.733109567446,22.5956109208687,22.5956109208687,3193.1223392311,0.0,1.0
2024-08-27,24.82,24.82,24.5,24.54,4350,22.751442720323,22.751442720323,22.4581122742914,22.4947785800454,4745.50125577563,0.0,1.0
2024-08-28,24.82,24.82,24.82,24.82,100,22.751442720323,22.751442720323,22.751442720323,22.751442720323,109.091982891394,0.0,1.0
2024-08-29,24.82,24.82,24.62,24.79,4460,22.751442720323,22.751442720323,22.5681111915533,22.7239429910075,4865.50243695616,0.0,1.0
2024-08-30,24.82,24.82,24.82,24.82,253,22.751442720323,22.751442720323,22.751442720323,22.751442720323,276.002716715226,0.0,1.0
2024-09-03,24.75,24.8399,24.5,24.83,4153,22.6872766852536,22.7696842074356,22.4581122742914,22.7606092967615,4530.59004947958,0.0,1.0
2024-09-04,24.75,24.838,24.68,24.7,2045,22.6872766852536,22.7679425579123,22.6231106501842,22.6414438030612,2230.931050129,0.0,1.0
2024-09-05,24.85,24.85,24.77,24.84,562,22.7789424496385,22.7789424496385,22.7056098381306,22.7697758732,613.096943849631,0.0,1.0
2024-09-06,24.97,24.97,24.97,24.97,127,22.8889413669003,22.8889413669003,22.8889413669003,22.8889413669003,138.54681827207,0.0,1.0
2024-09-09,24.9,24.9,24.3501,24.3501,2395,22.8247753318309,22.8247753318309,22.3207052934785,22.3207052934785,2612.75299024888,0.0,1.0
2024-09-10,25.11,25.11,24.93,24.93,1155,23.0172734370391,23.0172734370391,22.8522750611464,22.8522750611464,1260.0124023956,0.0,1.0
2024-09-11,25.21,25.21,25.09,25.11,1108,23.108939201424,23.108939201424,22.9989402841621,23.0172734370391,1208.73917043664,0.0,1.0
2024-09-12,25.01,25.19,25.004,25.19,2762,22.9256076726542,23.090606048547,22.9201077267911,23.090606048547,3013.1205674603,0.0,1.0
2024-09-13,25.01,25.01,25.01,25.01,0,23.3124371983584,23.3124371983584,23.3124371983584,23.3124371983584,0,0.422,1.0
2024-09-16,24.8,24.9,24.75,24.9,769,23.1166910243618,23.2099034881697,23.0700847924578,23.2099034881697,824.996967771105,0.0,1.0
2024-09-17,24.86,24.96,24.8,24.8,710,23.1726185026465,23.2658309664544,23.1166910243618,23.1166910243618,761.700711466171,0.0,1.0
2024-09-18,24.6,24.6,24.4944,24.4944,1351,22.9302660967459,22.9302660967459,22.8318337349648,22.8318337349648,1449.37698759267,0.0,1.0
2024-09-19,24.9,24.9,24.79,24.79,306,23.2099034881697,23.2099034881697,23.107369777981,23.107369777981,328.282278462884,0.0,1.0
2024-09-20,24.9,24.9,24.9,24.9,75,23.2099034881697,23.2099034881697,23.2099034881697,23.2099034881697,80.4613427605109,0.0,1.0
2024-09-23,24.79,24.83,24.5035,24.675,2341,23.107369777981,23.1446547635041,22.8403160691713,23.0001754446019,2511.46671203141,0.0,1.0
2024-09-24,24.77,24.77,24.2901,24.58,3436,23.0887272852194,23.0887272852194,22.6414006714052,22.9116236039843,3686.20231633488,0.0,1.0
2024-09-25,24.6999,24.83,24.61,24.61,1767,23.02338534809,23.1446547635041,22.9395873431267,22.9395873431267,1895.66923543764,0.0,1.0
2024-09-26,24.8699,24.8699,24.4501,24.52,1900,23.1818465365635,23.1818465365635,22.7905406134979,22.8556961256996,2038.35401659961,0.0,1.0
2024-09-27,24.8,24.81,24.67,24.67,1506,23.1166910243618,23.1260122707425,22.9955148214115,22.9955148214115,1615.66376263106,0.0,1.0
2024-09-30,24.87,24.87,24.6,24.81,1035,23.1819397490273,23.1819397490273,22.9302660967459,23.1260122707425,1110.36653009505,0.0,1.0
2024-10-01,24.89,24.89,24.89,24.89,263,23.2005822417889,23.2005822417889,23.2005822417889,23.2005822417889,282.151108613525,0.0,1.0
2024-10-02,24.84,24.84,24.71,24.71,651,23.1539760098849,23.1539760098849,23.0327998069346,23.0327998069346,698.404455161236,0.0,1.0
2024-10-03,24.78,24.78,24.6,24.63,3565,23.0980485316002,23.0980485316002,22.9302660967459,22.9582298358883,3824.59582588295,0.0,1.0
2024-10-04,24.797,24.797,24.63,24.63,738,23.1138946504475,23.1138946504475,22.9582298358883,22.9582298358883,791.739612763429,0.0,1.0
2024-10-07,24.635,24.69,24.55,24.69,827,22.9628904590787,23.0141573141731,22.883659864842,23.0141573141731,887.220406172568,0.0,1.0
2024-10-08,24.68,24.69,24.51,24.635,2280,23.0048360677923,23.0141573141731,22.8463748793188,22.9628904590787,2446.02481991953,0.0,1.0
2024-10-09,24.66,24.68,24.55,24.55,945,22.9861935750307,23.0048360677923,22.883659864842,22.883659864842,1013.81291878244,0.0,1.0
2024-10-10,24.7399,24.74,24.6,24.6,3779,23.0606703336132,23.060763546077,22.9302660967459,22.9302660967459,4054.17885722628,0.0,1.0
2024-10-11,24.87,24.87,24.6,24.6,381,23.1819397490273,23.1819397490273,22.9302660967459,22.9302660967459,408.743621223396,0.0,1.0
2024-10-14,24.8999,24.8999,24.62,24.7194,569,23.2098102757059,23.2098102757059,22.9489085895075,23.0415617785326,610.433387076409,0.0,1.0
2024-10-15,24.9,24.9,24.9,24.9,275,23.2099034881697,23.2099034881697,23.2099034881697,23.2099034881697,295.024923455207,0.0,1.0
2024-10-16,24.73,24.73,24.59,24.65,9126,23.0514422996962,23.0514422996962,22.9209448503651,22.9768723286499,9790.53618709899,0.0,1.0
2024-10-17,24.65,24.7,24.6374,24.7,501,22.9768723286499,23.0234785605538,22.9651275582101,23.0234785605538,537.481769640213,0.0,1.0
2024-10-18,24.6741,24.6741,24.625,24.625,301,22.9993365324276,22.9993365324276,22.9535692126979,22.9535692126979,322.918188945518,0.0,1.0
2024-10-21,24.63,24.65,24.6,24.65,791,22.9582298358883,22.9768723286499,22.9302660967459,22.9768723286499,848.598961647523,0.0,1.0
2024-10-22,24.73,24.73,24.49,24.57,3168,23.0514422996962,23.0514422996962,22.8277323865572,22.9023023576036,3398.68711820399,0.0,1.0
2024-10-23,24.6662,24.6662,24.54,24.54,501,22.9919727477868,22.9919727477868,22.8743386184612,22.8743386184612,537.481769640213,0.0,1.0
2024-10-24,24.6662,24.6662,24.6662,24.6662,206,22.9919727477868,22.9919727477868,22.9919727477868,22.9919727477868,221.000488115537,0.0,1.0
2024-10-25,24.6,24.6,24.5,24.51,4100,22.9302660967459,22.9302660967459,22.837053632938,22.8463748793188,4398.55340424128,0.0,1.0
2024-10-28,24.4944,24.64,24.3,24.6,2931,22.8318337349648,22.9675510822691,22.6506287053222,22.9302660967459,3144.42927508077,0.0,1.0
2024-10-29,24.66,24.66,24.2301,24.565,844,22.9861935750307,22.9861935750307,22.5854731931205,22.8976417344132,905.458310531617,0.0,1.0
2024-10-30,24.66,24.6794,24.38,24.38,1278,22.9861935750307,23.0042767930094,22.7251986763685,22.7251986763685,1371.06128063911,0.0,1.0
2024-10-31,24.62,24.62,24.24,24.3,814,22.9489085895075,22.9489085895075,22.5947012270375,22.6506287053222,873.273773427414,0.0,1.0
2024-11-01,24.62,24.62,24.55,24.58,1616,22.9489085895075,22.9489085895075,22.883659864842,22.9116236039843,1733.67373201315,0.0,1.0
2024-11-04,24.5162,24.62,24.3101,24.62,2200,22.8521540520749,22.9489085895075,22.6600431641668,22.9489085895075,2360.19938764166,0.0,1.0
2024-11-05,24.5162,24.5162,24.5162,24.5162,232,22.8521540520749,22.8521540520749,22.8521540520749,22.8521540520749,248.893753605848,0.0,1.0
2024-11-06,24.8899,24.8899,24.52,24.52,1083,23.2004890293251,23.2004890293251,22.8556961256996,22.8556961256996,1161.86178946178,0.0,1.0
2024-11-07,24.8899,24.8899,24.8899,24.8899,0,23.2004890293251,23.2004890293251,23.2004890293251,23.2004890293251,0,0.0,1.0
2024-11-08,24.76,24.76,24.76,24.76,512,23.0794060388386,23.0794060388386,23.0794060388386,23.0794060388386,549.282766578422,0.0,1.0
2024-11-11,24.76,24.76,24.76,24.76,50,23.0794060388386,23.0794060388386,23.0794060388386,23.0794060388386,53.640895173674,0.0,1.0
2024-11-12,24.65,24.6642,24.65,24.65,3612,22.9768723286499,22.9901084985106,22.9768723286499,22.9768723286499,3875.01826734621,0.0,1.0
2024-11-13,24.53,24.53,24.421,24.45,1652,22.8650173720804,22.8650173720804,22.7634157865298,22.7904474010341,1772.29517653819,0.0,1.0
2024-11-14,24.69,24.69,24.55,24.55,1202,23.0141573141731,23.0141573141731,22.883659864842,22.883659864842,1289.52711997512,0.0,1.0
2024-11-15,24.69,24.69,24.69,24.69,2,23.0141573141731,23.0141573141731,23.0141573141731,23.0141573141731,2.14563580694696,0.0,1.0
2024-11-18,24.555,24.555,24.46,24.46,1140,22.8883204880324,22.8883204880324,22.7997686474149,22.7997686474149,1223.01240995977,0.0,1.0
2024-11-19,24.555,24.555,24.555,24.555,180,22.8883204880324,22.8883204880324,22.8883204880324,22.8883204880324,193.107222625226,0.0,1.0
2024-11-20,24.5808,24.5808,24.5,24.5,2130,22.9123693036948,22.9123693036948,22.837053632938,22.837053632938,2285.10213439852,0.0,1.0
2024-11-21,24.5679,24.5679,24.55,24.55,1105,22.9003448958636,22.9003448958636,22.883659864842,22.883659864842,1185.4637833382,0.0,1.0
2024-11-22,24.5899,24.5899,24.45,24.45,1112,22.9208516379013,22.9208516379013,22.7904474010341,22.7904474010341,1192.97350866251,0.0,1.0
2024-11-25,24.66,24.66,24.63,24.64,1534,22.9861935750307,22.9861935750307,22.9582298358883,22.9675510822691,1645.70266392832,0.0,1.0
2024-11-26,24.66,24.66,24.66,24.66,98,22.9861935750307,22.9861935750307,22.9861935750307,22.9861935750307,105.136154540401,0.0,1.0
2024-11-27,24.6899,24.6899,24.41,24.43,2720,23.0140641017092,23.0140641017092,22.7531624155109,22.7718049082725,2918.06469744787,0.0,1.0
2024-11-29,24.66,24.66,24.66,24.66,151,22.9861935750307,22.9861935750307,22.9861935750307,22.9861935750307,161.995503424495,0.0,1.0
2024-12-02,24.84,24.84,24.675,24.72,4035,23.1539760098849,23.1539760098849,23.0001754446019,23.0421210533154,4328.8202405155,0.0,1.0
2024-12-03,24.6967,24.89,24.68,24.89,650,23.0204025492482,23.2005822417889,23.0048360677923,23.2005822417889,697.331637257762,0.0,1.0
2024-12-04,24.6967,24.6967,24.6967,24.6967,944,23.0204025492482,23.0204025492482,23.0204025492482,23.0204025492482,1012.74010087896,0.0,1.0
2024-12-05,24.6277,24.65,24.42,24.65,10545,22.9560859492207,22.9768723286499,22.7624836618917,22.9768723286499,11312.8647921279,0.0,1.0
2024-12-06,24.48,24.62,24.48,24.5,2103,22.8184111401764,22.9489085895075,22.8184111401764,22.837053632938,2256.13605100473,0.0,1.0
2024-12-09,24.61,24.61,24.42,24.42,1597,22.9395873431267,22.9395873431267,22.7624836618917,22.7624836618917,1713.29019184715,0.0,1.0
2024-12-10,24.43,24.6,24.42,24.55,5572,22.7718049082725,22.9302660967459,22.7624836618917,22.883659864842,5977.74135815423,0.0,1.0
2024-12-11,24.4063,24.615,24.35,24.615,5470,22.74971355435,22.9442479663171,22.6972349372262,22.9442479663171,5868.31393199994,0.0,1.0
2024-12-12,24.467,24.467,24.4,24.42,1092,22.8062935198814,22.8062935198814,22.7438411691301,22.7624836618917,1171.51715059304,0.0,1.0
2024-12-13,24.11,24.31,23.96,24.31,11992,22.4735250240872,22.659949951703,22.3337063283753,22.659949951703,12865.232298454,0.0,1.0
2024-12-16,24.0522,24.0522,23.7,24.01,1510,22.8129116048118,22.8129116048118,22.4788586920963,22.7728859576891,1592.02922578017,0.4219,1.0
2024-12-17,24.08,24.1999,24.01,24.05,1881,22.8392792112101,22.953001369741,22.7728859576891,22.8108249597011,1983.18342628643,0.0,1.0
2024-12-18,23.9,24.04,23.9,23.93,2510,22.6685537021562,22.8013402091981,22.6685537021562,22.6970079536652,2646.35321636307,0.0,1.0
2024-12-19,23.69,23.85,23.395,23.6925,2865,22.4693739415933,22.6211299496412,22.189573801755,22.4717451292191,3020.63823302,0.0,1.0
2024-12-20,23.7128,23.7128,23.69,23.7,951,22.4909991727401,22.4909991727401,22.4693739415933,22.4788586920963,1002.66211504434,0.0,1.0
2024-12-23,23.4,23.82,23.375,23.82,3937,22.1943161770065,22.5926756981322,22.170604300749,22.5926756981322,4150.87355092486,0.0,1.0
2024-12-24,23.26,23.4,23.0602,23.31,3272,22.0615296699646,22.1943161770065,21.8720243549147,22.1089534224795,3449.74809718723,0.0,1.0
2024-12-26,23.21,23.325,23.175,23.2209,12401,22.0141059174496,22.123180548234,21.9809092906891,22.0244442954979,13074.6718072185,0.0,1.0
2024-12-27,23.43,23.49,23.225,23.25,3908,22.2227704285155,22.2796789315334,22.0283330432041,22.0520449194616,4120.29815519795,0.0,1.0
2024-12-30,23.49,23.49,23.3294,23.4,1041,22.2796789315334,22.2796789315334,22.1273538384553,22.1943161770065,1097.5512741968,0.0,1.0
2024-12-31,23.49,23.49,23.49,23.49,74,22.2796789315334,22.2796789315334,22.2796789315334,22.2796789315334,78.0199753031344,0.0,1.0
2025-01-02,23.56,23.56,23.5,23.5,1190,22.3460721850544,22.3460721850544,22.2891636820364,22.2891636820364,1254.64554879365,0.0,1.0
2025-01-03,23.55,23.68,23.38,23.5,1181,22.3365874345514,22.4598891910903,22.1753466760005,22.2891636820364,1245.1566328784,0.0,1.0
2025-01-06,23.66,23.7048,23.48,23.48,1339,22.4409196900843,22.4834113723377,22.2701941810304,22.2701941810304,1411.7398233905,0.0,1.0
2025-01-07,23.69,23.69,23.69,23.69,535,22.4693739415933,22.4693739415933,22.4693739415933,22.4693739415933,564.06333496185,0.0,1.0
2025-01-08,23.63,23.63,23.5467,23.62,1923,22.4124654385754,22.4124654385754,22.3334574668854,22.4029806880724,2027.4650338909,0.0,1.0
2025-01-10,23.775,23.775,23.65,23.65,3201,22.5499943208688,22.5499943208688,22.4314349395813,22.4314349395813,3374.89109385584,0.0,1.0
2025-01-13,23.8,23.9,23.8,23.8,2864,22.5737061971263,22.6685537021562,22.5737061971263,22.5737061971263,3019.58390902941,0.0,1.0
2025-01-14,23.89,23.9201,23.89,23.895,944,22.6590689516532,22.6876180506672,22.6590689516532,22.6638113269047,995.281847110254,0.0,1.0
2025-01-15,23.89,23.89,23.89,23.89,126,22.6590689516532,22.6590689516532,22.6590689516532,22.6590689516532,132.844822813445,0.0,1.0
2025-01-16,23.9514,23.9514,23.9514,23.9514,155,22.7173053197416,22.7173053197416,22.7173053197416,22.7173053197416,163.420218540349,0.0,1.0
2025-01-17,23.9214,23.9214,23.7301,23.7301,503,22.6888510682326,22.6888510682326,22.5074077911103,22.5074077911103,530.324967263197,0.0,1.0
2025-01-21,23.91,24.09,23.7731,24.09,1333,22.6780384526592,22.8487639617131,22.5481922182732,22.8487639617131,1405.413879447,0.0,1.0
2025-01-22,24.025,24.025,23.7831,23.7831,415,22.7871130834436,22.7871130834436,22.5576769687762,22.5576769687762,437.544456091902,0.0,1.0
2025-01-23,24.07,24.07,23.9655,24.03,390,22.8297944607071,22.8297944607071,22.7306788179508,22.7918554586951,411.186356327329,0.0,1.0
2025-01-24,23.9554,24.05,23.85,24.05,1973,22.7210992199428,22.8108249597011,22.6211299496412,22.8108249597011,2080.18123342005,0.0,1.0
2025-01-27,24.04,24.04,24.04,24.04,180,22.8013402091981,22.8013402091981,22.8013402091981,22.8013402091981,189.778318304921,0.0,1.0
2025-01-28,23.9717,24.0,23.91,23.92,978,22.7365593632627,22.7634012071861,22.6780384526592,22.6875232031622,1031.12886279007,0.0,1.0
2025-01-29,24.01,24.01,23.85,23.85,274,22.7728859576891,22.7728859576891,22.6211299496412,22.6211299496412,288.884773419714,0.0,1.0
2025-01-30,24.02,24.02,24.02,24.02,497,22.7823707081921,22.7823707081921,22.7823707081921,22.7823707081921,523.9990233197,0.0,1.0
2025-01-31,24.02,24.02,24.02,24.02,64,22.7823707081921,22.7823707081921,22.7823707081921,22.7823707081921,67.4767353973054,0.0,1.0
2025-02-03,24.0795,24.0795,23.85,23.85,767,22.8388049736849,22.8388049736849,22.6211299496412,22.6211299496412,808.666500777083,0.0,1.0
2025-02-04,24.03,24.06,24.03,24.06,723,22.7918554586951,22.8203097102041,22.7918554586951,22.8203097102041,762.276245191434,0.0,1.0
2025-02-05,24.0,24.1,24.0,24.02,3894,22.7634012071861,22.8582487122161,22.7634012071861,22.7823707081921,4105.5376193298,0.0,1.0
2025-02-06,24.08,24.08,24.08,24.08,192,22.8392792112101,22.8392792112101,22.8392792112101,22.8392792112101,202.430206191916,0.0,1.0
2025-02-07,24.08,24.08,24.08,24.08,79,22.8392792112101,22.8392792112101,22.8392792112101,22.8392792112101,83.2915952560487,0.0,1.0
2025-02-10,24.05,24.06,23.988,23.988,764,22.8108249597011,22.8203097102041,22.7520195065825,22.7520195065825,805.503528805333,0.0,1.0
2025-02-11,24.0,24.06,23.853,23.88,4440,22.7634012071861,22.8203097102041,22.6239753747921,22.6495842011502,4681.19851818807,0.0,1.0
2025-02-12,23.9737,24.0,23.85,23.99,2770,22.7384563133633,22.7634012071861,22.6211299496412,22.7539164566831,2920.47745391462,0.0,1.0
2025-02-13,24.1,24.1,23.96,23.96,2275,22.8582487122161,22.8582487122161,22.7254622051742,22.7254622051742,2398.58707857609,0.0,1.0
2025-02-14,24.1,24.1,24.1,24.1,3,22.8582487122161,22.8582487122161,22.8582487122161,22.8582487122161,3.16297197174869,0.0,1.0
2025-02-18,24.17,24.18,23.99,24.09,2520,22.924641965737,22.93412671624,22.7539164566831,22.8487639617131,2656.8964562689,0.0,1.0
2025-02-19,24.015,24.17,23.86,24.16,1121,22.7776283329406,22.924641965737,22.6306147001442,22.915157215234,1181.89719344343,0.0,1.0
2025-02-20,24.18,24.18,24.1767,24.1767,757,22.93412671624,22.93412671624,22.930996748574,22.930996748574,798.123260871253,0.0,1.0
2025-02-21,24.15,24.15,24.15,24.15,673,22.9056724647311,22.9056724647311,22.9056724647311,22.9056724647311,709.560045662287,0.0,1.0
2025-02-24,24.16,24.16,24.16,24.16,246,22.915157215234,22.915157215234,22.915157215234,22.915157215234,259.363701683393,0.0,1.0
2025-02-25,24.15,24.1999,23.9,24.025,2025,22.9056724647311,22.953001369741,22.6685537021562,22.7871130834436,2135.00608093036,0.0,1.0
2025-02-26,24.1711,24.1711,24.05,24.05,252,22.9256852882924,22.9256852882924,22.8108249597011,22.8108249597011,265.689645626889,0.0,1.0
2025-02-27,24.1614,24.1614,24.045,24.045,560,22.9164850803045,22.9164850803045,22.8060825844496,22.8060825844496,590.421434726421,0.0,1.0
2025-02-28,24.15,24.18,23.91,24.15,4046,22.9056724647311,22.93412671624,22.6780384526592,22.9056724647311,4265.79486589839,0.0,1.0
2025-03-03,24.0392,24.0392,24.0392,24.0392,570,22.8005814291579,22.8005814291579,22.8005814291579,22.8005814291579,600.96467463225,0.0,1.0
2025-03-04,24.28,24.28,24.1,24.19,1427,23.02897422127,23.02897422127,22.8582487122161,22.943611466743,1504.52033456179,0.0,1.0
2025-03-05,24.2,24.25,24.2,24.25,997,22.953096217246,23.000519969761,22.953096217246,23.000519969761,1051.16101861115,0.0,1.0
2025-03-06,24.19,24.19,24.1,24.1185,1371,22.943611466743,22.943611466743,22.8582487122161,22.8757955006466,1445.47819108915,0.0,1.0
2025-03-07,24.045,24.045,24.045,24.045,284,22.8060825844496,22.8060825844496,22.8060825844496,22.8060825844496,299.428013325543,0.0,1.0
2025-03-10,24.15,24.172,24.03,24.16,3038,22.9056724647311,22.9265389158376,22.7918554586951,22.915157215234,3203.03628339083,0.0,1.0
2025-03-11,24.17,24.18,23.96,24.12,4973,22.924641965737,22.93412671624,22.7254622051742,22.8772182132221,5243.15320516875,0.0,1.0
2025-03-12,24.26,24.26,24.03,24.07,3760,23.010004720264,23.010004720264,22.7918554586951,22.8297944607071,3964.25820459169,0.0,1.0
2025-03-13,24.4,24.4,24.26,24.33,5725,23.1427912273059,23.1427912273059,23.010004720264,23.0763979737849,6036.00484608708,0.0,1.0
2025-03-14,24.35,24.39,24.1729,24.38,3491,23.0953674747909,23.1333064768029,22.9273925433829,23.1238217262999,3680.6450511249,0.0,1.0
2025-03-17,24.15,24.18,24.15,24.18,1428,23.3058340884524,23.3347854351461,23.3058340884524,23.3347854351461,1479.72391243818,0.4219,1.0
2025-03-18,24.21,24.35,24.16,24.35,2654,23.3637367818398,23.4988430664106,23.3154845373503,23.4988430664106,2750.13113698246,0.0,1.0
2025-03-19,24.12,24.21,23.7,24.21,8921,23.2768827417587,23.3637367818398,22.8715638880464,23.3637367818398,9244.12956782985,0.0,1.0
2025-03-20,23.7799,23.7799,23.7799,23.7799,133,22.9486709747407,22.9486709747407,22.9486709747407,22.9486709747407,137.817423217282,0.0,1.0
2025-03-21,23.89,24.22,23.78,24.0786,5774,23.0549224171067,23.3733872307377,22.9487674792297,23.2369298833213,5983.141365839,0.0,1.0
2025-03-24,23.9,24.2,23.9,23.9,4727,23.0645728660046,23.3540863329419,23.0645728660046,23.0645728660046,4898.2177409631,0.0,1.0
2025-03-25,23.9,23.9,23.81,23.81,657,23.0645728660046,23.0645728660046,22.9777188259234,22.9777188259234,680.79734626883,0.0,1.0
2025-03-26,23.8493,23.89,23.76,23.82,2925,23.0156450900922,23.0549224171067,22.9294665814339,22.9873692748214,3030.94708955301,0.0,1.0
2025-03-27,23.8493,23.8493,23.8493,23.8493,111,23.0156450900922,23.0156450900922,23.0156450900922,23.0156450900922,115.020556218935,0.0,1.0
2025-03-28,23.8493,23.8493,23.8493,23.8493,186,23.0156450900922,23.0156450900922,23.0156450900922,23.0156450900922,192.737148258756,0.0,1.0
2025-03-31,23.84,23.84,23.42,23.84,723,23.0066701726172,23.0066701726172,22.601351318905,23.0066701726172,749.187947263871,0.0,1.0
2025-04-01,23.5,23.945,23.42,23.945,1119,22.6785549100882,23.1079998860452,22.601351318905,23.1079998860452,1159.53155323413,0.0,1.0
2025-04-02,23.54,23.54,23.432,23.432,886,22.7171567056799,22.7171567056799,22.6129318575824,22.6129318575824,918.092007297081,0.0,1.0
2025-04-03,23.54,23.54,23.54,23.54,126,22.7171567056799,22.7171567056799,22.7171567056799,22.7171567056799,130.563874626899,0.0,1.0
2025-04-04,22.99,23.115,22.4116,22.85,12277,22.1863820162948,22.3070126275187,21.6282000520397,22.0512757317241,12721.6880063051,0.0,1.0
2025-04-07,22.7,23.21,22.282,22.29,3094,21.9065189982554,22.3986918920489,21.5031302343228,21.5108505934411,3206.06847694941,0.0,1.0
2025-04-08,23.04,23.11,22.91,23.11,2429,22.2346342607844,22.3021874030698,22.1091784251116,22.3021874030698,2516.98136086299,0.0,1.0
2025-04-09,23.0,23.0,22.84,22.85,622,22.1960324651927,22.1960324651927,22.0416252828262,22.0512757317241,644.529603316914,0.0,1.0
2025-04-10,23.05,23.07,22.71,23.06,4751,22.2442847096823,22.2635856074781,21.9161694471534,22.2539351585802,4923.08705041584,0.0,1.0
2025-04-11,23.02,23.06,22.7827,22.7827,1447,22.2153333629886,22.2539351585802,21.9863282106412,21.9863282106412,1499.41211575494,0.0,1.0
2025-04-14,23.0,23.06,22.7791,23.02,1251,22.1960324651927,22.2539351585802,21.9828540490379,22.2153333629886,1296.31275522421,0.0,1.0
2025-04-15,22.8519,23.1,22.72,23.1,7035,22.0531093170147,22.2925369541718,21.9258198960513,22.2925369541718,7289.81633333518,0.0,1.0
2025-04-16,22.78,22.8718,22.77,22.77,10713,21.9837225894387,22.0723137103215,21.9740721405408,21.9740721405408,11101.038006968,0.0,1.0
2025-04-17,22.78,22.87,22.78,22.8,9621,21.9837225894387,22.0705766295199,21.9837225894387,22.0030234872345,9969.48442686821,0.0,1.0
2025-04-21,23.0,23.12,22.71,22.78,7703,22.1960324651927,22.3118378519677,21.9161694471534,21.9837225894387,7982.0121131032,0.0,1.0
2025-04-22,22.8408,23.1073,22.8408,23.0236,5757,22.042397318738,22.2995817818673,22.042397318738,22.2188075245918,5965.52560497664,0.0,1.0
2025-04-23,22.93,22.93,22.91,22.91,2467,22.1284793229074,22.1284793229074,22.1091784251116,22.1091784251116,2556.3577674965,0.0,1.0
2025-04-24,22.9,23.11,22.85,22.95,8928,22.0995279762136,22.3021874030698,22.0512757317241,22.1477802207032,9251.38311642027,0.0,1.0
2025-04-25,23.29,23.29,22.92,22.92,3550,22.4758954832321,22.4758954832321,22.1188288740095,22.1188288740095,3678.58535655152,0.0,1.0
2025-04-28,23.05,23.22,23.0,23.13,7338,22.2442847096823,22.4083423409468,22.1960324651927,22.3214883008656,7603.79136517605,0.0,1.0
2025-04-29,22.95,23.1437,22.95,23.1188,11835,22.1477802207032,22.3347094158557,22.1477802207032,22.3106797980999,12263.6782238837,0.0,1.0
2025-04-30,22.89,22.9769,22.82,22.94,6296,22.0898775273157,22.1737399282386,22.0223243850304,22.1381297718053,6524.04884643616,0.0,1.0
2025-05-01,22.95,22.97,22.9,22.9,8158,22.1477802207032,22.167081118499,22.0995279762136,22.0995279762136,8453.49277147809,0.0,1.0
2025-05-02,22.9995,23.095,22.96,22.9889,16977,22.1955499427478,22.2877117297229,22.1574306696011,22.1853204669161,17591.9277741338,0.0,1.0
2025-05-05,23.0,23.076,22.99,23.02,14186,22.1960324651927,22.2693758768169,22.1863820162948,22.2153333629886,14699.8343290253,0.0,1.0
2025-05-06,23.0628,23.1699,22.97,23.0212,20978,22.2566372842716,22.3599935919682,22.167081118499,22.2164914168563,21737.8489041515,0.0,1.0
2025-05-07,23.09,23.1686,23.09,23.1494,7222,22.2828865052739,22.3587390336115,22.2828865052739,22.3402101717275,7483.58970282114,0.0,1.0
2025-05-08,23.12,23.14,23.07,23.14,4797,22.3118378519677,22.3311387497635,22.2635856074781,22.3311387497635,4970.75322686692,0.0,1.0
2025-05-09,23.1,23.1799,23.04,23.095,2003,22.2925369541718,22.3696440408661,22.2346342607844,22.2877117297229,2075.55111807682,0.0,1.0
2025-05-12,23.16,23.24,23.15,23.2,7527,22.3504396475593,22.4276432387426,22.3407891986614,22.3890414431509,7799.63717711641,0.0,1.0
2025-05-13,23.22,23.2852,23.2159,23.27,5221,22.4083423409468,22.4712632677611,22.4043856568986,22.4565945854363,5410.11102719871,0.0,1.0
2025-05-14,23.15,23.155,23.08,23.11,6418,22.3407891986614,22.3456144231103,22.273236056376,22.3021874030698,6650.46783615425,0.0,1.0
2025-05-15,23.2464,23.25,23.1596,23.22,7148,22.4338195260372,22.4372936876405,22.3500536296034,22.4083423409468,7406.90933200852,0.0,1.0
2025-05-16,23.35,23.35,23.25,23.25,948,22.5337981766196,22.5337981766196,22.4372936876405,22.4372936876405,982.337723383333,0.0,1.0
2025-05-19,23.32,23.34,23.15,23.1736,2768,22.5048468299259,22.5241477277217,22.3407891986614,22.3635642580605,2868.26035688298,0.0,1.0
2025-05-20,23.26,23.32,23.26,23.32,1630,22.4469441365384,22.5048468299259,22.4469441365384,22.5048468299259,1689.0406003321,0.0,1.0
2025-05-21,23.27,23.36,23.17,23.17,3288,22.4565945854363,22.5434486255175,22.3600900964572,22.3600900964572,3407.09539502574,0.0,1.0
2025-05-22,23.25,23.25,23.0,23.14,2693,22.4372936876405,22.4372936876405,22.1960324651927,22.3311387497635,2790.54376484316,0.0,1.0
2025-05-23,23.19,23.29,23.19,23.29,679,22.379390994253,22.4758954832321,22.379390994253,22.4758954832321,703.594213267178,0.0,1.0
2025-05-27,23.25,23.29,23.2,23.2,6561,22.4372936876405,22.4758954832321,22.3890414431509,22.3890414431509,6798.64747164351,0.0,1.0
2025-05-28,23.18,23.25,23.13,23.25,8971,22.3697405453551,22.4372936876405,22.3214883008656,22.4372936876405,9295.94062918976,0.0,1.0
2025-05-29,23.42,23.497,23.35,23.37,27251,22.601351318905,22.6756597754189,22.5337981766196,22.5530990744154,28238.064662362,0.0,1.0
2025-05-30,23.48,23.53,23.48,23.53,2534,22.6592540122924,22.707506256782,22.6592540122924,22.707506256782,2625.78458971874,0.0,1.0
2025-06-02,23.495,23.495,23.44,23.47,5238,22.6737296856393,22.6737296856393,22.6206522167008,22.6496035633945,5427.72678806107,0.0,1.0
2025-06-03,23.535,23.535,23.47,23.47,6229,22.7123314812309,22.7123314812309,22.6496035633945,22.6496035633945,6454.62202421391,0.0,1.0
2025-06-04,23.64,23.65,23.55,23.64,2768,22.813661194659,22.8233116435569,22.7268071545778,22.813661194659,2868.26035688298,0.0,1.0
2025-06-05,23.6,23.72,23.51,23.72,2701,22.7750593990673,22.8908647858423,22.6882053589861,22.8908647858423,2798.83353466075,0.0,1.0
2025-06-06,23.55,23.59,23.53,23.55,1832,22.7268071545778,22.7654089501694,22.707506256782,22.7268071545778,1898.35728822602,0.0,1.0
2025-06-09,23.57,23.68,23.5,23.56,4345,22.7461080523736,22.8522629902506,22.6785549100882,22.7364576034757,4502.38123217361,0.0,1.0
2025-06-10,23.55,23.68,23.55,23.68,1647,22.7268071545778,22.8522629902506,22.7268071545778,22.8522629902506,1706.65636119446,0.0,1.0
2025-06-11,23.61,23.61,23.568,23.568,696,22.7847098479652,22.7847098479652,22.744177962594,22.744177962594,721.209974129537,0.0,1.0
2025-06-12,23.65,23.65,23.6,23.6,1065,22.8233116435569,22.8233116435569,22.7750593990673,22.7750593990673,1103.57560696545,0.0,1.0
2025-06-13,23.66,23.69,23.51,23.69,2015,22.8329620924548,22.8619134391485,22.6882053589861,22.8619134391485,2087.98577280318,0.0,1.0
2025-06-16,23.36,23.36,23.326,23.33,4700,22.9506010645203,22.9506010645203,22.9171969362586,22.9211268337012,4783.83985200846,0.4219,1.0
2025-06-17,23.36,23.36,23.36,23.36,189,22.9506010645203,22.9506010645203,22.9506010645203,22.9506010645203,192.371432346723,0.0,1.0
2025-06-18,23.34,23.38,23.3101,23.32,9818,22.9309515773075,22.9702505517331,22.9015755939244,22.9113020900948,9993.13609936577,0.0,1.0
2025-06-20,23.41,23.41,23.34,23.3736,6187,22.9997247825523,22.9997247825523,22.9309515773075,22.963962715825,6297.36535412261,0.0,1.0
2025-06-23,23.32,23.32,23.32,23.32,205,22.9113020900948,22.9113020900948,22.9113020900948,22.9113020900948,208.656844608879,0.0,1.0
2025-06-24,23.4177,23.42,23.36,23.4,7150,23.0072898351292,23.0095495261586,22.9506010645203,22.9899000389459,7277.54360465115,0.0,1.0
2025-06-25,23.44,23.44,23.35,23.41,6586,23.0291990133714,23.0291990133714,22.9407763209139,22.9997247825523,6703.48282241015,0.0,1.0
2025-06-26,23.49,23.49,23.46,23.46,2257,23.0783227314033,23.0783227314033,23.0488485005842,23.0488485005842,2297.26096723045,0.0,1.0
2025-06-27,23.49,23.56,23.47,23.512,6038,23.0783227314033,23.1470959366481,23.0586732441906,23.0999371673374,6145.7074524313,0.0,1.0
2025-06-30,23.61,23.61,23.52,23.52,3686,23.19621965468,23.19621965468,23.1077969622225,23.1077969622225,3751.75184989429,0.0,1.0
2025-07-01,23.5633,23.59,23.555,23.59,3570,23.1503381020382,23.1765701674672,23.1421835648449,23.1765701674672,3633.68261099365,0.0,1.0
2025-07-02,23.64,23.64,23.6058,23.6058,708,23.2256938854992,23.2256938854992,23.1920932623653,23.1920932623653,720.629492600421,0.0,1.0
2025-07-03,23.52,23.52,23.52,23.52,262,23.1077969622225,23.1077969622225,23.1077969622225,23.1077969622225,266.673625792812,0.0,1.0
2025-07-07,23.6237,23.66,23.52,23.52,600,23.2096795534207,23.2453433727119,23.1077969622225,23.1077969622225,610.702959830868,0.0,1.0
2025-07-08,23.65,23.66,23.65,23.66,947,23.2355186291055,23.2453433727119,23.2355186291055,23.2453433727119,963.892838266386,0.0,1.0
2025-07-09,23.7543,23.7543,23.64,23.64,671,23.3379907049202,23.3379907049202,23.2256938854992,23.2256938854992,682.969476744185,0.0,1.0
2025-07-10,23.74,23.75,23.74,23.75,1355,23.323941321563,23.3337660651694,23.323941321563,23.3337660651694,1379.17085095138,0.0,1.0
2025-07-11,23.74,23.74,23.74,23.74,29,23.323941321563,23.323941321563,23.323941321563,23.323941321563,29.5173097251586,0.0,1.0
2025-07-14,23.675,23.77,23.67,23.77,16509,23.2600804881215,23.3534155523822,23.2551681163183,23.3534155523822,16803.4919397463,0.0,1.0
2025-07-15,23.73,23.79,23.73,23.7635,10205,23.3141165779566,23.373065039595,23.3141165779566,23.347029469038,10387.0395084567,0.0,1.0
2025-07-16,23.6828,23.705,23.642,23.652,10272,23.2677437881345,23.2895547189407,23.2276588342204,23.2374835778268,10455.2346723044,0.0,1.0
2025-07-17,23.64,23.652,23.6,23.652,11149,23.2256938854992,23.2374835778268,23.1863949110736,23.2374835778268,11347.8788319239,0.0,1.0
2025-07-18,23.62,23.7,23.618,23.65,5999,23.2060443982864,23.2846423471375,23.2040794495651,23.2355186291055,6106.01176004228,0.0,1.0
2025-07-21,23.7002,23.72,23.61,23.62,4811,23.2848388420096,23.3042918343503,23.19621965468,23.2060443982864,4896.81989957717,0.0,1.0
2025-07-22,23.69,23.79,23.6514,23.6514,1096,23.2748176035311,23.373065039595,23.2368940932104,23.2368940932104,1115.55073995772,0.0,1.0
2025-07-23,23.642,23.76,23.642,23.65,3692,23.2276588342204,23.3435908087758,23.2276588342204,23.2355186291055,3757.85887949261,0.0,1.0
2025-07-24,23.57,23.75,23.52,23.68,8426,23.1569206802544,23.3337660651694,23.1077969622225,23.2649928599247,8576.30523255816,0.0,1.0
2025-07-25,23.6,23.73,23.56,23.56,4151,23.1863949110736,23.3141165779566,23.1470959366481,23.1470959366481,4225.04664376322,0.0,1.0
2025-07-28,23.63,23.6438,23.54,23.6,4522,23.2158691418928,23.2294272880696,23.1274464494353,23.1863949110736,4602.66464059196,0.0,1.0
2025-07-29,23.59,23.7,23.51,23.7,8307,23.1765701674672,23.2846423471375,23.0979722186161,23.2846423471375,8455.18247885836,0.0,1.0
2025-07-30,23.6926,23.715,23.59,23.59,2408,23.2773720368688,23.2993794625471,23.1765701674672,23.1765701674672,2450.95454545454,0.0,1.0
2025-07-31,23.57,23.81,23.57,23.69,2827,23.1569206802544,23.3927145268077,23.1569206802544,23.2748176035311,2877.42877906977,0.0,1.0
2025-08-01,23.65,23.7,23.65,23.7,1364,23.2355186291055,23.2846423471375,23.2355186291055,23.2846423471375,1388.33139534884,0.0,1.0
2025-08-04,23.62,23.685,23.58,23.67,1254,23.2060443982864,23.2699052317279,23.1667454238608,23.2551681163183,1276.36918604651,0.0,1.0
2025-08-05,23.61,23.8,23.58,23.58,4037,23.19621965468,23.3828897832013,23.1667454238608,23.1667454238608,4109.01308139535,0.0,1.0
2025-08-06,23.55,23.73,23.55,23.64,6249,23.1372711930417,23.3141165779566,23.1372711930417,23.2256938854992,6360.47132663847,0.0,1.0
2025-08-07,23.35,23.71,23.35,23.58,21438,22.9407763209139,23.2944670907439,22.9407763209139,23.1667454238608,21820.4167547569,0.0,1.0
2025-08-08,23.4,23.574,23.31,23.39,17099,22.9899000389459,23.160850577697,22.9014773464884,22.9800752953395,17404.0165169133,0.0,1.0
2025-08-11,23.4,23.4301,23.4,23.4,9139,22.9899000389459,23.0194725172011,22.9899000389459,22.9899000389459,9302.02391649047,0.0,1.0
2025-08-12,23.53,23.6508,23.45,23.5,14157,23.1176217058289,23.2363046085941,23.0390237569778,23.0881474750097,14409.5363372093,0.0,1.0
2025-08-13,23.44,23.63,23.43,23.55,3506,23.0291990133714,23.2158691418928,23.019374269765,23.1372711930417,3568.54096194503,0.0,1.0
2025-08-14,23.52,23.55,23.52,23.55,672,23.1077969622225,23.1372711930417,23.1077969622225,23.1372711930417,683.987315010571,0.0,1.0
2025-08-15,23.53,23.65,23.5,23.5,2404,23.1176217058289,23.2355186291055,23.0881474750097,23.0881474750097,2446.88319238901,0.0,1.0
2025-08-18,23.5542,23.5824,23.53,23.54,5273,23.1413975853564,23.1691033623264,23.1176217058289,23.1274464494353,5367.06117864692,0.0,1.0
2025-08-19,23.59,23.62,23.56,23.56,6089,23.1765701674672,23.2060443982864,23.1470959366481,23.1470959366481,6197.61720401692,0.0,1.0
2025-08-20,23.59,23.59,23.59,23.59,1115,23.1765701674672,23.1765701674672,23.1765701674672,23.1765701674672,1134.88966701903,0.0,1.0
2025-08-21,23.5876,23.615,23.5876,23.59,2952,23.1742122290017,23.2011320264832,23.1742122290017,23.1765701674672,3004.65856236786,0.0,1.0
2025-08-22,23.58,23.7239,23.58,23.58,1438,23.1667454238608,23.3081234843567,23.1667454238608,23.1667454238608,1463.65142706131,0.0,1.0
2025-08-25,23.5895,23.5895,23.5895,23.5895,789,23.1760789302869,23.1760789302869,23.1760789302869,23.1760789302869,803.07439217759,0.0,1.0
2025-08-26,23.68,23.68,23.665,23.665,1814,23.2649928599247,23.2649928599247,23.2502557445151,23.2502557445151,1846.35861522199,0.0,1.0
2025-08-27,23.68,23.68,23.602,23.602,662,23.2649928599247,23.2649928599247,23.1883598597949,23.1883598597949,673.808932346723,0.0,1.0
2025-08-28,23.67,23.7,23.63,23.68,2025,23.2551681163183,23.2846423471375,23.2158691418928,23.2649928599247,2061.12248942918,0.0,1.0
2025-08-29,23.74,23.8,23.74,23.79,891,23.323941321563,23.3828897832013,23.323941321563,23.373065039595,906.893895348838,0.0,1.0
2025-09-02,23.75,23.75,23.65,23.65,3890,23.3337660651694,23.3337660651694,23.2355186291055,23.2355186291055,3959.39085623679,0.0,1.0
2025-09-03,23.73,23.75,23.7,23.71,2520,23.3141165779566,23.3337660651694,23.2846423471375,23.2944670907439,2564.95243128965,0.0,1.0
2025-09-04,23.8099,23.81,23.71,23.71,5401,23.3926162793717,23.3927145268077,23.2944670907439,23.2944670907439,5497.34447674418,0.0,1.0
2025-09-05,23.86,23.89,23.75,23.75,2865,23.4418382448397,23.4713124756588,23.3337660651694,23.3337660651694,2916.10663319239,0.0,1.0
2025-09-08,23.9,23.97,23.88,23.8863,6852,23.4811372192652,23.5499104245099,23.4614877320524,23.4676773205245,6974.22780126851,0.0,1.0
2025-09-09,24.0834,24.0834,23.89,23.89,3044,23.6613230170064,23.6613230170064,23.4713124756588,23.4713124756588,3098.29968287526,0.0,1.0
2025-09-10,24.04,24.05,23.91,24.05,1144,23.6186836297546,23.628508373361,23.4909619628716,23.628508373361,1164.40697674419,0.0,1.0
2025-09-11,24.05,24.05,24.0,24.0,258,23.628508373361,23.628508373361,23.5793846553291,23.5793846553291,262.602272727273,0.0,1.0
2025-09-12,23.93,24.1,23.93,24.1,2748,23.5106114500844,23.677632091393,23.5106114500844,23.677632091393,2797.01955602537,0.0,1.0
2025-09-15,23.65,23.65,23.52,23.63,2755,23.65,23.65,23.52,23.63,2755,0.421875,1.0
2025-09-16,23.765,23.8607,23.765,23.8607,1851,23.765,23.8607,23.765,23.8607,1851,0.0,1.0
2025-09-17,23.7295,23.735,23.56,23.56,2674,23.7295,23.735,23.56,23.56,2674,0.0,1.0
2025-09-18,23.87,24.1,23.7102,23.8334,5386,23.87,24.1,23.7102,23.8334,5386,0.0,1.0
2025-09-19,23.96,23.96,23.96,23.96,168,23.96,23.96,23.96,23.96,168,0.0,1.0
2025-09-22,23.85,24.1,23.76,24.1,3171,23.85,24.1,23.76,24.1,3171,0.0,1.0
2025-09-23,23.82,23.82,23.7,23.82,3025,23.82,23.82,23.7,23.82,3025,0.0,1.0
2025-09-24,23.79,23.85,23.75,23.78,1609,23.79,23.85,23.75,23.78,1609,0.0,1.0
2025-09-25,23.92,23.99,23.7662,23.89,14071,23.92,23.99,23.7662,23.89,14071,0.0,1.0
2025-09-26,23.92,23.92,23.85,23.85,328,23.92,23.92,23.85,23.85,328,0.0,1.0
2025-09-29,23.905,23.98,23.905,23.97,4974,23.905,23.98,23.905,23.97,4974,0.0,1.0
2025-09-30,23.8098,23.91,23.771,23.91,1838,23.8098,23.91,23.771,23.91,1838,0.0,1.0
2025-10-01,23.86,23.99,23.7137,23.99,1712,23.86,23.99,23.7137,23.99,1712,0.0,1.0
2025-10-02,23.9144,23.94,23.8499,23.94,1537,23.9144,23.94,23.8499,23.94,1537,0.0,1.0
2025-10-03,23.94,23.94,23.91,23.94,3803,23.94,23.94,23.91,23.94,3803,0.0,1.0
2025-10-06,23.96,23.9756,23.8,23.8,632,23.96,23.9756,23.8,23.8,632,0.0,1.0
2025-10-07,23.87,23.925,23.85,23.8752,2348,23.87,23.925,23.85,23.8752,2348,0.0,1.0
2025-10-08,23.7905,23.9,23.55,23.83,11479,23.7905,23.9,23.55,23.83,11479,0.0,1.0
2025-10-09,23.75,23.82,23.66,23.82,3154,23.75,23.82,23.66,23.82,3154,0.0,1.0
2025-10-10,23.75,23.83,23.75,23.83,2580,23.75,23.83,23.75,23.83,2580,0.0,1.0
2025-10-13,23.72,23.89,23.69,23.75,9706,23.72,23.89,23.69,23.75,9706,0.0,1.0
2025-10-14,23.8,23.85,23.8,23.85,2221,23.8,23.85,23.8,23.85,2221,0.0,1.0
2025-10-15,23.77,23.8,23.77,23.8,855,23.77,23.8,23.77,23.8,855,0.0,1.0
2025-10-16,23.66,23.7001,23.66,23.7,2622,23.66,23.7001,23.66,23.7,2622,0.0,1.0
2025-10-17,23.75,23.85,23.66,23.66,6810,23.75,23.85,23.66,23.66,6810,0.0,1.0
2025-10-20,23.766,23.7913,23.75,23.75,611,23.766,23.7913,23.75,23.75,611,0.0,1.0
2025-10-21,23.825,23.825,23.792,23.792,603,23.825,23.825,23.792,23.792,603,0.0,1.0
2025-10-22,23.85,23.85,23.82,23.82,2560,23.85,23.85,23.82,23.82,2560,0.0,1.0
2025-10-23,23.79,23.85,23.79,23.85,1775,23.79,23.85,23.79,23.85,1775,0.0,1.0
2025-10-24,23.8095,23.8095,23.8095,23.8095,363,23.8095,23.8095,23.8095,23.8095,363,0.0,1.0
2025-10-27,23.8163,23.82,23.8116,23.82,1508,23.8163,23.82,23.8116,23.82,1508,0.0,1.0
2025-10-28,23.89,23.895,23.8101,23.82,2453,23.89,23.895,23.8101,23.82,2453,0.0,1.0
2025-10-29,23.81,23.88,23.81,23.88,1146,23.81,23.88,23.81,23.88,1146,0.0,1.0
2025-10-30,23.865,23.9,23.8415,23.8745,1854,23.865,23.9,23.8415,23.8745,1854,0.0,1.0
2025-10-31,23.865,23.865,23.865,23.865,122,23.865,23.865,23.865,23.865,122,0.0,1.0
2025-11-03,23.87,23.87,23.87,23.87,379,23.87,23.87,23.87,23.87,379,0.0,1.0
2025-11-04,23.87,23.87,23.87,23.87,197,23.87,23.87,23.87,23.87,197,0.0,1.0
2025-11-05,23.9417,23.9417,23.9417,23.9417,560,23.9417,23.9417,23.9417,23.9417,560,0.0,1.0
2025-11-06,23.9,23.98,23.8729,23.98,2029,23.9,23.98,23.8729,23.98,2029,0.0,1.0
2025-11-07,23.95,23.97,23.81,23.87,5112,23.95,23.97,23.81,23.87,5112,0.0,1.0
2025-11-10,23.96,23.96,23.92,23.96,774,23.96,23.96,23.92,23.96,774,0.0,1.0
2025-11-11,23.9599,23.96,23.9599,23.96,330,23.9599,23.96,23.9599,23.96,330,0.0,1.0
2025-11-12,23.96,23.96,23.9,23.9,2644,23.96,23.96,23.9,23.9,2644,0.0,1.0
2025-11-13,24.09,24.09,23.96,23.96,15470,24.09,24.09,23.96,23.96,15470,0.0,1.0
2025-11-14,24.16,24.16,23.94,24.08,8641,24.16,24.16,23.94,24.08,8641,0.0,1.0
2025-11-17,24.25,24.8244,24.1701,24.8244,6188,24.25,24.8244,24.1701,24.8244,6188,0.0,1.0
2025-11-18,24.25,24.465,24.25,24.25,11414,24.25,24.465,24.25,24.25,11414,0.0,1.0
2025-11-19,24.24,24.271,24.15,24.25,3062,24.24,24.271,24.15,24.25,3062,0.0,1.0
2025-11-20,24.24,24.24,24.24,24.24,1627,24.24,24.24,24.24,24.24,1627,0.0,1.0
2025-11-21,24.0333,24.08,23.95,24.08,2343,24.0333,24.08,23.95,24.08,2343,0.0,1.0
2025-11-24,24.055,24.055,23.95,23.95,1451,24.055,24.055,23.95,23.95,1451,0.0,1.0
2025-11-25,24.0,24.0,24.0,24.0,998,24.0,24.0,24.0,24.0,998,0.0,1.0
2025-11-26,24.13,24.2001,24.0,24.2,5263,24.13,24.2001,24.0,24.2,5263,0.0,1.0