date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-19,24.6,24.6,24.6,24.6,447900,19.9366616428068,19.9366616428068,19.9366616428068,19.9366616428068,552667.251790143,0.0,1.0
2021-10-20,25.02,25.2,24.83,24.95,134880,20.2770436708547,20.4229216828752,20.123061324833,20.2203133328467,166429.468456027,0.0,1.0
2021-10-21,25.28,25.3,25.02,25.15,24779,20.4877563548844,20.5039650228866,20.2770436708547,20.3824000128695,30574.9985088367,0.0,1.0
2021-10-22,25.35,25.99,25.13,25.35,25686,20.5444866928924,21.0631640689654,20.3661913448673,20.5444866928924,31694.1527784809,0.0,1.0
2021-10-25,25.5,25.99,25.25,25.3,39526,20.6660517029095,21.0631640689654,20.4634433528809,20.5039650228866,48771.4351289511,0.0,1.0
2021-10-26,25.31,25.95,25.25,25.5,18457,20.5120693568878,21.0307467329608,20.4634433528809,20.6660517029095,22774.2341288026,0.0,1.0
2021-10-27,25.39,25.6,25.3,25.3,92650,20.5769040288969,20.7470950429209,20.5039650228866,20.5039650228866,114321.546948776,0.0,1.0
2021-10-28,25.37,25.46,25.36,25.4,56682,20.5606953608946,20.6336343669049,20.5525910268935,20.5850083628981,69940.3553605023,0.0,1.0
2021-10-29,25.4,25.435,25.32,25.4325,19491,20.5850083628981,20.613373531902,20.5201736908889,20.6113474484018,24050.0946743507,0.0,1.0
2021-11-01,25.38,25.45,25.38,25.4,17833,20.5687996948958,20.6255300329038,20.5687996948958,20.5850083628981,22004.2757338103,0.0,1.0
2021-11-02,25.45,25.46,25.37,25.415,41438,20.6255300329038,20.6336343669049,20.5606953608946,20.5971648638998,51130.6666212993,0.0,1.0
2021-11-03,25.4995,25.53,25.43,25.475,28903,20.6656464862094,20.6903647049129,20.6093213649015,20.6457908679066,35663.6337988179,0.0,1.0
2021-11-04,25.41,25.5,25.4,25.4,5077,20.5931126968992,20.6660517029095,20.5850083628981,20.5850083628981,6264.54931310239,0.0,1.0
2021-11-05,25.43,25.4997,25.43,25.49,11602,20.6093213649015,20.6658085728894,20.6093213649015,20.6579473689083,14315.7969530459,0.0,1.0
2021-11-08,25.4,25.4841,25.37,25.465,27764,20.5850083628981,20.6531658118477,20.5606953608946,20.6376865339055,34258.21294642,0.0,1.0
2021-11-09,25.39,25.39,25.25,25.32,26677,20.5769040288969,20.5769040288969,20.4634433528809,20.5201736908889,32916.955293605,0.0,1.0
2021-11-10,25.37,25.4,25.31,25.39,33845,20.5606953608946,20.5850083628981,20.5120693568878,20.5769040288969,41761.6055745422,0.0,1.0
2021-11-11,25.37,25.37,25.3399,25.355,3602,20.5606953608946,20.5606953608946,20.5363013155512,20.5485388598929,4444.53547878567,0.0,1.0
2021-11-12,25.37,25.37,25.37,25.37,31,20.5606953608946,20.5606953608946,20.5606953608946,20.5606953608946,38.2511382127584,0.0,1.0
2021-11-15,25.26,25.39,25.22,25.3398,14677,20.4715476868821,20.5769040288969,20.4391303508775,20.5362202722112,18110.0630822146,0.0,1.0
2021-11-16,25.2992,25.36,25.145,25.3121,38818,20.5033166761666,20.5525910268935,20.378347845869,20.513771267028,47897.828488479,0.0,1.0
2021-11-17,25.3,25.36,25.26,25.3,3125,20.5039650228866,20.5525910268935,20.4715476868821,20.5039650228866,3855.96151338291,0.0,1.0
2021-11-18,25.36,25.36,25.17,25.268,10280,20.5525910268935,20.5525910268935,20.3986086808718,20.478031154083,12684.5709944244,0.0,1.0
2021-11-19,25.2889,25.3,25.18,25.21,7584,20.4949692121454,20.5039650228866,20.406713014873,20.4310260168764,9357.95587759868,0.0,1.0
2021-11-22,25.373,25.39,25.29,25.29,7573,20.563126661095,20.5769040288969,20.4958606888855,20.4958606888855,9344.38289307157,0.0,1.0
2021-11-23,25.36,25.36,25.26,25.26,2944,20.5525910268935,20.5525910268935,20.4715476868821,20.4715476868821,3632.62422252776,0.0,1.0
2021-11-24,25.22,25.3599,25.21,25.3599,2702,20.4391303508775,20.5525099835535,20.4310260168764,20.5525099835535,3334.01856293139,0.0,1.0
2021-11-26,25.24,25.28,25.21,25.21,1230,20.4553390188798,20.4877563548844,20.4310260168764,20.4310260168764,1517.70645166751,0.0,1.0
2021-11-29,25.22,25.2498,25.16,25.222,4554,20.4391303508775,20.4632812662009,20.3905043468707,20.4407512176777,5619.21559422263,0.0,1.0
2021-11-30,25.2,25.22,25.18,25.21,1518,20.4229216828752,20.4391303508775,20.406713014873,20.4310260168764,1873.07186474088,0.0,1.0
2021-12-01,25.1995,25.2,25.16,25.18,4937,20.4225164661752,20.4229216828752,20.3905043468707,20.406713014873,6091.80223730283,0.0,1.0
2021-12-02,25.05,25.39,25.04,25.19,17898,20.3013566728581,20.5769040288969,20.293252338857,20.4148173488741,22084.4797332887,0.0,1.0
2021-12-03,25.05,25.2,25.05,25.15,6256,20.3013566728581,20.4229216828752,20.3013566728581,20.3824000128695,7719.3264728715,0.0,1.0
2021-12-06,25.03,25.18,24.86,25.0,8564,20.2851480048558,20.406713014873,20.1473743268364,20.2608350028524,10567.1854081956,0.0,1.0
2021-12-07,25.152,25.18,25.06,25.09,4404,20.3840208796698,20.406713014873,20.3094610068593,20.3337740088627,5434.12944158024,0.0,1.0
2021-12-08,25.33,25.33,25.1584,25.29,2740,20.5282780248901,20.5282780248901,20.3892076534305,20.4958606888855,3380.90705493412,0.0,1.0
2021-12-09,25.2999,25.3886,25.0467,25.2842,10768,20.5038839795466,20.5757694221368,20.2986822426377,20.4911601751648,13286.7179443543,0.0,1.0
2021-12-10,25.16,25.16,25.07,25.07,700,20.4747894204825,20.4747894204825,20.4015489177861,20.4015489177861,860.179786873967,0.104,1.0
2021-12-13,25.3485,25.35,25.11,25.17,4426,20.6281875844635,20.6294082595084,20.4341002523178,20.4829272541155,5438.79390957739,0.0,1.0
2021-12-14,25.3299,25.3299,25.3299,25.3299,300,20.6130512139062,20.6130512139062,20.6130512139062,20.6130512139062,368.648480088843,0.0,1.0
2021-12-15,25.25,25.25,25.1215,25.1215,1200,20.548029923179,20.548029923179,20.4434587609957,20.4434587609957,1474.59392035537,0.0,1.0
2021-12-16,25.2869,25.2869,25.05,25.05,1335,20.5780585292846,20.5780585292846,20.3852732505202,20.3852732505202,1640.48573639535,0.0,1.0
2021-12-17,25.28,25.29,25.15,25.15,1400,20.5724434240778,20.5805812577108,20.4666515868496,20.4666515868496,1720.35957374794,0.0,1.0
2021-12-20,25.28,25.28,25.28,25.28,102,20.5724434240778,20.5724434240778,20.5724434240778,20.5724434240778,125.340483230207,0.0,1.0
2021-12-21,25.3,25.3,25.25,25.25,1643,20.5887190913437,20.5887190913437,20.548029923179,20.548029923179,2018.9648426199,0.0,1.0
2021-12-22,25.3,25.3,25.3,25.3,50,20.5887190913437,20.5887190913437,20.5887190913437,20.5887190913437,61.4414133481405,0.0,1.0
2021-12-23,25.33,25.34,25.2858,25.2858,5426,20.6131325922426,20.6212704258755,20.577163367585,20.577163367585,6667.62217654018,0.0,1.0
2021-12-27,25.3101,25.59,25.285,25.4056,2730,20.596938303313,20.8247162666991,20.5765123408943,20.6746546145076,3354.70116880847,0.0,1.0
2021-12-28,25.57,25.61,25.35,25.35,3305,20.8084405994332,20.8409919339649,20.6294082595084,20.6294082595084,4061.27742231208,0.0,1.0
2021-12-29,25.61,25.61,25.61,25.61,100,20.8409919339649,20.8409919339649,20.8409919339649,20.8409919339649,122.882826696281,0.0,1.0
2021-12-30,25.59,26.86,25.46,25.59,2510,20.8247162666991,21.8582211380827,20.7189244294708,20.8247162666991,3084.35895007664,0.0,1.0
2021-12-31,25.59,25.59,25.42,25.42,301,20.8247162666991,20.8247162666991,20.686373094939,20.686373094939,369.877308355805,0.0,1.0
2022-01-03,25.59,25.6,25.22,25.2742,6178,20.8247162666991,20.832854100332,20.5236164222802,20.5677234805707,7591.70103329621,0.0,1.0
2022-01-04,25.59,25.59,25.59,25.59,201,20.8247162666991,20.8247162666991,20.8247162666991,20.8247162666991,246.994481659524,0.0,1.0
2022-01-05,25.4317,26.34,25.43,25.59,5784,20.6958943602896,21.4350537891697,20.694510928572,20.8247162666991,7107.54269611288,0.0,1.0
2022-01-06,25.6057,25.76,25.43,25.43,304,20.8374926655028,20.9630594384591,20.694510928572,20.694510928572,373.563793156693,0.0,1.0
2022-01-07,25.8268,25.8268,25.45,25.59,3383,21.0174201671271,21.0174201671271,20.7107865958379,20.8247162666991,4157.12602713518,0.0,1.0
2022-01-10,25.5097,25.51,24.08,25.36,4539,20.8441388342308,20.8443839661473,19.6759218308439,20.7218180078987,5554.96819613622,0.104167,1.0
2022-01-11,25.66,25.66,25.415,25.44,1660,20.9669499243959,20.9669499243959,20.7667588592565,20.7871865189646,2031.55919929194,0.0,1.0
2022-01-12,25.66,25.66,25.66,25.66,0,20.9669499243959,20.9669499243959,20.9669499243959,20.9669499243959,0,0.0,1.0
2022-01-13,25.3521,25.5,25.2101,25.4198,14142,20.7153628674309,20.8362129022641,20.5993337602889,20.7706809699205,17307.4157809558,0.0,1.0
2022-01-14,25.25,25.45,25.2,25.34,5040,20.631936305183,20.7953575828479,20.5910809857668,20.7054758801322,6168.10744845266,0.0,1.0
2022-01-18,25.2,25.26,25.12,25.26,5132,20.5910809857668,20.6401073690663,20.5257124747009,20.6401073690663,6280.69988600377,0.0,1.0
2022-01-19,25.358,25.45,25.12,25.175,251940,20.720183795122,20.7953575828479,20.5257124747009,20.5706533260587,308331.942572056,0.0,1.0
2022-01-20,25.35,25.36,25.22,25.36,4139,20.7136469440154,20.7218180078987,20.6074231135333,20.7218180078987,5065.43585895745,0.0,1.0
2022-01-21,25.2998,25.3,25.18,25.2619,2028,20.6726282033216,20.6727916245992,20.5747388580004,20.6416598712041,2481.92894949642,0.0,1.0
2022-01-24,24.99,25.2,24.99,25.2,4002,20.4194886442188,20.5910809857668,20.4194886442188,20.5910809857668,4897.7710334737,0.0,1.0
2022-01-25,25.1,25.1,24.45,25.045,18005,20.5093703469344,20.5093703469344,19.9782511945238,20.4644294955766,22035.0743272599,0.0,1.0
2022-01-26,24.9612,25.02,24.75,24.8,5983,20.395955980235,20.4440018358685,20.223383111021,20.2642384304372,7322.17993335163,0.0,1.0
2022-01-27,25.0899,25.12,24.66,25.05,9175,20.5011175724124,20.5257124747009,20.1498435360718,20.4685150275182,11228.6479840383,0.0,1.0
2022-01-28,25.045,25.07,25.045,25.07,1770,20.4644294955766,20.4848571552847,20.4644294955766,20.4848571552847,2166.18059201611,0.0,1.0
2022-01-31,25.06,25.06,24.76,25.04,4706,20.4766860914015,20.4766860914015,20.2315541749042,20.460343963635,5759.34794690835,0.0,1.0
2022-02-01,25.1599,25.1599,25.095,25.095,1223,20.558315019595,20.558315019595,20.5052848149928,20.5052848149928,1496.74512092413,0.0,1.0
2022-02-02,25.3687,25.3687,25.1,25.1,2400,20.7289268334771,20.7289268334771,20.5093703469344,20.5093703469344,2937.19402307269,0.0,1.0
2022-02-03,25.2899,25.29,25.1821,25.1821,1326,20.6645388500772,20.664620560716,20.5764547814158,20.5764547814158,1622.79969774766,0.0,1.0
2022-02-04,25.1501,25.21,25.15,25.175,6154,20.5503073769895,20.5992520496501,20.5502256663506,20.5706533260587,7531.45500749553,0.0,1.0
2022-02-07,25.28,25.28,25.22,25.2597,2177,20.7415650179853,20.7415650179853,20.6923366199996,20.7249094100001,2653.34655086435,0.104167,1.0
2022-02-08,25.04,25.2277,24.975,25.073,6410,20.5446514260424,20.6986542644078,20.4913206615579,20.5717270449346,7812.56379928365,0.0,1.0
2022-02-09,25.12,25.14,25.11,25.11,1348,20.6102892900234,20.6266987560186,20.6020845570258,20.6020845570258,1642.95413438913,0.0,1.0
2022-02-10,25.165,25.165,25.03,25.05,600,20.6472105885127,20.6472105885127,20.5364466930448,20.55285615904,731.285223021869,0.0,1.0
2022-02-11,25.0,25.14,25.0,25.14,2367,20.5118324940519,20.6266987560186,20.5118324940519,20.6266987560186,2884.92020482128,0.0,1.0
2022-02-14,25.05,25.05,25.025,25.025,1498,20.55285615904,20.55285615904,20.532344326546,20.532344326546,1825.7754401446,0.0,1.0
2022-02-15,25.0,25.1399,25.0,25.1399,310,20.5118324940519,20.6266167086886,20.5118324940519,20.6266167086886,377.8306985613,0.0,1.0
2022-02-16,25.185,25.3699,25.0,25.0,4690,20.6636200545079,20.8153255676339,20.5118324940519,20.5118324940519,5716.21282662095,0.0,1.0
2022-02-17,25.29,25.29,25.11,25.11,1200,20.7497697509829,20.7497697509829,20.6020845570258,20.6020845570258,1462.57044604374,0.0,1.0
2022-02-18,25.29,25.29,25.29,25.29,0,20.7497697509829,20.7497697509829,20.7497697509829,20.7497697509829,0,0.0,1.0
2022-02-22,25.05,25.05,25.05,25.05,1000,20.55285615904,20.55285615904,20.55285615904,20.55285615904,1218.80870503645,0.0,1.0
2022-02-23,25.0,25.1,25.0,25.1,4063,20.5118324940519,20.5938798240281,20.5118324940519,20.5938798240281,4952.0197685631,0.0,1.0
2022-02-24,24.95,25.05,24.92,25.05,5639,20.4708088290638,20.55285615904,20.446194630071,20.55285615904,6872.86228770055,0.0,1.0
2022-02-25,25.04,25.25,25.0,25.25,2700,20.5446514260424,20.7169508189925,20.5118324940519,20.7169508189925,3290.78350359842,0.0,1.0
2022-02-28,24.95,25.0,24.925,25.0,2955,20.4708088290638,20.5118324940519,20.4502969965698,20.5118324940519,3601.57972338271,0.0,1.0
2022-03-01,24.95,25.05,24.901,25.05,1413,20.4708088290638,20.55285615904,20.4306056373755,20.55285615904,1722.17670021651,0.0,1.0
2022-03-02,25.2497,25.25,24.91,24.91,6340,20.7167046770025,20.7169508189925,20.4379898970733,20.4379898970733,7727.2471899311,0.0,1.0
2022-03-03,24.89,24.98,24.89,24.9701,5606,20.4215804310781,20.4954230280567,20.4215804310781,20.487300342389,6832.64160043434,0.0,1.0
2022-03-04,24.84,24.86,24.825,24.86,629,20.38055676609,20.3969662320852,20.3682496665936,20.3969662320852,766.630675467927,0.0,1.0
2022-03-07,24.05,24.84,24.05,24.7,16247,19.732382859278,20.38055676609,19.732382859278,20.2656905041233,19801.9850307272,0.0,1.0
2022-03-08,24.55,24.55,24.2,24.25,2607,20.142619509159,20.142619509159,19.8554538542423,19.8964775192304,3177.43429403002,0.0,1.0
2022-03-09,24.5999,24.7699,24.01,24.16,6965,20.1835611268171,20.3230415877767,19.6995639272875,19.8226349222518,8489.00263057888,0.0,1.0
2022-03-10,24.1102,24.3,24.0401,24.3,7043,19.86724159414,20.023640232665,19.8094779241684,20.023640232665,8547.14217851391,0.104167,1.0
2022-03-11,24.08,24.1,23.99,24.0956,5549,19.8423562470195,19.8588366093509,19.7681946165282,19.855210929638,6734.07524472155,0.0,1.0
2022-03-14,23.982,24.01,23.0,24.01,11410,19.7616024715956,19.7846749788596,18.9524166811233,19.7846749788596,13846.7829414801,0.0,1.0
2022-03-15,23.72,24.38,23.32,23.92,12071,19.5457097250541,20.0895616819907,19.2161024784259,19.7105133483682,14648.9497709558,0.0,1.0
2022-03-16,24.42,24.42,23.88,23.88,5073,20.1225224066535,20.1225224066535,19.6775526237054,19.6775526237054,6156.4180422549,0.0,1.0
2022-03-17,24.5,24.56,24.3414,24.44,5342,20.1884438559792,20.2378849429734,20.0577545826911,20.1390027689849,6482.86717558162,0.0,1.0
2022-03-18,24.5499,24.55,24.2,24.3,5337,20.229562359996,20.2296447618077,19.941238421008,20.023640232665,6476.79934782464,0.0,1.0
2022-03-21,24.6499,24.69,24.43,24.67,2630,20.3119641716531,20.3450072981276,20.1307625878192,20.3285269357962,3191.67740018339,0.0,1.0
2022-03-22,24.64,24.64,24.64,24.64,405,20.303806392299,20.303806392299,20.303806392299,20.303806392299,491.494048317216,0.0,1.0
2022-03-23,24.49,24.6002,24.2443,24.6,5273,20.1802036748135,20.2710104712595,19.9777424235721,20.2708456676362,6399.13115253498,0.0,1.0
2022-03-24,24.6385,24.6385,24.5,24.565,1031,20.3025703651242,20.3025703651242,20.1884438559792,20.2420050335563,1251.18608349395,0.0,1.0
2022-03-25,24.47,24.53,24.47,24.53,1193,20.163723312482,20.2131643994763,20.163723312482,20.2131643994763,1447.78370282084,0.0,1.0
2022-03-28,24.49,24.49,24.46,24.46,808,20.1802036748135,20.1802036748135,20.1554831313163,20.1554831313163,980.560965531626,0.0,1.0
2022-03-29,24.325,24.325,24.2,24.25,1302,20.0442406855793,20.0442406855793,19.941238421008,19.9824393268365,1580.06234792349,0.0,1.0
2022-03-30,24.1381,24.43,24.1381,24.25,1200,19.8902316995923,20.1307625878192,19.8902316995923,19.9824393268365,1456.27866168063,0.0,1.0
2022-03-31,24.3,24.3,24.2,24.2,2122,20.023640232665,20.023640232665,19.941238421008,19.941238421008,2575.18610007193,0.0,1.0
2022-04-01,24.3,24.3,24.3,24.3,14,20.023640232665,20.023640232665,20.023640232665,20.023640232665,16.9899177196075,0.0,1.0
2022-04-04,24.25,24.4,24.0888,24.0888,1145,19.9824393268365,20.1060420443221,19.8496076064453,19.8496076064453,1389.53255635361,0.0,1.0
2022-04-05,24.216,24.216,24.216,24.216,100,19.9544227108731,19.9544227108731,19.9544227108731,19.9544227108731,121.356555140053,0.0,1.0
2022-04-06,24.3401,24.51,24.25,24.25,2565,20.0566833591395,20.1966840371449,19.9824393268365,19.9824393268365,3112.79563934236,0.0,1.0
2022-04-07,24.89,24.89,24.06,24.17,3353,20.5098109214417,20.5098109214417,19.8258758846881,19.9165178775109,4069.08529384598,0.0,1.0
2022-04-08,24.785833,24.785833,24.785833,24.785833,13,20.5098109214417,20.5098109214417,20.5098109214417,20.5098109214417,15.7103266448519,0.104167,1.0
2022-04-11,24.0088,24.634,23.91,24.5,3112,19.8668307194158,20.3841719678655,19.7850755765066,20.2732894865919,3760.81050144454,0.0,1.0
2022-04-12,24.5026,24.5026,24.5,24.5,222,20.275440937721,20.275440937721,20.2732894865919,20.2732894865919,268.284039627472,0.0,1.0
2022-04-13,24.4999,24.4999,24.4999,24.4999,183,20.2732067384715,20.2732067384715,20.2732067384715,20.2732067384715,221.153059692915,0.0,1.0
2022-04-14,24.4499,24.4499,24.4499,24.4499,211,20.2318326782948,20.2318326782948,20.2318326782948,20.2318326782948,254.990686312596,0.0,1.0
2022-04-18,24.3399,24.35,23.95,24.35,2140,20.140809745906,20.1491673060617,19.818174824648,20.1491673060617,2586.16146307562,0.0,1.0
2022-04-19,24.06,24.3372,24.06,24.145,473,19.9091977570367,20.1385755466565,19.9091977570367,19.9795336593372,571.614192539613,0.0,1.0
2022-04-20,24.1488,24.1488,24.12,24.12,1220,19.9826780879106,19.9826780879106,19.9588466292488,19.9588466292488,1474.3537312861,0.0,1.0
2022-04-21,24.2767,24.2767,23.92,24.08,1259,20.0885129338426,20.0885129338426,19.7933503885419,19.9257473811074,1521.48471122066,0.0,1.0
2022-04-22,23.865,23.9995,23.7,23.99,2063,19.7478389223475,19.8591351442229,19.6113045237644,19.8512740727893,2493.1079898715,0.0,1.0
2022-04-25,24.13,24.13,23.6,23.74,700,19.9671214412841,19.9671214412841,19.5285564034109,19.6444037719057,845.940665492027,0.0,1.0
2022-04-26,23.8101,23.8101,23.8101,23.8101,587,19.7024102042735,19.7024102042735,19.7024102042735,19.7024102042735,709.381672348313,0.0,1.0
2022-04-27,24.06,24.06,23.83,24.0,4004,19.9091977570367,19.9091977570367,19.7188770802238,19.8595488848247,4838.78060661439,0.0,1.0
2022-04-28,23.905,23.905,23.6,23.62,4501,19.7809381704889,19.7809381704889,19.5285564034109,19.5451060274816,5439.39847911373,0.0,1.0
2022-04-29,23.9784,24.1799,23.68,23.95,7333,19.8416752908283,20.0084127533405,19.5947548996937,19.818174824648,8861.83271436148,0.0,1.0
2022-05-02,23.87,24.0,23.37,23.98,4522,19.7519763283652,19.8595488848247,19.338235726598,19.842999260754,5464.77669907849,0.0,1.0
2022-05-03,23.8,23.8,23.715,23.715,400,19.6940526441178,19.6940526441178,19.6237167418174,19.6237167418174,483.394665995443,0.0,1.0
2022-05-04,23.8,23.8,23.8,23.8,0,19.6940526441178,19.6940526441178,19.6940526441178,19.6940526441178,0,0.0,1.0
2022-05-05,23.6622,23.7799,23.62,23.62,3399,19.5800257342708,19.6774202719268,19.5451060274816,19.5451060274816,4107.64617429627,0.0,1.0
2022-05-06,23.2691,23.76,22.97,23.62,15227,19.2547428731614,19.6609533959764,19.0072432451843,19.5451060274816,18401.6264477815,0.0,1.0
2022-05-09,22.94,23.12,22.78,23.12,17926,18.9824188090783,19.1313654257144,18.8500218165128,19.1313654257144,21663.3319565857,0.0,1.0
2022-05-10,22.85,22.92,22.544,22.89,10923,18.9941417352887,19.0523294780226,18.7397781741947,19.0273918739938,13140.3963115792,0.104167,1.0
2022-05-11,23.18,23.18,22.6501,22.94,2920,19.2684553796058,19.2684553796058,18.82797416711,19.0689545473752,3512.76730109047,0.0,1.0
2022-05-12,22.9499,22.99,22.8,22.99,2690,19.0771839567047,19.1105172207566,18.9525790619073,19.1105172207566,3236.07672600458,0.0,1.0
2022-05-13,22.8,22.94,22.55,22.85,3960,18.9525790619073,19.0689545473752,18.7447656950005,18.9941417352887,4763.88990147887,0.0,1.0
2022-05-16,23.264,23.27,22.894,22.894,2009,19.3382806708865,19.3432681916923,19.0307168878643,19.0307168878643,2416.83202325026,0.0,1.0
2022-05-17,23.45,23.45,23.02,23.06,2090,19.4928938158652,19.4928938158652,19.1354548247854,19.1687049634905,2514.27522578051,0.0,1.0
2022-05-18,23.45,23.45,23.45,23.45,0,19.4928938158652,19.4928938158652,19.4928938158652,19.4928938158652,0,0.0,1.0
2022-05-19,23.37,23.41,23.021,23.1477,1682,19.426393538455,19.4596436771601,19.136286078253,19.2416058926014,2023.45020562814,0.0,1.0
2022-05-20,23.3405,23.45,23.3405,23.35,1096,19.40187156116,19.4928938158652,19.40187156116,19.4097684691025,1318.4907404093,0.0,1.0
2022-05-23,23.44,23.4499,23.07,23.1501,2300,19.484581281189,19.4928106905185,19.1770174981668,19.2436009009237,2766.90575085892,0.0,1.0
2022-05-24,23.45,23.45,23.41,23.41,1752,19.4928938158652,19.4928938158652,19.4596436771601,19.4596436771601,2107.66038065428,0.0,1.0
2022-05-25,23.45,23.45,23.45,23.45,36,19.4928938158652,19.4928938158652,19.4928938158652,19.4928938158652,43.3080900134442,0.0,1.0
2022-05-26,23.45,23.45,23.45,23.45,151,19.4928938158652,19.4928938158652,19.4928938158652,19.4928938158652,181.653377556391,0.0,1.0
2022-05-27,23.62,23.62,23.45,23.45,533,19.6342069053619,19.6342069053619,19.4928938158652,19.4928938158652,641.200332699048,0.0,1.0
2022-05-31,23.84,23.84,23.64,23.65,3853,19.81708266824,19.81708266824,19.6508319747145,19.6591445093907,4635.16863393889,0.0,1.0
2022-06-01,23.84,23.96,23.68,23.96,4243,19.81708266824,19.9168330843553,19.6840821134196,19.9168330843553,5104.33960908453,0.0,1.0
2022-06-02,23.8188,23.8188,23.37,23.8,2000,19.7994600947263,19.7994600947263,19.426393538455,19.7838325295349,2406.00500074689,0.0,1.0
2022-06-03,23.8188,23.8188,23.8188,23.8188,0,19.7994600947263,19.7994600947263,19.7994600947263,19.7994600947263,0,0.0,1.0
2022-06-06,23.6817,23.6817,23.33,23.42,791,19.6854952443145,19.6854952443145,19.3931433997499,19.4679562118364,951.574977795399,0.0,1.0
2022-06-07,23.55,23.63,23.15,23.4,8370,19.576019162628,19.6425194400382,19.243517775577,19.4513311424839,10069.1309281258,0.0,1.0
2022-06-08,23.55,23.55,23.55,23.55,14,19.576019162628,19.576019162628,19.576019162628,19.576019162628,16.8420350052283,0.0,1.0
2022-06-09,23.4099,23.4099,23.3,23.3,2076,19.5461497317757,19.5461497317757,19.4543884745503,19.4543884745503,2486.36959538859,0.104167,1.0
2022-06-10,23.44,23.44,23.25,23.25,1656,19.5712817958566,19.5712817958566,19.412640859798,19.412640859798,1983.34684487645,0.0,1.0
2022-06-13,23.08,23.22,22.91,23.14,4280,19.2706989696404,19.3875922909467,19.1287570794827,19.3207961073431,5126.04136236182,0.0,1.0
2022-06-14,23.19,23.19,22.96,22.96,825,19.3625437220953,19.3625437220953,19.1705046942349,19.1705046942349,988.080402791709,0.0,1.0
2022-06-15,23.17,23.18,22.91,22.93,1730,19.3458446761944,19.3541941991449,19.1287570794827,19.1454561253836,2071.97466282383,0.0,1.0
2022-06-16,23.06,23.35,23.01,23.35,6035,19.2539999237394,19.4961360893025,19.2122523089872,19.4961360893025,7227.9578555733,0.0,1.0
2022-06-17,23.0,23.2,22.8799,23.04,2222,19.2039027860367,19.3708932450458,19.1036250154018,19.2373008778385,2661.22988485234,0.0,1.0
2022-06-21,23.25,23.3,23.18,23.18,758,19.412640859798,19.4543884745503,19.3541941991449,19.3541941991449,907.836297352868,0.0,1.0
2022-06-22,23.31,23.31,23.01,23.0101,2250,19.4627379975007,19.4627379975007,19.2122523089872,19.2123358042167,2694.76473488648,0.0,1.0
2022-06-23,23.32,23.32,23.1999,23.2,2710,19.4710875204512,19.4710875204512,19.3708097498163,19.3708932450458,3245.69441401882,0.0,1.0
2022-06-24,23.452,23.452,23.18,23.18,3706,19.5813012233971,19.5813012233971,19.3541941991449,19.3541941991449,4438.57693666191,0.0,1.0
2022-06-27,23.43,23.43,23.21,23.22,818,19.5629322729061,19.5629322729061,19.3792427679962,19.3875922909467,979.696690283174,0.0,1.0
2022-06-28,23.53,23.53,23.21,23.21,801,19.6464275024106,19.6464275024106,19.3792427679962,19.3792427679962,959.336245619588,0.0,1.0
2022-06-29,23.52,23.52,23.38,23.38,1148,19.6380779794602,19.6380779794602,19.5211846581539,19.5211846581539,1374.92885139985,0.0,1.0
2022-06-30,23.64,23.64,23.53,23.53,328,19.7382722548656,19.7382722548656,19.6464275024106,19.6464275024106,392.836814685673,0.0,1.0
2022-07-01,23.55,23.55,23.55,23.55,645,19.6631265483115,19.6631265483115,19.6631265483115,19.6631265483115,772.499224000792,0.0,1.0
2022-07-05,23.55,23.55,23.55,23.55,49,19.6631265483115,19.6631265483115,19.6631265483115,19.6631265483115,58.6859875597501,0.0,1.0
2022-07-06,23.52,23.52,23.27,23.28,1313,19.6380779794602,19.6380779794602,19.4293399056989,19.4376894286494,1572.5449319582,0.0,1.0
2022-07-07,23.5399,23.5399,23.0858,23.52,2700,19.6546935301316,19.6546935301316,19.2755416929516,19.6380779794602,3233.71768186377,0.0,1.0
2022-07-08,23.2961,23.2961,22.79,23.06,1650,19.5381066363176,19.5381066363176,19.1136477883284,19.3400929354477,1967.3638656752,0.104167,1.0
2022-07-11,23.0999,23.22,22.915,23.06,3813,19.3735564960775,19.4742826522591,19.2184835045873,19.3400929354477,4546.39904231488,0.0,1.0
2022-07-12,22.955,23.1255,22.68,22.68,5540,19.2520309337902,19.3950268507674,19.0213923580205,19.0213923580205,6605.57322172158,0.0,1.0
2022-07-13,22.95,22.95,22.93,22.93,373,19.2478375051398,19.2478375051398,19.2310637905384,19.2310637905384,444.743467816273,0.0,1.0
2022-07-14,23.0,23.09,22.9999,23.09,1100,19.2897717916434,19.3652535073498,19.2896879230704,19.3652535073498,1311.57591045013,0.0,1.0
2022-07-15,23.0,23.0,22.76,23.0,2227,19.2897717916434,19.2897717916434,19.0884872164263,19.2897717916434,2655.34504779313,0.0,1.0
2022-07-18,22.84,22.85,22.82,22.84,2123,19.155582074832,19.1639689321327,19.1388083602305,19.155582074832,2531.34150716875,0.0,1.0
2022-07-19,22.94,23.09,22.9308,23.09,2114,19.2394506478391,19.3652535073498,19.2317347391225,19.3652535073498,2520.6104315378,0.0,1.0
2022-07-20,22.9965,23.09,22.93,23.09,4696,19.2868363915882,19.3652535073498,19.2310637905384,19.3652535073498,5599.23679588528,0.0,1.0
2022-07-21,23.0,23.0,23.0,23.0,1268,19.2897717916434,19.2897717916434,19.2897717916434,19.2897717916434,1511.88932222797,0.0,1.0
2022-07-22,22.6692,23.09,22.6692,23.09,2492,19.0123345521358,19.3652535073498,19.0123345521358,19.3652535073498,2971.31560803793,0.0,1.0
2022-07-25,22.91,22.97,22.91,22.97,733,19.214290075937,19.2646112197413,19.214290075937,19.2646112197413,873.986493054497,0.0,1.0
2022-07-26,23.09,23.09,22.8,22.8,1944,19.3652535073498,19.3652535073498,19.1220346456291,19.1220346456291,2317.91233628642,0.0,1.0
2022-07-27,23.2583,23.2583,22.76,22.79,2170,19.5064043157209,19.5064043157209,19.0884872164263,19.1136477883284,2587.38156879708,0.0,1.0
2022-07-28,23.1,23.1,22.965,22.9999,4974,19.3736403646505,19.3736403646505,19.2604177910909,19.2896879230704,5930.70779870816,0.0,1.0
2022-07-29,23.02,23.1,23.01,23.1,2830,19.3065455062448,19.3736403646505,19.2981586489441,19.3736403646505,3374.32711506717,0.0,1.0
2022-08-01,23.1,23.1,23.05,23.1,1943,19.3736403646505,19.3736403646505,19.331706078147,19.3736403646505,2316.71999454965,0.0,1.0
2022-08-02,23.29,23.29,23.04,23.04,6309,19.5329906533641,19.5329906533641,19.3233192208463,19.3233192208463,7522.48401729991,0.0,1.0
2022-08-03,23.29,23.29,23.14,23.14,5833,19.5329906533641,19.5329906533641,19.4071877938534,19.4071877938534,6954.92935059603,0.0,1.0
2022-08-04,23.25,23.4,23.24,23.4,2308,19.4994432241613,19.625246083672,19.4910563668605,19.625246083672,2751.92472847173,0.0,1.0
2022-08-05,23.31,23.37,23.1,23.37,2659,19.5497643679656,19.6000855117698,19.3736403646505,19.6000855117698,3170.436678079,0.0,1.0
2022-08-08,23.425,23.44,23.35,23.35,2102,19.6462132269238,19.6587935128748,19.5833117971684,19.5833117971684,2506.30233069652,0.0,1.0
2022-08-09,23.33,23.54,23.06,23.52,5239,19.566538082567,19.742662085882,19.3400929354477,19.7258883712806,6246.67835895295,0.0,1.0
2022-08-10,23.52,23.52,23.34,23.34,978,19.8132517477249,19.8132517477249,19.6616197190433,19.6616197190433,1160.96844136861,0.104167,1.0
2022-08-11,23.4,23.4,23.4,23.4,357,19.7121637286039,19.7121637286039,19.7121637286039,19.7121637286039,423.789093628417,0.0,1.0
2022-08-12,23.54,23.54,23.44,23.48,1383,19.8300997509117,19.8300997509117,19.7458597349775,19.7795557413512,1641.73758119917,0.0,1.0
2022-08-15,23.54,23.54,23.54,23.54,114,19.8300997509117,19.8300997509117,19.8300997509117,19.8300997509117,135.327609730083,0.0,1.0
2022-08-16,23.69,23.69,23.54,23.54,702,19.9564597748131,19.9564597748131,19.8300997509117,19.8300997509117,833.333175706298,0.0,1.0
2022-08-17,23.6,23.63,23.5,23.5,3427,19.8806437604723,19.9059157652525,19.7964037445381,19.7964037445381,4068.13788197363,0.0,1.0
2022-08-18,23.56,23.56,23.38,23.4043,2809,19.8469477540986,19.8469477540986,19.695315725417,19.715786049289,3334.51978712108,0.0,1.0
2022-08-19,23.53,23.53,23.37,23.37,4614,19.8216757493183,19.8216757493183,19.6868917238236,19.6868917238236,5477.20694118073,0.0,1.0
2022-08-22,23.55,23.55,23.55,23.55,951,19.8385237525052,19.8385237525052,19.8385237525052,19.8385237525052,1128.9171653799,0.0,1.0
2022-08-23,23.6,23.66,23.475,23.63,2428,19.8806437604723,19.9311877700328,19.7753437405545,19.9059157652525,2882.24067039159,0.0,1.0
2022-08-24,23.72,23.72,23.72,23.72,101,19.9817317795933,19.9817317795933,19.9817317795933,19.9817317795933,119.89551388367,0.0,1.0
2022-08-25,23.7,23.7,23.67,23.67,240,19.9648837764065,19.9648837764065,19.9396117716262,19.9396117716262,284.900231010701,0.0,1.0
2022-08-26,23.92,23.92,23.92,23.92,102,20.1502118114617,20.1502118114617,20.1502118114617,20.1502118114617,121.082598179548,0.0,1.0
2022-08-29,23.7,23.71,23.7,23.7,585,19.9648837764065,19.9733077779999,19.9648837764065,19.9648837764065,694.444313088583,0.0,1.0
2022-08-30,23.76,23.78,23.5,23.51,3200,20.015427785967,20.0322757891538,19.7964037445381,19.8048277461315,3798.66974680935,0.0,1.0
2022-08-31,23.9,23.9,23.7,23.7,2326,20.1333638082749,20.1333638082749,19.9648837764065,19.9648837764065,2761.15807221204,0.0,1.0
2022-09-01,23.8385,23.87,23.74,23.84,516,20.0815561984754,20.1080918034946,19.9985797827802,20.0828197987144,612.535496673005,0.0,1.0
2022-09-02,23.8201,23.98,23.82,23.98,6616,20.0660560355435,20.2007558210223,20.0659717955275,20.2007558210223,7853.74970152831,0.0,1.0
2022-09-06,23.77,23.77,23.77,23.77,102,20.0238517875604,20.0238517875604,20.0238517875604,20.0238517875604,121.082598179548,0.0,1.0
2022-09-07,23.82,23.82,23.71,23.77,1545,20.0659717955275,20.0659717955275,19.9733077779999,20.0238517875604,1834.04523713139,0.0,1.0
2022-09-08,23.87,23.87,23.77,23.77,415,20.1080918034946,20.1080918034946,20.0238517875604,20.0238517875604,492.639982789338,0.0,1.0
2022-09-09,23.69,23.78,23.47,23.76,1264,20.0442100722112,20.1203594561918,19.8580671335921,20.1034373708628,1493.9057160209,0.104167,1.0
2022-09-12,23.775,23.85,23.775,23.85,345,20.1161289348595,20.1795867548433,20.1161289348595,20.1795867548433,407.751164578489,0.0,1.0
2022-09-13,23.7321,23.74,23.69,23.73,725,20.0798310618288,20.0865152855338,20.0442100722112,20.0780542428693,856.868389331606,0.0,1.0
2022-09-14,23.7,23.7,23.2632,23.7,2502,20.0526711148757,20.0526711148757,19.6830927712902,20.0526711148757,2957.08235876922,0.0,1.0
2022-09-15,23.86,23.86,23.85,23.85,215,20.1880477975078,20.1880477975078,20.1795867548433,20.1795867548433,254.10579821558,0.0,1.0
2022-09-16,23.63,23.8185,22.94,23.6001,3429,19.9934438162242,20.1529344704501,19.4096318723734,19.9681452986573,4052.69200968011,0.0,1.0
2022-09-19,23.3,23.58,23.3,23.58,1122,19.7142294082956,19.9511386029017,19.7142294082956,19.9511386029017,1326.07770045526,0.0,1.0
2022-09-20,23.2,23.25,23.2,23.2281,778,19.6296189816505,19.671924194973,19.6296189816505,19.6533945115378,919.508423310331,0.0,1.0
2022-09-21,23.38,23.38,23.38,23.38,195,19.7819177496116,19.7819177496116,19.7819177496116,19.7819177496116,230.468049544363,0.0,1.0
2022-09-22,23.04,23.04,23.03,23.04,785,19.4942422990184,19.4942422990184,19.4857812563539,19.4942422990184,927.781635345258,0.0,1.0
2022-09-23,23.04,23.04,23.04,23.04,17,19.4942422990184,19.4942422990184,19.4942422990184,19.4942422990184,20.0920863705343,0.0,1.0
2022-09-26,21.5,22.0,20.99,22.0,2647,18.1912417286847,18.61429386191,17.759728552795,18.61429386191,3128.45603663554,0.0,1.0
2022-09-27,21.79,21.88,21.0001,21.79,2329,18.4366119659554,18.5127613499359,17.7682742058862,18.4366119659554,2752.61583276318,0.0,1.0
2022-09-28,22.13,22.13,21.85,21.85,1913,18.7242874165485,18.7242874165485,18.4873782219424,18.4873782219424,2260.95066040188,0.0,1.0
2022-09-29,22.13,22.13,22.13,22.13,6,18.7242874165485,18.7242874165485,18.7242874165485,18.7242874165485,7.09132460136503,0.0,1.0
2022-09-30,22.4,22.4,22.13,22.13,1082,18.9527355684902,18.9527355684902,18.7242874165485,18.7242874165485,1278.80220311282,0.0,1.0
2022-10-03,22.5,22.5,22.5,22.5,1321,19.0373459951352,19.0373459951352,19.0373459951352,19.0373459951352,1561.27329973386,0.0,1.0
2022-10-04,22.69,22.69,22.2,22.2,1569,19.1981058057608,19.1981058057608,18.7835147152001,18.7835147152001,1854.38138325695,0.0,1.0
2022-10-05,22.5,22.67,22.5,22.598,3204,19.0373459951352,19.1811837204318,19.0373459951352,19.1202642132473,3786.76733712892,0.0,1.0
2022-10-06,22.43,22.43,22.43,22.43,181,18.9781186964837,18.9781186964837,18.9781186964837,18.9781186964837,213.921625474511,0.0,1.0
2022-10-07,22.5,22.5,22.5,22.5,106,19.1254821382585,19.1254821382585,19.1254821382585,19.1254821382585,124.702738616406,0.104167,1.0
2022-10-10,22.0,22.5,21.35,22.5,2590,18.700471424075,19.1254821382585,18.1479574956364,19.1254821382585,3046.98200958955,0.0,1.0
2022-10-11,22.0,22.378,22.0,22.378,1060,18.700471424075,19.0217795239978,18.700471424075,19.0217795239978,1247.02738616406,0.0,1.0
2022-10-12,21.93,22.28,21.93,22.0,2620,18.6409699240893,18.9384774240178,18.6409699240893,18.700471424075,3082.27523749985,0.0,1.0
2022-10-13,21.81,21.8399,21.46,21.47,1195,18.5389673526853,18.5643829933935,18.2414598527568,18.2499600670405,1405.84691176043,0.0,1.0
2022-10-14,21.9165,21.9165,21.7,21.75,3075,18.6294946348064,18.6294946348064,18.4454649955649,18.4879660669833,3617.55586080612,0.0,1.0
2022-10-17,21.97,21.97,21.9,21.9,600,18.674970781224,18.674970781224,18.6154692812383,18.6154692812383,705.864558206073,0.0,1.0
2022-10-18,22.16,22.16,21.93,21.93,1256,18.8364748526137,18.8364748526137,18.6409699240893,18.6409699240893,1477.60980851138,0.0,1.0
2022-10-19,23.0,23.385,22.19,22.19,3147,19.5504928524421,19.8777511023634,18.8619754954648,18.8619754954648,3702.25960779084,0.0,1.0
2022-10-20,22.64,23.04,22.64,23.0,1177,19.2444851382299,19.5844937095767,19.2444851382299,19.5504928524421,1384.67097501425,0.0,1.0
2022-10-21,22.2501,22.29,22.0001,22.0001,1750,18.9130617833096,18.9469776383015,18.7005564262179,18.7005564262179,2058.77162810105,0.0,1.0
2022-10-24,22.6,22.7999,22.31,22.75,2440,19.2104842810952,19.3804035646258,18.9639780668688,19.3379874953503,2870.51587003804,0.0,1.0
2022-10-25,22.365,22.365,22.05,22.05,2070,19.010729245429,19.010729245429,18.7429724954934,18.7429724954934,2435.23272581095,0.0,1.0
2022-10-26,22.32,22.61,22.32,22.61,400,18.9724782811525,19.2189844953789,18.9724782811525,19.2189844953789,470.576372137381,0.0,1.0
2022-10-27,22.6,22.6,22.16,22.16,1020,19.2104842810952,19.2104842810952,18.8364748526137,18.8364748526137,1199.96974895033,0.0,1.0
2022-10-28,22.2995,22.5,21.995,22.425,4790,18.9550528418709,19.1254821382585,18.6962213169332,19.061730531131,5635.15205634516,0.0,1.0
2022-10-31,22.64,22.64,22.64,22.64,436,19.2444851382299,19.2444851382299,19.2444851382299,19.2444851382299,512.928245629747,0.0,1.0
2022-11-01,22.56,22.56,22.06,22.17,3096,19.1764834239606,19.1764834239606,18.751472709777,18.8449750668974,3642.26112034333,0.0,1.0
2022-11-02,22.0,22.0,22.0,22.0,1043,18.700471424075,18.700471424075,18.700471424075,18.700471424075,1227.02789034822,0.0,1.0
2022-11-03,22.38,22.38,21.6,21.85,3274,19.0234795668545,19.0234795668545,18.3604628527282,18.57296820982,3851.66760594447,0.0,1.0
2022-11-04,22.148,22.24,21.92,22.19,3163,18.8262745954733,18.9044765668831,18.6324697098057,18.8619754954648,3721.08266267635,0.0,1.0
2022-11-07,22.4399,22.4399,21.995,21.995,600,19.0743958504137,19.0743958504137,18.6962213169332,18.6962213169332,705.864558206072,0.0,1.0
2022-11-08,22.4399,22.4399,22.4399,22.4399,3,19.0743958504137,19.0743958504137,19.0743958504137,19.0743958504137,3.52932279103036,0.0,1.0
2022-11-09,22.4399,22.4399,22.4399,22.4399,0,19.1629400325424,19.1629400325424,19.1629400325424,19.1629400325424,0,0.104167,1.0
2022-11-10,22.42,22.52,22.3201,22.3201,1101,19.1459460839665,19.2313428104784,19.0606347541811,19.0606347541811,1289.27658584976,0.0,1.0
2022-11-11,22.3987,22.55,22.3825,22.55,1029,19.1277565812195,19.256961828432,19.1139223115246,19.256961828432,1204.96422056258,0.0,1.0
2022-11-14,22.6666,22.6666,22.385,22.4,3917,19.3565344115449,19.3565344115449,19.1160572296874,19.1288667386641,4586.82687263716,0.0,1.0
2022-11-15,22.76,22.76,22.595,22.595,700,19.436294954107,19.436294954107,19.2953903553623,19.2953903553623,819.703551403117,0.0,1.0
2022-11-16,22.76,22.76,22.32,22.3501,1060,19.436294954107,19.436294954107,19.0605493574546,19.0862537721347,1241.26537783901,0.0,1.0
2022-11-17,22.68,22.68,22.3201,22.3201,451,19.3679775728974,19.3679775728974,19.0606347541811,19.0606347541811,528.123288118297,0.0,1.0
2022-11-18,22.66,22.66,22.3401,22.5,1402,19.3508982275951,19.3508982275951,19.0777140994835,19.214263465176,1641.7491129531,0.0,1.0
2022-11-21,22.8684,22.8684,22.52,22.52,863,19.5288650056459,19.5288650056459,19.2313428104784,19.2313428104784,1010.5773783727,0.0,1.0
2022-11-22,22.45,22.79,22.42,22.42,1897,19.1715651019201,19.4619139720605,19.1459460839665,19.1459460839665,2221.39662430245,0.0,1.0
2022-11-23,22.49,22.761,22.36,22.36,566,19.2057237925249,19.4371489213721,19.0947080480594,19.0947080480594,662.788871563092,0.0,1.0
2022-11-25,22.49,22.6799,22.37,22.475,1033,19.2057237925249,19.3678921761709,19.1032477207106,19.1929142835481,1209.64824085631,0.0,1.0
2022-11-28,22.85,22.9,22.68,22.68,751,19.5131520079677,19.5558503712236,19.3679775728974,19.3679775728974,879.424810148202,0.0,1.0
2022-11-29,23.47,23.47,23.1599,23.16,480,20.0426117123414,20.0426117123414,19.777796463428,19.7778818601545,562.082435247853,0.0,1.0
2022-11-30,23.3299,23.3299,22.52,22.58,3381,19.9229708984982,19.9229708984982,19.2313428104784,19.2825808463856,3959.16815327707,0.0,1.0
2022-12-01,23.18,23.32,22.6201,22.99,1819,19.7949612054569,19.9145166225736,19.3168249337168,19.6327074250843,2130.05822857468,0.0,1.0
2022-12-02,23.4699,23.4699,23.4699,23.4699,400,20.0425263156149,20.0425263156149,20.0425263156149,20.0425263156149,468.402029373211,0.0,1.0
2022-12-05,23.35,23.35,22.76,22.77,2512,19.9401356405271,19.9401356405271,19.436294954107,19.4448346267582,2941.56474446377,0.0,1.0
2022-12-06,23.24,23.24,22.7201,22.7201,1447,19.8461992413641,19.8461992413641,19.4022216602287,19.4022216602287,1694.44434125759,0.0,1.0
2022-12-07,23.2275,23.2275,23.0896,23.0896,922,19.8355246505501,19.8355246505501,19.7177625646902,19.7177625646902,1079.66667770525,0.0,1.0
2022-12-08,23.179,23.179,22.75,23.0,1101,19.7941072381918,19.7941072381918,19.4277552814558,19.6412470977355,1289.27658584976,0.0,1.0
2022-12-09,23.3499,23.3499,23.035,23.3,404,20.0290054519063,20.0290054519063,19.7588914978077,19.9862023832828,470.984923472681,0.104167,1.0
2022-12-12,23.3499,23.3499,23.3499,23.3499,0,20.0290054519063,20.0290054519063,20.0290054519063,20.0290054519063,0,0.0,1.0
2022-12-13,23.35,23.35,23.105,23.105,500,20.0290912295989,20.0290912295989,19.8189358826502,19.8189358826502,582.902133010745,0.0,1.0
2022-12-14,23.1326,23.1655,22.86,22.86,1000,19.8426105258167,19.8708313866927,19.6087805357015,19.6087805357015,1165.80426602149,0.0,1.0
2022-12-15,23.35,23.35,22.9324,23.095,1407,20.0290912295989,20.0290912295989,19.6708835851672,19.810358113387,1640.28660229224,0.0,1.0
2022-12-16,23.47,23.47,23.06,23.06,1179,20.1320244607574,20.1320244607574,19.7803359209658,19.7803359209658,1374.48322963934,0.0,1.0
2022-12-19,23.47,23.47,23.47,23.47,15,20.1320244607574,20.1320244607574,20.1320244607574,20.1320244607574,17.4870639903224,0.0,1.0
2022-12-20,23.47,23.47,23.47,23.47,400,20.1320244607574,20.1320244607574,20.1320244607574,20.1320244607574,466.321706408597,0.0,1.0
2022-12-21,23.99,24.1,23.99,24.1,371,20.5780684624444,20.6724239243398,20.5780684624444,20.6724239243398,432.513382693973,0.0,1.0
2022-12-22,23.8,23.8,23.8,23.8,250,20.4150908464434,20.4150908464434,20.4150908464434,20.4150908464434,291.451066505373,0.0,1.0
2022-12-23,23.545,23.545,23.0801,23.0801,17210,20.1963577302315,20.1963577302315,19.7975772371848,19.7975772371848,20063.4914182299,0.0,1.0
2022-12-27,23.5445,23.79,23.13,23.75,1505,20.1959288417684,20.4065130771802,19.8403803058082,20.3722020001274,1754.53542036234,0.0,1.0
2022-12-28,23.5001,23.5001,23.5,23.5,1746,20.1578435462397,20.1578435462397,20.1577577685471,20.1577577685471,2035.49424847352,0.0,1.0
2022-12-29,23.75,23.79,23.75,23.77,701,20.3722020001274,20.4065130771802,20.3722020001274,20.3893575386538,817.228790481063,0.0,1.0
2022-12-30,23.78,23.8,22.6,22.8,4264,20.397935307917,20.4150908464434,19.385758534858,19.5573139201223,4970.98939031563,0.0,1.0
2023-01-03,23.78,23.78,23.78,23.78,23,20.397935307917,20.397935307917,20.397935307917,20.397935307917,26.8134981184943,0.0,1.0
2023-01-04,23.6842,23.6842,22.91,23.08,467,20.3157602783754,20.3157602783754,19.6516693820176,19.7974914594922,544.430592232036,0.0,1.0
2023-01-05,23.6,23.69,23.315,23.39,1627,20.2435354611792,20.3207353845481,19.9990690371777,20.0634023066517,1896.76354081696,0.0,1.0
2023-01-06,23.6,23.6,23.6,23.6,2,20.2435354611792,20.2435354611792,20.2435354611792,20.2435354611792,2.33160853204298,0.0,1.0
2023-01-09,23.66,23.7,23.22,23.387,1022,20.2950020767585,20.3293131538113,19.9175802291772,20.0608289758728,1191.45195987396,0.0,1.0
2023-01-10,23.7,23.7,23.18,23.18,1479,20.4186652028954,20.4186652028954,19.9706607343087,19.9706607343087,1716.67930551256,0.104167,1.0
2023-01-11,23.71,23.74,23.22,23.22,2545,20.4272806734451,20.4531270850944,20.0051226165076,20.0051226165076,2953.98839251486,0.0,1.0
2023-01-12,23.71,23.71,23.71,23.71,0,20.4272806734451,20.4272806734451,20.4272806734451,20.4272806734451,0,0.0,1.0
2023-01-13,23.75,23.75,23.75,23.75,227,20.4617425556441,20.4617425556441,20.4617425556441,20.4617425556441,263.47951477441,0.0,1.0
2023-01-17,23.65,23.65,23.3,23.35,904,20.3755878501467,20.3755878501467,20.0740463809056,20.1171237336543,1049.27524826461,0.0,1.0
2023-01-18,23.5999,23.65,23.41,23.65,806,20.3324243426925,20.3755878501467,20.1688165569528,20.3755878501467,935.52638285539,0.0,1.0
2023-01-19,23.5999,23.5999,23.5999,23.5999,4,20.3324243426925,20.3324243426925,20.3324243426925,20.3324243426925,4.64281083302923,0.0,1.0
2023-01-20,23.4,23.45,23.16,23.43,2101,20.1602010864031,20.2032784391518,19.9534297932092,20.1860474980523,2438.6363900486,0.0,1.0
2023-01-23,23.255,23.4299,23.255,23.4299,1153,20.0352767634318,20.1859613433468,20.0352767634318,20.1859613433468,1338.29022262068,0.0,1.0
2023-01-24,23.2499,23.25,23.06,23.06,4028,20.0308828734514,20.0309690281569,19.8672750877117,19.8672750877117,4675.31050886044,0.0,1.0
2023-01-25,23.2499,23.2499,23.2499,23.2499,16,20.0308828734514,20.0308828734514,20.0308828734514,20.0308828734514,18.571243332117,0.0,1.0
2023-01-26,23.29,23.3,23.12,23.1201,4109,20.0654309103559,20.0740463809056,19.9189679110102,19.9190540657157,4769.32742822928,0.0,1.0
2023-01-27,23.29,23.29,23.29,23.29,60,20.0654309103559,20.0654309103559,20.0654309103559,20.0654309103559,69.6421624954385,0.0,1.0
2023-01-30,23.3516,23.3516,23.07,23.15,5390,20.1185022089423,20.1185022089423,19.8758905582615,19.9448143226594,6256.1875975069,0.0,1.0
2023-01-31,23.48,23.48,23.36,23.36,4242,20.229124850801,20.229124850801,20.1257392042041,20.1257392042041,4923.70088842751,0.0,1.0
2023-02-01,23.58,23.58,23.44,23.44,623,20.3152795562985,20.3152795562985,20.194662968602,20.194662968602,723.117787244303,0.0,1.0
2023-02-02,23.589,23.59,23.37,23.37,1458,20.3230334797932,20.3238950268482,20.1343546747538,20.1343546747538,1692.30454863916,0.0,1.0
2023-02-03,23.7,23.7,23.6,23.6,1116,20.4186652028954,20.4186652028954,20.332510497398,20.332510497398,1295.34422241516,0.0,1.0
2023-02-06,23.92,23.92,23.92,23.92,125,20.6082055549898,20.6082055549898,20.6082055549898,20.6082055549898,145.087838532164,0.0,1.0
2023-02-07,23.815833,23.815833,23.815833,23.815833,200,20.6082055549898,20.6082055549898,20.6082055549898,20.6082055549898,231.129614234982,0.104167,1.0
2023-02-08,23.88,23.88,23.88,23.88,266,20.6637302442101,20.6637302442101,20.6637302442101,20.6637302442101,307.402386932525,0.0,1.0
2023-02-09,23.87,23.8703,23.62,23.87,2130,20.6550770908415,20.6553366854425,20.4387482566265,20.6550770908415,2461.53039160255,0.0,1.0
2023-02-10,23.87,23.89,23.6454,23.75,857,20.6550770908415,20.6723833975787,20.4607272661828,20.5512392504183,990.390396996896,0.0,1.0
2023-02-13,23.87,23.87,23.87,23.87,0,20.6550770908415,20.6550770908415,20.6550770908415,20.6550770908415,0,0.0,1.0
2023-02-14,23.8498,23.8699,23.27,23.27,990,20.6375977210369,20.6549905593078,20.1358878887256,20.1358878887256,1144.09159046316,0.0,1.0
2023-02-15,23.864,23.864,23.32,23.32,710,20.6498851988203,20.6498851988203,20.1791536555686,20.1791536555686,820.510130534186,0.0,1.0
2023-02-16,23.8,23.8,23.4,23.41,1301,20.5945050172613,20.5945050172613,20.2483788825174,20.257032035886,1503.49814059856,0.0,1.0
2023-02-17,23.8,23.8,23.8,23.8,211,20.5945050172613,20.5945050172613,20.5945050172613,20.5945050172613,243.841743017906,0.0,1.0
2023-02-21,23.8,23.8,23.27,23.37,962,20.5945050172613,20.5945050172613,20.1358878887256,20.2224194224116,1111.73344447026,0.0,1.0
2023-02-22,23.86,23.87,23.0601,23.87,4261,20.6464239374729,20.6550770908415,19.9542581995188,20.6550770908415,4924.21643127628,0.0,1.0
2023-02-23,23.9001,23.9001,23.6899,23.86,1927,20.6811230824809,20.6811230824809,20.499233798673,20.6464239374729,2226.93383315405,0.0,1.0
2023-02-24,23.9001,23.9001,23.9001,23.9001,0,20.6811230824809,20.6811230824809,20.6811230824809,20.6811230824809,0,0.0,1.0
2023-02-27,23.864,24.0,23.46,23.835,5830,20.6498851988203,20.7675680846332,20.300297802729,20.6247910540514,6737.42825494972,0.0,1.0
2023-02-28,23.873,23.9,23.75,23.8,2180,20.6576730368521,20.6810365509473,20.5512392504183,20.5945050172613,2519.3127951613,0.0,1.0
2023-03-01,23.4,23.4,23.4,23.4,619,20.2483788825174,20.2483788825174,20.2483788825174,20.2483788825174,715.346156057269,0.0,1.0
2023-03-02,23.61,23.61,23.61,23.61,411,20.4300951032579,20.4300951032579,20.4300951032579,20.4300951032579,474.971357252889,0.0,1.0
2023-03-03,23.5,23.5,23.43,23.43,800,20.3349104162034,20.3349104162034,20.2743383426232,20.2743383426232,924.518456939926,0.0,1.0
2023-03-06,23.75,23.78,23.4999,23.4999,1891,20.5512392504183,20.5771987105241,20.3348238846697,20.3348238846697,2185.33050259175,0.0,1.0
2023-03-07,23.66,23.66,23.46,23.66,1357,20.4733608701009,20.4733608701009,20.300297802729,20.4733608701009,1568.21443258435,0.0,1.0
2023-03-08,23.62,23.66,23.62,23.66,692,20.4387482566265,20.4733608701009,20.4387482566265,20.4733608701009,799.708465253039,0.0,1.0
2023-03-09,23.8499,23.85,23.67,23.67,693,20.6376842525706,20.6377707841043,20.4820140234695,20.4820140234695,800.864113324212,0.0,1.0
2023-03-10,23.8,23.8,22.9013,22.95,1910,20.684642319956,20.684642319956,19.903579796723,19.9459050942432,2197.66913523776,0.104167,1.0
2023-03-13,23.81,23.81,23.27,23.27,1206,20.6933333461408,20.6933333461408,20.2240179321586,20.2240179321586,1387.63820790405,0.0,1.0
2023-03-14,23.7963,23.85,22.9001,23.85,1510,20.6814266402676,20.7280974508802,19.9025368735808,20.7280974508802,1737.42429016179,0.0,1.0
2023-03-15,23.82,23.82,23.02,23.02,2300,20.7020243723257,20.7020243723257,20.0067422775372,20.0067422775372,2646.40785918683,0.0,1.0
2023-03-16,23.82,23.82,23.82,23.82,81,20.7020243723257,20.7020243723257,20.7020243723257,20.7020243723257,93.199581127884,0.0,1.0
2023-03-17,23.82,23.82,23.82,23.82,95,20.7020243723257,20.7020243723257,20.7020243723257,20.7020243723257,109.308150705543,0.0,1.0
2023-03-20,23.82,23.82,23.82,23.82,0,20.7020243723257,20.7020243723257,20.7020243723257,20.7020243723257,0,0.0,1.0
2023-03-21,23.7971,23.7971,23.44,23.44,1253,20.6821219223623,20.6821219223623,20.3717653773012,20.3717653773012,1441.71697720048,0.0,1.0
2023-03-22,23.79,23.79,23.41,23.41,390,20.6759512937711,20.6759512937711,20.3456922987466,20.3456922987466,448.738723949072,0.0,1.0
2023-03-23,23.55,23.7497,23.12,23.12,2400,20.4673666653346,20.6409264582461,20.0936525393858,20.0936525393858,2761.46907045582,0.0,1.0
2023-03-24,23.7,23.7,23.7,23.7,530,20.5977320581074,20.5977320581074,20.5977320581074,20.5977320581074,609.824419725662,0.0,1.0
2023-03-27,23.7,23.7,23.7,23.7,130,20.5977320581074,20.5977320581074,20.5977320581074,20.5977320581074,149.579574649691,0.0,1.0
2023-03-28,23.68,23.68,23.33,23.33,602,20.5803500057377,20.5803500057377,20.2761640892677,20.2761640892677,692.668491839336,0.0,1.0
2023-03-29,23.65,23.65,23.39,23.39,4530,20.5542769271831,20.5542769271831,20.3283102463769,20.3283102463769,5212.27287048538,0.0,1.0
2023-03-30,23.65,23.65,23.65,23.65,341,20.5542769271831,20.5542769271831,20.5542769271831,20.5542769271831,392.358730427266,0.0,1.0
2023-03-31,23.35,23.45,23.16,23.3,16921,20.2935461416375,20.380456403486,20.1284166441252,20.2500910107132,19469.5075588262,0.0,1.0
2023-04-03,23.6899,23.6899,23.2,23.445,617,20.5889541216607,20.5889541216607,20.1631807488646,20.3761108903936,709.927673529685,0.0,1.0
2023-04-04,23.5975,23.5975,23.48,23.48,370,20.5086490397126,20.5086490397126,20.4065294820406,20.4065294820406,425.726481695274,0.0,1.0
2023-04-05,23.58,23.64,23.3627,23.45,2522,20.4934397438891,20.5455859009983,20.3045837448922,20.380456403486,2901.843748204,0.0,1.0
2023-04-06,23.6099,23.6099,23.25,23.3801,1089,20.6099577246416,20.6099577246416,20.2957876610201,20.4093567782114,1247.51255890541,0.104167,1.0
2023-04-10,23.65,23.65,23.2501,23.445,1212,20.6449625025,20.6449625025,20.2958749547305,20.4660103962415,1388.41618126112,0.0,1.0
2023-04-11,23.65,23.65,23.65,23.65,0,20.6449625025,20.6449625025,20.6449625025,20.6449625025,0,0.0,1.0
2023-04-12,23.7199,23.7199,23.33,23.6,3343,20.7059808060486,20.7059808060486,20.3656226293161,20.601315647315,3829.60007752138,0.0,1.0
2023-04-13,23.6499,23.6499,23.36,23.36,712,20.6448752087896,20.6448752087896,20.3918107424271,20.3918107424271,815.637228595641,0.0,1.0
2023-04-14,23.6499,23.6499,23.6499,23.6499,155,20.6448752087896,20.6448752087896,20.6448752087896,20.6448752087896,177.561475326298,0.0,1.0
2023-04-17,23.43,23.43,22.18,23.35,4108,20.452916339686,20.452916339686,19.3617449600613,20.3830813713901,4705.95187509957,0.0,1.0
2023-04-18,23.2,23.2001,23.1306,23.2001,2852,20.2521408058351,20.2522280995455,20.1915589708383,20.2522280995455,3267.13114600388,0.0,1.0
2023-04-19,23.33,23.38,23.05,23.34,2135,20.3656226293161,20.4092694845011,20.1212002402801,20.3743520003531,2445.76612788158,0.0,1.0
2023-04-20,23.4999,23.5,23.1,23.12,1942,20.5139346432347,20.514021936945,20.1648470954651,20.1823058375391,2224.67345215271,0.0,1.0
2023-04-21,23.678,23.679,23.3337,23.499,2595,20.6694047414036,20.6702776785073,20.3688524965998,20.5131489998413,2972.72276433383,0.0,1.0
2023-04-24,23.6507,23.6507,23.5,23.51,5410,20.6455735584726,20.6455735584726,20.514021936945,20.522751307982,6197.46826784046,0.0,1.0
2023-04-25,23.39,23.55,23.0397,23.55,7443,20.4179988555381,20.55766879213,20.112208988112,20.55766879213,8526.38748937828,0.0,1.0
2023-04-26,23.36,23.38,23.21,23.35,4047,20.3918107424271,20.4092694845011,20.2608701768721,20.3830813713901,4636.07284287436,0.0,1.0
2023-04-27,23.36,23.36,23.36,23.36,0,20.3918107424271,20.3918107424271,20.3918107424271,20.3918107424271,0,0.0,1.0
2023-04-28,23.654,23.8,23.37,23.37,1506,20.6484542509148,20.775903068055,20.4005401134641,20.4005401134641,1725.21020542842,0.0,1.0
2023-05-01,23.654,23.654,23.654,23.654,89,20.6484542509148,20.6484542509148,20.6484542509148,20.6484542509148,101.954653574455,0.0,1.0
2023-05-02,23.69,23.69,23.4,23.4,1048,20.679879986648,20.679879986648,20.4267282265751,20.4267282265751,1200.54468478684,0.0,1.0
2023-05-03,23.7999,23.8,23.2245,23.2245,1158,20.7758157743446,20.775903068055,20.2735277648757,20.2735277648757,1326.55605437325,0.0,1.0
2023-05-04,23.7999,23.7999,23.7999,23.7999,39,20.7758157743446,20.7758157743446,20.7758157743446,20.7758157743446,44.6767583079072,0.0,1.0
2023-05-05,23.7999,23.7999,23.7999,23.7999,4,20.7758157743446,20.7758157743446,20.7758157743446,20.7758157743446,4.58223162132382,0.0,1.0
2023-05-08,23.6999,23.7,23.1689,23.1689,980,20.6885220639746,20.688609357685,20.22499246191,20.22499246191,1122.64674722434,0.0,1.0
2023-05-09,23.7,23.7,23.7,23.7,883,20.688609357685,20.688609357685,20.688609357685,20.688609357685,1011.52763040723,0.0,1.0
2023-05-10,23.3999,23.3999,23.2,23.2,2014,20.5175721721458,20.5175721721458,20.3422952403122,20.3422952403122,2296.92861341456,0.104167,1.0
2023-05-11,23.53,23.58,23.275,23.35,4809,20.6316468536443,20.6754880071794,20.408056970615,20.4738187009177,5484.57284106783,0.0,1.0
2023-05-12,23.53,23.53,23.53,23.53,6,20.6316468536443,20.6316468536443,20.6316468536443,20.6316468536443,6.84288564075836,0.0,1.0
2023-05-15,23.53,23.53,23.53,23.53,335,20.6316468536443,20.6316468536443,20.6316468536443,20.6316468536443,382.061114942342,0.0,1.0
2023-05-16,23.65,23.65,23.65,23.65,449,20.7368656221286,20.7368656221286,20.7368656221286,20.7368656221286,512.075942116752,0.0,1.0
2023-05-17,23.65,23.65,23.65,23.65,0,20.7368656221286,20.7368656221286,20.7368656221286,20.7368656221286,0,0.0,1.0
2023-05-18,23.6499,23.65,23.272,23.65,1460,20.7367779398216,20.7368656221286,20.4054265014029,20.7368656221286,1665.10217258453,0.0,1.0
2023-05-19,23.7,23.7,22.92,23.7,619,20.7807067756638,20.7807067756638,20.0967847805154,20.7807067756638,705.957701938239,0.0,1.0
2023-05-22,23.7,23.7,23.7,23.7,0,20.7807067756638,20.7807067756638,20.7807067756638,20.7807067756638,0,0.0,1.0
2023-05-23,23.59,23.62,23.09,23.11,1609,20.6842562378864,20.7105609300075,20.2458447025349,20.2633811639489,1835.03383266337,0.0,1.0
2023-05-24,23.58,23.58,23.18,23.21,849,20.6754880071794,20.6754880071794,20.3247587788982,20.3510634710193,968.268318167311,0.0,1.0
2023-05-25,23.58,23.58,23.58,23.58,86,20.6754880071794,20.6754880071794,20.6754880071794,20.6754880071794,98.0813608508701,0.0,1.0
2023-05-26,23.6499,23.6499,23.6499,23.6499,410,20.7367779398216,20.7367779398216,20.7367779398216,20.7367779398216,467.597185451821,0.0,1.0
2023-05-30,23.6248,23.6248,23.2208,23.2208,560,20.7147696807469,20.7147696807469,20.3605331601829,20.3605331601829,638.669326470782,0.0,1.0
2023-05-31,23.6301,23.6301,23.63,23.63,1615,20.7194168430216,20.7194168430216,20.7193291607146,20.7193291607146,1841.87671830413,0.0,1.0
2023-06-01,23.59,23.59,23.44,23.44,692,20.6842562378864,20.6842562378864,20.552732777281,20.552732777281,789.212810567468,0.0,1.0
2023-06-02,23.59,23.59,23.59,23.59,238,20.6842562378864,20.6842562378864,20.6842562378864,20.6842562378864,271.434463750083,0.0,1.0
2023-06-05,23.65,23.65,23.3001,23.3001,620,20.7368656221286,20.7368656221286,20.4300652296896,20.4300652296896,707.098182878367,0.0,1.0
2023-06-06,23.47,23.47,23.4,23.4,1163,20.5790374694021,20.5790374694021,20.5176598544528,20.5176598544528,1326.379333367,0.0,1.0
2023-06-07,23.47,23.47,23.47,23.47,222,20.5790374694021,20.5790374694021,20.5790374694021,20.5790374694021,253.18676870806,0.0,1.0
2023-06-08,23.58,23.58,23.58,23.58,110,20.6754880071794,20.6754880071794,20.6754880071794,20.6754880071794,125.452903413904,0.0,1.0
2023-06-09,23.55,23.55,23.31,23.4022,816,20.7405193438642,20.7405193438642,20.5291509938631,20.6103516683219,926.534175996178,0.104167,1.0
2023-06-12,23.5,23.6499,23.11,23.6499,3004,20.6964842709473,20.8285014195522,20.3530107021954,20.8285014195522,3410.91748124083,0.0,1.0
2023-06-13,23.63,23.65,23.18,23.5,4468,20.8109754605313,20.8285894896981,20.4146598042791,20.6964842709473,5073.22879699867,0.0,1.0
2023-06-14,23.566,23.566,23.22,23.25,597,20.7546105671977,20.7546105671977,20.4498878626126,20.4763089063628,677.868753761906,0.0,1.0
2023-06-15,23.566,23.566,23.566,23.566,309,20.7546105671977,20.7546105671977,20.7546105671977,20.7546105671977,350.85669164561,0.0,1.0
2023-06-16,23.566,23.566,23.566,23.566,15,20.7546105671977,20.7546105671977,20.7546105671977,20.7546105671977,17.0318782352238,0.0,1.0
2023-06-20,23.55,23.64,23.36,23.36,607,20.7405193438642,20.8197824751147,20.57318606678,20.57318606678,689.223339252059,0.0,1.0
2023-06-21,23.64,23.64,23.53,23.55,809,20.8197824751147,20.8197824751147,20.7229053146975,20.7405193438642,918.58596615307,0.0,1.0
2023-06-22,23.64,23.64,23.64,23.64,240,20.8197824751147,20.8197824751147,20.8197824751147,20.8197824751147,272.510051763581,0.0,1.0
2023-06-23,23.64,23.64,23.64,23.64,5,20.8197824751147,20.8197824751147,20.8197824751147,20.8197824751147,5.6772927450746,0.0,1.0
2023-06-26,23.5999,23.6398,23.3,23.3,3860,20.7844663466353,20.819606334823,20.5203439792797,20.5203439792797,4382.8699991976,0.0,1.0
2023-06-27,23.59,23.6,23.32,23.34,2564,20.7757474021978,20.7845544167812,20.5379580084465,20.5555720376132,2911.31571967425,0.0,1.0
2023-06-28,23.5814,23.5814,23.3325,23.3325,700,20.7681733696561,20.7681733696561,20.5489667766757,20.5489667766757,794.820984310443,0.0,1.0
2023-06-29,23.4997,23.5001,23.48,23.48,2249,20.6962200605098,20.6965723410932,20.6788702417806,20.6788702417806,2553.64627673456,0.0,1.0
2023-06-30,23.48,23.64,23.38,23.555,5138,20.6788702417806,20.8197824751147,20.5908000959468,20.7449228511559,5833.98602483866,0.0,1.0
2023-07-03,23.6,23.64,23.6,23.64,632,20.7845544167812,20.8197824751147,20.7845544167812,20.8197824751147,717.609802977429,0.0,1.0
2023-07-05,23.5889,23.6378,23.4231,23.44,2324,20.7747786305936,20.8178449319063,20.6287583288011,20.643642183447,2638.80566791068,0.0,1.0
2023-07-06,23.59,23.59,23.59,23.59,101,20.7757474021978,20.7757474021978,20.7757474021978,20.7757474021978,114.681313450507,0.0,1.0
2023-07-07,23.53,23.53,23.4,23.45,1498,20.7229053146975,20.7229053146975,20.6084141251135,20.6524491980304,1700.91690642435,0.0,1.0
2023-07-10,23.577,23.577,23.22,23.26,552,20.8560383120501,20.8560383120501,20.5402387753235,20.5756224769176,624.016114914813,0.104167,1.0
2023-07-11,23.49,23.61,23.49,23.61,787,20.7790787610831,20.8852298658651,20.7790787610831,20.8852298658651,889.675149344128,0.0,1.0
2023-07-12,23.57,23.63,23.3031,23.3031,1703,20.8498461642711,20.9029217166622,20.6137484153851,20.6137484153851,1925.18015163031,0.0,1.0
2023-07-13,23.58,23.58,23.58,23.58,120,20.8586920896696,20.8586920896696,20.8586920896696,20.8586920896696,135.655677155394,0.0,1.0
2023-07-14,23.61,23.61,23.3025,23.33,1468,20.8852298658651,20.8852298658651,20.6132176598612,20.6375439547071,1659.52111720099,0.0,1.0
2023-07-17,23.61,23.61,23.61,23.61,0,20.8852298658651,20.8852298658651,20.8852298658651,20.8852298658651,0,0.0,1.0
2023-07-18,23.6299,23.63,23.49,23.61,9775,20.9028332574082,20.9029217166622,20.7790787610831,20.8852298658651,11050.2853682831,0.0,1.0
2023-07-19,23.6,23.6,23.4375,23.4375,704,20.8763839404666,20.8763839404666,20.732637652741,20.732637652741,795.846639311648,0.0,1.0
2023-07-20,23.45,23.45,23.43,23.43,2550,20.7436950594891,20.7436950594891,20.7260032086921,20.7260032086921,2882.68313955213,0.0,1.0
2023-07-21,23.45,23.45,23.45,23.45,0,20.7436950594891,20.7436950594891,20.7436950594891,20.7436950594891,0,0.0,1.0
2023-07-24,23.28,23.44,23.28,23.44,6397,20.5933143277146,20.7348491340906,20.5933143277146,20.7348491340906,7231.57805635879,0.0,1.0
2023-07-25,23.53,23.53,23.28,23.35,1549,20.8144624626771,20.8144624626771,20.5933143277146,20.6552358055041,1751.08869928088,0.0,1.0
2023-07-26,23.6491,23.6491,23.3431,23.57,2680,20.9198174341733,20.9198174341733,20.6491321169791,20.8498461642711,3029.64345647047,0.0,1.0
2023-07-27,23.65,23.65,23.3411,23.3411,1520,20.9206135674592,20.9206135674592,20.6473629318994,20.6473629318994,1718.30524396832,0.0,1.0
2023-07-28,23.32,23.4856,23.32,23.32,1183,20.6286980293086,20.7751865539078,20.6286980293086,20.6286980293086,1337.33888395693,0.0,1.0
2023-07-31,23.44,23.5,23.3317,23.3317,5175,20.7348491340906,20.7879246864816,20.6390477620248,20.6390477620248,5850.15107732638,0.0,1.0
2023-08-01,23.37,23.38,23.28,23.37,4375,20.6729276563011,20.6817735816996,20.5933143277146,20.6729276563011,4945.77989629041,0.0,1.0
2023-08-02,23.25,23.29,23.1476,23.29,4830,20.566776551519,20.6021602531131,20.4761942754384,20.6021602531131,5460.14100550463,0.0,1.0
2023-08-03,23.32,23.32,23.14,23.14,7002,20.6286980293086,20.6286980293086,20.4694713721355,20.4694713721355,7915.50876201724,0.0,1.0
2023-08-04,23.4099,23.4099,23.3,23.4,991,20.7082228986411,20.7082228986411,20.6110061785116,20.6994654324966,1120.2898005083,0.0,1.0
2023-08-07,23.275,23.375,23.26,23.26,2557,20.5888913650153,20.6773506190003,20.5756224769176,20.5756224769176,2890.59638738619,0.0,1.0
2023-08-08,23.25,23.381,23.25,23.28,11448,20.566776551519,20.6826581742394,20.566776551519,20.5933143277146,12941.5516006246,0.0,1.0
2023-08-09,23.25,23.25,23.18,23.18,2141,20.566776551519,20.566776551519,20.5048550737295,20.5048550737295,2420.3233732475,0.0,1.0
2023-08-10,23.2999,23.2999,23.04,23.04,4596,20.7030630703562,20.7030630703562,20.4721296289257,20.4721296289257,5172.48776357795,0.104167,1.0
2023-08-11,23.1,23.1501,23.05,23.05,7152,20.525442466501,20.5699586858764,20.4810151018549,20.4810151018549,8049.09323000645,0.0,1.0
2023-08-14,23.14,23.14,23.0201,23.0201,600,20.5609843582179,20.5609843582179,20.4544475377966,20.4544475377966,675.259499161614,0.0,1.0
2023-08-15,23.11,23.17,23.065,23.11,7590,20.5343279394302,20.5876407770056,20.4943433112488,20.5343279394302,8542.03266439443,0.0,1.0
2023-08-16,23.035,23.035,23.035,23.035,954,20.4676868924611,20.4676868924611,20.4676868924611,20.4676868924611,1073.66260366697,0.0,1.0
2023-08-17,23.035,23.035,23.035,23.035,3,20.4676868924611,20.4676868924611,20.4676868924611,20.4676868924611,3.37629749580807,0.0,1.0
2023-08-18,23.04,23.065,22.85,22.88,1225,20.4721296289257,20.4943433112488,20.3033056432705,20.3299620620582,1378.65481078829,0.0,1.0
2023-08-21,23.04,23.04,23.04,23.04,0,20.4721296289257,20.4721296289257,20.4721296289257,20.4721296289257,0,0.0,1.0
2023-08-22,22.97,22.97,22.85,22.85,1300,20.4099313184212,20.4099313184212,20.3033056432705,20.3033056432705,1463.06224818349,0.0,1.0
2023-08-23,23.08,23.08,22.97,22.97,680,20.5076715206426,20.5076715206426,20.4099313184212,20.4099313184212,765.294099049828,0.0,1.0
2023-08-24,23.05,23.1502,22.9565,23.1,5609,20.4810151018549,20.5700475406057,20.3979359299667,20.525442466501,6312.55088466249,0.0,1.0
2023-08-25,23.05,23.05,23.05,23.05,140,20.4810151018549,20.4810151018549,20.4810151018549,20.4810151018549,157.560549804377,0.0,1.0
2023-08-28,23.0,23.1,22.9,22.9,1392,20.4365877372088,20.525442466501,20.3477330079166,20.3477330079166,1566.60203805494,0.0,1.0
2023-08-29,23.05,23.05,23.05,23.05,200,20.4810151018549,20.4810151018549,20.4810151018549,20.4810151018549,225.086499720538,0.0,1.0
2023-08-30,22.9499,22.999,22.88,22.89,915,20.3920715178334,20.4356991899159,20.3299620620582,20.3388475349874,1029.77073622146,0.0,1.0
2023-08-31,23.2,23.2,22.96,22.96,604,20.6142971957932,20.6142971957932,20.4010458454919,20.4010458454919,679.761229156026,0.0,1.0
2023-09-01,23.19,23.19,23.03,23.03,1129,20.605411722864,20.605411722864,20.4632441559965,20.4632441559965,1270.61329092244,0.0,1.0
2023-09-05,23.1882,23.1882,23.02,23.02,2497,20.6038123377368,20.6038123377368,20.4543586830673,20.4543586830673,2810.20494901091,0.0,1.0
2023-09-06,23.1,23.14,23.1,23.14,928,20.525442466501,20.5609843582179,20.525442466501,20.5609843582179,1044.4013587033,0.0,1.0
2023-09-07,23.105,23.105,23.105,23.105,100,20.5298852029656,20.5298852029656,20.5298852029656,20.5298852029656,112.543249860269,0.0,1.0
2023-09-08,23.06,23.06,22.95,22.95,736,20.582457880646,20.582457880646,20.4842761648233,20.4842761648233,824.593452269818,0.104167,1.0
2023-09-11,23.06,23.06,23.06,23.06,14,20.582457880646,20.582457880646,20.582457880646,20.582457880646,15.6852015377411,0.0,1.0
2023-09-12,23.06,23.06,23.06,23.06,0,20.582457880646,20.582457880646,20.582457880646,20.582457880646,0,0.0,1.0
2023-09-13,23.06,23.06,23.06,23.06,15,20.582457880646,20.582457880646,20.582457880646,20.582457880646,16.8055730761512,0.0,1.0
2023-09-14,23.08,23.08,23.06,23.06,1789,20.6003091017046,20.6003091017046,20.582457880646,20.582457880646,2004.34468221564,0.0,1.0
2023-09-15,23.144,23.17,22.94,22.94,983,20.6574330090924,20.6806395964686,20.475350554294,20.475350554294,1101.32522225711,0.0,1.0
2023-09-18,23.144,23.144,23.144,23.144,4,20.6574330090924,20.6574330090924,20.6574330090924,20.6574330090924,4.48148615364032,0.0,1.0
2023-09-19,23.15,23.16,22.94,23.0,4300,20.66278837541,20.6717139859393,20.475350554294,20.52890421747,4817.59761516334,0.0,1.0
2023-09-20,23.05,23.05,22.96,23.04,1120,20.5735322701166,20.5735322701166,20.4932017753526,20.5646066595873,1254.81612301929,0.0,1.0
2023-09-21,23.05,23.05,23.05,23.05,0,20.5735322701166,20.5735322701166,20.5735322701166,20.5735322701166,0,0.0,1.0
2023-09-22,23.05,23.05,23.05,23.05,0,20.5735322701166,20.5735322701166,20.5735322701166,20.5735322701166,0,0.0,1.0
2023-09-25,23.0,23.0,22.93,22.93,1200,20.52890421747,20.52890421747,20.4664249437646,20.4664249437646,1344.44584609209,0.0,1.0
2023-09-26,22.76,23.0973,22.74,22.99,5339,20.3146895647659,20.6157504079204,20.2968383437073,20.5199786069406,5981.66364357143,0.0,1.0
2023-09-27,22.93,22.93,22.75,22.81,4569,20.4664249437646,20.4664249437646,20.3057639542366,20.3593176174126,5118.97755899566,0.0,1.0
2023-09-28,22.93,22.93,22.93,22.93,0,20.4664249437646,20.4664249437646,20.4664249437646,20.4664249437646,0,0.0,1.0
2023-09-29,22.81,22.96,22.65,22.95,5175,20.3593176174126,20.4932017753526,20.2165078489432,20.4842761648233,5797.92271127216,0.0,1.0
2023-10-02,22.75,22.75,22.75,22.75,275,20.3057639542366,20.3057639542366,20.3057639542366,20.3057639542366,308.102173062772,0.0,1.0
2023-10-03,22.75,22.75,22.75,22.75,0,20.3057639542366,20.3057639542366,20.3057639542366,20.3057639542366,0,0.0,1.0
2023-10-04,22.93,22.93,22.6182,22.755,958,20.4664249437646,20.4664249437646,20.18812440746,20.3102267595013,1073.31593379686,0.0,1.0
2023-10-05,22.9,22.9,22.9,22.9,201,20.4396481121766,20.4396481121766,20.4396481121766,20.4396481121766,225.194679220426,0.0,1.0
2023-10-06,22.65,22.795,22.63,22.65,1427,20.2165078489432,20.3459292016186,20.1986566278846,20.2165078489432,1598.77018531119,0.0,1.0
2023-10-09,23.0,23.0,22.64,22.64,234,20.52890421747,20.52890421747,20.2075822384139,20.2075822384139,262.166939987958,0.0,1.0
2023-10-10,22.9499,22.9499,22.68,22.69,846,20.5771623159189,20.5771623159189,20.3351666597694,20.3441327826352,943.551647302685,0.104167,1.0
2023-10-11,22.93,22.93,22.73,22.73,700,20.5593197314158,20.5593197314158,20.3799972740987,20.3799972740987,780.716493040048,0.0,1.0
2023-10-12,22.915,22.915,22.915,22.915,125,20.5458705471171,20.5458705471171,20.5458705471171,20.5458705471171,139.413659471436,0.0,1.0
2023-10-13,22.915,22.915,22.915,22.915,4,20.5458705471171,20.5458705471171,20.5458705471171,20.5458705471171,4.46123710308597,0.0,1.0
2023-10-16,22.8998,22.95,22.8997,22.94,2125,20.532242040361,20.5772519771476,20.5321523791323,20.5682858542817,2370.03221101442,0.0,1.0
2023-10-17,22.8,22.85,22.8,22.85,3000,20.4427601341597,20.487590748489,20.4427601341597,20.487590748489,3345.92782731448,0.0,1.0
2023-10-18,22.65,22.8,22.61,22.79,1482,20.3082682911718,20.4427601341597,20.2724037997083,20.4337940112938,1652.88834669335,0.0,1.0
2023-10-19,22.68,22.68,22.65,22.65,450,20.3351666597694,20.3351666597694,20.3082682911718,20.3082682911718,501.889174097171,0.0,1.0
2023-10-20,22.29,22.58,22.29,22.33,4780,19.9854878680008,20.2455054311108,19.9854878680008,20.0213523594643,5331.17833818775,0.0,1.0
2023-10-23,22.4,22.6,22.4,22.4,2376,20.0841152195253,20.2634376768425,20.0841152195253,20.0841152195253,2649.97483923307,0.0,1.0
2023-10-24,22.64,22.64,22.5,22.5,299,20.2993021683059,20.2993021683059,20.1737764481839,20.1737764481839,333.477473455677,0.0,1.0
2023-10-25,22.64,22.64,22.64,22.64,0,20.2993021683059,20.2993021683059,20.2993021683059,20.2993021683059,0,0.0,1.0
2023-10-26,22.6005,22.6005,22.5,22.52,1887,20.2638859829858,20.2638859829858,20.1737764481839,20.1917086939156,2104.58860338081,0.0,1.0
2023-10-27,22.4,22.7,22.4,22.65,784,20.0841152195253,20.3530989055011,20.0841152195253,20.3082682911718,874.402472204851,0.0,1.0
2023-10-30,22.64,22.64,22.64,22.64,248,20.2993021683059,20.2993021683059,20.2993021683059,20.2993021683059,276.596700391331,0.0,1.0
2023-10-31,22.6299,22.64,22.4,22.64,2415,20.2902463842114,20.2993021683059,20.0841152195253,20.2993021683059,2693.47190098816,0.0,1.0
2023-11-01,22.5999,22.6,22.45,22.45,10888,20.2633480156138,20.2634376768425,20.1289458338546,20.1289458338546,12143.4873946,0.0,1.0
2023-11-02,22.7799,22.7799,22.5998,22.5998,2863,20.4247382271993,20.4247382271993,20.2632583543852,20.2632583543852,3193.13045653379,0.0,1.0
2023-11-03,22.75,22.77,22.54,22.66,4924,20.3979295198304,20.4158617655621,20.2096409396473,20.3172344140376,5491.78287389883,0.0,1.0
2023-11-06,22.725,22.895,22.6,22.75,8900,20.3755142126657,20.5279383013853,20.2634376768425,20.3979295198304,9926.25255436631,0.0,1.0
2023-11-07,22.6072,22.7,22.55,22.67,4849,20.2698932853059,20.3530989055011,20.2186070625132,20.3262005369035,5408.13467821598,0.0,1.0
2023-11-08,22.75,22.75,22.62,22.7,3845,20.3979295198304,20.3979295198304,20.2813699225742,20.3530989055011,4288.36416534139,0.0,1.0
2023-11-09,22.54,22.72,22.54,22.7,4995,20.2096409396473,20.3710311512328,20.2096409396473,20.3530989055011,5570.96983247862,0.0,1.0
2023-11-10,22.5,22.55,22.5,22.55,2599,20.2671738602407,20.3122120243746,20.2671738602407,20.3122120243746,2885.33075224261,0.104167,1.0
2023-11-13,22.5,22.55,22.46,22.55,5601,20.2671738602407,20.3122120243746,20.2311433289336,20.3122120243746,6218.05984736854,0.0,1.0
2023-11-14,22.61,22.61,22.6,22.6,500,20.3662578213352,20.3662578213352,20.3572501885084,20.3572501885084,555.084792659217,0.0,1.0
2023-11-15,22.61,22.61,22.61,22.61,101,20.3662578213352,20.3662578213352,20.3662578213352,20.3662578213352,112.127128117162,0.0,1.0
2023-11-16,22.75,22.75,22.75,22.75,315,20.49236468091,20.49236468091,20.49236468091,20.49236468091,349.703419375307,0.0,1.0
2023-11-17,22.7,22.7,22.7,22.7,692,20.4473265167762,20.4473265167762,20.4473265167762,20.4473265167762,768.237353040354,0.0,1.0
2023-11-20,22.8,22.915,22.77,22.84,8119,20.5374028450439,20.6409906225518,20.5103799465636,20.573433376351,9013.46686320036,0.0,1.0
2023-11-21,22.9271,22.9271,22.75,22.75,811,20.6518898582722,20.6518898582722,20.49236468091,20.49236468091,900.347533693249,0.0,1.0
2023-11-22,22.84,23.24,22.75,22.852,10798,20.573433376351,20.9337386894219,20.49236468091,20.5842425357431,11987.6111822684,0.0,1.0
2023-11-24,22.84,22.84,22.84,22.84,0,20.573433376351,20.573433376351,20.573433376351,20.573433376351,0,0.0,1.0
2023-11-27,22.88,23.18,22.82,23.18,1628,20.6094639076581,20.8796928924613,20.5554181106974,20.8796928924613,1807.35608489841,0.0,1.0
2023-11-28,22.83,22.9599,22.82,22.87,3509,20.5644257435242,20.681434893944,20.5554181106974,20.6004562748313,3895.58507488239,0.0,1.0
2023-11-29,22.87,22.99,22.85,22.99,3875,20.6004562748313,20.7085478687526,20.5824410091778,20.7085478687526,4301.90714310893,0.0,1.0
2023-11-30,23.12,23.12,22.87,22.995,4200,20.8256470955007,20.8256470955007,20.6004562748313,20.713051685166,4662.71225833741,0.0,1.0
2023-12-01,23.08,23.08,22.8523,22.8523,321,20.7896165641936,20.7896165641936,20.5845127647279,20.5845127647279,356.364436887216,0.0,1.0
2023-12-04,23.0867,23.12,23.05,23.07,2887,20.7956516781875,20.8256470955007,20.7625936657132,20.7806089313668,3205.05959281432,0.0,1.0
2023-12-05,23.12,23.154,23.09,23.09,8982,20.8256470955007,20.8562730471117,20.7986241970203,20.7986241970203,9971.54321533015,0.0,1.0
2023-12-06,23.1,23.15,23.07,23.07,1486,20.8076318298471,20.852669993981,20.7806089313668,20.7806089313668,1649.71200378319,0.0,1.0
2023-12-07,23.05,23.05,23.05,23.05,897,20.7625936657132,20.7625936657132,20.7625936657132,20.7625936657132,995.822118030637,0.0,1.0
2023-12-08,22.955,23.04,22.87,23.04,2559,20.7708509627255,20.8477632838683,20.6939386415828,20.8477632838683,2828.09043815372,0.104167,1.0
2023-12-11,22.955,22.955,22.955,22.955,200,20.7708509627255,20.7708509627255,20.7708509627255,20.7708509627255,221.03090567829,0.0,1.0
2023-12-12,22.97,22.9701,22.91,22.95,10519,20.7844237252801,20.7845142103638,20.7301326750617,20.7663267085407,11625.1204841497,0.0,1.0
2023-12-13,22.97,22.97,22.97,22.97,40,20.7844237252801,20.7844237252801,20.7844237252801,20.7844237252801,44.206181135658,0.0,1.0
2023-12-14,23.09,23.1,22.87,23.065,6373,20.893005825717,20.9020543340867,20.6939386415828,20.8703845547926,7043.14980943868,0.0,1.0
2023-12-15,23.09,23.09,23.05,23.05,3246,20.893005825717,20.893005825717,20.856811792238,20.856811792238,3587.33159915863,0.0,1.0
2023-12-18,23.02,23.13,23.01,23.13,3190,20.8296662671288,20.9291998591959,20.8206177587591,20.9291998591959,3525.44294556872,0.0,1.0
2023-12-19,23.075,23.075,23.075,23.075,176,20.8794330631624,20.8794330631624,20.8794330631624,20.8794330631624,194.507196996894,0.0,1.0
2023-12-20,23.1208,23.13,23.1208,23.13,412,20.9208752314957,20.9291998591959,20.9208752314957,20.9291998591959,455.323665697277,0.0,1.0
2023-12-21,23.0901,23.1198,23.0901,23.1,302,20.8930963108007,20.9199703806588,20.8930963108007,20.9020543340867,333.756667574217,0.0,1.0
2023-12-22,23.0901,23.1299,23.08,23.12,2123,20.8930963108007,20.9291093741122,20.8839573173472,20.9201513508262,2346.24306377504,0.0,1.0
2023-12-26,23.1,23.1,23.01,23.01,1265,20.9020543340867,20.9020543340867,20.8206177587591,20.8206177587591,1398.02047841518,0.0,1.0
2023-12-27,23.1358,23.1358,23.05,23.13,4518,20.9344479940503,20.9344479940503,20.856811792238,20.9291998591959,4993.08815927257,0.0,1.0
2023-12-28,23.1,23.1,23.1,23.1,629,20.9020543340867,20.9020543340867,20.9020543340867,20.9020543340867,695.142198358221,0.0,1.0
2023-12-29,23.1598,23.16,22.98,22.98,3065,20.9561644141377,20.9563453843051,20.7934722336499,20.7934722336499,3387.29862951979,0.0,1.0
2024-01-02,23.15,23.15,22.99,23.11,6356,20.9472968759354,20.9472968759354,20.8025207420196,20.9111028424564,7024.36218245603,0.0,1.0
2024-01-03,23.05,23.1012,22.96,23.08,4845,20.856811792238,20.9031401550911,20.7753752169104,20.8839573173472,5354.47369005657,0.0,1.0
2024-01-04,23.0332,23.05,23.0,23.05,2161,20.8416102981769,20.856811792238,20.8115692503893,20.856811792238,2388.23893585392,0.0,1.0
2024-01-05,23.1,23.1,23.04,23.08,1870,20.9020543340867,20.9020543340867,20.8477632838683,20.8839573173472,2066.63896809201,0.0,1.0
2024-01-08,23.35,23.3765,23.08,23.13,16067,21.1282670433301,21.1522455905098,20.8839573173472,20.9291998591959,17756.5178076654,0.0,1.0
2024-01-09,23.4299,23.4299,23.38,23.41,1848,21.2005646252042,21.2005646252042,21.1554125684393,21.1825580935485,2042.3255684674,0.0,1.0
2024-01-10,23.4,23.44,23.1401,23.2795,3858,21.2677651823137,21.3041203364715,21.0315475681734,21.1582452804134,4244.7901425522,0.104167,1.0
2024-01-11,23.36,23.43,23.3,23.365,11642,21.2314100281559,21.2950315479321,21.1768772969192,21.2359544224257,12809.1878796248,0.0,1.0
2024-01-12,23.36,23.36,23.3,23.36,2587,21.2314100281559,21.2314100281559,21.1768772969192,21.2314100281559,2846.36394473368,0.0,1.0
2024-01-16,23.4219,23.4219,23.4219,23.4219,372,21.2876696292151,21.2876696292151,21.2876696292151,21.2876696292151,409.295472532249,0.0,1.0
2024-01-17,23.32,23.36,23.32,23.36,5169,21.1950548739981,21.2314100281559,21.1950548739981,21.2314100281559,5687.2266062344,0.0,1.0
2024-01-18,23.36,23.4249,23.36,23.395,3487,21.2314100281559,21.290396265777,21.2314100281559,21.263220788044,3836.59492666654,0.0,1.0
2024-01-19,23.36,23.36,23.36,23.36,85,21.2314100281559,21.2314100281559,21.2314100281559,21.2314100281559,93.5218149603257,0.0,1.0
2024-01-22,23.33,23.37,23.14,23.17,2388,21.2041436625376,21.2404988166954,21.031456680288,21.0587230459064,2627.41287206185,0.0,1.0
2024-01-23,23.48,23.6,23.23,23.23,3087,21.3404754906293,21.4495409531027,21.1132557771431,21.1132557771431,3396.49226802971,0.0,1.0
2024-01-24,23.39,23.4445,23.31,23.31,4864,21.2586763937743,21.3082102913143,21.1859660854587,21.1859660854587,5351.6483290238,0.0,1.0
2024-01-25,23.3615,23.4,23.31,23.4,1854,21.2327733464369,21.2677651823137,21.1859660854587,21.2677651823137,2039.87582278168,0.0,1.0
2024-01-26,23.27,23.499,23.25,23.25,1750,21.1496109313009,21.3577441888543,21.131433354222,21.131433354222,1925.44913153611,0.0,1.0
2024-01-29,23.5386,23.5386,23.515,23.515,716,21.3937357914705,21.3937357914705,21.3722862505174,21.3722862505174,787.783758959919,0.0,1.0
2024-01-30,23.48,23.5593,23.31,23.5593,2343,21.3404754906293,21.4125495837472,21.1859660854587,21.4125495837472,2577.90132296521,0.0,1.0
2024-01-31,23.33,23.48,23.33,23.48,1742,21.2041436625376,21.3404754906293,21.2041436625376,21.3404754906293,1916.64707836338,0.0,1.0
2024-02-01,23.4,23.7,23.22,23.22,4333,21.2677651823137,21.5404288384972,21.1041669886036,21.1041669886036,4767.41204968343,0.0,1.0
2024-02-02,23.3404,23.35,23.34,23.35,962,21.2135960026186,21.2223212396165,21.213232451077,21.2223212396165,1058.44689402157,0.0,1.0
2024-02-05,23.3398,23.55,23.3398,23.53,460,21.2130506753062,21.4040970104055,21.2130506753062,21.3859194333266,506.118057432351,0.0,1.0
2024-02-06,23.5,23.5,23.36,23.4,2714,21.3586530677082,21.3586530677082,21.2314100281559,21.2677651823137,2986.09653885087,0.0,1.0
2024-02-07,23.46,23.5,23.45,23.5,6223,21.3222979135504,21.3586530677082,21.313209125011,21.3586530677082,6846.89711174244,0.0,1.0
2024-02-08,23.555,23.625,23.44,23.44,8249,21.5033165882541,21.5672194607304,21.3983332977574,21.3983332977574,9036.05702880906,0.104167,1.0
2024-02-09,23.51,23.64,23.51,23.52,15654,21.4622361702337,21.5809129334038,21.4622361702337,21.471365152016,17147.5859775702,0.0,1.0
2024-02-12,23.4,23.5,23.4,23.42,3945,21.3618173706282,21.4531071884514,21.3618173706282,21.3800753341928,4321.40198553178,0.0,1.0
2024-02-13,23.4,23.545,23.4,23.545,837,21.3618173706282,21.4941876064718,21.3618173706282,21.4941876064718,916.860193128036,0.0,1.0
2024-02-14,23.345,23.545,23.345,23.4268,2778,21.3116079708254,21.4941876064718,21.3116079708254,21.3862830418048,3043.05569475471,0.0,1.0
2024-02-15,23.41,23.68,23.41,23.535,1235,21.3709463524105,21.6174288605331,21.3709463524105,21.4850586246895,1352.83433514113,0.0,1.0
2024-02-16,23.41,23.4301,23.41,23.4301,936,21.3709463524105,21.3892956057929,21.3709463524105,21.3892956057929,1025.30602242275,0.0,1.0
2024-02-20,23.5,23.5,23.5,23.5,609,21.4531071884514,21.4531071884514,21.4531071884514,21.4531071884514,667.106162025058,0.0,1.0
2024-02-21,23.6559,23.6559,23.6559,23.6559,100,21.5954280144377,21.5954280144377,21.5954280144377,21.5954280144377,109.541241711833,0.0,1.0
2024-02-22,23.6559,23.6559,23.6559,23.6559,118,21.5954280144377,21.5954280144377,21.5954280144377,21.5954280144377,129.258665219962,0.0,1.0
2024-02-23,23.55,23.55,23.421,23.48,1116,21.498752097363,21.498752097363,21.380988232371,21.4348492248867,1222.48025750405,0.0,1.0
2024-02-26,23.59,23.59,23.59,23.59,543,21.5352680244922,21.5352680244922,21.5352680244922,21.5352680244922,594.808942495251,0.0,1.0
2024-02-27,23.575,23.68,23.575,23.68,612,21.5215745518188,21.6174288605331,21.5215745518188,21.6174288605331,670.392399276413,0.0,1.0
2024-02-28,23.575,23.575,23.575,23.575,25,21.5215745518188,21.5215745518188,21.5215745518188,21.5215745518188,27.385310427958,0.0,1.0
2024-02-29,23.5001,23.5801,23.5,23.58,4953,21.4531984782692,21.5262303325277,21.4531071884514,21.5261390427099,5425.57770198705,0.0,1.0
2024-03-01,23.6103,23.645,23.4252,23.645,6871,21.5537998575103,21.585477424295,21.3848224047196,21.585477424295,7526.57871802002,0.0,1.0
2024-03-04,23.45,23.45,23.445,23.45,474,21.4074622795398,21.4074622795398,21.4028977886486,21.4074622795398,519.225485714085,0.0,1.0
2024-03-05,23.45,23.45,23.45,23.45,0,21.4074622795398,21.4074622795398,21.4074622795398,21.4074622795398,0,0.0,1.0
2024-03-06,23.5,23.55,23.49,23.49,2111,21.4531071884514,21.498752097363,21.443978206669,21.443978206669,2312.41561253678,0.0,1.0
2024-03-07,23.45,23.5112,23.42,23.43,1393,21.5025561440716,21.5586736893176,21.4750475434609,21.4842170769978,1519.1612467435,0.104167,1.0
2024-03-08,23.49,23.5,23.49,23.5,268,21.5392342782193,21.5484038117562,21.5392342782193,21.5484038117562,292.272228375634,0.0,1.0
2024-03-11,23.42,23.47,23.42,23.45,2228,21.4750475434609,21.5208952111455,21.4750475434609,21.5025561440716,2429.78554037654,0.0,1.0
2024-03-12,23.45,23.545,23.45,23.545,619,21.5025561440716,21.5896667126724,21.5025561440716,21.5896667126724,675.06160210641,0.0,1.0
2024-03-13,23.46,23.46,23.42,23.42,785,21.5117256776086,21.5117256776086,21.4750475434609,21.4750475434609,856.095892816688,0.0,1.0
2024-03-14,23.422,23.5203,23.4,23.46,4568,21.4768814501683,21.5670179648362,21.4567084763871,21.5117256776086,4981.7146985817,0.0,1.0
2024-03-15,23.7,23.7328,23.58,23.58,2462,21.7317944824946,21.7618705524957,21.6217600800516,21.6217600800516,2684.97845619705,0.0,1.0
2024-03-18,23.7,23.7,23.7,23.7,50,21.7317944824946,21.7317944824946,21.7317944824946,21.7317944824946,54.5284008163496,0.0,1.0
2024-03-19,23.48,23.55,23.48,23.55,631,21.5300647446824,21.5942514794408,21.5300647446824,21.5942514794408,688.148418302332,0.0,1.0
2024-03-20,23.6,23.6,23.48,23.48,965,21.6400991471254,21.6400991471254,21.5300647446824,21.5300647446824,1052.39813575555,0.0,1.0
2024-03-21,23.6,23.6,23.6,23.6,0,21.6400991471254,21.6400991471254,21.6400991471254,21.6400991471254,0,0.0,1.0
2024-03-22,23.5001,23.6,23.5001,23.6,731,21.5484955070916,21.6400991471254,21.5484955070916,21.6400991471254,797.205219935032,0.0,1.0
2024-03-25,23.595,23.6498,23.48,23.48,3504,21.635514380357,21.6857634241393,21.5300647446824,21.5300647446824,3821.35032920977,0.0,1.0
2024-03-26,23.58,23.68,23.46,23.68,7105,21.6217600800516,21.7134554154207,21.5117256776086,21.7134554154207,7748.48575600327,0.0,1.0
2024-03-27,23.55,23.653,23.47,23.47,1157,21.5942514794408,21.6886976748711,21.5208952111455,21.5208952111455,1261.78719489033,0.0,1.0
2024-03-28,23.45,23.51,23.45,23.46,5795,21.5025561440716,21.5575733452932,21.5025561440716,21.5117256776086,6319.84165461494,0.0,1.0
2024-04-01,23.56,23.56,23.47,23.47,4291,21.6034210129777,21.6034210129777,21.5208952111455,21.5208952111455,4679.62735805913,0.0,1.0
2024-04-02,23.4,23.53,23.4,23.5,5266,21.4567084763871,21.575912412367,21.4567084763871,21.5484038117562,5742.93117397793,0.0,1.0
2024-04-03,23.3698,23.49,23.36,23.49,738,21.4290164851056,21.5392342782193,21.4200303422394,21.5392342782193,804.839196049319,0.0,1.0
2024-04-04,23.39,23.4,23.37,23.37,2178,21.4475389428501,21.4567084763871,21.4291998757763,21.4291998757763,2375.25713956019,0.0,1.0
2024-04-05,23.38,23.52,23.34,23.52,3867,21.4383694093132,21.5667428788301,21.4016912751656,21.5667428788301,4217.22651913648,0.0,1.0
2024-04-08,23.47,23.47,23.47,23.47,239,21.5208952111455,21.5208952111455,21.5208952111455,21.5208952111455,260.645755902151,0.0,1.0
2024-04-09,23.34,23.38,23.34,23.38,889,21.4972075551596,21.5340493847314,21.4972075551596,21.5340493847314,965.207222694369,0.104167,1.0
2024-04-10,23.2,23.27,23.2,23.26,1921,21.3682611516582,21.4327343534089,21.3682611516582,21.4235238960159,2085.67275005161,0.0,1.0
2024-04-11,23.25,23.25,23.18,23.18,942,21.414313438623,21.414313438623,21.3498402368723,21.3498402368723,1022.75051043655,0.0,1.0
2024-04-12,23.18,23.25,23.18,23.25,3113,21.3498402368723,21.414313438623,21.3498402368723,21.414313438623,3379.85386304564,0.0,1.0
2024-04-15,23.14,23.27,23.055,23.27,3574,21.3129984073004,21.4327343534089,21.2347095194603,21.4327343534089,3880.37189416163,0.0,1.0
2024-04-16,23.08,23.15,23.01,23.15,6477,21.2577356629427,21.3222088646934,21.193262461192,21.3222088646934,7032.22405105899,0.0,1.0
2024-04-17,23.17,23.17,23.07,23.08,1918,21.3406297794793,21.3406297794793,21.2485252055497,21.2577356629427,2082.41558282093,0.0,1.0
2024-04-18,23.15,23.2,23.02,23.1699,9929,21.3222088646934,21.3682611516582,21.202472918585,21.3405376749054,10780.1378111726,0.0,1.0
2024-04-19,23.15,23.15,23.15,23.15,74,21.3222088646934,21.3222088646934,21.3222088646934,21.3222088646934,80.3434583570117,0.0,1.0
2024-04-22,23.2,23.3,23.2,23.3,1309,21.3682611516582,21.4603657255877,21.3682611516582,21.4603657255877,1421.21063499092,0.0,1.0
2024-04-23,23.1,23.25,23.1,23.15,7920,21.2761565777286,21.414313438623,21.2761565777286,21.3222088646934,8598.92148902072,0.0,1.0
2024-04-24,23.08,23.18,23.05,23.1,10870,21.2577356629427,21.3498402368723,21.2301042907638,21.2761565777286,11801.8025991989,0.0,1.0
2024-04-25,23.0387,23.1399,23.01,23.08,8330,21.2196964739098,21.3129063027265,21.193262461192,21.2577356629427,9044.06767721496,0.0,1.0
2024-04-26,23.1255,23.1255,23.1,23.1,1129,21.2996432440807,21.2996432440807,21.2761565777286,21.2761565777286,1225.78060114954,0.0,1.0
2024-04-29,23.16,23.17,23.06,23.07,1901,21.3314193220864,21.3406297794793,21.2393147481568,21.2485252055497,2063.95830184701,0.0,1.0
2024-04-30,23.26,23.2601,23.17,23.17,2719,21.4235238960159,21.4236160005898,21.3406297794793,21.3406297794793,2952.07923341507,0.0,1.0
2024-05-01,23.26,23.26,23.26,23.26,11,21.4235238960159,21.4235238960159,21.4235238960159,21.4235238960159,11.9429465125288,0.0,1.0
2024-05-02,23.26,23.26,23.26,23.26,1126,21.4235238960159,21.4235238960159,21.4235238960159,21.4235238960159,1222.52343391885,0.0,1.0
2024-05-03,23.2,23.298,23.08,23.12,6218,21.3682611516582,21.4585236341091,21.2577356629427,21.2945774925145,6751.02194680944,0.0,1.0
2024-05-06,23.33,23.33,23.29,23.31,1368,21.4879970977666,21.4879970977666,21.4511552681948,21.4695761829807,1485.26825719449,0.0,1.0
2024-05-07,23.32,23.3334,23.18,23.3334,2281,21.4787866403736,21.4911286532802,21.3498402368723,21.4911286532802,2476.53281773438,0.0,1.0
2024-05-08,23.32,23.34,23.31,23.32,1977,21.4787866403736,21.4972075551596,21.4695761829807,21.4787866403736,2146.47320502449,0.0,1.0
2024-05-09,23.2707,23.28,23.2707,23.28,912,21.4333790854264,21.4419448108018,21.4333790854264,21.4419448108018,990.178838129657,0.0,1.0
2024-05-10,23.19,23.28,23.18,23.18,3956,21.4549932657904,21.5382597338336,21.4457414360079,21.4457414360079,4275.91092029272,0.104167,1.0
2024-05-13,23.25,23.25,23.2,23.2,1000,21.5105042444859,21.5105042444859,21.464245095573,21.464245095573,1080.86727004366,0.0,1.0
2024-05-14,23.25,23.25,23.25,23.25,92,21.5105042444859,21.5105042444859,21.5105042444859,21.5105042444859,99.4397888440166,0.0,1.0
2024-05-15,23.21,23.2899,23.21,23.2899,901,21.4734969253556,21.5474190453183,21.4734969253556,21.5474190453183,973.861410309336,0.0,1.0
2024-05-16,23.2102,23.2102,23.2,23.21,2920,21.4736819619512,21.4736819619512,21.464245095573,21.4734969253556,3156.13242852749,0.0,1.0
2024-05-17,23.081,23.256,23.08,23.22,4398,21.3541483211604,21.5160553423554,21.3532231381821,21.4827487551382,4753.65425365201,0.0,1.0
2024-05-20,23.2699,23.27,23.15,23.15,2096,21.5289153857532,21.529007904051,21.4179859466601,21.4179859466601,2265.49779801151,0.0,1.0
2024-05-21,23.29,23.355,23.29,23.32,4590,21.5475115636162,21.6076484572029,21.5475115636162,21.5752670529639,4961.18076950039,0.0,1.0
2024-05-22,23.21,23.315,23.2,23.3,2154,21.4734969253556,21.5706411380726,21.464245095573,21.5567633933987,2328.18809967404,0.0,1.0
2024-05-23,23.21,23.275,23.21,23.21,3509,21.4734969253556,21.5336338189423,21.4734969253556,21.4734969253556,3792.7632505832,0.0,1.0
2024-05-24,23.17,23.22,23.16,23.22,3805,21.4364896062253,21.4827487551382,21.4272377764427,21.4827487551382,4112.69996251612,0.0,1.0
2024-05-28,23.2,23.26,23.2,23.2,6132,21.464245095573,21.5197560742685,21.464245095573,21.464245095573,6627.87809990772,0.0,1.0
2024-05-29,23.1518,23.2368,23.1518,23.21,3407,21.419651276021,21.4982918291729,21.419651276021,21.4734969253556,3682.51478903875,0.0,1.0
2024-05-30,23.29,23.29,23.29,23.29,181,21.5475115636162,21.5475115636162,21.5475115636162,21.5475115636162,195.636975877902,0.0,1.0
2024-05-31,23.3,23.3,23.255,23.28,3206,21.5567633933987,21.5567633933987,21.5151301593772,21.5382597338336,3465.26046775998,0.0,1.0
2024-06-03,23.29,23.3,23.28,23.3,2251,21.5475115636162,21.5567633933987,21.5382597338336,21.5567633933987,2433.03222486827,0.0,1.0
2024-06-04,23.32,23.3315,23.28,23.28,2756,21.5752670529639,21.5859066572139,21.5382597338336,21.5382597338336,2978.87019624033,0.0,1.0
2024-06-05,23.35,23.35,23.33,23.33,442,21.6030225423116,21.6030225423116,21.5845188827465,21.5845188827465,477.743333359298,0.0,1.0
2024-06-06,23.3192,23.38,23.3064,23.36,16150,21.5745269065813,21.6307780316593,21.5626845644596,21.6122743720942,17456.0064112051,0.0,1.0
2024-06-07,23.32,23.3336,23.31,23.32,5114,21.5752670529639,21.5878495414682,21.5660152231813,21.5752670529639,5527.55521900327,0.0,1.0
2024-06-10,23.23,23.3,23.23,23.3,3776,21.5883741202169,21.6534273353876,21.5883741202169,21.6534273353876,4063.13507036438,0.104167,1.0
2024-06-11,23.2253,23.2575,23.22,23.2403,6515,21.584006261484,21.6139307404625,21.5790808037639,21.5979462361634,7010.41445535591,0.0,1.0
2024-06-12,23.29,23.29,23.22,23.24,7944,21.6441340189346,21.6441340189346,21.5790808037639,21.5976674366698,8548.07865438948,0.0,1.0
2024-06-13,23.29,23.29,23.29,23.29,159,21.6441340189346,21.6441340189346,21.6441340189346,21.6441340189346,171.090698142992,0.0,1.0
2024-06-14,23.23,23.275,23.22,23.275,13421,21.5883741202169,21.6301940442552,21.5790808037639,21.6301940442552,14441.5613822458,0.0,1.0
2024-06-17,23.21,23.2501,23.21,23.22,5965,21.569787487311,21.6070536862873,21.569787487311,21.5790808037639,6418.59128567889,0.0,1.0
2024-06-18,23.23,23.29,23.2,23.2,10607,21.5883741202169,21.6441340189346,21.560494170858,21.560494170858,11413.5788377529,0.0,1.0
2024-06-20,23.29,23.3,23.23,23.23,6455,21.6441340189346,21.6534273353876,21.5883741202169,21.5883741202169,6945.85192775479,0.0,1.0
2024-06-21,23.2616,23.32,23.2616,23.29,2841,21.6177410002082,21.6720139682935,21.6177410002082,21.6441340189346,3057.03568191346,0.0,1.0
2024-06-24,23.22,23.2955,23.21,23.27,16507,21.5790808037639,21.6492453429837,21.569787487311,21.6255473860287,17762.2273851973,0.0,1.0
2024-06-25,23.21,23.2501,23.205,23.22,11941,21.569787487311,21.6070536862873,21.5651408290845,21.5790808037639,12849.0190347513,0.0,1.0
2024-06-26,23.24,23.24,23.18,23.21,5850,21.5976674366698,21.5976674366698,21.5419075379521,21.569787487311,6294.84644111008,0.0,1.0
2024-06-27,23.2192,23.2309,23.19,23.19,5096,21.5783373384477,21.5892105186976,21.551200854405,21.551200854405,5483.51067758922,0.0,1.0
2024-06-28,23.21,23.32,23.21,23.32,4447,21.569787487311,21.6720139682935,21.569787487311,21.6720139682935,4785.15933737033,0.0,1.0
2024-07-01,23.33,23.34,23.3,23.3,8264,21.6813072847464,21.6906006011994,21.6534273353876,21.6534273353876,8892.41213492884,0.0,1.0
2024-07-02,23.34,23.34,23.33,23.34,2572,21.6906006011994,21.6906006011994,21.6813072847464,21.6906006011994,2767.58034983506,0.0,1.0
2024-07-03,23.4,23.4,23.37,23.37,3393,21.7463604999171,21.7463604999171,21.7184805505583,21.7184805505583,3651.01093584385,0.0,1.0
2024-07-05,23.3999,23.42,23.28,23.4,5195,21.7462675667526,21.764947132823,21.6348407024817,21.7463604999171,5590.03884813108,0.0,1.0
2024-07-08,23.43,23.45,23.41,23.45,3060,21.774240449276,21.7928270821819,21.7556538163701,21.7928270821819,3292.68890765758,0.0,1.0
2024-07-09,23.4534,23.46,23.44,23.46,2375,21.7959868097759,21.8021203986349,21.7835337657289,21.8021203986349,2555.60005087802,0.0,1.0
2024-07-10,23.44,23.48,23.44,23.48,2405,21.7835337657289,21.8207070315408,21.7835337657289,21.8207070315408,2587.88131467859,0.0,1.0
2024-07-11,23.43,23.44,23.38,23.41,5889,21.8710461387715,21.8803807722067,21.8243729715953,21.852376871901,6308.76406754955,0.104167,1.0
2024-07-12,23.43,23.519,23.43,23.46,6435,21.8710461387715,21.9541243763451,21.8710461387715,21.8990500390772,6893.68259036871,0.0,1.0
2024-07-15,23.52,23.52,23.52,23.52,332,21.9550578396887,21.9550578396887,21.9550578396887,21.9550578396887,355.664742813117,0.0,1.0
2024-07-16,23.5467,23.61,23.53,23.58,8214,21.9799813109608,22.0390695406058,21.9643924731239,22.0110656403001,8799.48854658719,0.0,1.0
2024-07-17,23.49,23.55,23.48,23.55,4722,21.9270539393829,21.9830617399944,21.9177193059477,21.9830617399944,5058.58107097454,0.0,1.0
2024-07-18,23.47,23.55,23.47,23.55,1500,21.9083846725125,21.9830617399944,21.9083846725125,21.9830617399944,1606.91901873396,0.0,1.0
2024-07-19,23.5,23.55,23.485,23.485,1888,21.9363885728182,21.9830617399944,21.9223866226653,21.9223866226653,2022.57540491315,0.0,1.0
2024-07-22,23.485,23.55,23.48,23.55,608,21.9223866226653,21.9830617399944,21.9177193059477,21.9830617399944,651.337842260168,0.0,1.0
2024-07-23,23.4501,23.59,23.45,23.59,3353,21.8898087519763,22.0204002737354,21.889715405642,22.0204002737354,3591.99964654333,0.0,1.0
2024-07-24,23.45,23.55,23.43,23.5,7671,21.889715405642,21.9830617399944,21.8710461387715,21.9363885728182,8217.7838618055,0.0,1.0
2024-07-25,23.49,23.49,23.49,23.49,414,21.9270539393829,21.9270539393829,21.9270539393829,21.9270539393829,443.509649170576,0.0,1.0
2024-07-26,23.435,23.435,23.4,23.4,2472,21.8757134554891,21.8757134554891,21.8430422384658,21.8430422384658,2648.20254287358,0.0,1.0
2024-07-29,23.4,23.4,23.4,23.4,471,21.8430422384658,21.8430422384658,21.8430422384658,21.8430422384658,504.572571882465,0.0,1.0
2024-07-30,23.41,23.52,23.41,23.52,500,21.852376871901,21.9550578396887,21.852376871901,21.9550578396887,535.639672911322,0.0,1.0
2024-07-31,23.43,23.48,23.43,23.48,871,21.8710461387715,21.9177193059477,21.8710461387715,21.9177193059477,933.084310211523,0.0,1.0
2024-08-01,23.54,23.54,23.5,23.52,835,21.9737271065592,21.9737271065592,21.9363885728182,21.9550578396887,894.518253761906,0.0,1.0
2024-08-02,23.56,23.56,23.4263,23.5,539,21.9923963734296,21.9923963734296,21.8675923244005,21.9363885728182,577.419567398406,0.0,1.0
2024-08-05,23.49,23.49,23.4,23.4,1692,21.9270539393829,21.9270539393829,21.8430422384658,21.8430422384658,1812.60465313192,0.0,1.0
2024-08-06,23.4398,23.45,23.4,23.42,8874,21.880194079538,21.889715405642,21.8430422384658,21.8617115053363,9506.53291483016,0.0,1.0
2024-08-07,23.56,23.577,23.55,23.5697,2452,21.9923963734296,22.0082652502696,21.9830617399944,22.0014509678618,2626.77695595713,0.0,1.0
2024-08-08,23.4601,23.63,23.45,23.6204,1337,21.8991433854116,22.0577388074763,21.889715405642,22.0487775593785,1432.30048536487,0.0,1.0
2024-08-09,23.52,23.6125,23.5,23.57,1064,21.9550578396887,22.0414031989647,21.9363885728182,22.0017310068649,1139.84122395529,0.0,1.0
2024-08-12,23.5237,23.5237,23.5,23.5,798,22.0557477301646,22.0557477301646,22.0335266841045,22.0335266841045,851.11204705731,0.104167,1.0
2024-08-13,23.5237,23.5237,23.5237,23.5237,106,22.0557477301646,22.0557477301646,22.0557477301646,22.0557477301646,113.054983694329,0.0,1.0
2024-08-14,23.52,23.5234,23.51,23.51,2812,22.0522786217079,22.0554664511005,22.0429026529062,22.0429026529062,2999.15673724957,0.0,1.0
2024-08-15,23.51,23.51,23.51,23.51,465,22.0429026529062,22.0429026529062,22.0429026529062,22.0429026529062,495.948749225124,0.0,1.0
2024-08-16,23.52,23.52,23.51,23.52,2809,22.0522786217079,22.0522786217079,22.0429026529062,22.0522786217079,2995.95706789973,0.0,1.0
2024-08-19,23.52,23.5256,23.51,23.51,1913,22.0522786217079,22.0575291642369,22.0429026529062,22.0429026529062,2040.32248874767,0.0,1.0
2024-08-20,23.52,23.55,23.51,23.51,1138,22.0522786217079,22.0804065281132,22.0429026529062,22.0429026529062,1213.74124003912,0.0,1.0
2024-08-21,23.51,23.55,23.51,23.55,7084,22.0429026529062,22.0804065281132,22.0429026529062,22.0804065281132,7555.48589142103,0.0,1.0
2024-08-22,23.55,23.56,23.51,23.52,3155,22.0804065281132,22.0897824969149,22.0429026529062,22.0522786217079,3364.98559958122,0.0,1.0
2024-08-23,23.5697,23.5698,23.55,23.55,2211,22.0988771866526,22.0989709463406,22.0804065281132,22.0804065281132,2358.15631083172,0.0,1.0
2024-08-26,23.5588,23.5698,23.52,23.56,2006,22.0886573806587,22.0989709463406,22.0522786217079,22.0897824969149,2139.51223859269,0.0,1.0
2024-08-27,23.5591,23.57,23.52,23.52,2469,22.0889386597228,22.0991584657167,22.0522786217079,22.0522786217079,2633.32787491791,0.0,1.0
2024-08-28,23.57,23.57,23.56,23.56,748,22.0991584657167,22.0991584657167,22.0897824969149,22.0897824969149,797.784224559984,0.0,1.0
2024-08-29,23.57,23.57,23.56,23.57,5742,22.0991584657167,22.0991584657167,22.0897824969149,22.0991584657167,6124.16713559282,0.0,1.0
2024-08-30,23.5518,23.57,23.5518,23.57,1885,22.0820942024975,22.0991584657167,22.0820942024975,22.0991584657167,2010.45890814916,0.0,1.0
2024-09-03,23.59,23.59,23.57,23.57,1383,22.1179104033202,22.1179104033202,22.0991584657167,22.0991584657167,1475.04757027601,0.0,1.0
2024-09-04,23.63,23.6699,23.59,23.59,960,22.1554142785272,22.1928243940461,22.1179104033202,22.1179104033202,1023.89419194864,0.0,1.0
2024-09-05,23.65,23.66,23.6,23.66,2056,22.1741662161307,22.1835421849324,22.1272863721219,22.1835421849324,2192.84006109001,0.0,1.0
2024-09-06,23.69,23.72,23.66,23.66,2686,22.2116700913376,22.2397979977429,22.1835421849324,22.1835421849324,2864.77062455631,0.0,1.0
2024-09-09,23.73,23.73,23.73,23.73,288,22.2491739665446,22.2491739665446,22.2491739665446,22.2491739665446,307.168257584593,0.0,1.0
2024-09-10,23.68,23.73,23.67,23.67,3187,22.299960776753,22.3470468425823,22.2905435635872,22.2905435635872,3384.22837401011,0.104167,1.0
2024-09-11,23.74,23.7436,23.715,23.715,1658,22.3564640557482,22.3598542524879,22.3329210228336,22.3329210228336,1760.60578729487,0.0,1.0
2024-09-12,23.68,23.69,23.68,23.69,3125,22.299960776753,22.3093779899189,22.299960776753,22.3093779899189,3318.39148690982,0.0,1.0
2024-09-13,23.6808,23.72,23.63,23.64,5783,22.3007141538063,22.3376296294165,22.2528747109238,22.2622919240896,6140.88255001582,0.0,1.0
2024-09-16,23.7282,23.79,23.6571,23.74,7954,22.3453517442125,22.4035501215775,22.2783953586032,22.3564640557482,8446.2354838018,0.0,1.0
2024-09-17,23.65,23.8,23.6488,23.8,9290,22.2717091372555,22.4129673347433,22.2705790716756,22.4129673347433,9864.91421228547,0.0,1.0
2024-09-18,23.722,23.88,23.7199,23.73,4481,22.3395130720497,22.4883050400702,22.3375354572848,22.3470468425823,4758.30792090971,0.0,1.0
2024-09-19,23.8,23.8,23.72,23.8,1767,22.4129673347433,22.4129673347433,22.3376296294165,22.4129673347433,1876.35128235829,0.0,1.0
2024-09-20,23.904,23.97,23.7653,23.7653,3256,22.5109063516683,22.5730599585629,22.3802896050578,22.3802896050578,3457.49845804107,0.0,1.0
2024-09-23,23.89,23.94,23.8,23.8,1928,22.4977222532361,22.5448083190654,22.4129673347433,22.4129673347433,2047.31481176387,0.0,1.0
2024-09-24,23.7705,23.92,23.76,23.9,3316,22.3851865559041,22.5259738927337,22.3752984820799,22.5071394664019,3521.21157458973,0.0,1.0
2024-09-25,23.84,23.84,23.76,23.76,1326,22.4506361874068,22.4506361874068,22.3752984820799,22.3752984820799,1408.05987572557,0.0,1.0
2024-09-26,23.8801,23.8926,23.87,23.87,601,22.4883992122019,22.5001707286592,22.4788878269044,22.4788878269044,638.193050762494,0.0,1.0
2024-09-27,23.82,23.9,23.78,23.9,1459,22.4318017610751,22.5071394664019,22.3941329084116,22.5071394664019,1549.29061740845,0.0,1.0
2024-09-30,23.805,23.9,23.76,23.9,4612,22.4176759413263,22.5071394664019,22.3752984820799,22.5071394664019,4897.41489204097,0.0,1.0
2024-10-01,23.7971,23.85,23.77,23.85,989,22.4102363429252,22.4600534005726,22.3847156952458,22.4600534005726,1050.20453777722,0.0,1.0
2024-10-02,23.78,23.85,23.77,23.85,8129,22.3941329084116,22.4600534005726,22.3847156952458,22.4600534005726,8632.06540706877,0.0,1.0
2024-10-03,23.78,23.78,23.78,23.78,0,22.3941329084116,22.3941329084116,22.3941329084116,22.3941329084116,0,0.0,1.0
2024-10-04,23.8242,23.8322,23.77,23.78,4317,22.4357569906047,22.4432907611374,22.3847156952458,22.3941329084116,4584.15873567669,0.0,1.0
2024-10-07,23.8242,23.8242,23.8242,23.8242,13,22.4357569906047,22.4357569906047,22.4357569906047,22.4357569906047,13.8045085855448,0.0,1.0
2024-10-08,23.85,23.8905,23.85,23.8905,1219,22.4600534005726,22.4981931138944,22.4600534005726,22.4981931138944,1294.43815121378,0.0,1.0
2024-10-09,23.84,23.84,23.8001,23.83,3761,22.4506361874068,22.4506361874068,22.413061506875,22.4412189742409,3993.75052232569,0.0,1.0
2024-10-10,23.84,23.84,23.84,23.84,85,22.4506361874068,22.4506361874068,22.4506361874068,22.4506361874068,90.2602484439468,0.0,1.0
2024-10-11,23.81,23.9,23.81,23.9,1206,22.520480832294,22.6056065473258,22.520480832294,22.6056065473258,1275.0553691031,0.104167,1.0
2024-10-14,23.7724,23.7724,23.7724,23.7724,355,22.4849172002363,22.4849172002363,22.4849172002363,22.4849172002363,375.327243807298,0.0,1.0
2024-10-15,23.7656,23.8099,23.76,23.76,4961,22.478485479545,22.5203862481662,22.4731887683875,22.4731887683875,5245.06607472678,0.0,1.0
2024-10-16,23.75,23.7707,23.75,23.77,3785,22.4637303556062,22.4833092700635,22.4637303556062,22.4826471811688,4001.72850087499,0.0,1.0
2024-10-17,23.74,23.7802,23.74,23.76,4200,22.4542719428248,22.4922947622057,22.4542719428248,22.4731887683875,4440.49133518495,0.0,1.0
2024-10-18,23.8,23.8,23.8,23.8,303,22.5110224195127,22.5110224195127,22.5110224195127,22.5110224195127,320.349732038342,0.0,1.0
2024-10-21,23.77,23.77,23.77,23.77,181,22.4826471811688,22.4826471811688,22.4826471811688,22.4826471811688,191.364031349636,0.0,1.0
2024-10-22,23.74,23.8001,23.73,23.8001,3760,22.4542719428248,22.5111170036405,22.4448135300435,22.5111170036405,3975.29700483224,0.0,1.0
2024-10-23,23.7301,23.8171,23.7301,23.8,862,22.4449081141714,22.5271963053687,22.4449081141714,22.5110224195127,911.357983554621,0.0,1.0
2024-10-24,23.8026,23.8026,23.75,23.75,2401,22.5134816068358,22.5134816068358,22.4637303556062,22.4637303556062,2538.48087994739,0.0,1.0
2024-10-25,23.751,23.855,23.751,23.81,881,22.4646761968843,22.5630436898099,22.4646761968843,22.520480832294,931.445920547126,0.0,1.0
2024-10-28,23.85,23.85,23.76,23.85,1053,22.5583144834192,22.5583144834192,22.4731887683875,22.5583144834192,1113.29461332137,0.0,1.0
2024-10-29,23.85,23.8999,23.85,23.8999,1060,22.5583144834192,22.605511963198,22.5583144834192,22.605511963198,1120.69543221334,0.0,1.0
2024-10-30,23.8601,23.8601,23.85,23.86,2166,22.5678674803284,22.5678674803284,22.5583144834192,22.5677728962005,2290.02481714537,0.0,1.0
2024-10-31,23.8,23.85,23.8,23.85,1345,22.5110224195127,22.5583144834192,22.5110224195127,22.5583144834192,1422.01448710089,0.0,1.0
2024-11-01,24.0,24.0,24.0,24.0,831,22.7001906751389,22.7001906751389,22.7001906751389,22.7001906751389,878.58292846159,0.0,1.0
2024-11-04,23.79,23.8,23.79,23.8,567,22.5015640067314,22.5110224195127,22.5015640067314,22.5110224195127,599.466330249966,0.0,1.0
2024-11-05,23.8,23.9,23.79,23.9,480,22.5110224195127,22.6056065473258,22.5015640067314,22.6056065473258,507.484724021136,0.0,1.0
2024-11-06,23.79,23.895,23.79,23.79,1559,22.5015640067314,22.6008773409351,22.5015640067314,22.5015640067314,1648.26809322698,0.0,1.0
2024-11-07,23.91,23.91,23.83,23.83,1213,22.6150649601071,22.6150649601071,22.5393976578566,22.5393976578566,1282.45618799508,0.0,1.0
2024-11-08,23.81,23.94,23.81,23.94,1776,22.520480832294,22.643440198451,22.520480832294,22.643440198451,1877.6934788782,0.0,1.0
2024-11-11,23.88,23.88,23.79,23.85,6759,22.5866897217632,22.5866897217632,22.5015640067314,22.5583144834192,7146.0192701226,0.0,1.0
2024-11-12,23.86,23.86,23.8286,23.8599,3587,22.6662983446196,22.6662983446196,22.6364692680051,22.6662033475603,3775.90635659818,0.104167,1.0
2024-11-13,23.85,23.86,23.8002,23.86,1961,22.6567986386914,22.6662983446196,22.6094901031691,22.6662983446196,2064.27442578451,0.0,1.0
2024-11-14,23.85,23.85,23.85,23.85,323,22.6567986386914,22.6567986386914,22.6567986386914,22.6567986386914,340.010525001733,0.0,1.0
2024-11-15,23.8499,23.85,23.82,23.85,1479,22.6567036416321,22.6567986386914,22.6282995209069,22.6567986386914,1556.89029869214,0.0,1.0
2024-11-18,23.84,23.8483,23.8389,23.8483,4679,22.6472989327632,22.6551836886836,22.6462539651111,22.6551836886836,4925.41562378671,0.0,1.0
2024-11-19,23.7801,23.835,23.7801,23.835,4601,22.5903956942535,22.6425490797992,22.5903956942535,22.6425490797992,4843.30781898752,0.0,1.0
2024-11-20,23.7652,23.87,23.76,23.79,5695,22.5762411324205,22.6757980505478,22.5713012853379,22.5998004031224,5994.92241450423,0.0,1.0
2024-11-21,23.856,23.87,23.76,23.76,1518,22.6624984622483,22.6757980505478,22.5713012853379,22.5713012853379,1597.94420109173,0.0,1.0
2024-11-22,23.85,23.87,23.85,23.87,458,22.6567986386914,22.6757980505478,22.6567986386914,22.6757980505478,482.120187154159,0.0,1.0
2024-11-25,23.8071,23.85,23.79,23.8325,5503,22.6160449002596,22.6567986386914,22.5998004031224,22.6401741533171,5792.81089499854,0.0,1.0
2024-11-26,23.8,23.87,23.8,23.87,2033,22.6093001090506,22.6757980505478,22.6093001090506,22.6757980505478,2140.06624559913,0.0,1.0
2024-11-27,23.87,23.87,23.7648,23.835,7226,22.6757980505478,22.6757980505478,22.5758611441834,22.6425490797992,7606.55124972914,0.0,1.0
2024-11-29,24.039,24.08,23.87,23.87,3336,22.8363430807339,22.8752918750394,22.6757980505478,22.6757980505478,3511.68765141108,0.0,1.0
2024-12-02,24.0,24.03,23.99,24.0,1673,22.799294227614,22.8277933453985,22.7897945216858,22.799294227614,1761.107146526,0.0,1.0
2024-12-03,24.03,24.03,24.01,24.015,1391,22.8277933453985,22.8277933453985,22.8087939335422,22.8135437865063,1464.25585225204,0.0,1.0
2024-12-04,23.98,24.08,23.98,24.08,1088,22.7802948157577,22.8752918750394,22.7802948157577,22.8752918750394,1145.29861053215,0.0,1.0
2024-12-05,23.98,23.9801,23.98,23.98,1087,22.7802948157577,22.7803898128169,22.7802948157577,22.7802948157577,1144.24594636806,0.0,1.0
2024-12-06,24.0056,24.0056,23.98,23.9881,3330,22.8046140629338,22.8046140629338,22.7802948157577,22.7879895775595,3505.37166642652,0.0,1.0
2024-12-09,24.0799,24.0799,24.0799,24.0799,2899,22.8751968779801,22.8751968779801,22.8751968779801,22.8751968779801,3051.67341170285,0.0,1.0
2024-12-10,24.0317,24.0317,24.0317,24.0317,725,22.8294082954063,22.8294082954063,22.8294082954063,22.8294082954063,763.181518966737,0.0,1.0
2024-12-11,23.85,23.85,23.85,23.85,162,22.7557542254334,22.7557542254334,22.7557542254334,22.7557542254334,169.790021535813,0.104167,1.0
2024-12-12,23.85,23.85,23.85,23.85,57,22.7557542254334,22.7557542254334,22.7557542254334,22.7557542254334,59.7409335033415,0.0,1.0
2024-12-13,23.83,23.9301,23.83,23.93,1229,22.736671831953,22.8321792113226,22.736671831953,22.8320837993552,1288.09837325626,0.0,1.0
2024-12-16,23.75,23.76,23.75,23.76,1216,22.6603422580312,22.6698834547714,22.6603422580312,22.6698834547714,1274.47324807128,0.0,1.0
2024-12-17,23.77,23.77,23.77,23.77,354,22.6794246515116,22.6794246515116,22.6794246515116,22.6794246515116,371.022639652332,0.0,1.0
2024-12-18,23.75,23.84,23.75,23.76,1224,22.6603422580312,22.7462130286932,22.6603422580312,22.6698834547714,1282.85794049281,0.0,1.0
2024-12-19,23.5858,23.7501,23.55,23.75,8927,22.5036758075567,22.6604376699986,22.4695183232267,22.6603422580312,9356.26865586543,0.0,1.0
2024-12-20,24.0332,24.0332,23.51,23.51,1327,22.9305489497143,22.9305489497143,22.4313535362658,22.4313535362658,1390.8108554199,0.0,1.0
2024-12-23,23.88,23.95,23.88,23.95,300,22.7843778156541,22.8511661928356,22.7843778156541,22.8511661928356,314.42596580706,0.0,1.0
2024-12-24,23.8025,23.85,23.8025,23.84,1149,22.7104335409173,22.7557542254334,22.7104335409173,22.7462130286932,1204.25144904104,0.0,1.0
2024-12-26,23.875,23.875,23.7501,23.78,10868,22.779607217284,22.779607217284,22.6604376699986,22.6889658482518,11390.6046546371,0.0,1.0
2024-12-27,23.99,23.99,23.69,23.69,4086,22.8893309797965,22.8893309797965,22.6030950775898,22.6030950775898,4282.48165429217,0.0,1.0
2024-12-30,23.7886,24.0,23.76,24.0,6407,22.6971712774484,22.8988721765368,22.6698834547714,22.8988721765368,6715.09054308613,0.0,1.0
2024-12-31,23.74,23.8286,23.7374,23.8161,15094,22.6508010612909,22.7353360644093,22.6483203501385,22.7234095684841,15819.8184263059,0.0,1.0
2025-01-02,23.832,23.9577,23.832,23.93,3149,22.738580071301,22.8585129143256,22.738580071301,22.8320837993552,3300.42455442145,0.0,1.0
2025-01-03,23.811,23.8216,23.7998,23.8216,6096,22.7185435581465,22.7286572266912,22.7078574177975,22.7286572266912,6389.13562519948,0.0,1.0
2025-01-06,24.0,24.07,23.91,24.0,42145,22.8988721765368,22.9656605537183,22.8130014058748,22.8988721765368,44171.6077631285,0.0,1.0
2025-01-07,24.09,24.1467,23.9701,24.14,9014,22.9847429471988,23.0388415327158,22.8703439982835,23.0324489308999,9447.45218594947,0.0,1.0
2025-01-08,24.0599,24.14,24.0,24.0711,21761,22.9560239450107,23.0324489308999,22.8988721765368,22.9667100853598,22807.4114730915,0.0,1.0
2025-01-10,24.02,24.15,23.99,24.1,19526,22.9179545700172,23.0419901276401,22.8893309797965,22.994284143939,20464.9380278289,0.0,1.0
2025-01-13,24.0399,24.05,23.98,23.99,3663,23.0363293356142,23.0460077005944,22.9789299235033,22.9885124630878,3822.5774782557,0.104167,1.0
2025-01-14,23.98,24.03,23.98,23.98,1598,22.9789299235033,23.0268426214255,22.9789299235033,22.9789299235033,1667.61638281535,0.0,1.0
2025-01-15,24.1,24.1499,23.96,24.0174,4958,23.0939203985167,23.1417372710431,22.9597648443344,23.0147686215491,5173.99375844712,0.0,1.0
2025-01-16,24.06,24.1399,24.06,24.1399,1553,23.0555902401789,23.1321547314586,23.0555902401789,23.1321547314586,1620.65597153457,0.0,1.0
2025-01-17,24.03,24.103,24.03,24.095,2514,23.0268426214255,23.096795160392,23.0268426214255,23.0891291287245,2623.52164355307,0.0,1.0
2025-01-21,23.99,24.13,23.96,24.13,1032,22.9885124630878,23.12266801727,22.9597648443344,23.12266801727,1076.95876537261,0.0,1.0
2025-01-22,24.0301,24.0584,23.96,23.99,2458,23.0269384468214,23.0540570338454,22.9597648443344,22.9885124630878,2565.08202062586,0.0,1.0
2025-01-23,24.1012,24.12,24.05,24.1,2330,23.0950703032668,23.1130854776856,23.0460077005944,23.0939203985167,2431.50573964942,0.0,1.0
2025-01-24,24.07,24.07,24.035,24.035,447,23.0651727797633,23.0651727797633,23.0316338912178,23.0316338912178,466.473418722442,0.0,1.0
2025-01-27,24.06,24.06,24.0102,24.0583,1434,23.0555902401789,23.0555902401789,23.0078691930483,23.0539612084495,1496.47177281427,0.0,1.0
2025-01-28,24.0065,24.12,24.0,24.02,11222,23.0043236534021,23.1130854776856,22.9980950026722,23.0172600818411,11710.8830087321,0.0,1.0
2025-01-29,23.9901,24.0168,23.99,24.0168,2489,22.9886082884836,23.0141936691741,22.9885124630878,23.0141936691741,2597.43252617485,0.0,1.0
2025-01-30,24.0043,24.1,24.0,24.1,9251,23.0022154946935,23.0939203985167,22.9980950026722,23.0939203985167,9654.0169946338,0.0,1.0
2025-01-31,24.0199,24.03,23.98,24.03,3413,23.0171642564453,23.0268426214255,22.9789299235033,23.0268426214255,3561.68630447358,0.0,1.0
2025-02-03,23.9901,24.0001,23.9901,24.0,793,22.9886082884836,22.9981908280681,22.9886082884836,22.9980950026722,827.546803236904,0.0,1.0
2025-02-04,24.0305,24.05,24.0,24.02,9933,23.0273217484048,23.0460077005944,22.9980950026722,23.0172600818411,10365.7281167114,0.0,1.0
2025-02-05,24.0401,24.05,24.02,24.02,10569,23.0365209864058,23.0460077005944,23.0172600818411,23.0172600818411,11029.4352628132,0.0,1.0
2025-02-06,24.08,24.08,24.0452,24.048,2706,23.0747553193478,23.0747553193478,23.0414080815939,23.0440911926776,2823.88606501773,0.0,1.0
2025-02-07,24.18,24.18,24.1,24.1,1789,23.1705807151922,23.1705807151922,23.0939203985167,23.0939203985167,1866.9372395849,0.0,1.0
2025-02-10,24.1364,24.1364,24.01,24.01,924,23.2286192826934,23.2286192826934,23.1069732427979,23.1069732427979,960.110169639581,0.104167,1.0
2025-02-11,24.1364,24.1364,24.1364,24.1364,13,23.2286192826934,23.2286192826934,23.2286192826934,23.2286192826934,13.5080435122452,0.0,1.0
2025-02-12,24.0385,24.12,24.0385,24.12,333,23.1344013451478,23.2128360939728,23.1344013451478,23.2128360939728,346.013729967511,0.0,1.0
2025-02-13,24.2399,24.2399,24.2399,24.2399,1128,23.3282266017533,23.3282266017533,23.3282266017533,23.3282266017533,1172.08254475482,0.0,1.0
2025-02-14,24.0107,24.15,24.0107,24.15,1370,23.1076469154872,23.2417077806568,23.1076469154872,23.2417077806568,1423.53997013661,0.0,1.0
2025-02-18,24.1,24.1,24.1,24.1,100,23.1935883028501,23.1935883028501,23.1935883028501,23.1935883028501,103.908027017271,0.0,1.0
2025-02-19,24.21,24.21,24.0115,24.1,4011,23.2994511540249,23.2994511540249,23.1084168271321,23.1935883028501,4167.75096366273,0.0,1.0
2025-02-20,24.1281,24.1281,24.07,24.07,711,23.2206314493774,23.2206314493774,23.164716616166,23.164716616166,738.786072092797,0.0,1.0
2025-02-21,24.13,24.13,24.12,24.13,1943,23.2224599895341,23.2224599895341,23.2128360939728,23.2224599895341,2018.93296494557,0.0,1.0
2025-02-24,24.18,24.2,24.0838,24.15,5328,23.2705794673408,23.2898272584635,23.1779975920407,23.2417077806568,5536.2196794802,0.0,1.0
2025-02-25,24.1999,24.1999,24.1,24.131,1567,23.2897310195079,23.2897310195079,23.1935883028501,23.2234223790902,1628.23878336064,0.0,1.0
2025-02-26,24.1,24.1999,24.1,24.18,4855,23.1935883028501,23.2897310195079,23.1935883028501,23.2705794673408,5044.73471168849,0.0,1.0
2025-02-27,24.1299,24.13,24.07,24.07,3327,23.2223637505785,23.2224599895341,23.164716616166,23.164716616166,3457.0200588646,0.0,1.0
2025-02-28,24.1379,24.2,24.06,24.14,6117,23.2300628670276,23.2898272584635,23.1550927206047,23.2320838850955,6356.05401264645,0.0,1.0
2025-03-03,24.16,24.17,24.12,24.12,3733,23.2513316762182,23.2609555717795,23.2128360939728,23.2128360939728,3878.88664855471,0.0,1.0
2025-03-04,24.1026,24.1026,24.1026,24.1026,381,23.196090515696,23.196090515696,23.196090515696,23.196090515696,395.889582935802,0.0,1.0
2025-03-05,24.1699,24.27,24.07,24.1603,12065,23.2608593328239,23.357194527393,23.164716616166,23.251620393085,12536.5034596337,0.0,1.0
2025-03-06,24.27,24.27,24.16,24.25,3369,23.357194527393,23.357194527393,23.2513316762182,23.3379467362703,3500.66143021185,0.0,1.0
2025-03-07,24.1856,24.32,24.1856,24.32,620,23.2759688488552,23.4053140051997,23.2759688488552,23.4053140051997,644.229767507079,0.0,1.0
2025-03-10,24.319,24.6,24.319,24.32,4427,23.4043516156436,23.6747830809175,23.4043516156436,23.4053140051997,4600.00835605458,0.0,1.0
2025-03-11,24.2243,24.37,24.05,24.19,9292,23.4134625575715,23.5542856771101,23.244996739208,23.3803106495401,9613.79356199535,0.104167,1.0
2025-03-12,24.12,24.2,24.02,24.08,4482,23.312653694374,23.3899759288496,23.2160009012796,23.2739925771363,4637.2172562272,0.0,1.0
2025-03-13,24.382,24.382,24.1,24.1,2298,23.5658840122814,23.5658840122814,23.2933231357552,23.2933231357552,2377.58260928383,0.0,1.0
2025-03-14,24.382,24.382,24.382,24.382,4,23.5658840122814,23.5658840122814,23.5658840122814,23.5658840122814,4.13852499440179,0.0,1.0
2025-03-17,24.25,24.25,24.18,24.18,574,23.4383023253968,23.4383023253968,23.3706453702307,23.3706453702307,593.878336696655,0.0,1.0
2025-03-18,24.1934,24.235,24.1637,24.1637,2765,23.3835968445053,23.4238044064326,23.3548909649563,23.3548909649563,2860.75540238024,0.0,1.0
2025-03-19,24.17,24.25,24.17,24.2416,4703,23.3609800909213,23.4383023253968,23.3609800909213,23.4301834907769,4865.87076216789,0.0,1.0
2025-03-20,24.2365,24.25,24.17,24.17,3702,23.425254198329,23.4383023253968,23.3609800909213,23.3609800909213,3830.20488231886,0.0,1.0
2025-03-21,24.2365,24.2365,24.2365,24.2365,59,23.425254198329,23.425254198329,23.425254198329,23.425254198329,61.0432436674264,0.0,1.0
2025-03-24,24.25,24.25,24.2403,24.2403,451,23.4383023253968,23.4383023253968,23.4289270044666,23.4289270044666,466.618693118801,0.0,1.0
2025-03-25,24.17,24.239,24.17,24.239,3636,23.3609800909213,23.4276705181564,23.3609800909213,23.4276705181564,3761.91921991121,0.0,1.0
2025-03-26,24.25,24.25,24.17,24.17,4838,23.4383023253968,23.4383023253968,23.3609800909213,23.3609800909213,5005.54598072895,0.0,1.0
2025-03-27,24.2,24.2,24.18,24.18,220,23.3899759288496,23.3899759288496,23.3706453702307,23.3706453702307,227.618874692098,0.0,1.0
2025-03-28,24.265,24.265,24.18,24.21,2369,23.452800244361,23.452800244361,23.3706453702307,23.399641208159,2451.04142793445,0.0,1.0
2025-03-31,24.25,24.26,24.25,24.26,1030,23.4383023253968,23.4479676047062,23.4383023253968,23.4479676047062,1065.67018605846,0.0,1.0
2025-04-01,24.21,24.21,24.21,24.21,522,23.399641208159,23.399641208159,23.399641208159,23.399641208159,540.077511769433,0.0,1.0
2025-04-02,24.21,24.21,24.21,24.21,203,23.399641208159,23.399641208159,23.399641208159,23.399641208159,210.030143465891,0.0,1.0
2025-04-03,24.1833,24.2,24.15,24.2,3796,23.3738349124028,23.3899759288496,23.3416495323024,23.3899759288496,3927.46021968729,0.0,1.0
2025-04-04,24.05,24.2,23.9,24.2,12554,23.244996739208,23.3899759288496,23.1000175495663,23.3899759288496,12988.76069493,0.0,1.0
2025-04-07,24.1,24.1,24.0,24.05,7922,23.2933231357552,23.2933231357552,23.1966703426607,23.244996739208,8196.34875141271,0.0,1.0
2025-04-08,24.1,24.1,24.1,24.1,546,23.2933231357552,23.2933231357552,23.2933231357552,23.2933231357552,564.908661735842,0.0,1.0
2025-04-09,24.27,24.27,24.0499,24.0499,2184,23.4576328840157,23.4576328840157,23.2449000864149,23.2449000864149,2259.63464694337,0.0,1.0
2025-04-10,24.205,24.205,24.07,24.07,3291,23.495488883487,23.495488883487,23.3644460824429,23.3644460824429,3390.38082565651,0.104167,1.0
2025-04-11,24.1,24.14,24.1,24.126,1565,23.3935667048972,23.4323942015028,23.3935667048972,23.4188045776908,1612.25949320949,0.0,1.0
2025-04-14,24.2235,24.2235,24.2235,24.2235,715,23.5134466006671,23.5134466006671,23.5134466006671,23.5134466006671,736.591397856094,0.0,1.0
2025-04-15,24.0001,24.16,24.0001,24.16,2145,23.2965950321246,23.4518079498056,23.2965950321246,23.4518079498056,2209.77419356828,0.0,1.0
2025-04-16,24.05,24.11,24.05,24.11,2410,23.3450323341401,23.4032735790486,23.3450323341401,23.4032735790486,2482.7765997667,0.0,1.0
2025-04-17,24.22,24.22,24.19,24.19,1044,23.5100491947141,23.5100491947141,23.4809285722599,23.4809285722599,1075.52646064582,0.0,1.0
2025-04-21,24.0809,24.17,24.055,24.17,4246,23.375026575268,23.461514823957,23.3498857712158,23.461514823957,4374.21968573004,0.0,1.0
2025-04-22,24.0557,24.06,24.01,24.06,26834,23.3505652524064,23.3547392082915,23.3062048375345,23.3547392082915,27644.3266714272,0.0,1.0
2025-04-23,24.06,24.1,24.05,24.1,2230,23.3547392082915,23.3935667048972,23.3450323341401,23.3935667048972,2297.34100310363,0.0,1.0
2025-04-24,24.1,24.1,24.06,24.06,756,23.3935667048972,23.3935667048972,23.3547392082915,23.3547392082915,778.829505984905,0.0,1.0
2025-04-25,24.06,24.1,24.05,24.1,6566,23.3547392082915,23.3935667048972,23.3450323341401,23.3935667048972,6764.27848716521,0.0,1.0
2025-04-28,24.06,24.15,24.06,24.13,810,23.3547392082915,23.4421010756542,23.3547392082915,23.4226873273514,834.460184983828,0.0,1.0
2025-04-29,24.15,24.15,24.08,24.11,40732,23.4421010756542,23.4421010756542,23.3741529565943,23.4032735790486,41962.0151293349,0.0,1.0
2025-04-30,24.1062,24.2,24.105,24.15,10292,23.399584966871,23.4906354464113,23.3984201419729,23.4421010756542,10602.7953380908,0.0,1.0
2025-05-01,24.1155,24.2,24.09,24.09,2420,23.4086123598318,23.4906354464113,23.3838598307458,23.3838598307458,2493.0785773591,0.0,1.0
2025-05-02,24.34,24.34,24.1391,24.1421,2966,23.626531684531,23.626531684531,23.4315205828292,23.4344326450746,3055.56655390374,0.0,1.0
2025-05-05,24.15,24.42,24.11,24.42,3327,23.4421010756542,23.7041866777423,23.4032735790486,23.7041866777423,3427.46794498913,0.0,1.0
2025-05-06,24.14,24.15,24.09,24.09,6020,23.4323942015028,23.4421010756542,23.3838598307458,23.3838598307458,6201.79051062055,0.0,1.0
2025-05-07,24.15,24.15,24.137,24.15,3042,23.4421010756542,23.4421010756542,23.4294821392574,23.4421010756542,3133.86158360593,0.0,1.0
2025-05-08,24.13,24.13,24.13,24.13,263,23.4226873273514,23.4226873273514,23.4226873273514,23.4226873273514,270.942010679934,0.0,1.0
2025-05-09,24.14,24.15,24.14,24.15,2510,23.4323942015028,23.4421010756542,23.4323942015028,23.4421010756542,2585.79637569063,0.0,1.0
2025-05-12,24.035833,24.035833,24.035833,24.035833,37,23.4323942015028,23.4323942015028,23.4323942015028,23.4323942015028,37.9528362894716,0.104167,1.0
2025-05-13,24.34,24.34,24.34,24.34,164,23.7289248458574,23.7289248458574,23.7289248458574,23.7289248458574,168.223382472252,0.0,1.0
2025-05-14,24.45,24.45,24.08,24.16,2434,23.8361632079381,23.8361632079381,23.4754523536666,23.5534438897253,2496.68117644794,0.0,1.0
2025-05-15,24.45,24.45,24.45,24.45,153,23.8361632079381,23.8361632079381,23.8361632079381,23.8361632079381,156.940106818626,0.0,1.0
2025-05-16,24.24,24.35,24.17,24.35,775,23.631435425784,23.7386737878647,23.5631928317326,23.7386737878647,794.958057414608,0.0,1.0
2025-05-19,24.1803,24.1803,24.12,24.12,1560,23.5732342420002,23.5732342420002,23.514448121696,23.514448121696,1600.1736381507,0.0,1.0
2025-05-20,24.4,24.4,24.37,24.37,1939,23.7874184979014,23.7874184979014,23.7581716718794,23.7581716718794,1988.93377203474,0.0,1.0
2025-05-21,24.25,24.3886,24.2,24.3886,12829,23.6411843677913,23.776304704013,23.5924396577546,23.776304704013,13159.3766691252,0.0,1.0
2025-05-22,24.25,24.3,24.25,24.25,5449,23.6411843677913,23.689929077828,23.6411843677913,23.6411843677913,5589.32445787381,0.0,1.0
2025-05-23,24.34,24.37,24.34,24.37,1265,23.7289248458574,23.7581716718794,23.7289248458574,23.7581716718794,1297.57670016707,0.0,1.0
2025-05-27,24.3,24.325,24.25,24.25,3961,23.689929077828,23.7143014328464,23.6411843677913,23.6411843677913,4063.00498763776,0.0,1.0
2025-05-28,24.35,24.39,24.3,24.39,8974,23.7386737878647,23.777669555894,23.689929077828,23.777669555894,9205.10142869509,0.0,1.0
2025-05-29,24.31,24.37,24.305,24.35,1221,23.6996780198353,23.7581716718794,23.6948035488317,23.7386737878647,1252.44359755257,0.0,1.0
2025-05-30,24.2817,24.38,24.26,24.38,841,23.6720885139546,23.7679206138867,23.6509333097987,23.7679206138867,862.657711336368,0.0,1.0
2025-06-02,24.2801,24.39,24.25,24.39,1222,23.6705286832334,23.777669555894,23.6411843677913,23.777669555894,1253.46934988471,0.0,1.0
2025-06-03,24.34,24.34,24.26,24.2675,2025,23.7289248458574,23.7289248458574,23.6509333097987,23.6582450163042,2077.14847259946,0.0,1.0
2025-06-04,24.33,24.38,24.33,24.38,2118,23.71917590385,23.7679206138867,23.71917590385,23.7679206138867,2172.54343948922,0.0,1.0
2025-06-05,24.3809,24.39,24.3565,24.39,896,23.7687980186674,23.777669555894,23.7450106001695,23.777669555894,919.074089604501,0.0,1.0
2025-06-06,24.34,24.34,24.33,24.33,1392,23.7289248458574,23.7289248458574,23.71917590385,23.71917590385,1427.84724634985,0.0,1.0
2025-06-09,24.32,24.32,24.32,24.32,287,23.7094269618427,23.7094269618427,23.7094269618427,23.7094269618427,294.390919326442,0.0,1.0
2025-06-10,24.3,24.35,24.2944,24.35,650,23.7914808820358,23.8404345464022,23.7859980716268,23.8404345464022,663.893100152766,0.104167,1.0
2025-06-11,24.24,24.3,24.2,24.3,6460,23.7327364847962,23.7914808820358,23.6935735533032,23.7914808820358,6598.07604151826,0.0,1.0
2025-06-12,24.22,24.2899,24.21,24.23,1963,23.7131550190497,23.7815922418338,23.7033642861764,23.722945751923,2004.95716246135,0.0,1.0
2025-06-13,24.21,24.21,24.21,24.21,127,23.7033642861764,23.7033642861764,23.7033642861764,23.7033642861764,129.714498029848,0.0,1.0
2025-06-16,24.21,24.21,24.15,24.15,1344,23.7033642861764,23.7033642861764,23.6446198889369,23.6446198889369,1372.72665631587,0.0,1.0
2025-06-17,24.21,24.21,24.21,24.21,204,23.7033642861764,23.7033642861764,23.7033642861764,23.7033642861764,208.360296047945,0.0,1.0
2025-06-18,24.1801,24.28,24.1,24.28,5623,23.6740899948854,23.7718994162893,23.5956662245705,23.7718994162893,5743.18600332153,0.0,1.0
2025-06-20,24.22,24.29,24.22,24.29,645,23.7131550190497,23.7816901491626,23.7131550190497,23.7816901491626,658.78623015159,0.0,1.0
2025-06-23,24.23,24.248,24.227,24.239,2447,23.722945751923,23.7405690710949,23.720008532061,23.7317574115089,2499.3021785751,0.0,1.0
2025-06-24,24.2738,24.2738,24.2738,24.2738,534,23.7658291619079,23.7658291619079,23.7658291619079,23.7658291619079,545.413716125502,0.0,1.0
2025-06-25,24.29,24.3,24.26,24.27,1723,23.7816901491626,23.7914808820358,23.7523179505428,23.762108683416,1759.82740240494,0.0,1.0
2025-06-26,24.3793,24.38,24.274,24.28,4046,23.8691213937208,23.869806745022,23.7660249765653,23.7718994162893,4132.47920495091,0.0,1.0
2025-06-27,24.3,24.39,24.3,24.39,2213,23.7914808820358,23.8795974778952,23.7914808820358,23.8795974778952,2260.30066252011,0.0,1.0
2025-06-30,24.35,24.35,24.31,24.31,2226,23.8404345464022,23.8404345464022,23.8012716149091,23.8012716149091,2273.57852452316,0.0,1.0
2025-07-01,24.3899,24.39,24.26,24.26,2860,23.8794995705665,23.8795974778952,23.7523179505428,23.7523179505428,2921.12964067216,0.0,1.0
2025-07-02,24.345,24.38,24.29,24.29,4722,23.8355391799655,23.869806745022,23.7816901491626,23.7816901491626,4822.92802910978,0.0,1.0
2025-07-03,24.4403,24.4426,24.34,24.34,2810,23.9288448642478,23.9310967328086,23.8306438135289,23.8306438135289,2870.06094066041,0.0,1.0
2025-07-07,24.45,24.55,24.4417,24.5,10645,23.9383418751348,24.0362492038675,23.93021556685,23.9872955395012,10872.5262325018,0.0,1.0
2025-07-08,24.51,24.51,24.4,24.4,2410,23.9970862723744,23.9970862723744,23.8893882107685,23.8893882107685,2461.51134056641,0.0,1.0
2025-07-09,24.6272,24.6272,24.58,24.58,670,24.1118336616491,24.1118336616491,24.0656214024873,24.0656214024873,684.320580157465,0.0,1.0
2025-07-10,24.5859,24.62,24.55,24.61,3674,24.0713979348825,24.1047843339803,24.0362492038675,24.0949936011071,3752.52807686347,0.0,1.0
2025-07-11,24.535,24.58,24.39,24.39,1835,24.1235502316785,24.16779558568,23.980981868785,23.980981868785,1866.2976455629,0.104167,1.0
2025-07-14,24.46,24.563,24.42,24.42,931,24.0498079750095,24.1510806741683,24.0104787714526,24.0104787714526,946.87907793954,0.0,1.0
2025-07-15,24.41,24.46,24.34,24.4,4745,24.0006464705634,24.0498079750095,23.9318203643389,23.9908141696742,4825.93042408499,0.0,1.0
2025-07-16,24.5721,24.5721,24.5,24.5,4189,24.1600280679775,24.1600280679775,24.0891371785663,24.0891371785663,4260.44732275912,0.0,1.0
2025-07-17,24.4803,24.4899,24.37,24.38,3816,24.0697675458145,24.0792065546682,23.9613172670066,23.9711495678958,3881.08545802073,0.0,1.0
2025-07-18,24.5199,24.5462,24.435,24.5462,3508,24.1087034573358,24.1345624086744,24.0252272227864,24.1345624086744,3567.8322292287,0.0,1.0
2025-07-21,24.56,24.573,24.5,24.557,2536,24.1481309839016,24.1609129750575,24.0891371785663,24.1451812936348,2579.25385784605,0.0,1.0
2025-07-22,24.58,24.58,24.465,24.56,1921,24.16779558568,24.16779558568,24.0547241254541,24.1481309839016,1953.76445619963,0.0,1.0
2025-07-23,24.5301,24.58,24.53,24.58,2936,24.1187324042428,24.16779558568,24.1186340812339,24.16779558568,2986.07623290064,0.0,1.0
2025-07-24,24.586,24.61,24.576,24.576,2470,24.1736949662135,24.1972924883476,24.1638626653243,24.1638626653243,2512.12816596205,0.0,1.0
2025-07-25,24.62,24.62,24.486,24.486,2437,24.2071247892368,24.2071247892368,24.0753719573214,24.0753719573214,2478.56532002005,0.0,1.0
2025-07-28,24.51,24.578,24.46,24.578,3189,24.0989694794555,24.1658291255021,24.0498079750095,24.1658291255021,3243.39138512266,0.0,1.0
2025-07-29,24.54,24.54,24.49,24.49,468,24.1284663821231,24.1284663821231,24.0793048776771,24.0793048776771,475.982178813863,0.0,1.0
2025-07-30,24.5999,24.62,24.535,24.62,2933,24.1873618644495,24.2071247892368,24.1235502316785,24.2071247892368,2983.02506508773,0.0,1.0
2025-07-31,24.518,24.6,24.518,24.6,1417,24.1068353201669,24.1874601874584,24.1068353201669,24.1874601874584,1441.16826363086,0.0,1.0
2025-08-01,24.5881,24.5881,24.4,24.54,6330,24.1757597494002,24.1757597494002,23.9908141696742,24.1284663821231,6437.96408523879,0.0,1.0
2025-08-04,24.5472,24.5806,24.49,24.5806,769,24.1355456387634,24.1683855237333,24.0793048776771,24.1683855237333,782.116016042435,0.0,1.0
2025-08-05,24.52,24.52,24.52,24.52,664,24.1088017803447,24.1088017803447,24.1088017803447,24.1088017803447,675.325142590608,0.0,1.0
2025-08-06,24.52,24.52,24.52,24.52,137,24.1088017803447,24.1088017803447,24.1088017803447,24.1088017803447,139.336663456195,0.0,1.0
2025-08-07,24.5208,24.5208,24.5208,24.5208,619,24.1095883644159,24.1095883644159,24.1095883644159,24.1095883644159,629.557625396966,0.0,1.0
2025-08-08,24.6,24.6,24.54,24.57,3130,24.1874601874584,24.1874601874584,24.1284663821231,24.1579632847908,3183.38508480211,0.0,1.0
2025-08-11,24.54,24.57,24.54,24.54,1143,24.2308865107958,24.2605086214447,24.2308865107958,24.2308865107958,1157.58125430132,0.104167,1.0
2025-08-12,24.57,24.57,24.5699,24.5699,754,24.2605086214447,24.2605086214447,24.2604098810758,24.2604098810758,763.618780177775,0.0,1.0
2025-08-13,24.55,24.585,24.4951,24.585,6748,24.2407605476787,24.2753196767691,24.1865520851913,24.2753196767691,6834.08425549024,0.0,1.0
2025-08-14,24.5684,24.6,24.5684,24.6,1387,24.2589287755434,24.2901307320936,24.2589287755434,24.2901307320936,1404.69396300607,0.0,1.0
2025-08-15,24.59,24.62,24.51,24.62,5157,24.2802566952106,24.3098788058595,24.2012644001469,24.3098788058595,5222.78786389495,0.0,1.0
2025-08-18,24.6169,24.64,24.57,24.59,2735,24.3068178544258,24.3296268796254,24.2605086214447,24.2802566952106,2769.89040289949,0.0,1.0
2025-08-19,24.6459,24.65,24.63,24.65,1206,24.3354525613864,24.3395009165084,24.3197528427425,24.3395009165084,1221.38494548329,0.0,1.0
2025-08-20,24.58,24.66,24.58,24.64,4572,24.2703826583276,24.3493749533914,24.2703826583276,24.3296268796254,4630.3250172053,0.0,1.0
2025-08-21,24.56,24.65,24.5434,24.65,1803,24.2506345845617,24.3395009165084,24.234243683336,24.3395009165084,1826.0008762076,0.0,1.0
2025-08-22,24.515,24.58,24.5,24.58,2143,24.2062014185884,24.2703826583276,24.1913903632639,24.2703826583276,2170.33825718962,0.0,1.0
2025-08-25,24.5898,24.6299,24.5898,24.6165,1328,24.2800592144729,24.3196541023736,24.2800592144729,24.3064228929505,1344.94129983566,0.0,1.0
2025-08-26,24.52,24.64,24.52,24.64,2688,24.2111384370298,24.3296268796254,24.2111384370298,24.3296268796254,2722.29082376375,0.0,1.0
2025-08-27,24.55,24.55,24.43,24.54,3874,24.2407605476787,24.2407605476787,24.1222721050832,24.2308865107958,3923.42062918927,0.0,1.0
2025-08-28,24.57,24.58,24.57,24.58,501,24.2605086214447,24.2703826583276,24.2605086214447,24.2703826583276,507.391258447036,0.0,1.0
2025-08-29,24.52,24.57,24.52,24.57,624,24.2111384370298,24.2605086214447,24.2111384370298,24.2605086214447,631.960369802299,0.0,1.0
2025-09-02,24.5799,24.5799,24.52,24.5596,3722,24.2702839179588,24.2702839179588,24.2111384370298,24.2502396230864,3769.48156475024,0.0,1.0
2025-09-03,24.5999,24.6,24.52,24.52,4350,24.2900319917247,24.2901307320936,24.2111384370298,24.2111384370298,4405.4929625641,0.0,1.0
2025-09-04,24.6,24.6,24.555,24.58,1534,24.2901307320936,24.2901307320936,24.2456975661202,24.2703826583276,1553.56924243065,0.0,1.0
2025-09-05,24.65,24.72,24.6254,24.64,1671,24.3395009165084,24.4086191746891,24.3152107857763,24.3296268796254,1692.31695182634,0.0,1.0
2025-09-08,24.68,24.77,24.68,24.77,1457,24.3691230271573,24.457989359104,24.3691230271573,24.457989359104,1475.58695320825,0.0,1.0
2025-09-09,24.7,24.7966,24.61,24.61,5943,24.3888711009232,24.4842542972127,24.3000047689765,24.3000047689765,6018.81486816515,0.0,1.0
2025-09-10,24.6294,24.6315,24.6099,24.61,1953,24.4220152805283,24.4240975980873,24.4026794746227,24.4027786326017,1969.58431347601,0.104167,1.0
2025-09-11,24.6512,24.7,24.63,24.63,1913,24.4436317199509,24.4920208137043,24.4226102284023,24.4226102284023,1929.24464499724,0.0,1.0
2025-09-12,24.67,24.6956,24.64,24.64,2217,24.4622734200034,24.4876578626282,24.4325260263026,24.4325260263026,2235.82612543591,0.0,1.0
2025-09-15,24.6103,24.77,24.55,24.61,4405,24.4030761065387,24.5614313990063,24.3432838452,24.4027786326017,4442.40599122471,0.0,1.0
2025-09-16,24.6103,24.6103,24.6103,24.6103,39,24.4030761065387,24.4030761065387,24.4030761065387,24.4030761065387,39.3311767668022,0.0,1.0
2025-09-17,24.55,24.6242,24.54,24.6,2397,24.3432838452,24.4168590656201,24.3333680472997,24.3928628347014,2417.35463359038,0.0,1.0
2025-09-18,24.665,24.665,24.52,24.52,2345,24.4573155210533,24.4573155210533,24.3135364514992,24.3135364514992,2364.91306456797,0.0,1.0
2025-09-19,24.675,24.675,24.675,24.675,481,24.4672313189536,24.4672313189536,24.4672313189536,24.4672313189536,485.084513457226,0.0,1.0
2025-09-22,24.7194,24.7194,24.67,24.71,4642,24.5112574616308,24.5112574616308,24.4622734200034,24.5019366116046,4681.41852696143,0.0,1.0
2025-09-23,24.6752,24.7,24.67,24.7,1033,24.4674296349116,24.4920208137043,24.4622734200034,24.4920208137043,1041.77193846427,0.0,1.0
2025-09-24,24.67,24.705,24.66,24.68,2018,24.4622734200034,24.4969787126544,24.4523576221031,24.4721892179037,2035.13627475402,0.0,1.0
2025-09-25,24.6799,24.73,24.6799,24.72,3224,24.4720900599247,24.5217682074051,24.4720900599247,24.5118524095049,3251.37727938898,0.0,1.0
2025-09-26,24.5906,24.5906,24.55,24.55,538,24.3835419846752,24.3835419846752,24.3432838452,24.3432838452,542.568541039475,0.0,1.0
2025-09-29,24.59,24.7,24.59,24.61,1757,24.3829470368011,24.4920208137043,24.3829470368011,24.4027786326017,1771.91993793004,0.0,1.0
2025-09-30,24.65,24.6947,24.65,24.6947,2109,24.4424418242029,24.4867654408171,24.4424418242029,24.4867654408171,2126.90902054322,0.0,1.0
2025-10-01,24.6001,24.6001,24.6,24.6,1939,24.3929619926804,24.3929619926804,24.3928628347014,24.3928628347014,1955.46542950845,0.0,1.0
2025-10-02,24.61,24.637,24.61,24.637,301,24.4027786326017,24.4295512869325,24.4027786326017,24.4295512869325,303.556005302755,0.0,1.0
2025-10-03,24.6,24.69,24.57,24.69,8528,24.3928628347014,24.482105015804,24.3631154410006,24.482105015804,8600.41731967408,0.0,1.0
2025-10-06,24.6685,24.6685,24.56,24.56,2001,24.4607860503184,24.4607860503184,24.3531996431003,24.3531996431003,2017.99191565054,0.0,1.0
2025-10-07,24.65,24.7,24.65,24.69,4188,24.4424418242029,24.4920208137043,24.4424418242029,24.482105015804,4223.56328972736,0.0,1.0
2025-10-08,24.605,24.6487,24.605,24.6487,1989,24.3978207336516,24.4411527704758,24.3978207336516,24.4411527704758,2005.89001510691,0.0,1.0
2025-10-09,24.6013,24.63,24.6013,24.63,789,24.3941518884285,24.4226102284023,24.3941518884285,24.4226102284023,795.699960743765,0.0,1.0
2025-10-10,24.61,24.65,24.545,24.65,3595,24.4027786326017,24.4424418242029,24.3383259462499,24.4424418242029,3625.52770452958,0.0,1.0
2025-10-13,24.56,24.56,24.56,24.56,181,24.3531996431003,24.3531996431003,24.3531996431003,24.3531996431003,182.536999866441,0.0,1.0
2025-10-14,24.512,24.66,24.512,24.56,2378,24.4088937051668,24.5562711638958,24.4088937051668,24.4566917998897,2388.04497672344,0.104167,1.0
2025-10-15,24.62,24.6492,24.62,24.62,6358,24.5164394182934,24.5455165925831,24.5164394182934,24.5164394182934,6384.85700673154,0.0,1.0
2025-10-16,24.62,24.6801,24.62,24.68,1750,24.5164394182934,24.576286616061,24.5164394182934,24.576187036697,1757.3922242498,0.0,1.0
2025-10-17,24.6,24.62,24.575,24.62,1695,24.4965235454922,24.5164394182934,24.4716287044906,24.5164394182934,1702.15989720194,0.0,1.0
2025-10-20,24.57,24.64,24.5202,24.64,3193,24.4666497362903,24.5363552910946,24.4170592130153,24.5363552910946,3206.48764115978,0.0,1.0
2025-10-21,24.58,24.58,24.53,24.53,400,24.4766076726909,24.4766076726909,24.4268179906879,24.4268179906879,401.689651257097,0.0,1.0
2025-10-22,24.5797,24.68,24.5797,24.65,1864,24.4763089345989,24.576187036697,24.4763089345989,24.5463132274952,1871.87377485807,0.0,1.0
2025-10-23,24.57,24.6703,24.57,24.6703,2049,24.4666497362903,24.5665278383884,24.4666497362903,24.5665278383884,2057.65523856448,0.0,1.0
2025-10-24,24.58,24.63,24.57,24.58,1932,24.4766076726909,24.526397354694,24.4666497362903,24.4766076726909,1940.16101557178,0.0,1.0
2025-10-27,24.68,24.68,24.58,24.58,774,24.576187036697,24.576187036697,24.4766076726909,24.4766076726909,777.269475182482,0.0,1.0
2025-10-28,24.67,24.7,24.58,24.66,2839,24.5662291002964,24.5961029094982,24.4766076726909,24.5562711638958,2850.99229979724,0.0,1.0
2025-10-29,24.7,24.7,24.6,24.62,1974,24.5961029094982,24.5961029094982,24.4965235454922,24.5164394182934,1982.33842895377,0.0,1.0
2025-10-30,24.7,24.74,24.6,24.74,5381,24.5961029094982,24.6359346551007,24.4965235454922,24.6359346551007,5403.7300335361,0.0,1.0
2025-10-31,24.62,24.74,24.62,24.74,6032,24.5164394182934,24.6359346551007,24.5164394182934,24.6359346551007,6057.47994095701,0.0,1.0
2025-11-03,24.65,24.65,24.6,24.62,5222,24.5463132274952,24.5463132274952,24.4965235454922,24.5164394182934,5244.05839716139,0.0,1.0
2025-11-04,24.62,24.62,24.59,24.59,287,24.5164394182934,24.5164394182934,24.4865656090916,24.4865656090916,288.212324776967,0.0,1.0
2025-11-05,24.6523,24.81,24.6523,24.74,2849,24.5486035528673,24.7056402099049,24.5486035528673,24.6359346551007,2861.03454107867,0.0,1.0
2025-11-06,24.75,24.75,24.67,24.72,2129,24.6458925915013,24.6458925915013,24.5662291002964,24.6160187822994,2137.99316881589,0.0,1.0
2025-11-07,24.75,24.75,24.68,24.68,2024,24.6458925915013,24.6458925915013,24.576187036697,24.576187036697,2032.5496353609,0.0,1.0
2025-11-10,24.66,24.7,24.54,24.54,1200,24.66,24.7,24.54,24.54,1200,0.104167,1.0
2025-11-11,24.6656,24.6656,24.66,24.66,752,24.6656,24.6656,24.66,24.66,752,0.0,1.0
2025-11-12,24.6805,24.6979,24.6805,24.6979,440,24.6805,24.6979,24.6805,24.6979,440,0.0,1.0
2025-11-13,24.78,24.78,24.6604,24.7,5740,24.78,24.78,24.6604,24.7,5740,0.0,1.0
2025-11-14,24.6163,24.6163,24.6001,24.6001,1526,24.6163,24.6163,24.6001,24.6001,1526,0.0,1.0
2025-11-17,24.6487,24.73,24.61,24.73,7691,24.6487,24.73,24.61,24.73,7691,0.0,1.0
2025-11-18,24.7501,24.7501,24.7,24.7,2387,24.7501,24.7501,24.7,24.7,2387,0.0,1.0
2025-11-19,24.6835,24.6835,24.6835,24.6835,420,24.6835,24.6835,24.6835,24.6835,420,0.0,1.0
2025-11-20,24.6862,24.75,24.61,24.61,2018,24.6862,24.75,24.61,24.61,2018,0.0,1.0
2025-11-21,24.69,24.69,24.69,24.69,215,24.69,24.69,24.69,24.69,215,0.0,1.0
2025-11-24,24.64,24.6759,24.62,24.62,4450,24.64,24.6759,24.62,24.62,4450,0.0,1.0
2025-11-25,24.73,24.73,24.63,24.72,1210,24.73,24.73,24.63,24.72,1210,0.0,1.0
2025-11-26,24.63,24.66,24.6016,24.66,8784,24.63,24.66,24.6016,24.66,8784,0.0,1.0