date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-07,30.1852,30.24,30.185,30.22,4965680,23.7472602035614,23.790372386325,23.7471028598287,23.7746380130536,6311887.88311339,0.0,1.0
2021-04-08,30.2792,30.2792,30.2792,30.2792,4965680,23.8212117579369,23.8212117579369,23.8212117579369,23.8212117579369,6311887.88311338,0.0,1.0
2021-04-09,30.2712,30.2712,30.2712,30.2712,10,23.8149180086284,23.8149180086284,23.8149180086284,23.8149180086284,12.7110242365867,0.0,1.0
2021-04-12,30.2507,30.2507,30.2507,30.2507,3,23.7987902760252,23.7987902760252,23.7987902760252,23.7987902760252,3.81330727097601,0.0,1.0
2021-04-13,30.275,30.275,30.221,30.221,105,23.8179075395499,23.8179075395499,23.7754247317172,23.7754247317172,133.46575448416,0.0,1.0
2021-04-14,30.28,30.36,30.28,30.35,66277,23.8218411328678,23.8847786259533,23.8218411328678,23.8769114393176,84244.8553328255,0.0,1.0
2021-04-15,30.5775,30.6,30.54,30.6,17801,24.0558899352795,24.0735911052098,24.0263879853957,24.0735911052098,22626.894243548,0.0,1.0
2021-04-16,30.5,30.52,30.47,30.51,75275,23.9949192388529,24.0106536121243,23.9713176789459,24.0027864254886,95682.2349409065,0.0,1.0
2021-04-19,30.47,30.47,30.46,30.47,9002,23.9713176789459,23.9713176789459,23.9634504923102,23.9713176789459,11442.4640177753,0.0,1.0
2021-04-20,30.3898,30.43,30.3898,30.43,2605,23.9082228421276,23.9398489324031,23.9082228421276,23.9398489324031,3311.22181363084,0.0,1.0
2021-04-21,30.4507,30.4507,30.4053,30.41,4126,23.956134008739,23.956134008739,23.9204169814129,23.9241145591317,5244.56860001567,0.0,1.0
2021-04-22,30.4811,30.4811,30.46,30.47,17102,23.9800502561115,23.9800502561115,23.9634504923102,23.9713176789459,21738.3936494106,0.0,1.0
2021-04-23,30.4793,30.4793,30.42,30.42,2416,23.978634162517,23.978634162517,23.9319817457674,23.9319817457674,3070.98345555935,0.0,1.0
2021-04-26,30.3456,30.3456,30.3456,30.3456,4,23.8734498771979,23.8734498771979,23.8734498771979,23.8734498771979,5.08440969463468,0.0,1.0
2021-04-27,30.2023,30.2023,30.2023,30.2023,2,23.7607130927084,23.7607130927084,23.7607130927084,23.7607130927084,2.54220484731735,0.0,1.0
2021-04-28,30.3012,30.3012,30.3012,30.3012,2,23.8385195685354,23.8385195685354,23.8385195685354,23.8385195685354,2.54220484731734,0.0,1.0
2021-04-29,30.3511,30.3568,30.3511,30.3568,401,23.8777768298475,23.8822611262299,23.8777768298475,23.8822611262299,509.712071887127,0.0,1.0
2021-04-30,30.4175,30.4175,30.4,30.4,6007,23.9300149491085,23.9300149491085,23.916247372496,23.916247372496,7635.51225891763,0.0,1.0
2021-05-03,30.2998,30.2998,30.2998,30.2998,4,23.8953206560451,23.8953206560451,23.8953206560451,23.8953206560451,5.07208929081011,0.0736,1.0
2021-05-04,30.3302,30.3302,30.3302,30.3302,91,23.919294997392,23.919294997392,23.919294997392,23.919294997392,115.39003136593,0.0,1.0
2021-05-05,30.3717,30.3717,30.3717,30.3717,2,23.9520231278492,23.9520231278492,23.9520231278492,23.9520231278492,2.53604464540506,0.0,1.0
2021-05-06,30.4562,30.4562,30.4562,30.4562,0,24.0186623332379,24.0186623332379,24.0186623332379,24.0186623332379,0,0.0,1.0
2021-05-07,30.5581,30.58,30.52,30.5775,16045,24.0990236945291,24.1162946838546,24.0689769048804,24.1143231097307,20345.418167762,0.0,1.0
2021-05-10,30.4917,30.52,30.4917,30.52,4801,24.0466586857976,24.0689769048804,24.0466586857976,24.0689769048804,6087.77517129484,0.0,1.0
2021-05-11,30.4424,30.4424,30.4,30.4,2002,24.0077792440738,24.0077792440738,23.974341346932,23.974341346932,2538.58069005046,0.0,1.0
2021-05-12,30.18,30.18,30.18,30.18,2002,23.8008428240266,23.8008428240266,23.8008428240266,23.8008428240266,2538.58069005046,0.0,1.0
2021-05-13,30.3251,30.3251,30.3251,30.3251,16,23.9152729861792,23.9152729861792,23.9152729861792,23.9152729861792,20.2883571632405,0.0,1.0
2021-05-14,30.4582,30.4582,30.4582,30.4582,5,24.020239592537,24.020239592537,24.020239592537,24.020239592537,6.34011161351264,0.0,1.0
2021-05-17,30.4647,30.4647,30.4647,30.4647,5,24.0253656852592,24.0253656852592,24.0253656852592,24.0253656852592,6.34011161351264,0.0,1.0
2021-05-18,30.4697,30.4697,30.4697,30.4697,59,24.0293088335071,24.0293088335071,24.0293088335071,24.0293088335071,74.813317039449,0.0,1.0
2021-05-19,30.36,30.36,30.36,30.36,18,23.9427961609492,23.9427961609492,23.9427961609492,23.9427961609492,22.8244018086455,0.0,1.0
2021-05-20,30.5247,30.5247,30.5247,30.5247,18,24.0726834642334,24.0726834642334,24.0726834642334,24.0726834642334,22.8244018086455,0.0,1.0
2021-05-21,30.47,30.47,30.47,30.47,113,24.0295454224019,24.0295454224019,24.0295454224019,24.0295454224019,143.286522465386,0.0,1.0
2021-05-24,30.4957,30.4957,30.4957,30.4957,113,24.0498132043959,24.0498132043959,24.0498132043959,24.0498132043959,143.286522465386,0.0,1.0
2021-05-25,30.612,30.612,30.61,30.61,139,24.1415308326409,24.1415308326409,24.1399535733418,24.1399535733418,176.255102855651,0.0,1.0
2021-05-26,30.6192,30.6192,30.6192,30.6192,7,24.1472089661178,24.1472089661178,24.1472089661178,24.1472089661178,8.87615625891769,0.0,1.0
2021-05-27,30.5713,30.5713,30.54,30.54,280,24.1094336059034,24.1094336059034,24.0847494978718,24.0847494978718,355.046250356708,0.0,1.0
2021-05-28,30.6484,30.6484,30.6484,30.6484,280,24.1702369518852,24.1702369518852,24.1702369518852,24.1702369518852,355.046250356708,0.0,1.0
2021-06-01,30.5722,30.5722,30.5722,30.5722,1,24.184656256398,24.184656256398,24.184656256398,24.184656256398,1.26411554813446,0.094484,1.0
2021-06-02,30.6173,30.6173,30.6173,30.6173,1,24.2203333747331,24.2203333747331,24.2203333747331,24.2203333747331,1.26411554813446,0.0,1.0
2021-06-03,30.49,30.5042,30.49,30.5,380,24.119630555131,24.1308637054715,24.119630555131,24.1275412243849,480.363908291093,0.0,1.0
2021-06-04,30.6902,30.6902,30.631,30.631,281,24.278002153594,24.278002153594,24.2311709916109,24.2311709916109,355.216469025782,0.0,1.0
2021-06-07,30.636,30.8489,30.636,30.67,16325,24.2351263262378,24.4035444746533,24.2351263262378,24.2620226017011,20636.6863232951,0.0,1.0
2021-06-08,30.7499,30.7499,30.7499,30.7499,5,24.3252288490397,24.3252288490397,24.3252288490397,24.3252288490397,6.3205777406723,0.0,1.0
2021-06-09,30.8289,30.8289,30.8289,30.8289,2,24.3877231361455,24.3877231361455,24.3877231361455,24.3877231361455,2.52823109626892,0.0,1.0
2021-06-10,30.8899,30.8899,30.8899,30.8899,2,24.4359782185943,24.4359782185943,24.4359782185943,24.4359782185943,2.52823109626892,0.0,1.0
2021-06-11,30.9407,30.9407,30.91,30.91,417,24.4761644184041,24.4761644184041,24.4518786637946,24.4518786637946,527.136183572069,0.0,1.0
2021-06-14,30.7773,30.7773,30.7773,30.7773,417,24.3469040827954,24.3469040827954,24.3469040827954,24.3469040827954,527.136183572069,0.0,1.0
2021-06-15,30.8204,30.8204,30.8204,30.8204,1,24.3809990672797,24.3809990672797,24.3809990672797,24.3809990672797,1.26411554813446,0.0,1.0
2021-06-16,30.5786,30.5786,30.5786,30.5786,2,24.1897190847205,24.1897190847205,24.1897190847205,24.1897190847205,2.52823109626891,0.0,1.0
2021-06-17,30.6936,30.73,30.6936,30.73,813806,24.2806917811403,24.3094866172245,24.2806917811403,24.3094866172245,1028744.81776511,0.0,1.0
2021-06-18,30.7979,30.7979,30.7979,30.7979,2,24.3632000614584,24.3632000614584,24.3632000614584,24.3632000614584,2.52823109626892,0.0,1.0
2021-06-21,30.7664,30.7664,30.7664,30.7664,3,24.3382814533087,24.3382814533087,24.3382814533087,24.3382814533087,3.79234664440337,0.0,1.0
2021-06-22,30.7563,30.7563,30.7563,30.7563,3,24.3302916773622,24.3302916773622,24.3302916773622,24.3302916773622,3.79234664440338,0.0,1.0
2021-06-23,30.7741,30.8,30.7741,30.79,201,24.3443726686342,24.3648613020018,24.3443726686342,24.3569506327479,254.087225175026,0.0,1.0
2021-06-24,30.7932,30.7932,30.7932,30.7932,201,24.3594820469091,24.3594820469091,24.3594820469091,24.3594820469091,254.087225175026,0.0,1.0
2021-06-25,30.7508,30.76,30.7508,30.76,45854,24.3259408092726,24.3332186249862,24.3259408092726,24.3332186249862,57964.7543441574,0.0,1.0
2021-06-28,30.8299,30.8299,30.8299,30.8299,1,24.3885142030709,24.3885142030709,24.3885142030709,24.3885142030709,1.26411554813446,0.0,1.0
2021-06-29,30.7984,30.7984,30.7984,30.7984,1,24.3635955949211,24.3635955949211,24.3635955949211,24.3635955949211,1.26411554813446,0.0,1.0
2021-06-30,30.8413,30.8413,30.8413,30.8413,3,24.3975323660203,24.3975323660203,24.3975323660203,24.3975323660203,3.79234664440338,0.0,1.0
2021-07-01,30.6899,30.6899,30.6899,30.6899,1,24.3587700866763,24.3587700866763,24.3587700866763,24.3587700866763,1.25991172340785,0.1024,1.0
2021-07-02,30.7455,30.7455,30.7455,30.7455,1,24.4029001625911,24.4029001625911,24.4029001625911,24.4029001625911,1.25991172340786,0.0,1.0
2021-07-06,30.7605,30.7605,30.7605,30.7605,51,24.4148057586113,24.4148057586113,24.4148057586113,24.4148057586113,64.2554978938006,0.0,1.0
2021-07-07,30.8035,30.8035,30.8035,30.8035,51,24.4489351338692,24.4489351338692,24.4489351338692,24.4489351338692,64.2554978938006,0.0,1.0
2021-07-08,30.7629,30.82,30.76,30.79,19293,24.4167106539745,24.4620312894914,24.4144089054106,24.438220097451,24307.4768797078,0.0,1.0
2021-07-09,30.7419,30.7419,30.7419,30.7419,4,24.4000428195463,24.4000428195463,24.4000428195463,24.4000428195463,5.03964689363141,0.0,1.0
2021-07-12,30.73,30.73,30.73,30.73,2,24.3905977133702,24.3905977133702,24.3905977133702,24.3905977133702,2.51982344681572,0.0,1.0
2021-07-13,30.64,30.64,30.64,30.64,3,24.3191641372491,24.3191641372491,24.3191641372491,24.3191641372491,3.77973517022356,0.0,1.0
2021-07-14,30.7753,30.8,30.76,30.8,503,24.4265526133512,24.4461571614645,24.4144089054106,24.4461571614645,633.735596874152,0.0,1.0
2021-07-15,30.877,30.877,30.86,30.86,902,24.5072725543681,24.5072725543681,24.4937795455453,24.4937795455453,1136.44037451389,0.0,1.0
2021-07-16,30.843,30.843,30.843,30.843,902,24.4802865367224,24.4802865367224,24.4802865367224,24.4802865367224,1136.44037451388,0.0,1.0
2021-07-19,30.8348,30.8825,30.8348,30.8825,5302,24.4737781442313,24.5116379395755,24.4737781442313,24.5116379395755,6680.05195750846,0.0,1.0
2021-07-20,30.9127,30.93,30.9,30.92,4000,24.5356078728962,24.5493389936395,24.5255278015991,24.541401929626,5039.64689363142,0.0,1.0
2021-07-21,30.7949,30.8,30.7915,30.8,337,24.4421092588176,24.4461571614645,24.439410657053,24.4461571614645,424.590250788448,0.0,1.0
2021-07-22,30.87,30.87,30.84,30.84,1708,24.5017166095587,24.5017166095587,24.4779054175183,24.4779054175183,2151.92922358062,0.0,1.0
2021-07-23,30.8794,30.8794,30.8794,30.8794,1708,24.5091774497314,24.5091774497314,24.5091774497314,24.5091774497314,2151.92922358061,0.0,1.0
2021-07-26,30.7897,30.7897,30.7897,30.7897,0,24.4379819855306,24.4379819855306,24.4379819855306,24.4379819855306,0,0.0,1.0
2021-07-27,30.7125,30.7125,30.7125,30.7125,1,24.3767078513467,24.3767078513467,24.3767078513467,24.3767078513467,1.25991172340785,0.0,1.0
2021-07-28,30.7914,30.7914,30.7914,30.7914,57,24.4393312864129,24.4393312864129,24.4393312864129,24.4393312864129,71.8149682342478,0.0,1.0
2021-07-29,30.8088,30.8088,30.8088,30.8088,2,24.4531417777963,24.4531417777963,24.4531417777963,24.4531417777963,2.51982344681571,0.0,1.0
2021-07-30,30.8798,30.8798,30.8798,30.8798,2,24.5094949322919,24.5094949322919,24.5094949322919,24.5094949322919,2.51982344681571,0.0,1.0
2021-08-02,30.8221,30.8221,30.8221,30.8221,0,24.5409257057852,24.5409257057852,24.5409257057852,24.5409257057852,0,0.0973,1.0
2021-08-03,30.848,30.848,30.82,30.82,1602,24.5615475964345,24.5615475964345,24.5392536605974,24.5392536605974,2012.02696230647,0.0,1.0
2021-08-04,30.8606,30.8606,30.83,30.84,4802,24.5715798675611,24.5715798675611,24.5472157805392,24.555177900481,6031.05709924826,0.0,1.0
2021-08-05,30.84,30.84,30.84,30.84,4802,24.555177900481,24.555177900481,24.555177900481,24.555177900481,6031.05709924826,0.0,1.0
2021-08-06,30.6935,30.76,30.68,30.72,21327,24.4385328433338,24.4914809409467,24.4277839814124,24.4596324611795,26785.5799157992,0.0,1.0
2021-08-09,30.6,30.63,30.6,30.61,18316,24.3640870218781,24.3879733817034,24.3640870218781,24.3720491418199,23003.9237463205,0.0,1.0
2021-08-10,30.601,30.601,30.601,30.601,4,24.3648832338722,24.3648832338722,24.3648832338722,24.3648832338722,5.02378767117723,0.0,1.0
2021-08-11,30.617,30.617,30.617,30.617,127,24.3776226257791,24.3776226257791,24.3776226257791,24.3776226257791,159.505258559877,0.0,1.0
2021-08-12,30.65,30.65,30.63,30.63,141,24.403897621587,24.403897621587,24.3879733817034,24.3879733817034,177.088515408997,0.0,1.0
2021-08-13,30.8072,30.8072,30.8072,30.8072,4,24.529062147072,24.529062147072,24.529062147072,24.529062147072,5.02378767117721,0.0,1.0
2021-08-16,30.8002,30.8002,30.8002,30.8002,4,24.5234886631127,24.5234886631127,24.5234886631127,24.5234886631127,5.02378767117722,0.0,1.0
2021-08-17,30.7849,30.79,30.7849,30.79,413,24.5113066196018,24.5153673007721,24.5113066196018,24.5153673007721,518.706077049048,0.0,1.0
2021-08-18,30.771,30.771,30.771,30.771,1,24.5002392728827,24.5002392728827,24.5002392728827,24.5002392728827,1.2559469177943,0.0,1.0
2021-08-19,30.7883,30.7883,30.7883,30.7883,1,24.514013740382,24.514013740382,24.514013740382,24.514013740382,1.2559469177943,0.0,1.0
2021-08-20,30.7546,30.85,30.7546,30.799,2004,24.4871813961781,24.5631400204228,24.4871813961781,24.5225332087197,2516.91762325979,0.0,1.0
2021-08-23,30.8377,30.8377,30.8377,30.8377,2,24.5533466128944,24.5533466128944,24.5533466128944,24.5533466128944,2.51189383558861,0.0,1.0
2021-08-24,30.85,30.85,30.85,30.85,2,24.5631400204228,24.5631400204228,24.5631400204228,24.5631400204228,2.51189383558861,0.0,1.0
2021-08-25,30.8379,30.8379,30.8379,30.8379,1,24.5535058552933,24.5535058552933,24.5535058552933,24.5535058552933,1.2559469177943,0.0,1.0
2021-08-26,30.7942,30.7942,30.7942,30.7942,1,24.5187113911476,24.5187113911476,24.5187113911476,24.5187113911476,1.25594691779431,0.0,1.0
2021-08-27,30.9633,30.9633,30.95,30.95,800,24.6533508393633,24.6533508393633,24.6427612198407,24.6427612198407,1004.75753423544,0.0,1.0
2021-08-30,31.035,31.035,31.01,31.01,3400,24.7104392393459,24.7104392393459,24.6905339394915,24.6905339394915,4270.21952050065,0.0,1.0
2021-08-31,31.041,31.05,31.041,31.05,400,24.715216511311,24.7223824192586,24.715216511311,24.7223824192586,502.378767117723,0.0,1.0
2021-09-01,30.9972,30.9972,30.9972,30.9972,400,24.7586833164972,24.7586833164972,24.7586833164972,24.7586833164972,500.789151082941,0.098392,1.0
2021-09-02,31.057,31.057,31.057,31.057,5,24.8064479295051,24.8064479295051,24.8064479295051,24.8064479295051,6.25986438853674,0.0,1.0
2021-09-03,31.0074,31.01,31.0074,31.01,3309,24.7668304578464,24.7689071801511,24.7668304578464,24.7689071801511,4142.77825233362,0.0,1.0
2021-09-07,30.925,30.93,30.925,30.93,5203,24.7010143355747,24.7050080323145,24.7010143355747,24.7050080323145,6514.01488271135,0.0,1.0
2021-09-08,30.9503,30.98,30.92,30.95,26492,24.721222441078,24.7449449997124,24.6970206388349,24.7209828192737,33167.2654762232,0.0,1.0
2021-09-09,31.0181,31.0181,31.0,31.0,1104,24.7753769688695,24.7753769688695,24.7609197866715,24.7609197866715,1382.17805698892,0.0,1.0
2021-09-10,30.93,30.96,30.93,30.96,3001,24.7050080323145,24.7289702127532,24.7050080323145,24.7289702127532,3757.17060599976,0.0,1.0
2021-09-13,30.9616,30.9616,30.9616,30.9616,1,24.73024819571,24.73024819571,24.73024819571,24.73024819571,1.25197287770735,0.0,1.0
2021-09-14,30.9981,31.0,30.9981,31.0,3301,24.7594021819104,24.7609197866715,24.7594021819104,24.7609197866715,4132.76246931196,0.0,1.0
2021-09-15,30.9951,30.9951,30.9951,30.9951,3301,24.7570059638665,24.7570059638665,24.7570059638665,24.7570059638665,4132.76246931197,0.0,1.0
2021-09-16,30.8983,30.91,30.8983,30.9,28045,24.6796879949843,24.6890332453554,24.6796879949843,24.6810458518758,35111.5793553026,0.0,1.0
2021-09-17,30.8023,30.8023,30.8023,30.8023,1,24.6030090175804,24.6030090175804,24.6030090175804,24.6030090175804,1.25197287770735,0.0,1.0
2021-09-20,30.6903,30.6903,30.6903,30.6903,0,24.5135502106092,24.5135502106092,24.5135502106092,24.5135502106092,0,0.0,1.0
2021-09-21,30.7265,30.7265,30.7265,30.7265,3,24.5424645750052,24.5424645750052,24.5424645750052,24.5424645750052,3.75591863312206,0.0,1.0
2021-09-22,30.7781,30.7781,30.7781,30.7781,1,24.5836795253598,24.5836795253598,24.5836795253598,24.5836795253598,1.25197287770735,0.0,1.0
2021-09-23,30.5545,30.5545,30.5545,30.5545,4,24.4050814071566,24.4050814071566,24.4050814071566,24.4050814071566,5.0078915108294,0.0,1.0
2021-09-24,30.41,30.41,30.41,30.41,2,24.2896635713768,24.2896635713768,24.2896635713768,24.2896635713768,2.5039457554147,0.0,1.0
2021-09-27,30.3058,30.3058,30.3058,30.3058,5,24.2064349313197,24.2064349313197,24.2064349313197,24.2064349313197,6.25986438853674,0.0,1.0
2021-09-28,30.1456,30.1456,30.1456,30.1456,11,24.0784768877769,24.0784768877769,24.0784768877769,24.0784768877769,13.7717016547809,0.0,1.0
2021-09-29,30.1501,30.1501,30.1501,30.1501,2,24.0820712148427,24.0820712148427,24.0820712148427,24.0820712148427,2.5039457554147,0.0,1.0
2021-09-30,30.1655,30.1655,30.1655,30.1655,1,24.0943718008013,24.0943718008013,24.0943718008013,24.0943718008013,1.25197287770735,0.0,1.0
2021-10-01,30.02,30.02,30.02,30.02,1,24.0624525789782,24.0624525789782,24.0624525789782,24.0624525789782,1.24758687425847,0.105538,1.0
2021-10-04,29.8965,29.8965,29.8965,29.8965,7,23.9634614765963,23.9634614765963,23.9634614765963,23.9634614765963,8.73310811980928,0.0,1.0
2021-10-05,29.9217,29.9217,29.9217,29.9217,1,23.9836604707666,23.9836604707666,23.9836604707666,23.9836604707666,1.24758687425846,0.0,1.0
2021-10-06,29.8432,29.8432,29.8432,29.8432,9,23.9207390008315,23.9207390008315,23.9207390008315,23.9207390008315,11.2282818683262,0.0,1.0
2021-10-07,29.8868,29.97,29.8868,29.94,43240,23.9556864669356,24.0223752095928,23.9556864669356,23.9983287879616,53945.656442936,0.0,1.0
2021-10-08,29.8083,29.8083,29.8083,29.8083,13,23.8927649970005,23.8927649970005,23.8927649970005,23.8927649970005,16.2186293653601,0.0,1.0
2021-10-11,29.7198,29.76,29.7198,29.7599,1583,23.8218280531884,23.8540502581743,23.8218280531884,23.8539701034355,1974.93002195115,0.0,1.0
2021-10-12,29.808,29.808,29.808,29.808,1583,23.8925245327842,23.8925245327842,23.8925245327842,23.8925245327842,1974.93002195115,0.0,1.0
2021-10-13,29.9956,29.9956,29.9956,29.9956,0,24.0428948227182,24.0428948227182,24.0428948227182,24.0428948227182,0,0.0,1.0
2021-10-14,30.1293,30.1293,30.1293,30.1293,0,24.1500617084546,24.1500617084546,24.1500617084546,24.1500617084546,0,0.0,1.0
2021-10-15,30.0781,30.0781,30.0699,30.0699,109,24.109022482204,24.109022482204,24.1024497936248,24.1024497936248,135.986969294173,0.0,1.0
2021-10-18,30.0075,30.0075,30.0075,30.0075,109,24.0524332366319,24.0524332366319,24.0524332366319,24.0524332366319,135.986969294173,0.0,1.0
2021-10-19,29.9787,29.9787,29.9787,29.9787,0,24.0293486718659,24.0293486718659,24.0293486718659,24.0293486718659,0,0.0,1.0
2021-10-20,29.9857,29.9857,29.9857,29.9857,1,24.0349595035798,24.0349595035798,24.0349595035798,24.0349595035798,1.24758687425847,0.0,1.0
2021-10-21,29.8647,29.8647,29.8647,29.8647,1,23.9379722696672,23.9379722696672,23.9379722696672,23.9379722696672,1.24758687425847,0.0,1.0
2021-10-22,29.9619,29.9619,29.9619,29.9619,0,24.0158826757524,24.0158826757524,24.0158826757524,24.0158826757524,0,0.0,1.0
2021-10-25,29.9909,29.9909,29.9909,29.9909,0,24.0391275499959,24.0391275499959,24.0391275499959,24.0391275499959,0,0.0,1.0
2021-10-26,30.0693,30.0693,30.0693,30.0693,1,24.1019688651922,24.1019688651922,24.1019688651922,24.1019688651922,1.24758687425847,0.0,1.0
2021-10-27,30.2341,30.2341,30.2341,30.2341,4,24.2340638746864,24.2340638746864,24.2340638746864,24.2340638746864,4.99034749703386,0.0,1.0
2021-10-28,30.1693,30.1693,30.1693,30.1693,1,24.1821236039629,24.1821236039629,24.1821236039629,24.1821236039629,1.24758687425847,0.0,1.0
2021-10-29,30.0896,30.0896,30.0896,30.0896,1,24.1182402771627,24.1182402771627,24.1182402771627,24.1182402771627,1.24758687425846,0.0,1.0
2021-11-01,29.9379,29.9379,29.9379,29.9379,1,24.0825714184097,24.0825714184097,24.0825714184097,24.0825714184097,1.24313552236014,0.1072,1.0
2021-11-02,29.9499,29.9499,29.9499,29.9499,39,24.0922244287084,24.0922244287084,24.0922244287084,24.0922244287084,48.4822853720452,0.0,1.0
2021-11-03,29.8998,29.97,29.8998,29.97,2738,24.0519231107114,24.1083932209586,24.0519231107114,24.1083932209586,3403.70506022205,0.0,1.0
2021-11-04,30.1041,30.11,30.1041,30.109,1337,24.2162656110464,24.2210116744433,24.2162656110464,24.2202072569184,1662.0721933955,0.0,1.0
2021-11-05,30.3225,30.33,30.195,30.21,20827,24.3919503984824,24.3979835299191,24.2893871640589,24.3014534269323,25890.7835241946,0.0,1.0
2021-11-08,30.33,30.39,30.33,30.39,1293,24.3979835299191,24.4462485814125,24.3979835299191,24.4462485814125,1607.37423041166,0.0,1.0
2021-11-09,30.3521,30.3521,30.3521,30.3521,68,24.4157611572192,24.4157611572192,24.4157611572192,24.4157611572192,84.5332155204892,0.0,1.0
2021-11-10,29.9958,30.0,29.9958,30.0,700,24.1291471931008,24.1325257467054,24.1291471931008,24.1325257467054,870.194865652096,0.0,1.0
2021-11-11,29.9583,29.9999,29.9583,29.99,2820,24.0989815359174,24.1324453049529,24.0989815359174,24.1244815714564,3505.64217305559,0.0,1.0
2021-11-12,29.9993,30.05,29.9993,30.05,310,24.1319626544379,24.1727466229499,24.1319626544379,24.1727466229499,385.372011931643,0.0,1.0
2021-11-15,29.92,29.97,29.92,29.9599,1037,24.0681723447141,24.1083932209586,24.0681723447141,24.1002686039573,1289.13153668746,0.0,1.0
2021-11-16,29.8778,29.9,29.8778,29.9,202,24.0342259251638,24.0520839942163,24.0342259251638,24.0520839942163,251.113375516747,0.0,1.0
2021-11-17,29.8745,29.8745,29.8199,29.8199,4976,24.0315713473316,24.0315713473316,23.9876501504726,23.9876501504726,6185.84235926405,0.0,1.0
2021-11-18,29.95,29.95,29.9,29.9,2852,24.0923048704608,24.0923048704608,24.0520839942163,24.0520839942163,3545.42250977112,0.0,1.0
2021-11-19,29.9209,29.97,29.92,29.97,301,24.0688963204865,24.1083932209586,24.0681723447141,24.1083932209586,374.183792230402,0.0,1.0
2021-11-22,29.67,29.79,29.67,29.79,6954,23.8670679634916,23.9635980664784,23.8670679634916,23.9635980664784,8644.76442249239,0.0,1.0
2021-11-23,29.466,29.57,29.466,29.57,3239,23.702966788414,23.7866262110026,23.702966788414,23.7866262110026,4026.51595692448,0.0,1.0
2021-11-24,29.5335,29.55,29.51,29.519,1636,23.7572649713441,23.7705378605048,23.7383611595092,23.7456009172332,2033.76971458118,0.0,1.0
2021-11-26,29.1962,29.265,29.1962,29.265,203,23.4859349401986,23.5412788659111,23.4859349401986,23.5412788659111,252.356511039108,0.0,1.0
2021-11-29,29.45,29.4699,29.42,29.42,790,23.6900961080158,23.7061040167611,23.665963582269,23.665963582269,982.077062664506,0.0,1.0
2021-11-30,29.4545,29.56,29.43,29.54,6571,23.6937159868778,23.7785820357537,23.6740077575179,23.7624936852559,8168.64351742844,0.0,1.0
2021-12-01,29.55,29.63,29.53,29.63,5327,23.8402478787942,23.9047900050312,23.824112347235,23.9047900050312,6602.81934987841,0.086659,1.0
2021-12-02,29.71,29.79,29.64,29.79,7404,23.9693321312682,24.0338742575052,23.9128577708109,24.0338742575052,9177.26196104745,0.0,1.0
2021-12-03,29.7589,29.9,29.62,29.7,33988,24.0087835059306,24.1226196810811,23.8967222392516,23.9612643654886,42128.1441831551,0.0,1.0
2021-12-06,29.7791,29.8199,29.7791,29.81,5275,24.0250803928055,24.0579968771863,24.0250803928055,24.0500097890645,6538.36532205904,0.0,1.0
2021-12-07,29.912,29.95,29.912,29.92,18059,24.1323010000167,24.1629585099793,24.1323010000167,24.1387552126404,22384.1401613392,0.0,1.0
2021-12-08,29.88,29.95,29.839,29.95,15185,24.1064841495219,24.1629585099793,24.0734063098254,24.1629585099793,18821.8156237851,0.0,1.0
2021-12-09,29.8543,30.01,29.84,30.01,8517,24.0857499914682,24.211365104657,24.0742130864034,24.211365104657,10556.8260564885,0.0,1.0
2021-12-10,29.8587,29.95,29.8587,29.95,8579,24.0892998084113,24.1629585099793,24.0892998084113,24.1629585099793,10633.6750896577,0.0,1.0
2021-12-13,29.9934,30.01,29.9934,29.999,1855,24.1979726134628,24.211365104657,24.1979726134628,24.2024905622994,2299.27349240181,0.0,1.0
2021-12-14,29.9184,30.02,29.9184,30.02,850,24.1374643701156,24.2194328704366,24.1374643701156,24.2194328704366,1053.57545473937,0.0,1.0
2021-12-15,29.8181,29.8181,29.789,29.789,2260,24.056544679346,24.056544679346,24.0330674809273,24.0330674809273,2801.27120907174,0.0,1.0
2021-12-16,29.8495,29.96,29.8495,29.96,453,24.081877463894,24.1710262757589,24.081877463894,24.1710262757589,561.493742349337,0.0,1.0
2021-12-17,29.68,29.85,29.68,29.85,6670,24.0411755855358,24.1788777368007,24.0411755855358,24.1788777368007,8234.43925591994,0.11905,1.0
2021-12-20,29.5752,29.58,29.469,29.559,4370,23.9562862593443,23.9601743200859,23.8702629154365,23.9431640543414,5394.97744353375,0.0,1.0
2021-12-21,29.619,29.619,29.57,29.589,1093,23.9917648136114,23.9917648136114,23.9520741935409,23.9674644339764,1349.36163519048,0.0,1.0
2021-12-22,29.641,29.65,29.58,29.58,31030,24.0095850920103,24.0168752059008,23.9601743200859,23.9601743200859,38308.0434949319,0.0,1.0
2021-12-23,29.7,29.7,29.62,29.67,44552,24.0573758386258,24.0573758386258,23.9925748262659,24.0330754589908,55001.6098545345,0.0,1.0
2021-12-27,29.749,29.749,29.67,29.67,5902,24.0970664586963,24.0970664586963,24.0330754589908,24.0330754589908,7286.30592030575,0.0,1.0
2021-12-28,29.734,29.76,29.734,29.76,8802,24.0849162688788,24.1059765978957,24.0849162688788,24.1059765978957,10866.4969011405,0.0,1.0
2021-12-29,29.7032,29.71,29.7032,29.705,1244,24.0599678791202,24.0654759651708,24.0599678791202,24.0614259018983,1535.7784759167,0.0,1.0
2021-12-30,29.83,29.84,29.72,29.72,10748,24.1626774837107,24.1707776102557,24.0735760917158,24.0735760917158,13268.928504142,0.0,1.0
2021-12-31,29.81,29.9,29.81,29.9,15854,24.1464772306207,24.2193783695256,24.1464772306207,24.2193783695256,19572.5337276394,0.0,1.0
2022-01-03,29.5269,29.58,29.5269,29.58,600,23.917162648132,23.9601743200859,23.917162648132,23.9601743200859,740.729168448569,0.0,1.0
2022-01-04,29.55,29.56,29.55,29.559,1138,23.9358739404509,23.9439740669959,23.9358739404509,23.9431640543414,1404.91632282412,0.0,1.0
2022-01-05,29.2642,29.31,29.2642,29.31,791,23.704372323795,23.7414709033711,23.704372323795,23.7414709033711,976.527953738033,0.0,1.0
2022-01-06,29.25,29.25,29.229,29.2299,1060,23.6928701441012,23.6928701441012,23.6758598783567,23.6765888897457,1308.6215309258,0.0,1.0
2022-01-07,29.1698,29.1999,29.1698,29.1999,952,23.6279071292103,23.6522885101108,23.6279071292103,23.6522885101108,1175.29028060507,0.0,1.0
2022-01-10,29.0692,29.0692,28.999,29.05,1851,23.5464198561677,23.5464198561677,23.4895569678219,23.5308676132013,2285.14948466384,0.0,1.0
2022-01-11,29.11,29.11,29.09,29.09,7107,23.5794683724713,23.5794683724713,23.5632681193813,23.5632681193813,8773.9370002733,0.0,1.0
2022-01-12,29.065,29.105,29.065,29.105,677,23.5430178030188,23.5754183091988,23.5430178030188,23.5754183091988,835.789411732804,0.0,1.0
2022-01-13,28.9729,28.99,28.97,28.97,300,23.4684156375394,23.4822668539314,23.4660666008414,23.4660666008414,370.364584224285,0.0,1.0
2022-01-14,28.7601,28.7601,28.76,28.76,453,23.296044944662,23.296044944662,23.2959639433966,23.2959639433966,559.250522178671,0.0,1.0
2022-01-18,28.4813,28.53,28.4813,28.53,644,23.0702134165876,23.1096610328618,23.0702134165876,23.1096610328618,795.049307468133,0.0,1.0
2022-01-19,28.6327,28.72,28.6327,28.71,16633,23.1928493324788,23.2635634372166,23.1928493324788,23.2554633106716,20534.2470980085,0.0,1.0
2022-01-20,28.7576,28.78,28.7576,28.78,924,23.2940199130258,23.3121641964865,23.2940199130258,23.3121641964865,1140.7229194108,0.0,1.0
2022-01-21,28.8488,28.8899,28.8488,28.8899,1238,23.3678930671161,23.401184587216,23.3678930671161,23.401184587216,1528.37118423222,0.0,1.0
2022-01-24,28.6702,28.81,28.645,28.81,2744,23.2232248070225,23.3364645761215,23.2028124881292,23.3364645761215,3387.60139703813,0.0,1.0
2022-01-25,28.74,28.74,28.6999,28.73,3394,23.2797636903066,23.2797636903066,23.2472821828612,23.2716635637616,4190.05799619074,0.0,1.0
2022-01-26,28.54,28.81,28.54,28.8,5654,23.1177611594067,23.3364645761215,23.1177611594067,23.3283644495765,6980.1378640137,0.0,1.0
2022-01-27,28.71,29.0,28.71,28.85,24239,23.2554633106716,23.4903669804764,23.2554633106716,23.3688650823015,29924.2238567081,0.0,1.0
2022-01-28,28.758,28.76,28.68,28.68,410,23.2943439180876,23.2959639433966,23.2311629310366,23.2311629310366,506.164931773189,0.0,1.0
2022-01-31,28.7562,28.76,28.7562,28.76,139,23.2928858953095,23.2959639433966,23.2928858953095,23.2959639433966,171.602257357252,0.0,1.0
2022-02-01,28.7156,28.7156,28.67,28.67,40925,23.3384717874794,23.3384717874794,23.3014105972723,23.3014105972723,50354.0223499322,0.096878,1.0
2022-02-02,28.8456,28.8484,28.82,28.82,11746,23.4441286893854,23.4464043765034,23.4233224071639,23.4233224071639,14452.2503731779,0.0,1.0
2022-02-03,28.6841,28.85,28.68,28.7,23043,23.3128703074021,23.4477047691422,23.3095380512651,23.3257929592506,28352.0522177029,0.0,1.0
2022-02-04,28.4951,28.53,28.4895,28.49,5895,23.1592614269388,23.1876262413736,23.1547100527028,23.1551164254025,7253.19393409531,0.0,1.0
2022-02-07,28.47,28.499,28.46,28.4739,9930,23.1388615174169,23.162431133996,23.1307340634242,23.1420312244741,12217.8483062878,0.0,1.0
2022-02-08,28.4,28.4,28.4,28.4,124,23.0819693394675,23.0819693394675,23.0819693394675,23.0819693394675,152.569304126857,0.0,1.0
2022-02-09,28.5,28.5,28.48,28.49,12700,23.1632438793952,23.1632438793952,23.1469889714097,23.1551164254025,15626.0496968636,0.0,1.0
2022-02-10,28.1513,28.425,28.1513,28.425,312,22.8798395586673,23.1022879744495,22.8798395586673,23.1022879744495,383.884055544995,0.0,1.0
2022-02-11,28.0296,28.03,27.9899,28.03,1051,22.7809284435753,22.781253541735,22.748662451224,22.781253541735,1293.1478922365,0.0,1.0
2022-02-14,28.0447,28.0799,28.0447,28.0799,1604,22.7932008991044,22.821809537159,22.7932008991044,22.821809537159,1973.55777273773,0.0,1.0
2022-02-15,28.16,28.16,28.16,28.16,4,22.8869104436411,22.8869104436411,22.8869104436411,22.8869104436411,4.92159045570504,0.0,1.0
2022-02-16,28.235,28.235,28.235,28.235,4,22.9478663485868,22.9478663485868,22.9478663485868,22.9478663485868,4.92159045570506,0.0,1.0
2022-02-17,28.1091,28.1091,28.1091,28.1091,35,22.8455417028179,22.8455417028179,22.8455417028179,22.8455417028179,43.0639164874191,0.0,1.0
2022-02-18,28.1063,28.1063,28.03,28.065,403,22.8432660156999,22.8432660156999,22.781253541735,22.8096996307097,495.850238412283,0.0,1.0
2022-02-22,27.7245,27.93,27.7245,27.86,6688,22.5329598222559,22.6999790018073,22.5329598222559,22.6430868238579,8228.89924193884,0.0,1.0
2022-02-23,27.27,27.39,27.07,27.39,4921,22.1635670382845,22.2610964861977,22.0010179584291,22.2610964861977,6054.78665813114,0.0,1.0
2022-02-24,26.8924,26.8924,26.45,26.45,5235,21.8566743755175,21.8566743755175,21.4971158108773,21.4971158108773,6441.13150890398,0.0,1.0
2022-02-25,27.2276,27.28,27.1699,27.28,4161,22.1291066333552,22.1716944922773,22.0822112238169,22.1716944922773,5119.68447154717,0.0,1.0
2022-02-28,26.7835,26.835,26.67,26.7,9602,21.7681664015362,21.810022789599,21.6759197987183,21.7003021606966,11814.27788892,0.0,1.0
2022-03-01,26.21,26.5,26.21,26.5,5352,21.3832721245644,21.6198668943517,21.3832721245644,21.6198668943517,6560.07739053443,0.099927,1.0
2022-03-02,26.2296,26.32,26.11,26.11,3246,21.3992626676259,21.4730149682768,21.3016877211895,21.3016877211895,3978.70164605283,0.0,1.0
2022-03-03,25.9402,25.98,25.9402,25.98,212,21.1631574042589,21.1956279968021,21.1631574042589,21.1956279968021,259.853588713247,0.0,1.0
2022-03-04,25.54,25.54,25.42,25.49,5641,20.8366566219525,20.8366566219525,20.7387553379026,20.795864420265,6914.31176382748,0.0,1.0
2022-03-07,25.3649,25.51,25.3649,25.51,2980,20.693802331643,20.81218130094,20.693802331643,20.81218130094,3652.65893568621,0.0,1.0
2022-03-08,25.5698,25.5698,25.475,25.4799,2280,20.8609687741582,20.8609687741582,20.7836267597588,20.7876243955242,2794.65180314247,0.0,1.0
2022-03-09,25.7611,25.8697,25.7611,25.86,14762,21.0170397378144,21.1056403998796,21.0170397378144,21.0977267127522,18094.1447008724,0.0,1.0
2022-03-10,25.7552,25.7999,25.63,25.76,12143,21.0122262580153,21.0486944863239,20.9100825849899,21.0161423093773,14883.9723006838,0.0,1.0
2022-03-11,25.555,25.72,25.555,25.72,5602,20.8488942824587,20.9835085480273,20.8488942824587,20.9835085480273,6866.50850930006,0.0,1.0
2022-03-14,25.48,25.65,25.48,25.52,5157,20.7877059799276,20.9263994656649,20.7877059799276,20.8203397412775,6321.06111789723,0.0,1.0
2022-03-15,25.6699,25.6699,25.6699,25.6699,0,20.9426347619365,20.9426347619365,20.9426347619365,20.9426347619365,0,0.0,1.0
2022-03-16,26.1779,26.1779,25.85,25.85,8624,21.3570835310811,21.3570835310811,21.0895682724147,21.0895682724147,10570.6478729389,0.0,1.0
2022-03-17,26.33,26.33,26.33,26.33,400,21.4811734086143,21.4811734086143,21.4811734086143,21.4811734086143,490.289790024994,0.0,1.0
2022-03-18,26.24,26.26,26.2,26.2,1320,21.4077474455769,21.4240643262519,21.3751136842269,21.3751136842269,1617.95630708248,0.0,1.0
2022-03-21,25.8887,25.965,25.8887,25.965,1500,21.1211414365208,21.1833903362959,21.1211414365208,21.1833903362959,1838.58671259373,0.0,1.0
2022-03-22,25.8258,25.8258,25.8258,25.8258,1500,21.069824846798,21.069824846798,21.069824846798,21.069824846798,1838.58671259373,0.0,1.0
2022-03-23,25.905,25.905,25.76,25.76,15037,21.1344396942709,21.1344396942709,21.0161423093773,21.0161423093773,18431.2189315146,0.0,1.0
2022-03-24,25.95,25.95,25.95,25.95,3,21.1711526757896,21.1711526757896,21.1711526757896,21.1711526757896,3.67717342518746,0.0,1.0
2022-03-25,25.8824,25.8824,25.8824,25.8824,3,21.1160016191082,21.1160016191082,21.1160016191082,21.1160016191082,3.67717342518746,0.0,1.0
2022-03-28,26.1488,26.1488,26.1488,26.1488,4,21.333342469699,21.333342469699,21.333342469699,21.333342469699,4.90289790024994,0.0,1.0
2022-03-29,26.3935,26.3935,26.3935,26.3935,4,21.5329795047574,21.5329795047574,21.5329795047574,21.5329795047574,4.90289790024994,0.0,1.0
2022-03-30,26.385,26.4,26.31,26.4,2380,21.5260448304705,21.5382824909767,21.4648565279393,21.5382824909767,2917.22425064872,0.0,1.0
2022-03-31,26.4447,26.46,26.4447,26.46,35536,21.5747507192853,21.5872331330017,21.5747507192853,21.5872331330017,43557.3449458206,0.0,1.0
2022-04-01,26.3772,26.3772,26.3301,26.3301,124,21.596909043242,21.596909043242,21.5583448887473,21.5583448887473,151.446338614991,0.09466,1.0
2022-04-04,26.46,26.46,26.455,26.455,441,21.6647033530542,21.6647033530542,21.660609493766,21.660609493766,538.611575235577,0.0,1.0
2022-04-05,26.11,26.11,26.11,26.11,223,21.3781332028816,21.3781332028816,21.3781332028816,21.3781332028816,272.359141218896,0.0,1.0
2022-04-06,25.9701,25.9802,25.97,25.98,1182,21.2635870199982,21.2718566157604,21.2635051428125,21.2716928613888,1443.6255826042,0.0,1.0
2022-04-07,25.9494,25.9494,25.9494,25.9494,2,21.2466384425452,21.2466384425452,21.2466384425452,21.2466384425452,2.44268288088696,0.0,1.0
2022-04-08,25.7639,25.7639,25.7639,25.7639,84,21.0947562629537,21.0947562629537,21.0947562629537,21.0947562629537,102.592680997252,0.0,1.0
2022-04-11,25.455,25.455,25.455,25.455,7,20.8418376361298,20.8418376361298,20.8418376361298,20.8418376361298,8.54939008310439,0.0,1.0
2022-04-12,25.5362,25.5362,25.5362,25.5362,1,20.9083219109699,20.9083219109699,20.9083219109699,20.9083219109699,1.22134144044348,0.0,1.0
2022-04-13,25.6032,25.649,25.6032,25.649,132,20.9631796254315,21.0006793765113,20.9631796254315,21.0006793765113,161.21707013854,0.0,1.0
2022-04-14,25.3746,25.46,25.3746,25.46,360,20.7760083787759,20.845931495418,20.7760083787759,20.845931495418,439.682918559653,0.0,1.0
2022-04-18,25.34,25.46,25.3,25.46,2443,20.7476788725017,20.845931495418,20.7149279981962,20.845931495418,2983.73713900342,0.0,1.0
2022-04-19,25.2466,25.32,25.2466,25.32,2466,20.6712055809984,20.7313034353489,20.6712055809984,20.7313034353489,3011.82799213364,0.0,1.0
2022-04-20,25.4102,25.44,25.35,25.43,5262,20.8051566569077,20.8295560582653,20.755866591078,20.8213683396889,6426.69865961361,0.0,1.0
2022-04-21,25.2338,25.235,25.2338,25.235,127,20.6607253012207,20.6617078274499,20.6607253012207,20.6617078274499,155.110362936322,0.0,1.0
2022-04-22,24.965,25.25,24.965,25.25,220,20.4406394258881,20.6739894053144,20.4406394258881,20.6739894053144,268.695116897566,0.0,1.0
2022-04-25,24.965,24.965,24.965,24.965,12,20.4406394258881,20.4406394258881,20.4406394258881,20.4406394258881,14.6560972853218,0.0,1.0
2022-04-26,25.093,25.093,25.06,25.061,1400,20.5454422236655,20.5454422236655,20.5184227523635,20.5192415242212,1709.87801662088,0.0,1.0
2022-04-27,25.0164,25.0164,25.0164,25.0164,1400,20.4827242993706,20.4827242993706,20.4827242993706,20.4827242993706,1709.87801662088,0.0,1.0
2022-04-28,25.045,25.045,25.045,25.045,0,20.506141174499,20.506141174499,20.506141174499,20.506141174499,0,0.0,1.0
2022-04-29,24.6369,24.6369,24.6369,24.6369,0,20.1720003793976,20.1720003793976,20.1720003793976,20.1720003793976,0,0.0,1.0
2022-05-02,24.38,24.38,24.31,24.31,10064,20.0413669670555,20.0413669670555,19.9838240758457,19.9838240758457,12242.6938443535,0.097352,1.0
2022-05-03,24.5,24.56,24.48,24.525,1898,20.1400119234151,20.1893344015949,20.1235710973552,20.16056295599,2308.88641857939,0.0,1.0
2022-05-04,24.8702,24.8702,24.49,24.5,455,20.4443316137844,20.4443316137844,20.1317915103851,20.1400119234151,553.500168837524,0.0,1.0
2022-05-05,24.52,24.52,24.52,24.52,1,20.156452749475,20.156452749475,20.156452749475,20.156452749475,1.216483887555,0.0,1.0
2022-05-06,24.22,24.4,24.22,24.4,1482,19.9098403585761,20.0578077931154,19.9098403585761,20.0578077931154,1802.8291213565,0.0,1.0
2022-05-09,24.0,24.0,24.0,24.0,192,19.7289912719168,19.7289912719168,19.7289912719168,19.7289912719168,233.56490641056,0.0,1.0
2022-05-10,24.1512,24.16,24.105,24.105,739,19.8532839169299,19.8605178803963,19.8153056087315,19.8153056087315,898.981592903143,0.0,1.0
2022-05-11,24.2441,24.2441,24.21,24.22,1820,19.9296515539783,19.9296515539783,19.9016199455461,19.9098403585761,2214.00067535009,0.0,1.0
2022-05-12,24.23,24.23,24.23,24.23,1,19.918060771606,19.918060771606,19.918060771606,19.918060771606,1.216483887555,0.0,1.0
2022-05-13,24.215,24.215,24.215,24.215,18,19.9057301520611,19.9057301520611,19.9057301520611,19.9057301520611,21.8967099759899,0.0,1.0
2022-05-16,24.1251,24.1251,24.1251,24.1251,2,19.8318286389217,19.8318286389217,19.8318286389217,19.8318286389217,2.43296777510999,0.0,1.0
2022-05-17,24.165,24.17,24.08,24.17,3788,19.8646280869112,19.8687382934262,19.7947545761565,19.8687382934262,4608.04096605834,0.0,1.0
2022-05-18,24.02,24.08,24.02,24.08,1436,19.7454320979768,19.7947545761565,19.7454320979768,19.7947545761565,1746.87086252897,0.0,1.0
2022-05-19,24.1243,24.1243,24.075,24.075,200,19.8311710058793,19.8311710058793,19.7906443696416,19.7906443696416,243.296777511,0.0,1.0
2022-05-20,24.2561,24.2561,24.12,24.1501,2449,19.9395160496142,19.9395160496142,19.8276362282764,19.8523796714966,2979.1690406222,0.0,1.0
2022-05-23,24.3,24.38,24.3,24.36,4676,19.9756036628158,20.0413669670555,19.9756036628158,20.0249261409956,5688.27865820717,0.0,1.0
2022-05-24,24.485,24.485,24.425,24.425,100,20.1276813038701,20.1276813038701,20.0783588256904,20.0783588256904,121.6483887555,0.0,1.0
2022-05-25,24.695,24.695,24.55,24.55,1442,20.3003099774994,20.3003099774994,20.1811139885649,20.1811139885649,1754.16976585431,0.0,1.0
2022-05-26,24.8202,24.8225,24.725,24.725,1170,20.4032295486346,20.4051202436315,20.3249712165893,20.3249712165893,1423.28614843935,0.0,1.0
2022-05-27,24.8553,24.92,24.8553,24.92,5648,20.4320831983698,20.4852692706736,20.4320831983698,20.4852692706736,6870.70099691061,0.0,1.0
2022-05-31,24.7401,24.82,24.7401,24.75,3258,20.3373840402646,20.403065140374,20.3373840402646,20.3455222491642,3963.30450565418,0.0,1.0
2022-06-01,24.61,24.61,24.54,24.54,202,20.3107392155105,20.3107392155105,20.2529679133941,20.2529679133941,244.758201424972,0.097687,1.0
2022-06-02,24.825,24.825,24.76,24.76,214442,20.4881796434396,20.4881796434396,20.4345348629029,20.4345348629029,259833.852623633,0.0,1.0
2022-06-03,24.6398,24.67,24.6398,24.66,1421,20.3353332841258,20.3602574744675,20.3353332841258,20.352004431308,1721.78912982616,0.0,1.0
2022-06-06,24.39,24.62,24.39,24.62,2883,20.1291722660017,20.31899225867,20.1291722660017,20.31899225867,3493.25690449601,0.0,1.0
2022-06-07,24.525,24.59,24.37,24.37,2684,20.2405883486548,20.2942331291916,20.1126661796827,20.1126661796827,3252.13372586448,0.0,1.0
2022-06-08,24.3386,24.38,24.3,24.38,3262,20.0867516241619,20.1209192228422,20.0548948775663,20.1209192228422,3952.48145073395,0.0,1.0
2022-06-09,24.15,24.29,24.14,24.25,10816,19.9310992301739,20.0466418344068,19.9228461870144,20.0136296617688,13105.4688446163,0.0,1.0
2022-06-10,23.745,23.9,23.745,23.9,11969,19.5968509822145,19.7247731511866,19.5968509822145,19.7247731511866,14502.5292715618,0.0,1.0
2022-06-13,23.08,23.08,23.08,23.08,244,19.0480236121082,19.0480236121082,19.0480236121082,19.0480236121082,295.648520533134,0.0,1.0
2022-06-14,23.118,23.21,23.02,23.14,9382,19.0793851761143,19.1553131731816,18.9985053531513,19.0975418710652,11367.9279493519,0.0,1.0
2022-06-15,23.721,23.721,23.22,23.22,954,19.5770436786317,19.5770436786317,19.1635662163411,19.1635662163411,1155.93724831397,0.0,1.0
2022-06-16,23.22,23.25,23.14,23.2,8364,19.1635662163411,19.1883253458196,19.0975418710652,19.1470601300221,10134.4435481112,0.0,1.0
2022-06-17,23.426,23.44,23.31,23.36,12783,19.3335789054266,19.3451331658499,19.2378436047765,19.279108820574,15488.8321228486,0.0,1.0
2022-06-21,23.3921,23.3921,23.39,23.39,208,19.305601089116,19.305601089116,19.3038679500525,19.3038679500525,252.028247011852,0.0,1.0
2022-06-22,23.425,23.47,23.425,23.47,14046,19.3327536011107,19.3698922953284,19.3327536011107,19.3698922953284,17019.1767188869,0.0,1.0
2022-06-23,23.5557,23.5557,23.48,23.49,580,19.4406208752053,19.4406208752053,19.3781453384879,19.3863983816474,702.771073398432,0.0,1.0
2022-06-24,23.59,23.6141,23.59,23.6141,459,19.4689288132423,19.4888186472567,19.4689288132423,19.4888186472567,556.158487396347,0.0,1.0
2022-06-27,23.3089,23.445,23.3089,23.42,5978,19.236935770029,19.3492596874297,19.236935770029,19.328627079531,7243.38875306179,0.0,1.0
2022-06-28,23.14,23.2199,23.1124,23.17,2780,19.0975418710652,19.1634836859095,19.074763471945,19.1223010005436,3368.45445525456,0.0,1.0
2022-06-29,23.2009,23.24,23.1264,23.1264,8918,19.1478029039065,19.1800723026601,19.0863177323683,19.0863177323683,10805.7110906331,0.0,1.0
2022-06-30,23.28,23.28,23.06,23.06,1731224,19.2130844752981,19.2130844752981,19.0315175257892,19.0315175257892,2097679.56685022,0.0,1.0
2022-07-01,23.46,23.46,23.46,23.46,1203,19.4452764168515,19.4452764168515,19.4452764168515,19.4452764168515,1451.37458552876,0.101341,1.0
2022-07-05,23.3509,23.3509,23.22,23.22,147397,19.3548467639496,19.3548467639496,19.2463477578556,19.2463477578556,177828.977375879,0.0,1.0
2022-07-06,23.1984,23.275,23.19,23.275,6144,19.228444178546,19.2919355755422,19.2214816754811,19.2919355755422,7412.50661137878,0.0,1.0
2022-07-07,23.24,23.24,23.24,23.24,6144,19.2629251461053,19.2629251461053,19.2629251461053,19.2629251461053,7412.50661137877,0.0,1.0
2022-07-08,23.1472,23.156,23.1472,23.156,482,19.1860060646268,19.1933001154567,19.1860060646268,19.1933001154567,581.515004343194,0.0,1.0
2022-07-11,22.9668,23.17,22.9668,23.16,3676,19.0364780226149,19.2049042872315,19.0364780226149,19.1966155931066,4434.9567551153,0.0,1.0
2022-07-12,22.8929,22.8929,22.8929,22.8929,1,18.9752245730324,18.9752245730324,18.9752245730324,18.9752245730324,1.20646266461243,0.0,1.0
2022-07-13,22.82,22.82,22.67,22.73,3558,18.9147999928624,18.9147999928624,18.79046958099,18.8402017457389,4292.59416069104,0.0,1.0
2022-07-14,22.4989,22.53,22.4989,22.53,2389,18.6486500245141,18.6744278632423,18.6486500245141,18.6744278632423,2882.2393057591,0.0,1.0
2022-07-15,22.6686,22.6686,22.6686,22.6686,2,18.7893091638125,18.7893091638125,18.7893091638125,18.7893091638125,2.41292532922486,0.0,1.0
2022-07-18,22.6832,22.8499,22.6832,22.8499,1737,18.8014106572347,18.9395831882956,18.8014106572347,18.9395831882956,2095.6256484318,0.0,1.0
2022-07-19,22.965,23.01,22.7601,22.81,3710,19.0349860576724,19.0722851812342,18.8651507150547,18.9065112987376,4475.97648571214,0.0,1.0
2022-07-20,23.115,23.115,23.115,23.115,3710,19.1593164695449,19.1593164695449,19.1593164695449,19.1593164695449,4475.97648571212,0.0,1.0
2022-07-21,23.2761,23.2761,23.16,23.161,3601,19.2928473318959,19.2928473318959,19.1966155931066,19.1974444625191,4344.47205526937,0.0,1.0
2022-07-22,23.4414,23.4414,23.4414,23.4414,3601,19.4298594457793,19.4298594457793,19.4298594457793,19.4298594457793,4344.47205526938,0.0,1.0
2022-07-25,23.47,23.48,23.44,23.45,3529,19.4535651109764,19.4618538051012,19.4286990286019,19.4369877227267,4257.60674341727,0.0,1.0
2022-07-26,23.3299,23.3299,23.3299,23.3299,31,19.3374405062875,19.3374405062875,19.3374405062875,19.3374405062875,37.4003426029854,0.0,1.0
2022-07-27,23.595,23.65,23.4199,23.4199,5407,19.5571737875367,19.6027616052233,19.412038753411,19.412038753411,6523.34362755944,0.0,1.0
2022-07-28,23.925,23.925,23.925,23.925,11,19.8307006936561,19.8307006936561,19.8307006936561,19.8307006936561,13.2710893107368,0.0,1.0
2022-07-29,24.0895,24.0895,24.0,24.001,2933,19.9670497120096,19.9670497120096,19.8928658995924,19.8936947690048,3538.55499530826,0.0,1.0
2022-08-01,24.07,24.11,24.07,24.11,623,20.0354670799242,20.0687624136673,20.0354670799242,20.0687624136673,748.453227478076,0.102043,1.0
2022-08-02,23.7915,23.9664,23.7915,23.911,1746,19.8036483187377,19.9492321655295,19.8036483187377,19.9031181282953,2097.59122821303,0.0,1.0
2022-08-03,24.157,24.157,23.885,23.885,4045,20.1078844308155,20.1078844308155,19.8814761613622,19.8814761613622,4859.53981564818,0.0,1.0
2022-08-04,24.235,24.3,24.235,24.245,2212,20.1728103316146,20.2269152489471,20.1728103316146,20.1811341650503,2657.42943688845,0.0,1.0
2022-08-05,24.165,24.21,23.98,23.98,4816,20.1145434975641,20.1520007480251,19.9605525790021,19.9605525790021,5785.7957360103,0.0,1.0
2022-08-08,24.5004,24.5004,24.42,24.42,2034,20.3937248710002,20.3937248710002,20.3268012501765,20.3268012501765,2443.585657609,0.0,1.0
2022-08-09,24.1977,24.25,24.1977,24.25,686,20.1417624328991,20.1852960817682,20.1417624328991,20.1852960817682,824.139508908444,0.0,1.0
2022-08-10,24.51,24.58,24.51,24.57,6566,20.4017157510985,20.459982585149,20.4017157510985,20.4516587517132,7888.1924424094,0.0,1.0
2022-08-11,24.4717,24.6393,24.43,24.6393,426,20.3698354690395,20.5093429174232,20.3351250836123,20.5093429174232,511.783426814864,0.0,1.0
2022-08-12,24.6591,24.6591,24.59,24.6059,1032,20.525824107626,20.525824107626,20.4683064185848,20.4815413137477,1239.81337200221,0.0,1.0
2022-08-15,24.6532,24.6532,24.5801,24.5801,1660,20.5209130458989,20.5209130458989,20.4600658234834,20.4600658234834,1994.27344721285,0.0,1.0
2022-08-16,24.4465,24.4597,24.43,24.43,1224,20.3488594087813,20.3598468689165,20.3351250836123,20.3351250836123,1470.47632493285,0.0,1.0
2022-08-17,24.2,24.2,24.1894,24.1894,555,20.1436769145893,20.1436769145893,20.1348536511474,20.1348536511474,666.760098315141,0.0,1.0
2022-08-18,24.165,24.17,24.0907,24.0907,4044,20.1145434975641,20.118705414282,20.0526974151362,20.0526974151362,4858.33844610167,0.0,1.0
2022-08-19,23.825,23.825,23.825,23.825,1,19.8315331607475,19.8315331607475,19.8315331607475,19.8315331607475,1.20136954651377,0.0,1.0
2022-08-22,23.6024,23.6306,23.6024,23.6306,2196,19.6462446284671,19.669717838756,19.6462446284671,19.669717838756,2638.20752414423,0.0,1.0
2022-08-23,23.86,23.86,23.86,23.86,2196,19.8606665777728,19.8606665777728,19.8606665777728,19.8606665777728,2638.20752414423,0.0,1.0
2022-08-24,23.8563,23.94,23.8563,23.94,1308,19.8575867594015,19.927257245259,19.8575867594015,19.927257245259,1571.39136684001,0.0,1.0
2022-08-25,24.0821,24.0821,24.0821,24.0821,84,20.0455389183815,20.0455389183815,20.0455389183815,20.0455389183815,100.915041907156,0.0,1.0
2022-08-26,23.7819,24.1,23.7819,24.1,3829,19.7956574386393,20.0604385802315,19.7956574386393,20.0604385802315,4600.04399360122,0.0,1.0
2022-08-29,23.645,23.645,23.645,23.645,185,19.6817041589035,19.6817041589035,19.6817041589035,19.6817041589035,222.253366105047,0.0,1.0
2022-08-30,23.6086,23.65,23.6086,23.65,632,19.6514054051973,19.6858660756214,19.6514054051973,19.6858660756214,759.265553396699,0.0,1.0
2022-08-31,23.4298,23.4836,23.4298,23.4836,934,19.5025752633655,19.54735748725,19.5025752633655,19.54735748725,1122.07915644386,0.0,1.0
2022-09-01,23.278,23.278,23.278,23.278,934,19.4572669732079,19.4572669732079,19.4572669732079,19.4572669732079,1117.40523630259,0.097368,1.0
2022-09-02,23.3561,23.531,23.3561,23.531,2430,19.5225480347513,19.6687408345457,19.5225480347513,19.6687408345457,2907.16779894572,0.0,1.0
2022-09-06,23.1439,23.23,23.1439,23.219,4201,19.3451774680482,19.4171454501082,19.3451774680482,19.4079509343978,5025.93083266295,0.0,1.0
2022-09-07,23.4859,23.4859,23.229,23.229,4293,19.6310433201333,19.6310433201333,19.4163095850436,19.4163095850436,5135.9964448041,0.0,1.0
2022-09-08,23.513,23.513,23.513,23.513,25,19.6536952633833,19.6536952633833,19.6536952633833,19.6536952633833,29.9091337340095,0.0,1.0
2022-09-09,23.614,23.64,23.614,23.64,118,19.7381176349055,19.7598501265845,19.7381176349055,19.7598501265845,141.171111224525,0.0,1.0
2022-09-12,23.6094,23.6438,23.6094,23.6438,2183,19.7342726556084,19.7630264138299,19.7342726556084,19.7630264138299,2611.66555765372,0.0,1.0
2022-09-13,23.258,23.359,23.258,23.359,530,19.4405496719163,19.5249720434385,19.4405496719163,19.5249720434385,634.073635161002,0.0,1.0
2022-09-14,23.2414,23.2414,23.2414,23.2414,79,19.4266743118444,19.4266743118444,19.4266743118444,19.4266743118444,94.5128625994698,0.0,1.0
2022-09-15,23.2399,23.2399,23.2225,23.2225,2675,19.4254205142475,19.4254205142475,19.4108764621239,19.4108764621239,3200.27730953902,0.0,1.0
2022-09-16,23.1068,23.17,23.08,23.08,3469,19.3141668741524,19.3669935462336,19.2917656904217,19.2917656904217,4150.19139693116,0.0,1.0
2022-09-19,23.1701,23.1701,23.13,23.14,1748,19.3670771327401,19.3670771327401,19.3335589436506,19.3419175942963,2091.24663068194,0.0,1.0
2022-09-20,22.973,23.0,22.949,22.949,4996,19.2023281285121,19.2248964852556,19.1822673669622,19.1822673669622,5977.04128540445,0.0,1.0
2022-09-21,22.9196,23.09,22.9196,23.0,591,19.1576929340637,19.3001243410675,19.1576929340637,19.2248964852556,707.051921471985,0.0,1.0
2022-09-22,22.786,22.9,22.786,22.9,767,19.0460213614363,19.141309978798,19.0460213614363,19.141309978798,917.612222959411,0.0,1.0
2022-09-23,22.5293,22.5293,22.51,22.51,105,18.8314547993596,18.8314547993596,18.8153226036132,18.8153226036132,125.61836168284,0.0,1.0
2022-09-26,22.075,22.1014,22.075,22.1,3998,18.4517213005225,18.4737881382273,18.4517213005225,18.4726179271369,4783.06866674281,0.0,1.0
2022-09-27,21.7156,22.05,21.7156,22.049,3619,18.1513113963138,18.4308246739081,18.1513113963138,18.4299888088435,4329.64619933521,0.0,1.0
2022-09-28,22.2179,22.22,22.15,22.15,1374,18.5711664182505,18.5729217348861,18.5144111803657,18.5144111803657,1643.80599002116,0.0,1.0
2022-09-29,21.915,21.915,21.81,21.81,182,18.3179828901903,18.3179828901903,18.2302170584098,18.2302170584098,217.738493583589,0.0,1.0
2022-09-30,21.8675,21.99,21.85,21.99,42146,18.2782792996229,18.3806727700335,18.2636516609928,18.3806727700335,50422.0140141427,0.0,1.0
2022-10-03,22.0961,22.21,22.0961,22.1801,10069,18.5507545933735,18.6463792035167,18.5507545933735,18.6212766939181,11993.3466738584,0.09738,1.0
2022-10-04,22.4602,22.5,22.439,22.4483,7450,18.8564343172817,18.8898483601588,18.8386358823823,18.8464436863712,8873.81395572998,0.0,1.0
2022-10-05,22.1901,22.25,22.11,22.11,8325,18.6296721820782,18.679961156157,18.562424321916,18.562424321916,9916.04042704054,0.0,1.0
2022-10-06,22.1029,22.25,22.1029,22.25,3040,18.5564635253224,18.679961156157,18.5564635253224,18.679961156157,3620.99254032471,0.0,1.0
2022-10-07,21.8556,21.98,21.8556,21.88,2804,18.3488431031238,18.4532829758351,18.3488431031238,18.3693280942344,3339.88917206267,0.0,1.0
2022-10-10,21.775,21.82,21.7,21.819,1503,18.2811754685537,18.318955165274,18.2182093073531,18.318115616458,1790.24729871975,0.0,1.0
2022-10-11,21.7416,21.87,21.7,21.729,8172,18.253134538099,18.3609326060743,18.2182093073531,18.2425562230173,9733.79968405711,0.0,1.0
2022-10-12,21.719,21.77,21.69,21.69,1600,18.2341607348573,18.2769777244736,18.2098138191931,18.2098138191931,1905.78554753932,0.0,1.0
2022-10-13,21.6578,21.6805,21.6578,21.66,372,18.1827803473176,18.201838105441,18.1827803473176,18.1846273547129,443.095139802894,0.0,1.0
2022-10-14,21.535,21.82,21.535,21.82,1474,18.079683752712,18.318955165274,18.079683752712,18.318955165274,1755.7049356706,0.0,1.0
2022-10-17,21.5701,21.635,21.5701,21.635,214,18.1091519161538,18.1636386343127,18.1091519161538,18.1636386343127,254.898816983385,0.0,1.0
2022-10-18,21.7618,21.7618,21.67,21.725,269,18.2700934241824,18.2700934241824,18.1930228428729,18.2391980277533,320.410195180048,0.0,1.0
2022-10-19,21.4871,21.4942,21.48,21.48,1544,18.0394693644252,18.0454301610189,18.0335085678316,18.0335085678316,1839.08305337545,0.0,1.0
2022-10-20,21.2647,21.36,21.2377,21.33,4512,17.8527537077453,17.9327627099107,17.8300858897131,17.9075762454305,5374.31524406088,0.0,1.0
2022-10-21,21.4728,21.48,21.41,21.41,2001,18.0274638163563,18.0335085678316,17.9747401507111,17.9747401507111,2383.42305039137,0.0,1.0
2022-10-24,21.4656,21.47,21.36,21.38,35131,18.0214190648811,18.0251130796715,17.9327627099107,17.9495536862309,41845.0950441274,0.0,1.0
2022-10-25,21.8167,21.8167,21.61,21.64,11927,18.3161846541812,18.3161846541812,18.1426499139125,18.1678363783927,14206.4401409384,0.0,1.0
2022-10-26,21.9618,22.065,21.85,21.85,1485,18.4380031873838,18.5246446251957,18.3441416297542,18.3441416297542,1768.80721130993,0.0,1.0
2022-10-27,22.0362,22.08,22.0,22.038,3143,18.5004656192947,18.5372378574358,18.4700739521552,18.5019768071635,3743.67748494756,0.0,1.0
2022-10-28,22.0864,22.0864,21.95,21.95,3631,18.5426109698583,18.5426109698583,18.4280965113549,18.4280965113549,4324.94207694704,0.0,1.0
2022-10-31,21.802,21.87,21.802,21.85,7839,18.3038432865859,18.3609326060743,18.3038432865859,18.3441416297542,9337.15806697545,0.0,1.0
2022-11-01,22.0487,22.0487,22.0487,22.0487,1,18.5917035868743,18.5917035868743,18.5917035868743,18.5917035868743,1.18594296090038,0.096175,1.0
2022-11-02,21.8883,22.0,21.8883,22.0,686,18.4564525627624,18.5506392173341,18.4564525627624,18.5506392173341,813.556871177666,0.0,1.0
2022-11-03,21.855,21.855,21.8155,21.8155,1016,18.4283736406744,18.4283736406744,18.3950668111705,18.3950668111705,1204.91804827479,0.0,1.0
2022-11-04,22.1585,22.17,22.0,22.0,4088,18.6842881407862,18.6939850658317,18.5506392173341,18.5506392173341,4848.13482416079,0.0,1.0
2022-11-07,22.1066,22.1501,22.09,22.15,1857,18.6405254964508,18.6772051694487,18.6265281959505,18.6771208483614,2202.29607839202,0.0,1.0
2022-11-08,22.2789,22.2789,22.18,22.18,786,18.7858107299575,18.7858107299575,18.7024171745668,18.7024171745668,932.151167267702,0.0,1.0
2022-11-09,22.0317,22.1447,22.0317,22.1447,317,18.5773690020245,18.6726518307317,18.5773690020245,18.6726518307317,375.943918605423,0.0,1.0
2022-11-10,22.9561,22.9561,22.7964,22.85,6530,19.356833133502,19.356833133502,19.2221723570016,19.267368459822,7744.2075346795,0.0,1.0
2022-11-11,22.9632,22.98,22.9602,22.98,2804,19.3628199307039,19.376985873379,19.3602902980834,19.376985873379,3325.38406236468,0.0,1.0
2022-11-14,22.8061,22.8061,22.8061,22.8061,41,19.2303515024747,19.2303515024747,19.2303515024747,19.2303515024747,48.6236613969158,0.0,1.0
2022-11-15,23.2126,23.2126,23.0912,23.17,2397,19.5731167225586,19.5731167225586,19.4707509225139,19.5371959393469,2842.70527727822,0.0,1.0
2022-11-16,23.2352,23.24,23.22,23.22,3975,19.5921732883,19.5962207004929,19.5793564830226,19.5793564830226,4714.12326957904,0.0,1.0
2022-11-17,23.039,23.039,22.95,22.95,4660,19.4267353149164,19.4267353149164,19.3516895471735,19.3516895471735,5526.49419779579,0.0,1.0
2022-11-18,23.0212,23.13,22.98,23.13,4759,19.4117261613678,19.5034675044062,19.376985873379,19.5034675044062,5643.90255092493,0.0,1.0
2022-11-21,23.0726,23.17,23.06,23.17,6178,19.4550672002665,19.5371959393469,19.4444427432602,19.5371959393469,7326.75561244257,0.0,1.0
2022-11-22,23.2509,23.2509,23.239,23.239,1184,19.6054116990142,19.6054116990142,19.5953774896194,19.5953774896194,1404.15646570606,0.0,1.0
2022-11-23,23.3968,23.4,23.3968,23.4,102,19.7284361654601,19.7311344402553,19.7284361654601,19.7311344402553,120.966182011839,0.0,1.0
2022-11-25,23.4905,23.4905,23.4905,23.4905,2,19.8074450243085,19.8074450243085,19.8074450243085,19.8074450243085,2.37188592180077,0.0,1.0
2022-11-28,23.409,23.43,23.4,23.43,558,19.738723338117,19.7564307664608,19.7311344402553,19.7564307664608,661.756172182415,0.0,1.0
2022-11-29,23.501,23.54,23.501,23.54,101,19.8162987384804,19.8491839625475,19.8162987384804,19.8491839625475,119.780239050939,0.0,1.0
2022-11-30,23.7556,23.79,23.629,23.65,5058,20.0309802268773,20.0599866809263,19.9242297302903,19.9419371586341,5998.49949623416,0.0,1.0
2022-12-01,24.1083,24.1083,24.03,24.07,4818,20.410306227226,20.410306227226,20.3440167344956,20.377881098598,5690.9381028815,0.097159,1.0
2022-12-02,24.0226,24.0226,23.8,23.8,2246,20.3377518271367,20.3377518271367,20.149296640907,20.149296640907,2652.93627627062,0.0,1.0
2022-12-05,23.711,23.89,23.7,23.87,1020,20.0739484307793,20.2254914601374,20.0646357306511,20.2085592780862,1204.8063231505,0.0,1.0
2022-12-06,23.6252,23.661,23.593,23.661,2387,20.0013093697797,20.0316179756513,19.9740485566773,20.0316179756513,2819.48303270613,0.0,1.0
2022-12-07,23.9097,23.9097,23.75,23.75,2220,20.2421696594578,20.2421696594578,20.1069661857791,20.1069661857791,2622.22552685697,0.0,1.0
2022-12-08,23.8982,23.982,23.8982,23.91,1669,20.2324336547783,20.3033794975728,20.2324336547783,20.2424236421885,1971.39387582176,0.0,1.0
2022-12-09,23.7671,23.9,23.7671,23.895,4246,20.1214432014328,20.2339575511629,20.1214432014328,20.2297245056502,5015.30161578142,0.0,1.0
2022-12-12,23.8097,23.83,23.782,23.825,1003,20.1575087492019,20.1746949139838,20.134057677061,20.170461868471,1184.72621776466,0.0,1.0
2022-12-13,24.0278,24.12,24.0278,24.12,201,20.34215419447,20.420211553726,20.34215419447,20.420211553726,237.417716620835,0.0,1.0
2022-12-14,24.0141,24.05,23.91,24.05,328,20.3305556497649,20.3609489165468,20.2424236421885,20.3609489165468,387.427915679771,0.0,1.0
2022-12-15,23.9254,23.9254,23.92,23.92,1957,20.255461422368,20.255461422368,20.2508897332141,20.2508897332141,2311.5744847113,0.0,1.0
2022-12-16,23.775,23.775,23.7309,23.7309,273,20.1281314133431,20.1281314133431,20.0907959519202,20.0907959519202,322.462868843222,0.0,1.0
2022-12-19,23.5277,23.62,23.5101,23.62,2642,20.0152691072718,20.0937897165367,20.0002965967294,20.0937897165367,3105.63815389404,0.113989,1.0
2022-12-20,23.432,23.4699,23.4,23.4,23311,19.9338560811976,19.9660980215133,19.9066333347569,19.9066333347569,27401.790690925,0.0,1.0
2022-12-21,23.6958,23.6958,23.588,23.66,2853,20.1582735971681,20.1582735971681,20.066566970096,20.1278181495875,3353.66603068118,0.0,1.0
2022-12-22,23.5871,23.5871,23.5,23.58,8095,20.0658013303523,20.0658013303523,19.9917044173841,20.0597612834858,9515.5718606254,0.0,1.0
2022-12-23,23.47,23.51,23.47,23.51,104,19.9661830925959,20.0002115256468,19.9661830925959,20.0002115256468,122.250707042006,0.0,1.0
2022-12-27,23.3581,23.395,23.3581,23.395,2730,19.8709885511361,19.9023797806256,19.8709885511361,19.9023797806256,3209.08105985266,0.0,1.0
2022-12-28,23.2501,23.31,23.2501,23.31,1452,19.7791117818988,19.8300693603925,19.7791117818988,19.8300693603925,1706.80794831724,0.0,1.0
2022-12-29,23.43,23.43,23.362,23.362,1273,19.9321546595451,19.9321546595451,19.8743063233586,19.8743063233586,1496.39567369686,0.0,1.0
2022-12-30,23.3414,23.3414,23.27,23.32,984,19.8567816803374,19.8567816803374,19.7960409273416,19.8385764686552,1156.67976662821,0.0,1.0
2023-01-03,23.4252,23.4252,23.4252,23.4252,71,19.928071247579,19.928071247579,19.928071247579,19.928071247579,83.4596173075232,0.0,1.0
2023-01-04,23.6477,23.6477,23.57,23.57,63728,20.1173544064244,20.1173544064244,20.0512541752231,20.0512541752231,74911.4717151247,0.0,1.0
2023-01-05,23.495,23.495,23.495,23.495,108,19.9874508632527,19.9874508632527,19.9874508632527,19.9874508632527,126.952657312853,0.0,1.0
2023-01-06,23.8241,23.8241,23.73,23.75,1074,20.2674197961787,20.2674197961787,20.1873679074266,20.204382123952,1262.47364772226,0.0,1.0
2023-01-09,23.8003,23.8737,23.8003,23.831,1789,20.2471728785135,20.3096150531618,20.2471728785135,20.27328970088,2102.94725863604,0.0,1.0
2023-01-10,23.6511,23.659,23.6158,23.619,2962,20.1202468232337,20.1269674387613,20.0902167310663,20.0929390057104,3481.79417556175,0.0,1.0
2023-01-11,23.855,23.88,23.84,23.87,2383,20.2937067607105,20.3149745313673,20.2809460983164,20.3064674231046,2801.18687385674,0.0,1.0
2023-01-12,24.135,24.135,23.95,23.95,101,20.5319057920666,20.5319057920666,20.3745242892063,20.3745242892063,118.724244338871,0.0,1.0
2023-01-13,24.0851,24.21,24.0851,24.149,5708,20.4894553218356,20.595709104037,20.4894553218356,20.5438157436344,6709.68303649781,0.0,1.0
2023-01-17,24.105,24.11,24.105,24.1099,882,20.5063844672784,20.5106380214098,20.5063844672784,20.5105529503272,1036.78003472163,0.0,1.0
2023-01-18,24.3707,24.3707,24.315,24.365,5702,20.7324183338188,20.7324183338188,20.6850337407955,20.7275692821091,6702.63011109153,0.0,1.0
2023-01-19,24.345,24.345,24.3,24.3,1014,20.7105550655836,20.7105550655836,20.6722730784014,20.6722730784014,1191.94439365956,0.0,1.0
2023-01-20,24.2592,24.2592,24.19,24.19,480,20.6375640766895,20.6375640766895,20.5786948875115,20.5786948875115,564.234032501567,0.0,1.0
2023-01-23,24.23,24.2804,24.2,24.2804,1446,20.6127233205624,20.6555991462065,20.5872019957742,20.6555991462065,1699.75502291097,0.0,1.0
2023-01-24,24.3323,24.3323,24.2603,24.2603,2519,20.69975103809,20.69975103809,20.6384998585984,20.6384998585984,2961.05318306551,0.0,1.0
2023-01-25,24.3427,24.3427,24.3427,24.3427,21,20.7085984306832,20.7085984306832,20.7085984306832,20.7085984306832,24.6852389219435,0.0,1.0
2023-01-26,24.355,24.355,24.355,24.355,32,20.7190621738463,20.7190621738463,20.7190621738463,20.7190621738463,37.6156021667712,0.0,1.0
2023-01-27,24.315,24.315,24.2957,24.3004,3074,20.6850337407955,20.6850337407955,20.6686150218484,20.6726133627319,3613.44878314545,0.0,1.0
2023-01-30,24.0718,24.15,24.0718,24.1323,4043,20.4781408678462,20.5446664544607,20.4781408678462,20.5296088728357,4752.49623625799,0.0,1.0
2023-01-31,24.1388,24.1388,24.1388,24.1388,56,20.5351384932064,20.5351384932064,20.5351384932064,20.5351384932064,65.8273037918495,0.0,1.0
2023-02-01,24.6,24.71,24.18,24.18,940611,21.0053450825249,21.0992714223249,20.6467172396526,20.6467172396526,1101578.21778659,0.091522,1.0
2023-02-02,24.5137,24.62,24.5137,24.61,13920,20.9316555995728,21.0224225988522,20.9316555995728,21.0138838406886,16302.1363683704,0.0,1.0
2023-02-03,24.2299,24.305,24.2299,24.28,2894,20.6893256428891,20.7534517166979,20.6893256428891,20.7321048212888,3389.25162715976,0.0,1.0
2023-02-06,23.9887,25.04,23.9887,24.04,32240,20.4833707959824,21.3810504417246,20.4833707959824,20.5271746253618,37757.2468761681,0.0,1.0
2023-02-07,23.9952,23.9952,23.949,23.96,2463,20.4889209887887,20.4889209887887,20.4494719260728,20.4588645600527,2884.49438759313,0.0,1.0
2023-02-08,23.9609,24.03,23.8933,24.03,6937,20.4596330482875,20.5186358671981,20.4019110431014,20.5186358671981,8124.13218300181,0.0,1.0
2023-02-09,23.8416,24.05,23.83,24.05,11475,20.3577656633954,20.5357133835254,20.3478607039256,20.5357133835254,13438.7223295295,0.0,1.0
2023-02-10,23.6665,23.76,23.62,23.76,1476,20.2082520079503,20.2880893967802,20.1685467824894,20.2880893967802,1728.58859768065,0.0,1.0
2023-02-13,23.6957,23.72,23.6936,23.71,5275,20.2331851817881,20.2539343641257,20.2313920425737,20.245395605962,6177.71331488173,0.0,1.0
2023-02-14,23.8,23.8,23.12,23.64,31919,20.3222444294347,20.3222444294347,19.741608874308,20.1856242988167,37381.3139900872,0.0,1.0
2023-02-15,23.6608,23.699,23.64,23.699,652,20.203384915797,20.2360029719821,20.1856242988167,20.2360029719821,763.577077024245,0.0,1.0
2023-02-16,23.5396,23.616,23.5396,23.616,406,20.0998951668538,20.1651312792239,20.0998951668538,20.1651312792239,475.478977410804,0.0,1.0
2023-02-17,23.5308,23.5308,23.4903,23.51,22995,20.0923810596698,20.0923810596698,20.0577990891071,20.0746204426895,26930.1455309395,0.0,1.0
2023-02-21,23.2069,23.33,23.2069,23.33,180,19.8158106827499,19.9209227957442,19.8158106827499,19.9209227957442,210.803487522031,0.0,1.0
2023-02-22,23.2744,23.37,23.2744,23.37,724,19.8734473003544,19.9550778283987,19.8734473003544,19.9550778283987,847.898472033058,0.0,1.0
2023-02-23,23.6141,23.6141,23.465,23.5,849,20.1635089151729,20.1635089151729,20.0361960309532,20.0660816845259,994.289782812244,0.0,1.0
2023-02-24,23.4646,23.4646,23.42,23.42,4215,20.0358544806266,20.0358544806266,19.9977716192168,19.9977716192168,4936.31499947423,0.0,1.0
2023-02-27,23.567,23.569,23.56,23.56,418,20.1232913642222,20.1249991158549,20.1173142335076,20.1173142335076,489.532543245604,0.0,1.0
2023-02-28,23.4913,23.4913,23.46,23.46,267,20.0586529649235,20.0586529649235,20.0319266518713,20.0319266518713,312.691839824346,0.0,1.0
2023-03-01,23.28,23.47,23.28,23.4,14107,19.9632656436018,20.1261960762601,19.9632656436018,20.0661690747544,16450.7634103068,0.099589,1.0
2023-03-02,23.1861,23.1861,23.16,23.16,434,19.8827437087249,19.8827437087249,19.8603622124492,19.8603622124492,506.105573124914,0.0,1.0
2023-03-03,23.4752,23.48,23.46,23.46,1005,20.1306552249433,20.1347713621894,20.1176207903307,20.1176207903307,1171.97258292751,0.0,1.0
2023-03-06,23.4124,23.55,23.4,23.55,5145,20.0768024293068,20.1947983636951,20.0661690747544,20.1947983636951,5999.79993946472,0.0,1.0
2023-03-07,23.3139,23.3139,23.28,23.29,381,19.9923358629024,19.9923358629024,19.9632656436018,19.9718409295312,444.30005382625,0.0,1.0
2023-03-08,23.2336,23.38,23.215,23.342,1317,19.9234763168895,20.0490185028956,19.9075262850608,20.016432416364,1535.80884747814,0.0,1.0
2023-03-09,23.2383,23.2383,23.2383,23.2383,536,19.9275067012763,19.9275067012763,19.9275067012763,19.9275067012763,625.052044228004,0.0,1.0
2023-03-10,23.4515,23.4515,23.429,23.4413,13235,20.1103317972907,20.1103317972907,20.0910374039496,20.1015850056427,15433.8876965628,0.0,1.0
2023-03-13,23.4315,23.54,23.42,23.54,8041,20.0931812254319,20.1862230777657,20.0833196466132,20.1862230777657,9376.94680529365,0.0,1.0
2023-03-14,23.3668,23.5686,23.3668,23.4868,11907,20.0376991254688,20.2107483955238,20.0376991254688,20.1406025566214,13885.2512884755,0.0,1.0
2023-03-15,23.456,23.46,23.36,23.39,5568,20.1141906759589,20.1176207903307,20.0318679310369,20.057593788825,6493.07795198048,0.0,1.0
2023-03-16,23.3929,23.3929,23.36,23.36,2967,20.0600806217445,20.0600806217445,20.0318679310369,20.0318679310369,3459.94293885166,0.0,1.0
2023-03-17,23.3544,23.41,23.3544,23.41,189,20.0270657709164,20.0747443606838,20.0270657709164,20.0747443606838,220.400814102785,0.0,1.0
2023-03-20,23.2997,23.38,23.28,23.3193,65692,19.9801589568827,20.0490185028956,19.9632656436018,19.9969665173043,76606.1919578844,0.0,1.0
2023-03-21,23.4355,23.47,23.4,23.45,5630,20.0966113398037,20.1261960762601,20.0661690747544,20.1090455044013,6565.37874814117,0.0,1.0
2023-03-22,23.627,23.627,23.627,23.627,9,20.2608280653514,20.2608280653514,20.2608280653514,20.2608280653514,10.4952768620374,0.0,1.0
2023-03-23,23.6958,23.6958,23.47,23.67,17431,20.3198260325455,20.3198260325455,20.1261960762601,20.2977017948477,20327.0189980193,0.0,1.0
2023-03-24,23.6245,23.71,23.6245,23.68,2191,20.258684243869,20.3320029385652,20.258684243869,20.3062770807771,2555.01684496933,0.0,1.0
2023-03-27,23.49,23.6,23.49,23.6,2976635,20.1433466481188,20.237674793342,20.1433466481188,20.237674793342,3471178.71580341,0.0,1.0
2023-03-28,23.4411,23.505,23.4401,23.46,2282,20.1014134999241,20.1562095770129,20.1005559713312,20.1176207903307,2661.13575546327,0.0,1.0
2023-03-29,23.5362,23.5362,23.5362,23.5362,38,20.1829644691126,20.1829644691126,20.1829644691126,20.1829644691126,44.3133911952689,0.0,1.0
2023-03-30,23.6808,23.6808,23.631,23.641,468,20.3069631036514,20.3069631036514,20.2642581797231,20.2728334656525,545.754396825946,0.0,1.0
2023-03-31,23.8402,23.8402,23.7675,23.78,1913,20.4436531613658,20.4436531613658,20.3813108326592,20.3920299400709,2230.82940411973,0.0,1.0
2023-04-03,23.86,23.86,23.8445,23.8445,19945,20.5201447118559,20.5201447118559,20.5068143579986,20.5068143579986,23191.2448319649,0.0694,1.0
2023-04-04,23.91,23.91,23.86,23.87,73478,20.5631458533308,20.5631458533308,20.5201447118559,20.5287449401509,85437.2668720543,0.0,1.0
2023-04-05,23.8716,23.8716,23.81,23.86,3590,20.5301209766781,20.5301209766781,20.4771435703809,20.5201447118559,4174.30779377057,0.0,1.0
2023-04-06,23.84,23.88,23.84,23.87,3690,20.5029442552659,20.5373451684459,20.5029442552659,20.5287449401509,4290.58377688396,0.0,1.0
2023-04-10,23.75,23.75,23.69,23.75,4163,20.4255422006109,20.4255422006109,20.373940830841,20.4255422006109,4840.56917701029,0.0,1.0
2023-04-11,23.7501,23.77,23.74,23.769,1767,20.4256282028939,20.4427426572009,20.4169419723159,20.4418826343714,2054.59662161354,0.0,1.0
2023-04-12,23.81,23.86,23.77,23.86,5618,20.4771435703809,20.5201447118559,20.4427426572009,20.5201447118559,6532.38473131005,0.0,1.0
2023-04-13,23.8302,23.89,23.83,23.89,3128,20.4945160315368,20.5459453967409,20.4943440269709,20.5459453967409,3637.11275178673,0.0,1.0
2023-04-14,23.7749,23.78,23.71,23.78,3811,20.4469567690655,20.4513428854959,20.391141287431,20.4513428854959,4431.27771645115,0.0,1.0
2023-04-17,23.65,23.72,23.62,23.72,5122,20.339539917661,20.399741515726,20.313739232776,20.399741515726,5955.65585506765,0.0,1.0
2023-04-18,23.68,23.72,23.65,23.65,3460,20.365340602546,20.399741515726,20.339539917661,20.339539917661,4023.14901572317,0.0,1.0
2023-04-19,23.59,23.61,23.57,23.59,5900,20.287938547891,20.305139004481,20.2707380913011,20.287938547891,6860.28300368981,0.0,1.0
2023-04-20,23.5654,23.605,23.56,23.59,1752,20.2667819862854,20.3008388903335,20.2621378630061,20.287938547891,2037.15522414653,0.0,1.0
2023-04-21,23.55,23.61,23.53,23.61,2300,20.2535376347111,20.305139004481,20.2363371781211,20.305139004481,2674.34761160788,0.0,1.0
2023-04-24,23.6205,23.6205,23.56,23.56,5509,20.3141692441908,20.3141692441908,20.2621378630061,20.2621378630061,6405.64390971645,0.0,1.0
2023-04-25,23.7523,23.76,23.7523,23.76,1810,20.4275202531188,20.4341424289059,20.4275202531188,20.4341424289059,2104.59529435229,0.0,1.0
2023-04-26,23.69,23.78,23.69,23.775,15046,20.373940830841,20.4513428854959,20.373940830841,20.4470427713484,17494.8844192401,0.0,1.0
2023-04-27,23.67,23.71,23.67,23.71,2671,20.356740374251,20.391141287431,20.356740374251,20.391141287431,3105.73150895855,0.0,1.0
2023-04-28,23.8821,23.8821,23.73,23.78,8415,20.5391512163878,20.5391512163878,20.408341744021,20.4513428854959,9784.62397899148,0.0,1.0
2023-05-01,23.5587,23.72,23.54,23.71,9776,20.3543323103284,20.4936928778324,20.3381758155217,20.4850530410373,11315.0285496289,0.1085,1.0
2023-05-02,23.6647,23.6647,23.6,23.6,2536,20.4459145803558,20.4459145803558,20.3900148362919,20.3900148362919,2935.24063030472,0.0,1.0
2023-05-03,23.721,23.75,23.72,23.72,1919,20.4945568615119,20.5196123882175,20.4936928778324,20.4936928778324,2221.10677032916,0.0,1.0
2023-05-04,23.66,23.74,23.65,23.74,3799,20.4418538570621,20.5109725514224,20.4332140202671,20.5109725514224,4397.07379910396,0.0,1.0
2023-05-05,23.65,23.66,23.6,23.63,4794,20.4332140202671,20.4418538570621,20.3900148362919,20.415934346677,5548.71592337572,0.0,1.0
2023-05-08,23.572,23.62,23.56,23.62,1932,20.3658232932658,20.407294509882,20.3554554891117,20.407294509882,2236.15335084728,0.0,1.0
2023-05-09,23.54,23.56,23.54,23.56,397652,20.3381758155217,20.3554554891117,20.3381758155217,20.3554554891117,460254.064322528,0.0,1.0
2023-05-10,23.6713,23.68,23.64,23.68,3277,20.4516168726405,20.4591335306522,20.4245741834721,20.4591335306522,3792.89571983777,0.0,1.0
2023-05-11,23.7598,23.765,23.75,23.76,1754,20.5280794282766,20.53257214341,20.5196123882175,20.5282522250125,2030.13094067606,0.0,1.0
2023-05-12,23.6191,23.74,23.6191,23.74,1541,20.4065169245704,20.5109725514224,20.4065169245704,20.5109725514224,1783.59850603296,0.0,1.0
2023-05-15,23.51,23.55,23.51,23.55,1620,20.3122563051366,20.3468156523167,20.3122563051366,20.3468156523167,1875.03541841232,0.0,1.0
2023-05-16,23.45,23.485,23.44,23.48,1634,20.2604172843663,20.290656713149,20.2517774475713,20.2863367947514,1891.23942820107,0.0,1.0
2023-05-17,23.4035,23.47,23.4,23.47,3430,20.2202420432694,20.2776969579564,20.2172181003911,20.2776969579564,3969.98239824337,0.0,1.0
2023-05-18,23.33,23.39,23.32,23.39,15119,20.1567392428258,20.2085782635961,20.1480994060308,20.2085782635961,17499.1731425777,0.0,1.0
2023-05-19,23.33,23.37,23.33,23.37,823,20.1567392428258,20.191298590006,20.1567392428258,20.191298590006,952.564289724286,0.0,1.0
2023-05-22,23.2976,23.37,23.2976,23.37,2308,20.1287461716099,20.191298590006,20.1287461716099,20.191298590006,2671.34675660225,0.0,1.0
2023-05-23,23.313,23.33,23.3,23.32,2122,20.1420515202743,20.1567392428258,20.1308197324407,20.1480994060308,2456.06491226601,0.0,1.0
2023-05-24,23.2855,23.34,23.2855,23.34,1647,20.1182919690879,20.1653790796209,20.1182919690879,20.1653790796209,1906.28600871919,0.0,1.0
2023-05-25,23.215,23.31,23.215,23.31,1454,20.0573811196829,20.1394595692358,20.0573811196829,20.1394595692358,1682.90215948859,0.0,1.0
2023-05-26,23.3091,23.34,23.2456,23.2456,2097,20.1386819839242,20.1653790796209,20.0838190202757,20.0838190202757,2427.12918050039,0.0,1.0
2023-05-30,23.4772,23.4772,23.41,23.43,4284,20.2839176404488,20.2839176404488,20.2258579371862,20.2431376107762,4958.42699535703,0.0,1.0
2023-05-31,23.4622,23.47,23.44,23.47,3917,20.2709578852563,20.2776969579564,20.2517774475713,20.2776969579564,4533.65045303768,0.0,1.0
2023-06-01,23.5,23.5,23.4057,23.41,2181,20.3996543022041,20.3996543022041,20.3177952638766,20.3215279665787,2512.4690468143,0.111157,1.0
2023-06-02,23.485,23.51,23.46,23.51,3302,20.3866332462665,20.4083350061625,20.3649314863706,20.4083350061625,3803.83896954646,0.0,1.0
2023-06-05,23.63,23.65,23.52,23.54,461661,20.5125034536631,20.5298648615799,20.4170157101209,20.4343771180377,531824.379927252,0.0,1.0
2023-06-06,23.5838,23.5838,23.5,23.52,1349,20.4723986013754,20.4723986013754,20.3996543022041,20.4170157101209,1554.02143244039,0.0,1.0
2023-06-07,23.4596,23.47,23.4596,23.47,5998,20.3645842582123,20.373612190329,20.3645842582123,20.373612190329,6909.57787381574,0.0,1.0
2023-06-08,23.5839,23.5839,23.48,23.48,9165,20.472485408415,20.472485408415,20.3822928942874,20.3822928942874,10557.8995020876,0.0,1.0
2023-06-09,23.5647,23.5647,23.5647,23.5647,29,20.4558184568149,20.4558184568149,20.4558184568149,20.4558184568149,33.4074288663982,0.0,1.0
2023-06-12,23.6769,23.6769,23.6769,23.6769,11,20.553215955228,20.553215955228,20.553215955228,20.553215955228,12.6717833631166,0.0,1.0
2023-06-13,23.6306,23.665,23.61,23.655,1955,20.5130242959006,20.5428859175175,20.4951420457464,20.5342052135591,2252.12149771754,0.0,1.0
2023-06-14,23.7058,23.73,23.702,23.73,7543,20.5783031896677,20.599310493247,20.5750045221635,20.599310493247,8689.38744618076,0.0,1.0
2023-06-15,23.8012,23.8012,23.8012,23.8012,209,20.6611171054307,20.6611171054307,20.6611171054307,20.6611171054307,240.763883899215,0.0,1.0
2023-06-16,23.7234,23.7373,23.7234,23.73,347,20.5935812286344,20.6056474071366,20.5935812286344,20.599310493247,399.737166091042,0.0,1.0
2023-06-20,23.7386,23.74,23.7386,23.739,664,20.6067758986512,20.6079911972054,20.6067758986512,20.6071231268095,764.914923009946,0.0,1.0
2023-06-21,23.8,23.8,23.74,23.74,425,20.6600754209557,20.6600754209557,20.6079911972054,20.6079911972054,489.591629938595,0.0,1.0
2023-06-22,23.7022,23.7022,23.701,23.701,359,20.5751781362427,20.5751781362427,20.5741364517677,20.5741364517677,413.560929759895,0.0,1.0
2023-06-23,23.7494,23.79,23.7494,23.79,352,20.6161510589262,20.6513947169973,20.6161510589262,20.6513947169973,405.497067619732,0.0,1.0
2023-06-26,23.7678,23.78,23.75,23.78,3242,20.6321235542097,20.6427140130389,20.6166719011637,20.6427140130389,3734.72015120218,0.0,1.0
2023-06-27,23.7613,23.7613,23.7613,23.7613,39,20.6264810966367,20.6264810966367,20.6264810966367,20.6264810966367,44.927231923777,0.0,1.0
2023-06-28,23.779,23.779,23.74,23.74,2919,20.6418459426431,20.6418459426431,20.6079911972054,20.6079911972054,3362.63051244884,0.0,1.0
2023-06-29,23.6525,23.6525,23.63,23.63,1810,20.5320350375695,20.5320350375695,20.5125034536631,20.5125034536631,2085.08435338555,0.0,1.0
2023-06-30,23.79,23.79,23.7,23.7,13699,20.6513947169973,20.6513947169973,20.5732683813718,20.5732683813718,15780.9782083031,0.0,1.0
2023-07-03,23.692,23.692,23.67,23.6898,1709,20.6600459065622,20.6600459065622,20.6408613290701,20.658127448813,1959.80338974655,0.107966,1.0
2023-07-05,23.586,23.586,23.586,23.586,109,20.5676111241,20.5676111241,20.5676111241,20.5676111241,124.996237262945,0.0,1.0
2023-07-06,23.2984,23.2984,23.2984,23.2984,190,20.3168163747024,20.3168163747024,20.3168163747024,20.3168163747024,217.883349357428,0.0,1.0
2023-07-07,23.28,23.33,23.275,23.31,28539,20.3007710917089,20.3443724041911,20.2964109604607,20.3269318791983,32727.2258279561,0.0,1.0
2023-07-10,23.358,23.37,23.27,23.27,1574,20.3687891391812,20.3792534541769,20.2920508292125,20.2920508292125,1804.99153625574,0.0,1.0
2023-07-11,23.4799,23.4799,23.46,23.46,429,20.4750891390128,20.4750891390128,20.4577358166448,20.4577358166448,491.957667759666,0.0,1.0
2023-07-12,23.7327,23.7327,23.73,23.73,515,20.6955373749227,20.6955373749227,20.6931829040487,20.6931829040487,590.578552205661,0.0,1.0
2023-07-13,23.9695,23.98,23.84,23.85,8657,20.9020331908384,20.9111894664596,20.7891057915095,20.7978260540059,9927.4534494066,0.0,1.0
2023-07-14,23.8508,23.91,23.84,23.91,2582,20.7985236750057,20.8501476289846,20.7891057915095,20.8501476289846,2960.92004232041,0.0,1.0
2023-07-17,23.88,23.888,23.84,23.84,480,20.8239868414953,20.8309630514924,20.7891057915095,20.7891057915095,550.442145745081,0.0,1.0
2023-07-18,23.98,23.98,23.91,23.91,782,20.9111894664596,20.9111894664596,20.8501476289846,20.8501476289846,896.761995776364,0.0,1.0
2023-07-19,23.995,24.01,23.995,24.01,731,20.9242698602043,20.937350253949,20.9242698602043,20.937350253949,838.277517790948,0.0,1.0
2023-07-20,23.8301,23.8301,23.825,23.825,130,20.780472731638,20.780472731638,20.7760253977648,20.7760253977648,149.078081139293,0.0,1.0
2023-07-21,23.8996,23.909,23.8996,23.9,10419,20.8410785559883,20.8492756027349,20.8410785559883,20.8414273664881,11948.0348260792,0.0,1.0
2023-07-24,23.9301,24.01,23.9301,24.01,513,20.8676753566024,20.937350253949,20.8676753566024,20.937350253949,588.285043265057,0.0,1.0
2023-07-25,23.92,23.92,23.89,23.89,343,20.858867891481,20.858867891481,20.8327071039917,20.8327071039917,393.336783313673,0.0,1.0
2023-07-26,23.9715,23.9715,23.9715,23.9715,233,20.9037772433377,20.9037772433377,20.9037772433377,20.9037772433377,267.193791580425,0.0,1.0
2023-07-27,23.7962,23.8181,23.7962,23.8181,310,20.7509110417751,20.7700084166423,20.7509110417751,20.7700084166423,355.493885793699,0.0,1.0
2023-07-28,23.9977,23.9977,23.95,23.95,539,20.9266243310783,20.9266243310783,20.8850286789703,20.8850286789703,618.100659492916,0.0,1.0
2023-07-31,24.0126,24.04,24.0126,24.04,407,20.939617522198,20.9635110414383,20.939617522198,20.9635110414383,466.729069413018,0.0,1.0
2023-08-01,23.7384,23.86,23.7384,23.78,8989,20.7959102123355,20.9024373026962,20.7959102123355,20.8323536906168,10260.8866561381,0.109403,1.0
2023-08-02,23.5786,23.59,23.4963,23.56,8568,20.6559181972068,20.6659051119281,20.58381968128,20.6396237573983,9780.31781842157,0.0,1.0
2023-08-03,23.3779,23.3779,23.3779,23.3779,1091,20.4800959354025,20.4800959354025,20.4800959354025,20.4800959354025,1245.36960082842,0.0,1.0
2023-08-04,23.6645,23.6645,23.599,23.599,2221,20.7311704756771,20.7311704756771,20.673789518287,20.673789518287,2535.25745503202,0.0,1.0
2023-08-07,23.5995,23.5995,23.5995,23.5995,79,20.6742275408625,20.6742275408625,20.6742275408625,20.6742275408625,90.178000426623,0.0,1.0
2023-08-08,23.6402,23.6582,23.64,23.6582,10699,20.709882578508,20.7256513912258,20.7097073694778,20.7256513912258,12212.8408425878,0.0,1.0
2023-08-09,23.6632,23.6632,23.6632,23.6632,284,20.7300316169808,20.7300316169808,20.7300316169808,20.7300316169808,324.184204065328,0.0,1.0
2023-08-10,23.59,23.74,23.59,23.74,2692,20.6659051119281,20.7973118845771,20.6659051119281,20.7973118845771,3072.9009765629,0.0,1.0
2023-08-11,23.5056,23.51,23.5056,23.51,264,20.5919669011843,20.5958214998486,20.5919669011843,20.5958214998486,301.3543305396,0.0,1.0
2023-08-14,23.37,23.41,23.37,23.41,453,20.4731751787096,20.5082169847493,20.4731751787096,20.5082169847493,517.096635357724,0.0,1.0
2023-08-15,23.1899,23.29,23.1899,23.24,5641,20.3153994470157,20.4030915666302,20.3153994470157,20.3592893090805,6439.1658279314,0.0,1.0
2023-08-16,23.1396,23.23,23.1396,23.2,2682,20.2713343759208,20.3505288575706,20.2713343759208,20.3242475030408,3061.48603980003,0.0,1.0
2023-08-17,23.095,23.105,23.0682,23.09,18207,20.2322627621865,20.2410232136964,20.2087847521399,20.2278825364315,20783.1753641459,0.0,1.0
2023-08-18,23.09,23.1,23.09,23.1,447,20.2278825364315,20.2366429879415,20.2278825364315,20.2366429879415,510.247673300006,0.0,1.0
2023-08-21,22.97,23.04,22.94,23.04,9766,20.1227571183124,20.1840802788819,20.0964757637826,20.1840802788819,11147.8272426126,0.0,1.0
2023-08-22,23.0179,23.0179,23.0179,23.0179,128,20.1647196810449,20.1647196810449,20.1647196810449,20.1647196810449,146.111190564655,0.0,1.0
2023-08-23,23.334,23.34,23.18,23.18,2732,20.4416375532739,20.4468938241798,20.3067266000209,20.3067266000209,3118.56072361434,0.0,1.0
2023-08-24,23.2376,23.34,23.2376,23.34,4129,20.3571868007181,20.4468938241798,20.3571868007181,20.4468938241798,4713.22738938641,0.0,1.0
2023-08-25,23.2497,23.2497,23.2497,23.2497,45,20.3677869470451,20.3677869470451,20.3677869470451,20.3677869470451,51.3672154328865,0.0,1.0
2023-08-28,23.3099,23.315,23.3099,23.315,284,20.4205248651349,20.424992695405,20.4205248651349,20.424992695405,324.184204065328,0.0,1.0
2023-08-29,23.529,23.529,23.41,23.42,5945,20.6124663577175,20.6124663577175,20.5082169847493,20.5169774362593,6786.17990552245,0.0,1.0
2023-08-30,23.4916,23.5,23.4916,23.5,594,20.5797022690704,20.5870610483387,20.5797022690704,20.5870610483387,678.0472437141,0.0,1.0
2023-08-31,23.4893,23.5,23.4893,23.5,120,20.5776873652231,20.5870610483387,20.5776873652231,20.5870610483387,136.979241154364,0.0,1.0
2023-09-01,23.3107,23.35,23.3107,23.34,570,20.5176090648131,20.5522001339894,20.5176090648131,20.5433983352168,647.594900459765,0.110021,1.0
2023-09-05,23.1169,23.23,23.1169,23.23,362,20.3470302046004,20.4465785487184,20.3470302046004,20.4465785487184,411.279568362166,0.0,1.0
2023-09-06,23.0582,23.08,23.0582,23.06,3303,20.2953636458053,20.3145515671296,20.2953636458053,20.2969479695844,3752.64202845369,0.0,1.0
2023-09-07,23.155,23.155,23.1008,23.1008,282,20.380565057924,20.380565057924,20.3328593085765,20.3328593085765,320.389056016935,0.0,1.0
2023-09-08,23.18,23.21,23.1663,23.21,39411,20.4025695548554,20.4289749511732,20.390511090537,20.4289749511732,44776.0747754733,0.0,1.0
2023-09-11,23.13,23.13,23.13,23.13,256,20.3585605609925,20.3585605609925,20.3585605609925,20.3585605609925,290.849639504736,0.0,1.0
2023-09-12,23.145,23.145,23.1,23.11,219,20.3717632591514,20.3717632591514,20.3321551646747,20.3409569634473,248.812777545067,0.0,1.0
2023-09-13,23.1504,23.1504,23.1504,23.1504,310,20.3765162304886,20.3765162304886,20.3765162304886,20.3765162304886,352.200735337766,0.0,1.0
2023-09-14,23.1635,23.2297,23.16,23.2297,4029,20.3880465868807,20.4463144947552,20.3849659573102,20.4463144947552,4577.47342798663,0.0,1.0
2023-09-15,23.0901,23.0901,23.09,23.09,1179,20.3234413838899,20.3234413838899,20.3233533659021,20.3233533659021,1339.49892568782,0.0,1.0
2023-09-18,23.115,23.115,23.081,23.081,931,20.3453578628336,20.3453578628336,20.3154317470068,20.3154317470068,1057.73833741761,0.0,1.0
2023-09-19,23.0803,23.0898,23.06,23.06,1507,20.3148156210927,20.3231773299267,20.2969479695844,20.2969479695844,1712.15002630327,0.0,1.0
2023-09-20,23.0764,23.0764,23.0764,23.0764,145,20.3113829195714,20.3113829195714,20.3113829195714,20.3113829195714,164.73905362573,0.0,1.0
2023-09-21,22.876,22.876,22.876,22.876,124,20.1349948721688,20.1349948721688,20.1349948721688,20.1349948721688,140.880294135106,0.0,1.0
2023-09-22,22.9605,22.9605,22.94,22.94,1139,20.2093700717971,20.2093700717971,20.1913263843133,20.1913263843133,1294.05366951521,0.0,1.0
2023-09-25,22.833,22.85,22.833,22.845,795,20.0971471374467,20.1121101953601,20.0971471374467,20.1077092959738,903.224466430721,0.0,1.0
2023-09-26,22.705,22.79,22.705,22.79,700,19.9844841131576,20.0592994027245,19.9844841131576,20.0592994027245,795.291983020761,0.0,1.0
2023-09-27,22.645,22.7211,22.61,22.7211,2917,19.931673320522,19.9986550091814,19.900867024818,19.9986550091814,3314.09530638796,0.0,1.0
2023-09-28,22.6601,22.6601,22.4699,22.53,16894,19.9449640366687,19.9449640366687,19.7775538240141,19.8304526346373,19193.8039445039,0.0,1.0
2023-09-29,22.6484,22.78,22.6484,22.78,363,19.9346659321047,20.050497603952,19.9346659321047,20.050497603952,412.415699766482,0.0,1.0
2023-10-02,22.3153,22.33,22.3153,22.33,469,19.7383620546194,19.751364520291,19.7383620546194,19.751364520291,530.230202031919,0.110073,1.0
2023-10-03,22.0671,22.08,22.0512,22.08,3657,19.5188238247073,19.5302341517253,19.5047599332665,19.5302341517253,4134.43891008685,0.0,1.0
2023-10-04,22.17,22.17,22.06,22.07,3432,19.609841084409,19.609841084409,19.51254372224,19.5213889369827,3880.06407968773,0.0,1.0
2023-10-05,22.1608,22.22,22.1608,22.22,2652,19.6017034868457,19.6540671581221,19.6017034868457,19.6540671581221,2998.23133430417,0.0,1.0
2023-10-06,22.155,22.155,21.97,21.97,235,19.596573262295,19.596573262295,19.4329367895564,19.4329367895564,265.680378416847,0.0,1.0
2023-10-09,22.24,22.26,22.1,22.1,8740,19.6717575876074,19.6894480170926,19.5479245812106,19.5479245812106,9881.04896750313,0.0,1.0
2023-10-10,22.28,22.335,22.23,22.23,2199,19.7071384465779,19.7557871276623,19.6629123728647,19.6629123728647,2486.09000910062,0.0,1.0
2023-10-11,22.455,22.455,22.44,22.44,443,19.8619297045739,19.8619297045739,19.8486618824599,19.8486618824599,500.8357771858,0.0,1.0
2023-10-12,22.2565,22.3585,22.2565,22.3585,2789,19.6863521919327,19.7765733823075,19.6863521919327,19.7765733823075,3153.11734214717,0.0,1.0
2023-10-13,22.315,22.315,22.315,22.315,114,19.7380966981771,19.7380966981771,19.7380966981771,19.7380966981771,128.883247402215,0.0,1.0
2023-10-16,22.25,22.25,22.25,22.25,147,19.68060280235,19.68060280235,19.68060280235,19.68060280235,166.191555860751,0.0,1.0
2023-10-17,22.14,22.14,22.08,22.08,273,19.5833054401811,19.5833054401811,19.5302341517253,19.5302341517253,308.641460884251,0.0,1.0
2023-10-18,21.9916,22.04,21.985,21.985,8908,19.4520424534005,19.4948532927548,19.4462046116703,19.4462046116703,10070.9821742011,0.0,1.0
2023-10-19,21.86,21.98,21.86,21.98,2469,19.3356394273875,19.441782004299,19.3356394273875,19.441782004299,2791.33980557954,0.0,1.0
2023-10-20,21.9548,21.955,21.94,21.94,949,19.4194920631476,19.4196689674424,19.4064011453285,19.4064011453285,1072.89650688335,0.0,1.0
2023-10-23,22.0794,22.13,21.91,21.91,3085,19.5297034388407,19.5744602254384,19.3798655011006,19.3798655011006,3487.76156347223,0.0,1.0
2023-10-24,22.2399,22.2399,22.16,22.16,720,19.6716691354599,19.6716691354599,19.6009958696663,19.6009958696663,813.999457277149,0.0,1.0
2023-10-25,22.0951,22.14,22.07,22.135,4953,19.5435904259867,19.5833054401811,19.5213889369827,19.5788828328098,5599.6379331857,0.0,1.0
2023-10-26,22.15,22.16,22.0896,22.09,4064,19.5921506549237,19.6009958696663,19.5387255578782,19.5390793664679,4594.57471440879,0.0,1.0
2023-10-27,22.14,22.17,22.106,22.15,7784,19.5833054401811,19.609841084409,19.5532317100561,19.5921506549237,8800.23857700737,0.0,1.0
2023-10-30,22.1865,22.1884,22.1865,22.1884,263,19.6244356887343,19.6261162795354,19.6244356887343,19.6261162795354,297.335912866513,0.0,1.0
2023-10-31,22.215,22.23,22.215,22.23,379,19.6496445507508,19.6629123728647,19.6496445507508,19.6629123728647,428.480269872276,0.0,1.0
2023-11-01,22.3361,22.3361,22.2,22.2808,4894,19.8543723530978,19.8543723530978,19.7333942021557,19.8052166459185,5505.73301718824,0.110356,1.0
2023-11-02,22.5864,22.5864,22.5584,22.5584,206,20.0768619282689,20.0768619282689,20.0519729626086,20.0519729626086,231.749285153408,0.0,1.0
2023-11-03,22.8,22.85,22.8,22.85,725,20.2667291805924,20.3111737621288,20.2667291805924,20.3111737621288,815.622484156411,0.0,1.0
2023-11-06,22.6146,22.71,22.6146,22.71,247,20.1019286722555,20.1867289338269,20.1019286722555,20.1867289338269,277.874142878115,0.0,1.0
2023-11-07,22.7,22.7,22.69,22.7,503,20.1778400175196,20.1778400175196,20.1689511012123,20.1778400175196,565.873254525069,0.0,1.0
2023-11-08,22.7571,22.78,22.6901,22.7,7174,20.2285957296342,20.2489513479778,20.1690399903754,20.1778400175196,8070.72510529391,0.0,1.0
2023-11-09,22.55,22.55,22.5384,22.5384,538,20.0445062729104,20.0445062729104,20.034195129994,20.034195129994,605.248133070553,0.0,1.0
2023-11-10,22.6222,22.63,22.57,22.59,1641,20.108684248649,20.1156176033687,20.062284105525,20.0800619381396,1846.11930551817,0.0,1.0
2023-11-13,22.515,22.515,22.49,22.5,2837,20.013395065835,20.013395065835,19.9911727750668,20.0000616913741,3191.61515524378,0.0,1.0
2023-11-14,22.915,22.9172,22.915,22.9172,851,20.3689517181261,20.3709072797137,20.3689517181261,20.3709072797137,957.372046920146,0.0,1.0
2023-11-15,22.83,22.88,22.8,22.88,8042,20.2933959295142,20.3378405110506,20.2667291805924,20.3378405110506,9047.22209322189,0.0,1.0
2023-11-16,22.96,22.96,22.87,22.87,2877,20.4089518415088,20.4089518415088,20.3289515947433,20.3289515947433,3236.61501643862,0.0,1.0
2023-11-17,23.01,23.01,23.01,23.01,99,20.4533964230452,20.4533964230452,20.4533964230452,20.4533964230452,111.37465645722,0.0,1.0
2023-11-20,23.05,23.12,23.04,23.07,21384,20.4889520882743,20.5511745024253,20.480063171967,20.5067299208889,24056.9257947596,0.0,1.0
2023-11-21,23.14,23.1791,23.14,23.1791,5768,20.5689523350398,20.6037079978013,20.5689523350398,20.6037079978013,6488.97998429543,0.0,1.0
2023-11-22,23.2327,23.2327,23.2327,23.2327,126,20.6513525892083,20.6513525892083,20.6513525892083,20.6513525892083,141.749562763735,0.0,1.0
2023-11-24,23.1753,23.18,23.1753,23.18,228,20.6003302096045,20.6045080002689,20.6003302096045,20.6045080002689,256.499208810568,0.0,1.0
2023-11-27,23.25,23.275,23.15,23.15,6091,20.6667304144199,20.6889527051881,20.5778412513471,20.5778412513471,6852.35386344372,0.0,1.0
2023-11-28,23.4017,23.4017,23.27,23.27,2311,20.8015752748013,20.8015752748013,20.6845082470344,20.6845082470344,2599.86698053167,0.0,1.0
2023-11-29,23.5687,23.58,23.46,23.46,13732,20.9500201771328,20.96006465256,20.8533976568727,20.8533976568727,15448.4523481874,0.0,1.0
2023-11-30,23.4203,23.4492,23.4203,23.4492,746,20.8181086591328,20.8437976272608,20.8181086591328,20.8437976272608,839.247411283701,0.0,1.0
2023-12-01,23.6336,23.6336,23.45,23.45,2339,21.1054215453664,21.1054215453664,20.941461954118,20.941461954118,2619.18437787073,0.109926,1.0
2023-12-04,23.5151,23.5151,23.49,23.49,1379,20.9995979529757,20.9995979529757,20.9771829979629,20.9771829979629,1544.18779695756,0.0,1.0
2023-12-05,23.63,23.66,23.57,23.57,7839,21.1022066514204,21.1289974343041,21.0486250856529,21.0486250856529,8778.01895601907,0.0,1.0
2023-12-06,23.75,23.79,23.7401,23.78,5066,21.2093697829553,21.2450908268003,21.2005288246037,21.236160565839,5672.8465405272,0.0,1.0
2023-12-07,23.77,23.82,23.77,23.78,9493,21.2272303048778,21.271881609684,21.2272303048778,21.236160565839,10630.1484818841,0.0,1.0
2023-12-08,23.64,23.66,23.58,23.62,12028,21.1111369123816,21.1289974343041,21.0575553466141,21.0932763904591,13468.8113283579,0.0,1.0
2023-12-11,23.635,23.635,23.635,23.635,80,21.106671781901,21.106671781901,21.106671781901,21.106671781901,89.5830484094306,0.0,1.0
2023-12-12,23.6685,23.6685,23.6,23.61,17962,21.1365881561211,21.1365881561211,21.0754158685366,21.0843461294979,20113.6339441275,0.0,1.0
2023-12-13,24.0486,24.0486,23.7199,23.72,746,21.476027375258,21.476027375258,21.1824896974619,21.1825790000716,835.361926417943,0.0,1.0
2023-12-14,24.335,24.335,24.25,24.25,3716,21.7317900491881,21.7317900491881,21.6558828310175,21.6558828310175,4161.13259861805,0.0,1.0
2023-12-15,24.3123,24.3474,24.3123,24.3474,2992,21.7115183568061,21.74286357278,21.7115183568061,21.74286357278,3350.4060105127,0.0,1.0
2023-12-18,24.23,24.2396,24.184,24.1952,179515,21.7366623995685,21.7452745315964,21.6953959336015,21.7054434209674,200106.546720178,0.110456,1.0
2023-12-19,24.29,24.36,24.267,24.27,140394,21.7904882247429,21.8532850207796,21.7698549917594,21.7725462830181,156498.111691127,0.0,1.0
2023-12-20,24.32,24.39,24.2,24.3048,64720,21.81740113733,21.8801979333668,21.7097494869814,21.8037652616192,72143.8080591034,0.0,1.0
2023-12-21,24.3319,24.4,24.2996,24.3767,16886,21.8280765926563,21.8891689042291,21.7991003567708,21.8682665421198,18822.9348406369,0.0,1.0
2023-12-22,24.3102,24.379,24.31,24.37,18771,21.8086095858849,21.8703298654181,21.8084301664676,21.862255991642,20924.1566915548,0.0,1.0
2023-12-26,24.355,24.36,24.3,24.3,2450,21.8487995353484,21.8532850207796,21.7994591956053,21.7994591956053,2731.03105291723,0.0,1.0
2023-12-27,24.464,24.5,24.39,24.39,3083,21.9465831177484,21.978878612853,21.8801979333668,21.8801979333668,3436.64030046687,0.0,1.0
2023-12-28,24.4199,24.47,24.385,24.47,5743,21.9070211362453,21.9519657002659,21.8757124479356,21.9519657002659,6401.75972934843,0.0,1.0
2023-12-29,24.3592,24.3922,24.3592,24.3922,1145,21.8525673431106,21.8821715469565,21.8525673431106,21.8821715469565,1276.33900228173,0.0,1.0
2024-01-02,24.1261,24.1901,24.1183,24.19,20997,21.6434540123083,21.7008682258276,21.6364566550357,21.700778516119,23405.4934767768,0.0,1.0
2024-01-03,24.0184,24.0199,23.909,23.94,4322,21.5468366561204,21.5481823017497,21.4486942348858,21.4765042445593,4817.76171865643,0.0,1.0
2024-01-04,23.9104,23.94,23.88,23.905,9404,21.4499501708066,21.4765042445593,21.4226784193849,21.4451058465409,10482.7004169933,0.0,1.0
2024-01-05,23.815,23.9832,23.815,23.9494,2915,21.3643671087794,21.5152588386848,21.3643671087794,21.4849369571699,3249.3695996954,0.0,1.0
2024-01-08,23.84,23.9,23.77,23.8789,79112,21.3867945359354,21.4406203611097,21.3239977398986,21.4216916125901,88186.6647585255,0.0,1.0
2024-01-09,23.7904,23.8692,23.776,23.795,11441,21.3422985204579,21.4129897708535,21.3293803224161,21.3464251670546,12753.3576638474,0.0,1.0
2024-01-10,23.9507,24.04,23.8998,23.91,4246594,21.486103183382,21.5662139531831,21.4404409416925,21.4495913319721,4733706.15638041,0.0,1.0
2024-01-11,24.12,24.13,23.9314,24.0,1037726,21.6379817200823,21.6469526909446,21.4687892096176,21.5303300697336,1156759.97159983,0.0,1.0
2024-01-12,24.16,24.23,24.0921,24.12,58089,21.6738656035318,21.7366623995685,21.6129527113762,21.6379817200823,64752.1889113914,0.0,1.0
2024-01-16,23.95,24.08,23.9044,24.08,207546,21.4854752154216,21.6020978366327,21.4445675882891,21.6020978366327,231352.886085208,0.0,1.0
2024-01-17,23.88,23.98,23.783,23.88,59513,21.4226784193849,21.5123881280088,21.3356600020197,21.4226784193849,66339.5310417401,0.0,1.0
2024-01-18,23.79,23.95,23.79,23.87,24680,21.3419396816234,21.4854752154216,21.3419396816234,21.4137074485225,27510.9577085703,0.0,1.0
2024-01-19,23.831,23.86,23.7627,23.79,11181,21.3787206621592,21.4047364776601,21.3174489311691,21.3419396816234,12463.5339602725,0.0,1.0
2024-01-22,23.86,23.88,23.81,23.87,23458,21.4047364776601,21.4226784193849,21.3598816233482,21.4137074485225,26148.7863017684,0.0,1.0
2024-01-23,23.7036,23.76,23.65,23.755,17726,21.2644304933724,21.3150267690363,21.21634608955,21.3105412836051,19759.2883444942,0.0,1.0
2024-01-24,23.67,23.8,23.6499,23.8,10055,21.2342880312748,21.3509106524858,21.2162563798413,21.3509106524858,11208.3743824827,0.0,1.0
2024-01-25,23.84,23.88,23.7041,23.7401,29931,21.3867945359354,21.4226784193849,21.2648790419155,21.2971745370201,33364.2818142308,0.0,1.0
2024-01-26,23.83,23.86,23.7794,23.7794,23097,21.377823565073,21.4047364776601,21.3324304525093,21.3324304525093,25746.3772364201,0.0,1.0
2024-01-29,23.9328,23.945,23.84,23.87,14024,21.4700451455383,21.4809897299904,21.3867945359354,21.4137074485225,15632.6446882087,0.0,1.0
2024-01-30,23.9915,23.9915,23.89,23.97,12000,21.5227047445006,21.5227047445006,21.4316493902473,21.5034171571464,13376.4786265333,0.0,1.0
2024-01-31,24.01,24.09,23.969,24.05,16251,21.539301040596,21.6110688074951,21.5025200600602,21.5751849240455,18115.0961799828,0.0,1.0
2024-02-01,24.0953,24.15,24.0231,24.0399,52848,21.6971443758226,21.7464001973877,21.6321302932449,21.647258223817,58689.2169929492,0.090649,1.0
2024-02-02,23.8843,23.905,23.85,23.905,16250,21.5071447716136,21.5257845432113,21.4762585800289,21.5257845432113,18046.0902235737,0.0,1.0
2024-02-05,23.7,23.73,23.66,23.73,22121,21.3411877713494,21.3682019330853,21.3051688890349,21.3682019330853,24566.0038052723,0.0,1.0
2024-02-06,23.8713,23.8997,23.7765,23.7765,37416,21.4954386348613,21.5210120413047,21.4100738837759,21.4100738837759,41551.5391880145,0.0,1.0
2024-02-07,23.86,23.91,23.82,23.82,72211,21.4852633006075,21.5302869035006,21.449244418293,21.449244418293,80192.382839045,0.0,1.0
2024-02-08,23.811,23.8613,23.811,23.84,12670,21.4411401697722,21.4864339142827,21.4411401697722,21.4672538594502,14070.3977312418,0.0,1.0
2024-02-09,23.8247,23.84,23.77,23.8,36414,21.4534766369649,21.4672538594502,21.4042208153998,21.4312349771357,40438.7895016132,0.0,1.0
2024-02-12,23.865,23.9,23.8401,23.85,23828,21.4897656608968,21.521282182922,21.467343906656,21.4762585800289,26461.6761752194,0.0,1.0
2024-02-13,23.59,23.87,23.59,23.66,59862,21.2421358449845,21.4942680211861,21.2421358449845,21.3051688890349,66478.4647977582,0.0,1.0
2024-02-14,23.7155,23.73,23.64,23.65,8995,21.3551450882463,21.3682019330853,21.2871594478777,21.2961641684563,9989.20501914127,0.0,1.0
2024-02-15,23.91,23.91,23.835,23.85,56207,21.5302869035006,21.5302869035006,21.4627514991609,21.4762585800289,62419.4826582406,0.0,1.0
2024-02-16,23.765,23.81,23.74,23.74,30536,21.3997184551105,21.4402396977144,21.377206653664,21.377206653664,33911.1022195106,0.0,1.0
2024-02-20,23.76,23.795,23.72,23.72,40656,21.3952160948212,21.4267326168464,21.3591972125067,21.3591972125067,45149.6519464377,0.0,1.0
2024-02-21,23.7264,23.79,23.7,23.7794,15924,21.364960233677,21.4222302565571,21.3411877713494,21.4126852527437,17684.0578904731,0.0,1.0
2024-02-22,23.83,23.86,23.766,23.795,13349,21.4582491388716,21.4852633006075,21.4006189271684,21.4267326168464,14824.4466704299,0.0,1.0
2024-02-23,23.98,24.0,23.87,23.87,15082,21.593319947551,21.6113293887083,21.4942680211861,21.4942680211861,16748.9927847347,0.0,1.0
2024-02-26,23.9372,23.99,23.92,23.99,10104,21.5547797434745,21.6023246681297,21.5392916240793,21.6023246681297,11220.7812688609,0.0,1.0
2024-02-27,23.84,23.91,23.84,23.9,10374,21.4672538594502,21.5302869035006,21.4672538594502,21.521282182922,11520.6239987295,0.0,1.0
2024-02-28,23.95,23.96,23.88,23.88,37515,21.5663057858152,21.5753105063938,21.5032727417648,21.5032727417648,41661.4815222995,0.0,1.0
2024-02-29,24.0,24.01,23.97,24.01,12826,21.6113293887083,21.6203341092869,21.5843152269724,21.6203341092869,14243.6401973881,0.0,1.0
2024-03-01,24.0,24.01,23.8101,23.88,11281,21.7109558162461,21.7200020478362,21.5391678783501,21.6024010371649,12470.3860249858,0.110638,1.0
2024-03-04,23.9,23.94,23.87,23.91,23767,21.6204935003451,21.6566784267055,21.5933548055748,21.6295397319352,26272.8184253025,0.0,1.0
2024-03-05,23.9985,24.02,23.96,23.96,10228,21.7095988815076,21.7290482794263,21.6747708898857,21.6747708898857,11306.3654165016,0.0,1.0
2024-03-06,24.0507,24.0889,24.03,24.03,10515,21.7568202104079,21.7913768150821,21.7380945110164,21.7380945110164,11623.6245946925,0.0,1.0
2024-03-07,24.1075,24.12,24.04,24.12,12135,21.8082028058397,21.8195105953274,21.7471407426065,21.8195105953274,13414.425530822,0.0,1.0
2024-03-08,24.12,24.18,24.11,24.14,16395,21.8195105953274,21.873787984868,21.8104643637373,21.8376030585076,18123.5687332366,0.0,1.0
2024-03-11,24.11,24.13,24.08,24.1,13798,21.8104643637373,21.8285568269175,21.7833256689669,21.8014181321472,15252.7600720463,0.0,1.0
2024-03-12,24.07,24.0799,24.0397,24.05,25114,21.7742794373768,21.783235206651,21.7468693556588,21.7561869741966,27761.836240714,0.0,1.0
2024-03-13,24.14,24.14,24.06,24.06,43945,21.8376030585076,21.8376030585076,21.7652332057867,21.7652332057867,48578.2389742044,0.0,1.0
2024-03-14,23.94,24.0501,23.9301,24.04,25823,21.6566784267055,21.7562774365125,21.6477226574313,21.7471407426065,28545.5880084397,0.0,1.0
2024-03-15,23.89,23.93,23.88,23.92,35185,21.611447268755,21.6476321951154,21.6024010371649,21.6385859635253,38894.6487269857,0.0,1.0
2024-03-18,23.9,23.91,23.86,23.8801,29852,21.6204935003451,21.6295397319352,21.5843085739847,21.6024914994808,32999.3762625544,0.0,1.0
2024-03-19,23.973,23.998,23.915,23.915,21053,21.6865309909528,21.7091465699281,21.6340628477303,21.6340628477303,23272.6741409473,0.0,1.0
2024-03-20,24.23,24.23,23.99,24.02,36910,21.9190191428185,21.9190191428185,21.701909584656,21.7290482794263,40801.5200941606,0.0,1.0
2024-03-21,24.155,24.27,24.13,24.27,50060,21.8511724058927,21.9552040691789,21.8285568269175,21.9552040691789,55337.9597917552,0.0,1.0
2024-03-22,24.22,24.25,24.2,24.24,42024,21.9099729112284,21.9371116059987,21.8918804480482,21.9280653744086,46454.7028024114,0.0,1.0
2024-03-25,24.1693,24.18,24.15,24.1602,32998,21.8641085170666,21.873787984868,21.8466492900977,21.8558764463196,36477.0674632108,0.0,1.0
2024-03-26,24.19,24.2,24.1589,24.18,37201,21.8828342164581,21.8918804480482,21.8547004362129,21.873787984868,41123.2010030579,0.0,1.0
2024-03-27,24.3,24.3,24.17,24.17,2084814,21.9823427639492,21.9823427639492,21.8647417532779,21.8647417532779,2304621.52028143,0.0,1.0
2024-03-28,24.17,24.22,24.16,24.22,15730,21.8647417532779,21.9099729112284,21.8556955216878,21.9099729112284,17388.4560032822,0.0,1.0
2024-04-01,23.95,23.95,23.87,23.915,38573,21.771071643655,21.771071643655,21.6983499012127,21.7392558813365,42433.526705574,0.116454,1.0
2024-04-02,23.97,23.97,23.8,23.81,58017,21.7892520792656,21.7892520792656,21.6347183765757,21.643808594381,63823.5532335386,0.0,1.0
2024-04-03,23.94,23.98,23.83,23.85,13026,21.7619814258497,21.7983422970708,21.6619890299916,21.6801694656022,14329.6896499315,0.0,1.0
2024-04-04,23.99,24.07,23.98,24.06,17690,21.8074325148761,21.8801542573184,21.7983422970708,21.8710640395131,19460.4798024941,0.0,1.0
2024-04-05,23.93,23.99,23.89,23.89,10333,21.7528912080444,21.8074325148761,21.7165303368233,21.7165303368233,11367.1643753065,0.0,1.0
2024-04-08,23.96,23.98,23.92,23.92,11851,21.7801618614603,21.7983422970708,21.7438009902391,21.7438009902391,13037.0913589235,0.0,1.0
2024-04-09,24.13,24.14,23.99,23.99,21397,21.9346955641501,21.9437857819554,21.8074325148761,21.8074325148761,23538.4899001677,0.0,1.0
2024-04-10,23.7671,23.9099,23.734,23.89,10688,21.6048115599963,21.7346198702558,21.5747229390609,21.7165303368233,11757.6940717387,0.0,1.0
2024-04-11,23.71,23.76,23.6501,23.76,10171,21.5529064163282,21.5983575053546,21.4984560116745,21.5983575053546,11188.9508236952,0.0,1.0
2024-04-12,23.69,23.76,23.67,23.759,11486,21.5347259807176,21.5983575053546,21.516545545107,21.5974484835741,12635.5608259722,0.0,1.0
2024-04-15,23.425,23.55,23.39,23.55,12115,21.2938352088776,21.4074629314436,21.2620194465591,21.4074629314436,13327.5134430309,0.0,1.0
2024-04-16,23.3486,23.37,23.3086,23.34,13460,21.2243859448452,21.2438390109485,21.1880250736241,21.2165683575327,14807.1259548655,0.0,1.0
2024-04-17,23.51,23.53,23.46,23.49,13437,21.3711020602225,21.3892824958331,21.3256509711961,21.3529216246119,14781.8240308713,0.0,1.0
2024-04-18,23.45,23.4918,23.411,23.465,16640,21.3165607533908,21.3545578638169,21.2811089039502,21.3301960800987,18305.3919679764,0.0,1.0
2024-04-19,23.4769,23.52,23.46,23.47,27918,21.341013439287,21.3801922780278,21.3256509711961,21.3347411890014,30712.1353943488,0.0,1.0
2024-04-22,23.59,23.608,23.48,23.48,11183,21.4438238026648,21.4601861947143,21.3438314068066,21.3438314068066,12302.2354794399,0.0,1.0
2024-04-23,23.6208,23.65,23.6,23.625,22789,21.471821673505,21.4983651094965,21.4529140204701,21.4756395649833,25069.8063436427,0.0,1.0
2024-04-24,23.53,23.53,23.44,23.53,25326,21.3892824958331,21.3892824958331,21.3074705355855,21.3892824958331,27860.7185685678,0.0,1.0
2024-04-25,23.4218,23.44,23.34,23.3591,16434,21.2909263391799,21.3074705355855,21.2165683575327,21.2339306735408,18078.7747356805,0.0,1.0
2024-04-26,23.53,23.54,23.45,23.45,12511,21.3892824958331,21.3983727136383,21.3165607533908,21.3165607533908,13763.1465691918,0.0,1.0
2024-04-29,23.665,23.67,23.56,23.57,13263,21.5120004362044,21.516545545107,21.4165531492489,21.4256433670542,14590.4094754369,0.0,1.0
2024-04-30,23.45,23.57,23.45,23.54,12361,21.3165607533908,21.4256433670542,21.3165607533908,21.3983727136383,13598.1340214036,0.0,1.0
2024-05-01,23.38,23.52,23.33,23.36,12481,21.3588429924903,21.4867402559184,21.3131653984088,21.3405719548577,13662.059321406,0.116514,1.0
2024-05-02,23.5888,23.61,23.4,23.4,11721,21.5495926253745,21.568959925265,21.3771140301229,21.3771140301229,12830.1415997276,0.0,1.0
2024-05-03,23.9,23.9,23.7099,23.79,41149,21.8338899709375,21.8338899709375,21.6602237582398,21.7333992639583,45042.8714859816,0.0,1.0
2024-05-06,23.84,23.86,23.76,23.76,8913,21.7790768580397,21.7973478956723,21.7059927075094,21.7059927075094,9756.42454384201,0.0,1.0
2024-05-07,23.885,23.93,23.87,23.88,9733,21.820186692713,21.8612965273863,21.8064834144886,21.8156189333049,10654.0199803898,0.0,1.0
2024-05-08,23.76,23.81,23.75,23.75,10266,21.7059927075094,21.7516703015908,21.6968571886931,21.6968571886931,11237.4570141458,0.0,1.0
2024-05-09,23.8467,23.854,23.73,23.73,5723,21.7851976556466,21.7918665843825,21.6785861510605,21.6785861510605,6264.55936995488,0.0,1.0
2024-05-10,23.82,23.84,23.78,23.83,32960,21.7608058204071,21.7790768580397,21.724263745142,21.7699413392234,36078.9580348965,0.0,1.0
2024-05-13,23.845,23.87,23.83,23.84,10221,21.7836446174479,21.8064834144886,21.7699413392234,21.7790768580397,11188.1987279938,0.0,1.0
2024-05-14,23.8949,23.9,23.84,23.86,13495,21.8292308563412,21.8338899709375,21.7790768580397,21.7973478956723,14772.012702698,0.0,1.0
2024-05-15,24.14,24.14,24.0,24.0,11327,22.0531424225285,22.0531424225285,21.9252451591004,21.9252451591004,12398.8579387522,0.0,1.0
2024-05-16,24.0724,24.13,24.06,24.13,17246,21.9913863153303,22.0440069037122,21.9800582719981,22.0440069037122,18877.9645106136,0.0,1.0
2024-05-17,24.0168,24.02,23.99,23.99,9351,21.9405928307118,21.943516196733,21.9161096402841,21.9161096402841,10235.8718623882,0.0,1.0
2024-05-20,24.03,24.04,24.0,24.0012,10578,21.9526517155493,21.9617872343656,21.9252451591004,21.9263414213583,11578.9811314665,0.0,1.0
2024-05-21,24.058,24.07,24.02,24.0458,7255,21.9782311682349,21.9891937908144,21.943516196733,21.967085835279,7941.53035628561,0.0,1.0
2024-05-22,23.99,24.03,23.95,24.01,9439,21.9161096402841,21.9526517155493,21.8795675650189,21.9343806779167,10332.19917753,0.0,1.0
2024-05-23,23.865,23.97,23.83,23.97,6471,21.8019156550804,21.8978386026515,21.7699413392234,21.8978386026515,7083.34154865945,0.0,1.0
2024-05-24,23.939,23.95,23.84,23.89,11445,21.869518494321,21.8795675650189,21.7790768580397,21.8247544521212,12528.0241113286,0.0,1.0
2024-05-28,23.7792,23.9,23.75,23.8758,13545,21.7235329036367,21.8338899709375,21.6968571886931,21.811782015402,14826.7441317558,0.0,1.0
2024-05-29,23.69,23.7149,23.66,23.68,11166,21.6420440757953,21.6647915176479,21.6146375193465,21.632908556979,12222.6227371861,0.0,1.0
2024-05-30,23.82,23.83,23.76,23.76,8218,21.7608058204071,21.7699413392234,21.7059927075094,21.7059927075094,8995.6576799387,0.0,1.0
2024-05-31,23.9424,23.9424,23.84,23.91,12453,21.8726245707185,21.8726245707185,21.7790768580397,21.8430254897538,13631.4097211337,0.0,1.0
2024-06-03,23.86,23.93,23.81,23.81,8130,21.9019322286331,21.9661876878118,21.8560354720769,21.8560354720769,8856.83500318759,0.114481,1.0
2024-06-04,23.9767,23.9767,23.86,23.86,20214,22.0090552584353,22.0090552584353,21.9019322286331,21.9019322286331,22021.1639304347,0.0,1.0
2024-06-05,24.0315,24.0315,23.89,23.931,10847,22.059358103621,22.059358103621,21.9294702825668,21.9671056229429,11816.7391487793,0.0,1.0
2024-06-06,24.0226,24.0226,23.97,23.98,8651,22.051188480954,22.051188480954,22.0029050930568,22.012084444368,9424.41323647918,0.0,1.0
2024-06-07,23.82,23.92,23.82,23.84,11560,21.8652148233881,21.9570083365006,21.8652148233881,21.8835735260106,12593.4824891573,0.0,1.0
2024-06-10,23.8225,23.84,23.781,23.82,12350,21.8675096612159,21.8835735260106,21.8294153532742,21.8652148233881,13454.1097526897,0.0,1.0
2024-06-11,23.92,23.95,23.81,23.82,33005,21.9570083365006,21.9845463904343,21.8560354720769,21.8652148233881,35955.6997884632,0.0,1.0
2024-06-12,23.9936,24.11,23.99,24.06,15186,22.0245683621513,22.1314160114142,22.0212637956793,22.085519254858,16543.6526886109,0.0,1.0
2024-06-13,24.07,24.0889,24.02,24.06,10058,22.0946986061693,22.1120475801475,22.048801849613,22.085519254858,10957.2012868463,0.0,1.0
2024-06-14,23.98,24.02,23.97,23.99,5127,22.012084444368,22.048801849613,22.0029050930568,22.0212637956793,5585.36200016518,0.0,1.0
2024-06-17,23.96,23.98,23.865,23.89,18785,21.9937257417456,22.012084444368,21.9065219042887,21.9294702825668,20464.4090448805,0.0,1.0
2024-06-18,24.12,24.12,23.98,23.9855,26454,22.1405953627255,22.1405953627255,22.012084444368,22.0171330875892,28819.029910741,0.0,1.0
2024-06-20,23.97,24.01,23.93,23.93,13168,22.0029050930568,22.0396224983018,21.9661876878118,21.9661876878118,14345.2402610054,0.0,1.0
2024-06-21,24.04,24.047,23.9837,23.9873,7129,22.0671605522355,22.0735860981534,22.0154808043532,22.0187853708253,7766.34400218012,0.0,1.0
2024-06-24,24.06,24.06,24.01,24.01,35704,22.085519254858,22.085519254858,22.0396224983018,22.0396224983018,38895.9947052657,0.0,1.0
2024-06-25,24.0501,24.06,23.9901,24.04,15991,22.0764316970599,22.085519254858,22.0213555891924,22.0671605522355,17420.6209761344,0.0,1.0
2024-06-26,23.95,23.9523,23.9,23.93,13803,21.9845463904343,21.9866576412359,21.9386496338781,21.9661876878118,15037.0102766296,0.0,1.0
2024-06-27,23.99,24.01,23.96,23.97,12076,22.0212637956793,22.0396224983018,21.9937257417456,22.0029050930568,13155.6137144518,0.0,1.0
2024-06-28,23.8246,24.02,23.8246,24.02,9567,21.8694373249913,22.048801849613,21.8694373249913,22.048801849613,10422.305101537,0.0,1.0
2024-07-01,23.61,23.6599,23.5453,23.644,26592,21.7798340051017,21.8258659287296,21.7201493265701,21.8111984420425,28826.5337491983,0.116986,1.0
2024-07-02,23.7271,23.735,23.62,23.62,10468,21.8878568158597,21.8951444350313,21.7890588394961,21.7890588394961,11347.6291849657,0.0,1.0
2024-07-03,23.9,23.9099,23.794,23.8,10385,22.0473542025383,22.0564867885888,21.949570957958,21.9551058585947,11257.6546700295,0.0,1.0
2024-07-05,24.05,24.05,23.97,23.97,37677,22.1857267184539,22.1857267184539,22.1119280432989,22.1119280432989,40843.009629533,0.0,1.0
2024-07-08,24.08,24.08,24.02,24.07,10237,22.213401221637,22.213401221637,22.1580522152708,22.2041763872426,11097.2181855649,0.0,1.0
2024-07-09,23.985,24.01,23.95,24.01,11299,22.1257652948905,22.1488273808764,22.0934783745102,22.1488273808764,12248.4583646281,0.0,1.0
2024-07-10,24.09,24.1573,24.02,24.02,40291,22.2226260560313,22.2847091915054,22.1580522152708,22.1580522152708,43676.6648348732,0.0,1.0
2024-07-11,24.22,24.25,24.19,24.24,23174,22.3425489031581,22.3702234063412,22.314874399975,22.3609985719468,25121.3181823075,0.0,1.0
2024-07-12,24.2707,24.29,24.19,24.19,13367,22.3893188135375,22.4071227439187,22.314874399975,22.314874399975,14490.2330259301,0.0,1.0
2024-07-15,24.16,24.24,24.1515,24.24,24353,22.2871998967919,22.3609985719468,22.2793587875567,22.3609985719468,26399.3899065217,0.0,1.0
2024-07-16,24.26,24.3,24.2101,24.22,20268,22.3794482407356,22.416347578313,22.3334163171077,22.3425489031581,21971.12612924,0.0,1.0
2024-07-17,24.22,24.24,24.18,24.18,9824,22.3425489031581,22.3609985719468,22.3056495655806,22.3056495655806,10649.5136714848,0.0,1.0
2024-07-18,24.09,24.2156,24.09,24.19,30267,22.2226260560313,22.3384899760246,22.2226260560313,22.314874399975,32810.3451033012,0.0,1.0
2024-07-19,24.035,24.0699,24.015,24.06,5590,22.1718894668623,22.2040841388986,22.1534397980736,22.1949515528482,6059.72937943812,0.0,1.0
2024-07-22,24.13,24.17,24.09,24.11,44573,22.2595253936088,22.2964247311863,22.2226260560313,22.2410757248201,48318.4825813408,0.0,1.0
2024-07-23,24.09,24.17,24.09,24.1699,8043,22.2226260560313,22.2964247311863,22.2226260560313,22.2963324828423,8718.85570640802,0.0,1.0
2024-07-24,23.98,24.128,23.98,24.07,25630,22.1211528776933,22.2576804267299,22.1211528776933,22.2041763872426,27783.6966001787,0.0,1.0
2024-07-25,24.05,24.1,24.02,24.04,25606,22.1857267184539,22.2318508904257,22.1580522152708,22.1765018840595,27757.6798729682,0.0,1.0
2024-07-26,24.15,24.18,24.13,24.17,13138,22.2779750623975,22.3056495655806,22.2595253936088,22.2964247311863,14241.9900871302,0.0,1.0
2024-07-29,24.1764,24.2219,24.158,24.2219,11300,22.3023286251987,22.344301621693,22.285354929913,22.344301621693,12249.5423949285,0.0,1.0
2024-07-30,24.2199,24.2199,24.14,24.2,10350,22.3424566548142,22.3424566548142,22.2687502280032,22.3240992343694,11219.7136095142,0.0,1.0
2024-07-31,24.32,24.32,24.229,24.265,13009,22.4347972471018,22.4347972471018,22.350851254113,22.3840606579328,14102.1501783739,0.0,1.0
2024-08-01,24.23,24.29,24.2,24.23,9652,22.459719982185,22.5153362925,22.4319118270276,22.459719982185,10412.772740956,0.117017,1.0
2024-08-02,24.3909,24.3909,24.28,24.28,9558,22.6088643876796,22.6088643876796,22.5060669074475,22.5060669074475,10311.3636404949,0.0,1.0
2024-08-05,24.2,24.245,24.18,24.1999,13052,22.4319118270276,22.4736240597638,22.4133730569226,22.431819133177,14080.7614810357,0.0,1.0
2024-08-06,24.1,24.2299,24.1,24.22,10829,22.3392179765027,22.4596272883345,22.3392179765027,22.4504505971325,11682.5441371541,0.0,1.0
2024-08-07,24.15,24.24,24.1,24.2391,13149,22.3855649017651,22.4689893672375,22.3392179765027,22.4681551225828,14185.4070421498,0.0,1.0
2024-08-08,24.25,24.25,24.1501,24.16,11142,22.47825875229,22.47825875229,22.3856575956156,22.3948342868176,12020.2148652851,0.0,1.0
2024-08-09,24.35,24.38,24.295,24.3047,62137,22.5709526028149,22.5987607579724,22.5199709850262,22.5289622885271,67034.6518653938,0.0,1.0
2024-08-12,24.3473,24.35,24.3111,24.34,11780,22.5684498688508,22.5709526028149,22.5348946949607,22.5616832177624,12708.5021641588,0.0,1.0
2024-08-13,24.46,24.489,24.38,24.38,12098,22.6729158383923,22.6997970550445,22.5987607579724,22.5987607579724,13051.5669933781,0.0,1.0
2024-08-14,24.53,24.56,24.486,24.486,15091,22.7378015337598,22.7656096889172,22.6970162395288,22.6970162395288,16280.4759048659,0.0,1.0
2024-08-15,24.51,24.54,24.4107,24.46,13029,22.7192627636548,22.7470709188123,22.6272177700835,22.6729158383923,14055.9486160293,0.0,1.0
2024-08-16,24.6074,24.61,24.548,24.55,8642,22.809546574066,22.8119566141797,22.7544864268542,22.7563403038647,9323.16432110873,0.0,1.0
2024-08-19,24.69,24.69,24.59,24.59,13115,22.8861116945996,22.8861116945996,22.7934178440747,22.7934178440747,14148.727154749,0.0,1.0
2024-08-20,24.746,24.76,24.68,24.72,9662,22.9380202508936,22.950997389967,22.8768423095471,22.9139198497571,10423.5609431326,0.0,1.0
2024-08-21,24.82,24.87,24.7599,24.769,92700,23.006613700282,23.0529606255444,22.9509046961165,22.9593398365143,100006.634178058,0.0,1.0
2024-08-22,24.631,24.75,24.631,24.74,25602,22.8314223227899,22.9417280049146,22.8314223227899,22.9324586198621,27619.9552128009,0.0,1.0
2024-08-23,24.86,24.89,24.67,24.72,20290,23.043691240492,23.0714993956494,22.8675729244946,22.9139198497571,21889.262216535,0.0,1.0
2024-08-26,24.86,24.87,24.8175,24.86,8264,23.043691240492,23.0529606255444,23.0042963540189,23.043691240492,8915.37027882924,0.0,1.0
2024-08-27,24.8142,24.845,24.78,24.78,11705,23.0012374569515,23.0297871629132,22.969536160072,22.969536160072,12627.5906478336,0.0,1.0
2024-08-28,24.78,24.83,24.7605,24.8,7583,22.969536160072,23.0158830853345,22.9514608592197,22.988074930177,8180.69371059563,0.0,1.0
2024-08-29,24.76,24.8,24.69,24.75,13449,22.950997389967,22.988074930177,22.8861116945996,22.9417280049146,14509.053107451,0.0,1.0
2024-08-30,24.74,24.78,24.705,24.78,8607,22.9324586198621,22.969536160072,22.9000157721783,22.969536160072,9285.40561349023,0.0,1.0
2024-09-03,24.57,24.6273,24.555,24.6273,21792,22.8839157772807,22.9372836394719,22.869945132728,22.9372836394719,23397.6319966873,0.117631,1.0
2024-09-04,24.69,24.7,24.6199,24.6199,35113,22.9956809337021,23.0049946967372,22.9303914548259,22.9303914548259,37700.1217097871,0.0,1.0
2024-09-05,24.7477,24.78,24.68,24.74,14950,23.0494213464147,23.0795048010181,22.986367170667,23.0422497488777,16051.5142414866,0.0,1.0
2024-09-06,24.693,24.78,24.665,24.78,11910,22.9984750626126,23.0795048010181,22.9723965261143,23.0795048010181,12787.5273990706,0.0,1.0
2024-09-09,24.77,24.798,24.71,24.74,22483,23.070191037983,23.0962695744813,23.0143084597723,23.0422497488777,24139.5447954075,0.0,1.0
2024-09-10,24.82,24.82,24.71,24.77,76053,23.1167598531586,23.1167598531586,23.0143084597723,23.070191037983,81656.5760941657,0.0,1.0
2024-09-11,24.8526,24.87,24.73,24.76,17305,23.1471227206531,23.1633286683342,23.0329359858425,23.0608772749479,18580.0303644766,0.0,1.0
2024-09-12,24.89,24.89,24.81,24.82,13006,23.1819561944044,23.1819561944044,23.1074460901235,23.1167598531586,13964.2805501521,0.0,1.0
2024-09-13,24.975,25.0047,24.9101,24.9255,16272,23.2611231802029,23.2887850564172,23.200676858105,23.2150200531791,17470.9190459846,0.0,1.0
2024-09-16,25.11,25.12,25.01,25.01,17371,23.386858981177,23.3961727442121,23.2937213508258,23.2937213508258,18650.8932367132,0.0,1.0
2024-09-17,25.13,25.15,25.0799,25.12,12703,23.4054865072472,23.4241140333174,23.3588245544413,23.3961727442121,13638.9555457929,0.0,1.0
2024-09-18,25.05,25.22,25.04,25.0631,11191,23.3309764029663,23.4893103745632,23.3216626399311,23.3431774325423,12015.5515636439,0.0,1.0
2024-09-19,25.14,25.154,25.1,25.1,11062,23.4148002702823,23.4278395385315,23.3775452181418,23.3775452181418,11877.0468588177,0.0,1.0
2024-09-20,25.11,25.12,25.02,25.08,16545,23.386858981177,23.3961727442121,23.3030351138609,23.3589176920716,17764.0336538726,0.0,1.0
2024-09-23,25.03,25.07,24.985,25.02,11772,23.312348876896,23.3496039290365,23.270436943238,23.3030351138609,12639.359575303,0.0,1.0
2024-09-24,25.0677,25.09,25.01,25.01,9658,23.3474617635384,23.3682314551067,23.2937213508258,23.2937213508258,10369.600303965,0.0,1.0
2024-09-25,25.0063,25.05,25.0,25.05,13988,23.2902752585028,23.3309764029663,23.2844075877907,23.3309764029663,15018.6341946431,0.0,1.0
2024-09-26,25.01,25.05,24.98,25.0413,1607973,23.2937213508258,23.3309764029663,23.2657800617204,23.3228734291257,1726448.26150006,0.0,1.0
2024-09-27,25.08,25.1,25.0698,25.0818,23446,23.3589176920716,23.3775452181418,23.3494176537758,23.3605941694179,25173.4985221334,0.0,1.0
2024-09-30,25.1108,25.14,25.0399,25.1,32965,23.3876040822198,23.4148002702823,23.3215695023008,23.3775452181418,35393.8573224484,0.0,1.0
2024-10-01,25.01,25.05,25.0065,25.03,16565,23.4177871940877,23.455240672207,23.4145100147522,23.4365139331473,17691.2808441865,0.133207,1.0
2024-10-02,24.98,24.98,24.9,24.93,30293,23.3896970854982,23.3896970854982,23.3147901292596,23.3428802378491,32352.6695208538,0.0,1.0
2024-10-03,24.87,24.93,24.85,24.91,9433,23.2867000206701,23.3428802378491,23.2679732816105,23.3241534987894,10074.3647572117,0.0,1.0
2024-10-04,24.7532,24.79,24.72,24.79,13533,23.1773358645618,23.2117930644316,23.1462494777228,23.2117930644316,14453.1303147828,0.0,1.0
2024-10-07,24.63,24.69,24.611,24.6778,8312,23.0619791519544,23.1181593691333,23.0441887498477,23.1067360583069,8877.14617427579,0.0,1.0
2024-10-08,24.66,24.66,24.62,24.62,6516,23.0900692605439,23.0900692605439,23.0526157824246,23.0526157824246,6959.03326173977,0.0,1.0
2024-10-09,24.61,24.66,24.5823,24.62,61097,23.0432524128947,23.0900692605439,23.0173158792971,23.0526157824246,65251.0827490049,0.0,1.0
2024-10-10,24.59,24.605,24.54,24.565,16901,23.0245256738351,23.0385707281298,22.977708826186,23.0011172500105,18050.1260215875,0.0,1.0
2024-10-11,24.58,24.625,24.56,24.56,14513,23.0151623043053,23.0572974671895,22.9964355652456,22.9964355652456,15499.7620822022,0.0,1.0
2024-10-14,24.69,24.69,24.56,24.56,10660,23.1181593691333,23.1181593691333,22.9964355652456,22.9964355652456,11384.7904496848,0.0,1.0
2024-10-15,24.68,24.7,24.65,24.66,7553,23.1087959996035,23.1275227386631,23.080705891014,23.0900692605439,8066.54055032544,0.0,1.0
2024-10-16,24.751,24.77,24.73,24.7307,10274,23.1752759232652,23.1930663253719,23.1556128472526,23.1562682831197,10972.5456923135,0.0,1.0
2024-10-17,24.63,24.68,24.62,24.68,23783,23.0619791519544,23.1087959996035,23.0526157824246,23.1087959996035,25400.0442087104,0.0,1.0
2024-10-18,24.6541,24.6799,24.65,24.65,11517,23.0845448725213,23.1087023659082,23.080705891014,23.080705891014,12300.0592503771,0.0,1.0
2024-10-21,24.42,24.54,24.4,24.54,10245,22.8653483918281,22.977708826186,22.8466216527685,22.977708826186,10941.5739359306,0.0,1.0
2024-10-22,24.34,24.3963,24.32,24.39,20355,22.7904414355895,22.8431572060424,22.7717146965299,22.8372582832386,21738.9690059413,0.0,1.0
2024-10-23,24.2665,24.32,24.23,24.26,6735,22.7216206695453,22.7717146965299,22.6874443707615,22.7155344793509,7192.92342201005,0.0,1.0
2024-10-24,24.33,24.38,24.24,24.33,17503,22.7810780660597,22.8278949137088,22.6968077402913,22.7810780660597,18693.0569644308,0.0,1.0
2024-10-25,24.31,24.41,24.31,24.4,12659,22.762351327,22.8559850222983,22.762351327,22.8466216527685,13519.7056569006,0.0,1.0
2024-10-28,24.3275,24.34,24.28,24.3201,21358,22.7787372236772,22.7904414355895,22.7342612184106,22.7718083302252,22810.1645801471,0.0,1.0
2024-10-29,24.39,24.39,24.28,24.2875,6848,22.8372582832386,22.8372582832386,22.7342612184106,22.7412837455579,7313.60647274311,0.0,1.0
2024-10-30,24.3494,24.42,24.3494,24.42,11253,22.7992430029475,22.8653483918281,22.7992430029475,22.8653483918281,12018.1094681335,0.0,1.0
2024-10-31,24.24,24.31,24.19,24.2512,6853,22.6968077402913,22.762351327,22.6499908926422,22.7072947141647,7318.94643074013,0.0,1.0
2024-11-01,24.02,24.17,24.02,24.17,11956,22.6006234631331,22.7417597462085,22.6006234631331,22.7417597462085,12706.8671564952,0.117276,1.0
2024-11-04,24.08,24.16,24.07,24.13,15775,22.6570779763633,22.7323506606701,22.6476688908249,22.7041234040551,16765.7100530036,0.0,1.0
2024-11-05,24.1614,24.17,24.02,24.06,13802,22.7336679326455,22.7417597462085,22.6006234631331,22.6382598052866,14668.8006435217,0.0,1.0
2024-11-06,24.13,24.19,23.97,23.97,25849,22.7041234040551,22.7605779172852,22.5535780354413,22.5535780354413,27472.3828310675,0.0,1.0
2024-11-07,24.38,24.44,24.21,24.21,12081,22.939350542514,22.9958050557441,22.7793960883619,22.7793960883619,12839.7174738723,0.0,1.0
2024-11-08,24.4495,24.4596,24.395,24.44,32073,23.0047436870056,23.0142468633993,22.9534641708215,22.9958050557441,34087.2658339134,0.0,1.0
2024-11-11,24.408,24.42,24.3701,24.3701,10962,22.9656959820214,22.9769868846674,22.930035547831,22.930035547831,11650.4414327116,0.0,1.0
2024-11-12,24.24,24.33,24.2004,24.33,62745,22.807623344977,22.8923051148222,22.7703633662451,22.8923051148222,66685.545310663,0.0,1.0
2024-11-13,24.21,24.2848,24.19,24.2848,32371,22.7793960883619,22.8497760481888,22.7605779172852,22.8497760481888,34403.9809905407,0.0,1.0
2024-11-14,24.18,24.26,24.18,24.22,16356,22.7511688317468,22.8264415160537,22.7511688317468,22.7888051739003,17383.1983281729,0.0,1.0
2024-11-15,24.12,24.125,24.0401,24.0556,11712,22.6947143185167,22.6994188612859,22.6195357250652,22.6341198076497,12447.5433369748,0.0,1.0
2024-11-18,24.12,24.14,24.04,24.04,19060,22.6947143185167,22.7135324895934,22.6194416342098,22.6194416342098,20257.0163936766,0.0,1.0
2024-11-19,24.25,24.2601,24.1201,24.13,15992,22.8170324305153,22.8265356069091,22.6948084093721,22.7041234040551,16996.3382039705,0.0,1.0
2024-11-20,24.27,24.31,24.175,24.2,61111,22.835850601592,22.8734869437455,22.7464642889777,22.7699870028236,64948.9259619084,0.0,1.0
2024-11-21,24.28,24.31,24.2733,24.28,15259,22.8452596871304,22.8734869437455,22.8389555998197,22.8452596871304,16217.3039428705,0.0,1.0
2024-11-22,24.24,24.2799,24.24,24.25,12313,22.807623344977,22.845165596275,22.807623344977,22.8170324305153,13086.2876629244,0.0,1.0
2024-11-25,24.4781,24.48,24.415,24.42,18094,23.0316536716453,23.0334413978975,22.9722823418982,22.9769868846674,19230.3491409855,0.0,1.0
2024-11-26,24.435,24.435,24.38,24.38,11956,22.9911005129749,22.9911005129749,22.939350542514,22.939350542514,12706.8671564952,0.0,1.0
2024-11-27,24.5,24.54,24.49,24.505,10105,23.0522595689743,23.0898959111277,23.0428504834359,23.0569641117434,10739.6196567734,0.0,1.0
2024-11-29,24.576,24.58,24.53,24.56,5561,23.1237686190658,23.1275322532811,23.0804868255893,23.1087140822044,5910.2449194772,0.0,1.0
2024-12-02,24.44,24.59,24.3799,24.48,29269,23.1113712079604,23.2532167759307,23.0545384170603,23.1491966927525,30951.6191645787,0.122824,1.0
2024-12-03,24.45,24.47,24.42,24.47,18251,23.1208275791585,23.1397403215545,23.0924584655644,23.1397403215545,19300.2152916985,0.0,1.0
2024-12-04,24.5,24.5299,24.4,24.4,11893,23.1681094351486,23.1963839850306,23.0735457231684,23.0735457231684,12576.705959354,0.0,1.0
2024-12-05,24.5372,24.58,24.5,24.51,20208,23.2032871360052,23.2437604047327,23.1681094351486,23.1775658063466,21369.7195011037,0.0,1.0
2024-12-06,24.625,24.6491,24.58,24.63,9762,23.2863140751238,23.309103929711,23.2437604047327,23.2910422607228,10323.1988207529,0.0,1.0
2024-12-09,24.5711,24.608,24.57,24.6077,23741,23.2353442343665,23.2702382440872,23.2343040335347,23.2699545529512,25105.8249542609,0.0,1.0
2024-12-10,24.55,24.56,24.5101,24.55,21446,23.2153912911387,23.2248476623367,23.1776603700586,23.2153912911387,22678.889767452,0.0,1.0
2024-12-11,24.534,24.58,24.525,24.58,15011,23.2002610972218,23.2437604047327,23.1917503631436,23.2437604047327,15873.9538514979,0.0,1.0
2024-12-12,24.4,24.51,24.4,24.5,18943,23.0735457231684,23.1775658063466,23.0735457231684,23.1681094351486,20031.9970560871,0.0,1.0
2024-12-13,24.27,24.39,24.27,24.39,21732,22.9506128975941,23.0640893519703,22.9506128975941,23.0640893519703,22981.3313637167,0.0,1.0
2024-12-16,24.31,24.34,24.2597,24.33,13600,22.9884383823862,23.0168074959802,22.9408728352601,23.0073511247822,14381.8381440524,0.0,1.0
2024-12-17,24.3093,24.32,24.24,24.24,11871,22.9877764364023,22.9978947535842,22.922243784,22.922243784,12553.4412211799,0.0,1.0
2024-12-18,23.9669,24.29,23.9219,24.2793,11554,22.6639902865821,22.9695256399901,22.621436616191,22.9594073228083,12218.2174938516,0.0,1.0
2024-12-19,23.7,23.8197,23.7,23.78,13583,22.5456116493768,22.6594812575806,22.5456116493768,22.6217149798389,14278.4815513709,0.141716,1.0
2024-12-20,23.84,23.94,23.8399,23.84,16402,22.6787924776854,22.7739216407629,22.6786973485223,22.6787924776854,17241.8209825212,0.0,1.0
2024-12-23,23.81,23.84,23.771,23.815,9142,22.6502537287621,22.6787924776854,22.6131533551619,22.655010186916,9610.09190478046,0.0,1.0
2024-12-24,23.91,23.91,23.7938,23.81,6261,22.7453828918397,22.7453828918397,22.6348428043436,22.6502537287621,6581.57792778717,0.0,1.0
2024-12-26,23.91,23.91,23.84,23.84,7479,22.7453828918397,22.7453828918397,22.6787924776854,22.6787924776854,7861.94239289574,0.0,1.0
2024-12-27,23.83,23.86,23.7901,23.82,7842,22.6692795613776,22.6978183103009,22.6313230253097,22.6597666450699,8243.5288467828,0.0,1.0
2024-12-30,23.85,23.9,23.85,23.88,12140,22.6883053939931,22.7358699755319,22.6883053939931,22.7168441429164,12761.5965569935,0.0,1.0
2024-12-31,23.78,23.8602,23.72,23.8504,11169,22.6217149798389,22.698008568627,22.5646374819923,22.6886859106454,11740.8790729045,0.0,1.0
2025-01-02,23.83,23.8984,23.78,23.8555,9919,22.6692795613776,22.7343479089227,22.6217149798389,22.6935374979624,10426.8761325221,0.0,1.0
2025-01-03,23.9137,23.975,23.91,23.95,9922,22.7489026708735,22.8072168478401,22.7453828918397,22.7834345570707,10430.0297395791,0.0,1.0
2025-01-06,23.91,23.945,23.8736,23.94,17856,22.7453828918397,22.7786780989168,22.7107558764794,22.7739216407629,18770.2692027739,0.0,1.0
2025-01-07,23.84,23.9481,23.8,23.93,13824,22.6787924776854,22.7816271029722,22.6407408124544,22.7644087244552,14531.8213182766,0.0,1.0
2025-01-08,23.86,23.86,23.745,23.77,346261,22.6978183103009,22.6978183103009,22.5884197727617,22.6122020635311,363990.37771179,0.0,1.0
2025-01-10,23.72,23.86,23.71,23.86,125543,22.5646374819923,22.6978183103009,22.5551245656846,22.6978183103009,131971.096915539,0.0,1.0
2025-01-13,23.72,23.77,23.6365,23.67,2177266,22.5646374819923,22.6122020635311,22.4852046308226,22.5170729004536,2288747.14079564,0.0,1.0
2025-01-14,23.75,23.86,23.69,23.72,449057,22.5931762309156,22.6978183103009,22.5360987330691,22.5646374819923,472049.774719426,0.0,1.0
2025-01-15,23.99,24.135,23.93,23.99,177211,22.8214862223017,22.9594235087641,22.7644087244552,22.8214862223017,186284.620054479,0.0,1.0
2025-01-16,23.94,24.0,23.9,23.92,310474,22.7739216407629,22.8309991386094,22.7358699755319,22.7548958081474,326370.999129819,0.0,1.0
2025-01-17,24.0,24.06,23.9719,24.03,103311,22.8309991386094,22.888076636456,22.8042678437847,22.8595378875327,108600.766219074,0.0,1.0
2025-01-21,24.16,24.16,24.078,24.1,130581,22.9832057995335,22.9832057995335,22.9051998858099,22.926128301687,137267.054366455,0.0,1.0
2025-01-22,24.07,24.16,24.06,24.16,35495,22.8975895527637,22.9832057995335,22.888076636456,22.9832057995335,37312.4274950976,0.0,1.0
2025-01-23,24.05,24.06,23.97,23.97,83056,22.8785637201482,22.888076636456,22.8024603896862,22.8024603896862,87308.6625731181,0.0,1.0
2025-01-24,24.1,24.1099,24.06,24.08,45623,22.926128301687,22.9355460888317,22.888076636456,22.9071024690715,47959.0049192516,0.0,1.0
2025-01-27,24.16,24.165,24.115,24.13,63902,22.9832057995335,22.9879622576874,22.9403976761486,22.9546670506102,67173.932717051,0.0,1.0
2025-01-28,24.17,24.17,24.12,24.13,28624,22.9927187158413,22.9927187158413,22.9451541343025,22.9546670506102,30089.6161324037,0.0,1.0
2025-01-29,24.16,24.22,24.07,24.22,26458,22.9832057995335,23.04028329738,22.8975895527637,23.04028329738,27812.7118373092,0.0,1.0
2025-01-30,24.23,24.265,24.1998,24.25,45769,23.0497962136878,23.0830914207649,23.0210672064384,23.0688220463033,48112.4804626883,0.0,1.0
2025-01-31,24.09,24.29,24.09,24.24,21283,22.9166153853792,23.1068737115343,22.9166153853792,23.0593091299955,22372.7396641263,0.0,1.0
2025-02-03,24.09,24.1,23.94,23.94,19269,23.0258265184671,23.0353847694088,22.8824527543422,22.8824527543422,20159.5460483345,0.114803,1.0
2025-02-04,24.16,24.17,24.04,24.05,33226,23.0927342750588,23.1022925260004,22.9780352637588,22.9875935147005,34761.5899632551,0.0,1.0
2025-02-05,24.27,24.29,24.21,24.21,34407,23.1978750354171,23.2169915373004,23.1405255297671,23.1405255297671,35997.1716687449,0.0,1.0
2025-02-06,24.28,24.29,24.24,24.26,53953,23.2074332863587,23.2169915373004,23.1692002825921,23.1883167844754,56446.5196920335,0.0,1.0
2025-02-07,24.19,24.23,24.1413,24.23,25098,23.1214090278838,23.1596420316504,23.0748603457979,23.1596420316504,26257.9421205615,0.0,1.0
2025-02-10,24.18,24.225,24.1501,24.18,33873,23.1118507769421,23.1548629061796,23.0832716066265,23.1118507769421,35438.4920491585,0.0,1.0
2025-02-11,24.08,24.11,24.056693,24.11,31139,23.0162682675255,23.0449430203505,22.9939908520557,23.0449430203505,32578.1360941973,0.0,1.0
2025-02-12,23.99,24.05,23.9019,23.91,111641,22.9302440090505,22.9875935147005,22.8460358182544,22.8537780015172,116800.658071623,0.0,1.0
2025-02-13,24.2,24.215,24.1121,24.13,68163,23.1309672788254,23.1453046552379,23.0469502530482,23.0640595222338,71313.2563855222,0.0,1.0
2025-02-14,24.3,24.32,24.275,24.29,40198,23.2265497882421,23.2456662901254,23.2026541608879,23.2169915373004,42055.8115133608,0.0,1.0
2025-02-18,24.19,24.3,24.1601,24.3,46308,23.1214090278838,23.2265497882421,23.0928298575682,23.2265497882421,48448.1944266061,0.0,1.0
2025-02-19,24.16,24.185,24.12,24.12,41231,23.0927342750588,23.1166299024129,23.0545012712921,23.0545012712921,43136.5531744709,0.0,1.0
2025-02-20,24.21,24.215,24.16,24.16,42590,23.1405255297671,23.1453046552379,23.0927342750588,23.0927342750588,44558.3614198229,0.0,1.0
2025-02-21,24.2496,24.2899,24.2321,24.24,16200,23.1783762034961,23.216895954791,23.1616492643482,23.1692002825921,16948.7075604867,0.0,1.0
2025-02-24,24.27,24.305,24.23,24.23,59331,23.1978750354171,23.2313289137129,23.1596420316504,23.1596420316504,62073.0721155085,0.0,1.0
2025-02-25,24.4,24.41,24.35,24.35,49351,23.3221322976587,23.3316905486004,23.2743410429504,23.2743410429504,51631.8312850359,0.0,1.0
2025-02-26,24.49,24.49,24.44,24.45,85054,23.4081565561337,23.4081565561337,23.3603653014254,23.369923552367,88984.8995586196,0.0,1.0
2025-02-27,24.37,24.45,24.37,24.45,87071,23.2934575448337,23.369923552367,23.2934575448337,23.369923552367,91095.118271552,0.0,1.0
2025-02-28,24.56,24.56,24.43,24.45,42231,23.4750643127253,23.4750643127253,23.3508070504837,23.369923552367,44182.7696905504,0.0,1.0
2025-03-03,24.38,24.4,24.32,24.34,45513,23.4172827741328,23.4364930143084,23.3596520536058,23.3788622937815,47384.1030448543,0.119548,1.0
2025-03-04,24.39,24.39,24.3101,24.37,101067,23.4268878942206,23.4268878942206,23.3501429847188,23.4076776540449,105222.005634309,0.0,1.0
2025-03-05,24.34,24.39,24.3,24.39,30079,23.3788622937815,23.4268878942206,23.3404418134301,23.4268878942206,31315.5897323,0.0,1.0
2025-03-06,24.2,24.23,24.1799,24.22,19872,23.2443906125518,23.2732059728153,23.2250843211753,23.2636008527275,20688.965695677,0.0,1.0
2025-03-07,24.27,24.28,24.2302,24.26,18577,23.3116264531666,23.3212315732545,23.2733980752171,23.3020213330788,19340.7264356175,0.0,1.0
2025-03-10,24.26,24.295,24.225,24.27,17685,23.3020213330788,23.3356392533862,23.2684034127714,23.3116264531666,18412.0550688429,0.0,1.0
2025-03-11,24.17,24.26,24.15,24.26,89419,23.2155752522883,23.3020213330788,23.1963650121127,23.3020213330788,93095.1400735577,0.0,1.0
2025-03-12,24.2,24.24,24.18,24.2,35199,23.2443906125518,23.2828110929031,23.2251803723762,23.2443906125518,36646.0800886742,0.0,1.0
2025-03-13,24.16,24.17,24.1241,24.16,28302,23.2059701322005,23.2155752522883,23.1714877510852,23.2059701322005,29465.5347785351,0.0,1.0
2025-03-14,24.17,24.2,24.17,24.17,18893,23.2155752522883,23.2443906125518,23.2155752522883,23.2155752522883,19669.7176373,0.0,1.0
2025-03-17,24.24,24.24,24.2001,24.22,35326,23.2828110929031,23.2828110929031,23.2444866637527,23.2636008527275,36778.3012361859,0.0,1.0
2025-03-18,24.25,24.259,24.17,24.19,18141,23.292416212991,23.30106082107,23.2155752522883,23.234785492464,18886.8018662075,0.0,1.0
2025-03-19,24.37,24.3799,24.2313,24.2396,18212,23.4076776540449,23.4171867229319,23.2744546384267,23.2824268880996,18960.7207754463,0.0,1.0
2025-03-20,24.315,24.43,24.3,24.39,37427,23.3548494935619,23.4653083745719,23.3404418134301,23.4268878942206,38965.6762828151,0.0,1.0
2025-03-21,24.25,24.3,24.22,24.28,29958,23.292416212991,23.3404418134301,23.2636008527275,23.3212315732545,31189.6152531748,0.0,1.0
2025-03-24,24.24,24.28,24.21,24.25,17399,23.2828110929031,23.3212315732545,23.2539957326396,23.292416212991,18114.2972090924,0.0,1.0
2025-03-25,24.25,24.3,24.2,24.2,26048,23.292416212991,23.3404418134301,23.2443906125518,23.2443906125518,27118.8696880532,0.0,1.0
2025-03-26,24.14,24.24,24.1291,24.24,27197,23.1867598920248,23.2828110929031,23.1762903111291,23.2828110929031,28315.1066840442,0.0,1.0
2025-03-27,24.091,24.11,24.07,24.07,6481338,23.1396948035945,23.1579445317613,23.11952405141,23.11952405141,6747794.86433611,0.0,1.0
2025-03-28,24.115,24.1397,24.09,24.13,28092,23.1627470918052,23.1864717384222,23.1387342915857,23.177154771937,29246.901385012,0.0,1.0
2025-03-31,24.1614,24.18,24.0657,24.0792,12689,23.2073148490128,23.2251803723762,23.1153938497722,23.1283607618908,13210.6625257873,0.0,1.0
2025-04-01,24.1,24.13,24.04,24.04,30756,23.2862199500223,23.3152069458107,23.2282459584455,23.2282459584455,31830.82533751,0.143549,1.0
2025-04-02,24.0853,24.1202,24.04,24.1,32297,23.272016322086,23.3057378605198,23.2282459584455,23.2862199500223,33425.6784343074,0.0,1.0
2025-04-03,23.96,24.05,23.95,24.03,24188,23.1509473030097,23.237908290375,23.1412849710803,23.218583626516,25033.2944226717,0.0,1.0
2025-04-04,23.56,23.7983,23.56,23.78,1022990,22.7644540258309,22.9947073957102,22.7644540258309,22.9770253282793,1058740.27871047,0.0,1.0
2025-04-07,23.29,23.8958,23.2387,23.4158,78410,22.5035710637353,23.0889151320225,22.4540033009371,22.625123199408,81150.1825567093,0.0,1.0
2025-04-08,23.055,23.5023,23.03,23.49,48547,22.2765062633927,22.7087023705979,22.252350433569,22.6968177023246,50243.5647567986,0.0,1.0
2025-04-09,23.6246,23.65,22.84,22.95,120310,22.8268726900953,22.8514150131962,22.0687661269091,22.1750517781333,124514.455597471,0.0,1.0
2025-04-10,23.2022,23.4387,23.05,23.4387,29213,22.4187357893945,22.6472499395265,22.271675097428,22.6472499395265,30233.9023470113,0.0,1.0
2025-04-11,23.3,23.34,22.98,23.07,28351,22.5132333956647,22.5518827233826,22.2040387739217,22.2909997612869,29341.7781617813,0.0,1.0
2025-04-14,23.55,23.63,23.4635,23.63,42526,22.7547916939015,22.8320903493372,22.6712125227116,22.8320903493372,44012.1497692465,0.0,1.0
2025-04-15,23.62,23.67,23.6,23.62,59260,22.8224280174078,22.8707396770551,22.8031033535488,22.8224280174078,61330.9503674352,0.0,1.0
2025-04-16,23.61,23.6699,23.57,23.63,38550,22.8127656854783,22.8706430537358,22.7741163577604,22.8320903493372,39897.201091202,0.0,1.0
2025-04-17,23.67,23.75,23.66,23.69,14569,22.8707396770551,22.9480383324909,22.8610773451256,22.890064340914,15078.1406666076,0.0,1.0
2025-04-21,23.43,23.59,23.3788,23.57,45792,22.6388437107478,22.7934410216193,22.5893725712689,22.7741163577604,47392.2861833547,0.0,1.0
2025-04-22,23.65,23.7183,23.595,23.6,23608,22.8514150131962,22.9174087402744,22.7982721875841,22.8031033535488,24433.0252493151,0.0,1.0
2025-04-23,23.7446,23.98,23.71,23.98,19895,22.9428206732489,23.1702719668687,22.909389004773,23.1702719668687,20590.2675929822,0.0,1.0
2025-04-24,24.04,24.04,23.84,23.9299,24035,23.2282459584455,23.2282459584455,23.0349993198561,23.121863683902,24874.9475545276,0.0,1.0
2025-04-25,24.08,24.12,24.01,24.03,29698,23.2668952861634,23.3055446138812,23.1992589626571,23.218583626516,30735.8515695594,0.0,1.0
2025-04-28,24.13,24.13,24.025,24.04,41569,23.3152069458107,23.3152069458107,23.2137524605513,23.2282459584455,43021.7056332082,0.0,1.0
2025-04-29,24.14,24.165,24.05,24.05,16566,23.3248692777402,23.3490251075639,23.237908290375,23.237908290375,17144.9295272854,0.0,1.0
2025-04-30,24.0355,24.055,23.93,23.93,38592,23.2238979090772,23.2427394563397,23.1219603072213,23.1219603072213,39940.6688589279,0.0,1.0
2025-05-01,23.8828,23.925,23.8347,23.92,32335,23.1927823015648,23.2337630665138,23.1460719983882,23.2289075256431,33297.0114563571,0.120497,1.0
2025-05-02,23.835,23.89,23.83,23.89,16657,23.1463633308404,23.1997742804186,23.1415077899697,23.1997742804186,17152.5690375303,0.0,1.0
2025-05-05,23.7653,23.8182,23.7653,23.7803,17743,23.0786770911023,23.1300487135147,23.0786770911023,23.0932437137145,18270.8790558263,0.0,1.0
2025-05-06,23.885,23.92,23.765,23.77,21931,23.1949187395479,23.2289075256431,23.07838575865,23.0832412995208,22583.4779109129,0.0,1.0
2025-05-07,23.955,24.02,23.92,23.95,24255,23.2628963117383,23.326018343058,23.2289075256431,23.2580407708676,24976.6201600106,0.0,1.0
2025-05-08,23.87,23.965,23.85,23.92,27129,23.1803521169357,23.2726073934798,23.1609299534527,23.2289075256431,27936.1256780427,0.0,1.0
2025-05-09,23.91,23.93,23.89,23.89,38420,23.2191964439016,23.2386186073846,23.1997742804186,23.1997742804186,39563.0487135687,0.0,1.0
2025-05-12,24.04,24.04,24.0,24.03,183046,23.345440506541,23.345440506541,23.306596179575,23.3357294247995,188491.874409784,0.0,1.0
2025-05-13,24.044,24.1099,24.03,24.05,25918,23.3493249392376,23.413320967914,23.3357294247995,23.3551515882825,26689.0967349889,0.0,1.0
2025-05-14,23.97,24.03,23.9546,24.01,41296,23.2774629343505,23.3357294247995,23.2625078684687,23.3163072613165,42524.6137343971,0.0,1.0
2025-05-15,24.0211,24.07,23.9401,23.96,22760,23.3270865620496,23.3745737517654,23.2484267999435,23.2677518526091,23437.1418199069,0.0,1.0
2025-05-16,24.095,24.1165,24.04,24.1097,21573,23.3988514561192,23.4197302818634,23.345440506541,23.4131267462792,22214.8269104064,0.0,1.0
2025-05-19,24.09,24.115,23.93,23.93,248217,23.3939959152484,23.4182736196021,23.2386186073846,23.2386186073846,255601.802772928,0.0,1.0
2025-05-20,24.0556,24.11,24.01,24.0245,60056,23.3605897940577,23.4134180787314,23.3163072613165,23.3303883298417,61842.7499620531,0.0,1.0
2025-05-21,23.84,24.0186,23.84,23.96,111294,23.1512188717112,23.3246587916142,23.1512188717112,23.2677518526091,114605.152095989,0.0,1.0
2025-05-22,23.9368,23.97,23.83,23.835,21515,23.2452221429688,23.2774629343505,23.1415077899697,23.1463633308404,22155.1013293189,0.0,1.0
2025-05-23,23.955,23.98,23.91,23.9599,42626,23.2628963117383,23.287174016092,23.2191964439016,23.2676547417916,43894.1830938204,0.0,1.0
2025-05-27,24.08,24.11,24.02,24.04,88958,23.3842848335069,23.4134180787314,23.326018343058,23.345440506541,91604.6248688612,0.0,1.0
2025-05-28,24.06,24.099,24.0,24.07,75683,23.364862670024,23.4027358888158,23.306596179575,23.3745737517654,77934.6750595787,0.0,1.0
2025-05-29,24.15,24.16,24.09,24.13,169065,23.4522624056974,23.4619734874389,23.3939959152484,23.4328402422144,174094.920113469,0.0,1.0
2025-05-30,24.11,24.13,24.08,24.0916,58050,23.4134180787314,23.4328402422144,23.3842848335069,23.3955496883271,59777.0686575393,0.0,1.0
2025-06-02,23.97,23.99,23.93,23.96,30790,23.3945135159052,23.4140333436198,23.3554738604761,23.384753602048,31547.4095880742,0.120533,1.0
2025-06-03,24.075,24.075,24.0302,24.04,18034,23.4969926114067,23.4969926114067,23.4532681973261,23.4628329129062,18477.6221016996,0.0,1.0
2025-06-04,24.15,24.2,24.13,24.13,14611,23.5701919653363,23.6189915346227,23.5506721376218,23.5506721376218,14970.4190156334,0.0,1.0
2025-06-05,24.11,24.19,24.07,24.19,16666,23.5311523099072,23.6092316207655,23.4921126544781,23.6092316207655,17075.9703863217,0.0,1.0
2025-06-06,24.04,24.099,24.04,24.09,16209,23.4628329129062,23.5204164046642,23.4628329129062,23.5116324821926,16607.7285486552,0.0,1.0
2025-06-09,24.1147,24.14,24.08,24.0899,13934,23.5357394694201,23.560432051479,23.5018725683353,23.5115348830541,14276.7653523945,0.0,1.0
2025-06-10,24.2,24.21,24.16,24.1978,73024,23.6189915346227,23.62875144848,23.5799518791936,23.6168443535741,74820.3325027454,0.0,1.0
2025-06-11,24.27,24.3099,24.25,24.25,13935,23.6873109316237,23.7262529879143,23.6677911039091,23.6677911039091,14277.7899516016,0.0,1.0
2025-06-12,24.32,24.34,24.29,24.29,42872,23.7361105009101,23.7556303286247,23.7068307593383,23.7068307593383,43926.6172088313,0.0,1.0
2025-06-13,24.2,24.27,24.18,24.26,53855,23.6189915346227,23.6873109316237,23.5994717069082,23.6775510177664,55179.7903009333,0.0,1.0
2025-06-16,24.19,24.2899,24.19,24.23,32053,23.6092316207655,23.7067331601997,23.6092316207655,23.6482712761946,32841.4783867015,0.0,1.0
2025-06-17,24.23,24.2507,24.2,24.2297,57247,23.6482712761946,23.6684742978792,23.6189915346227,23.6479784787789,58655.2308115778,0.0,1.0
2025-06-18,24.2,24.27,24.17,24.24,20517,23.6189915346227,23.6873109316237,23.5897117930509,23.6580311900519,21021.7019330471,0.0,1.0
2025-06-20,24.26,24.2765,24.217,24.23,261916,23.6775510177664,23.6936548756309,23.6355833881801,23.6482712761946,268358.925939267,0.0,1.0
2025-06-23,24.3,24.33,24.26,24.26,13739,23.7165906731956,23.7458704147674,23.6775510177664,23.6775510177664,14076.9685070007,0.0,1.0
2025-06-24,24.45,24.51,24.35,24.35,24074,23.8629893810548,23.9215488641985,23.765390242482,23.765390242482,24666.201312871,0.0,1.0
2025-06-25,24.44,24.46,24.3866,24.44,26599,23.8532294671975,23.8727492949121,23.8011115271996,23.8532294671975,27253.3143109186,0.0,1.0
2025-06-26,24.53,24.53,24.45,24.45,22026,23.941068691913,23.941068691913,23.8629893810548,23.8629893810548,22567.8221366328,0.0,1.0
2025-06-27,24.46,24.545,24.46,24.48,69002,23.8727492949121,23.955708562699,23.8727492949121,23.8922691226266,70699.3944915976,0.0,1.0
2025-06-30,24.61,24.64,24.55,24.56,18086,24.0191480027713,24.0484277443431,23.9605885196276,23.9703484334849,18530.9012604712,0.0,1.0
2025-07-01,24.54,24.57,24.49,24.54,43661,24.0683604164139,24.0977838399058,24.0193213772606,24.0683604164139,44516.5736868935,0.120423,1.0
2025-07-02,24.54,24.54,24.47,24.54,18807,24.0683604164139,24.0683604164139,23.9997057615993,24.0683604164139,19175.5388408283,0.0,1.0
2025-07-03,24.58,24.61,24.5126,24.56,8205,24.1075916477365,24.1370150712284,24.0414870229579,24.0879760320752,8365.78381395207,0.0,1.0
2025-07-07,24.46,24.53,24.43,24.53,23613,23.9898979537687,24.0585526085832,23.9604745302767,24.0585526085832,24075.7164166789,0.0,1.0
2025-07-08,24.3751,24.41,24.36,24.3799,18861,23.9066296652865,23.9408589146154,23.8918198754622,23.9113374130452,19230.5970158379,0.0,1.0
2025-07-09,24.52,24.54,24.45,24.467,54623,24.0487448007526,24.0683604164139,23.980090145938,23.9967634192501,55693.3832138335,0.0,1.0
2025-07-10,24.51,24.54,24.46,24.51,79719,24.0389369929219,24.0683604164139,23.9898979537687,24.0389369929219,81281.1602516083,0.0,1.0
2025-07-11,24.39,24.4507,24.39,24.45,15815,23.9212432989541,23.9807766924862,23.9212432989541,23.980090145938,16124.9081069655,0.0,1.0
2025-07-14,24.4,24.43,24.38,24.38,33265,23.9310511067848,23.9604745302767,23.9114354911235,23.9114354911235,33916.8554017204,0.0,1.0
2025-07-15,24.35,24.44,24.31,24.44,52810,23.8820120676315,23.9702823381074,23.8427808363089,23.9702823381074,53844.8559676794,0.0,1.0
2025-07-16,24.31,24.38,24.27,24.3467,21302,23.8427808363089,23.9114354911235,23.8035496049863,23.8787754910474,21719.4304454366,0.0,1.0
2025-07-17,24.37,24.3983,24.35,24.37,16778,23.9016276832928,23.9293837794536,23.8820120676315,23.9016276832928,17106.778894636,0.0,1.0
2025-07-18,24.44,24.45,24.42,24.44,257621,23.9702823381074,23.980090145938,23.9506667224461,23.9702823381074,262669.298224759,0.0,1.0
2025-07-21,24.51,24.58,24.51,24.52,14760,24.0389369929219,24.1075916477365,24.0389369929219,24.0487448007526,15049.2345026122,0.0,1.0
2025-07-22,24.5665,24.59,24.5,24.53,15884,24.0943511071651,24.1173994555671,24.0291291850913,24.0585526085832,16195.2602194777,0.0,1.0
2025-07-23,24.55,24.58,24.55,24.56,16055,24.0781682242445,24.1075916477365,24.0781682242445,24.0879760320752,16369.611107008,0.0,1.0
2025-07-24,24.575,24.5995,24.5347,24.54,14625,24.1026877438211,24.1267168730062,24.0631622782636,24.0683604164139,14911.5890650883,0.0,1.0
2025-07-25,24.65,24.65,24.5791,24.64,24109,24.176246302551,24.176246302551,24.1067089450317,24.1664384947204,24581.4359501,0.0,1.0
2025-07-28,24.65,24.71,24.6007,24.63,250078,24.176246302551,24.2350931495349,24.1278938099459,24.1566306868897,254978.486852591,0.0,1.0
2025-07-29,24.7251,24.76,24.6607,24.6607,16365,24.2499029393592,24.2841321886882,24.1867406569298,24.1867406569298,16685.6858153962,0.0,1.0
2025-07-30,24.6708,24.713,24.5801,24.67,20017,24.1966465428388,24.2380354918841,24.1076897258148,24.1958619182123,20409.2497993758,0.0,1.0
2025-07-31,24.68,24.73,24.66,24.73,20387,24.205669726043,24.2547087651962,24.1860541103817,24.2547087651962,20786.5002577746,0.0,1.0
2025-08-01,24.625,24.6481,24.5808,24.63,15330,24.2702090246918,24.2929762055434,24.2266458474779,24.2751369859151,15554.0996625098,0.120804,1.0
2025-08-04,24.755,24.78,24.7093,24.71,68981,24.3983360164973,24.4229758226137,24.3532944509164,24.3539843654877,69989.3900078007,0.0,1.0
2025-08-05,24.75,24.79,24.725,24.76,27556,24.393408055274,24.4328317450603,24.3687682491575,24.4032639777205,27958.8238943326,0.0,1.0
2025-08-06,24.765,24.77,24.69,24.72,38817,24.4081919389438,24.4131199001671,24.3342725205945,24.3638402879342,39384.4413959323,0.0,1.0
2025-08-07,24.7921,24.83,24.78,24.81,14888,24.434901488774,24.4722554348466,24.4229758226137,24.4525435899534,15105.6383415164,0.0,1.0
2025-08-08,24.8,24.82,24.79,24.8,57805,24.4426876675068,24.4623995124,24.4328317450603,24.4426876675068,58650.0150679308,0.0,1.0
2025-08-11,24.84,24.863,24.8105,24.83,106433,24.4821113572931,24.5047799789203,24.4530363860757,24.4722554348466,107988.877324195,0.0,1.0
2025-08-12,24.895,24.895,24.83,24.85,19769,24.5363189307493,24.5363189307493,24.4722554348466,24.4919672797397,20057.9906215366,0.0,1.0
2025-08-13,25.005,25.02,24.96,24.96,22829,24.6447340776616,24.6595179613315,24.600382426652,24.600382426652,23162.7228437988,0.0,1.0
2025-08-14,24.99,24.99,24.931,24.99,36748,24.6299501939918,24.6299501939918,24.571800251557,24.6299501939918,37285.1959815987,0.0,1.0
2025-08-15,24.92,24.96,24.9,24.94,73600,24.5609587368657,24.600382426652,24.5412468919726,24.5806705817589,74675.9122740197,0.0,1.0
2025-08-18,24.945,24.9599,24.92,24.95,15675,24.5855985429822,24.6002838674276,24.5609587368657,24.5905265042055,15904.1430012942,0.0,1.0
2025-08-19,24.98,24.99,24.94,24.98,223133,24.6200942715452,24.6299501939918,24.5806705817589,24.6200942715452,226394.84148694,0.0,1.0
2025-08-20,24.925,24.95,24.89,24.91,24935,24.565886698089,24.5905265042055,24.531390969526,24.5511028144192,25299.509137944,0.0,1.0
2025-08-21,24.84,24.89,24.835,24.89,20094,24.4821113572931,24.531390969526,24.4771833960699,24.531390969526,20387.7415928553,0.0,1.0
2025-08-22,24.9991,25.05,24.84,24.84,12670,24.6389190834182,24.6890857286712,24.4821113572931,24.4821113572931,12855.2147895628,0.0,1.0
2025-08-25,24.93,24.99,24.91,24.95,39098,24.5708146593123,24.6299501939918,24.5511028144192,24.5905265042055,39669.5491588263,0.0,1.0
2025-08-26,24.8942,24.9,24.83,24.86,14052,24.5355304569536,24.5412468919726,24.4722554348466,24.5018232021863,14257.4173814473,0.0,1.0
2025-08-27,24.8694,24.88,24.8205,24.83,18641,24.5110877692861,24.5215350470794,24.4628923085223,24.4722554348466,18913.5010964673,0.0,1.0
2025-08-28,25.0202,25.03,24.92,24.92,21279,24.6597150797804,24.6693738837781,24.5609587368657,24.5609587368657,21590.0643652019,0.0,1.0
2025-08-29,24.9647,24.99,24.93,24.9443,15242,24.6050147102019,24.6299501939918,24.5708146593123,24.5849086284109,15464.8132456604,0.0,1.0
2025-09-02,24.74,24.74,24.67,24.7,23230,24.5034868818953,24.5034868818953,24.4341560782682,24.4638692798227,23454.221138814,0.121688,1.0
2025-09-03,24.8566,24.87,24.77,24.77,62653,24.6189721919369,24.6322440886312,24.5332000834497,24.5332000834497,63257.7407236381,0.0,1.0
2025-09-04,24.95,24.95,24.8861,24.91,18427,24.7114792927764,24.7114792927764,24.6481901734654,24.6718616907038,18604.8615120502,0.0,1.0
2025-09-05,25.12,25.12,25.0705,25.09,12488,24.8798541015849,24.8798541015849,24.83082731902,24.8501409000304,12608.5369600305,0.0,1.0
2025-09-08,25.07,25.11,25.03,25.0364,61512,24.8303320989941,24.8699497010667,24.7907144969215,24.7970533132531,62105.7275372677,0.0,1.0
2025-09-09,25.07,25.16,25.0,25.04,102973,24.8303320989941,24.9194717036574,24.7610012953671,24.8006188974397,103966.918352436,0.0,1.0
2025-09-10,25.23,25.2599,25.1,25.12,95339,24.9888025072845,25.0184166648337,24.8600453005486,24.8798541015849,96259.2332825392,0.0,1.0
2025-09-11,25.31,25.35,25.23,25.23,26582,25.0680377114296,25.1076553135022,24.9888025072845,24.9888025072845,26838.5753900971,0.0,1.0
2025-09-12,25.22,25.25,25.19,25.25,48592,24.9788981067663,25.0086113083208,24.9491849052119,25.0086113083208,49061.0208169286,0.0,1.0
2025-09-15,25.2616,25.31,25.25,25.25,36922,25.0201004129218,25.0680377114296,25.0086113083208,25.0086113083208,37278.3793752601,0.0,1.0
2025-09-16,25.27,25.3,25.25,25.29,20364,25.0284201093571,25.0581333109115,25.0086113083208,25.0482289103934,20560.5578678781,0.0,1.0
2025-09-17,25.26,25.37,25.21,25.32,23355,25.0185157088389,25.1274641145385,24.9689937062482,25.0779421119478,23580.4276666811,0.0,1.0
2025-09-18,25.1,25.175,25.0927,25.15,15456,24.8600453005486,24.9343283044347,24.8528150881703,24.9095673031393,15605.1847577059,0.0,1.0
2025-09-19,25.072,25.0998,25.05,25.09,49959,24.8323129790978,24.8598472125382,24.8105232979578,24.8501409000304,50441.2154056826,0.0,1.0
2025-09-22,25.21,25.24,25.12,25.14,69603,24.9689937062482,24.9987069078026,24.8798541015849,24.8996629026211,70274.8236730465,0.0,1.0
2025-09-23,25.319,25.32,25.237,25.25,15200,25.076951671896,25.0779421119478,24.9957355876472,25.0086113083208,15346.7137886342,0.0,1.0
2025-09-24,25.33,25.36,25.2994,25.32,39967,25.0878465124659,25.1175597140204,25.0575390468804,25.0779421119478,40352.7703941016,0.0,1.0
2025-09-25,25.2539,25.285,25.23,25.265,25432,25.0124740245228,25.0432767101343,24.9888025072845,25.023467909098,25677.4753337201,0.0,1.0
2025-09-26,25.2103,25.2595,25.21,25.23,12139,24.9692908382637,25.018020488813,24.9689937062482,24.9888025072845,12256.1683342257,0.0,1.0
2025-09-29,25.24,25.28,25.24,25.27,15784,24.9987069078026,25.0383245098752,24.9987069078026,25.0284201093571,15936.3506868291,0.0,1.0
2025-09-30,25.1929,25.2899,25.185,25.2405,19317,24.9520571813621,25.0481298663882,24.9442327049528,24.9992021278285,19503.4519904637,0.0,1.0
2025-10-01,25.15,25.19,25.08,25.1,15161,25.0301098000855,25.069919119847,24.9604434905027,24.9803481503835,15233.6187513927,0.121706,1.0
2025-10-02,25.155,25.17,25.07,25.1,54840,25.0350859650557,25.0500144599662,24.9504911605623,24.9803481503835,55102.674779129,0.0,1.0
2025-10-03,25.1877,25.21,25.17,25.2,13586,25.0676300839607,25.0898237797278,25.0500144599662,25.0798714497874,13651.0747547274,0.0,1.0
2025-10-06,25.19,25.19,25.161,25.19,15755,25.069919119847,25.069919119847,25.0410573630199,25.069919119847,15830.4639158494,0.0,1.0
2025-10-07,25.16,25.21,25.1501,25.1501,20717,25.0400621300258,25.0898237797278,25.0302093233849,25.0302093233849,20816.2310977246,0.0,1.0
2025-10-08,25.14,25.19,25.1335,25.1502,26126,25.0201574701451,25.069919119847,25.0136884556838,25.0303088466843,26251.139337701,0.0,1.0
2025-10-09,25.21,25.22,25.145,25.2,82641,25.0898237797278,25.0997761096682,25.0251336351153,25.0798714497874,83036.8370974108,0.0,1.0
2025-10-10,25.12,25.22,25.0713,25.22,26555,25.0002528102643,25.0997761096682,24.9517849634546,25.0997761096682,26682.1941786975,0.0,1.0
2025-10-13,25.31,25.31,25.17,25.19,17199,25.1893470791317,25.1893470791317,25.0500144599662,25.069919119847,17281.3804435857,0.0,1.0
2025-10-14,25.2471,25.32,25.1801,25.2,16468,25.1267469238067,25.1992994090721,25.060066313206,25.0798714497874,16546.8790711651,0.0,1.0
2025-10-15,25.35,25.3793,25.26,25.3641,21213,25.2291563988933,25.2583167256186,25.1395854294298,25.2431891841092,21314.6068579443,0.0,1.0
2025-10-16,25.3708,25.3999,25.3229,25.34,19781,25.2498572451693,25.2788185252958,25.2021855847548,25.2192040689529,19875.7478082778,0.0,1.0
2025-10-17,25.357,25.37,25.305,25.3599,20271,25.2361230298516,25.2490610587741,25.1843709141615,25.2390092055343,20368.0948294625,0.0,1.0
2025-10-20,25.46,25.47,25.39,25.39,27606,25.3386320282376,25.348584358178,25.2689657186549,25.2689657186549,27738.2282996469,0.0,1.0
2025-10-21,25.505,25.5776,25.49,25.5497,24381,25.3834175129694,25.4556714283366,25.3684890180588,25.4279044278029,24497.7810683797,0.0,1.0
2025-10-22,25.4403,25.49,25.42,25.46,14841,25.319025938255,25.3684890180588,25.298822708476,25.3386320282376,14912.0860028639,0.0,1.0
2025-10-23,25.42,25.45,25.39,25.39,18521,25.298822708476,25.3286796982972,25.2689657186549,25.2689657186549,18609.7126109455,0.0,1.0
2025-10-24,25.475,25.495,25.426,25.48,14865,25.3535605231482,25.373465183029,25.3047941064403,25.3585366881184,14936.2009590035,0.0,1.0
2025-10-27,25.8,25.8,25.67,25.75,19932,25.6770112462109,25.6770112462109,25.5476309569858,25.627249596509,20027.4710739898,0.0,1.0
2025-10-28,25.79,25.835,25.72,25.77,23642,25.6670589162705,25.7118444010023,25.5973926066878,25.6471542563897,23755.241377246,0.0,1.0
2025-10-29,25.6801,25.8,25.6703,25.76,16212,25.5576828102256,25.6770112462109,25.547929526884,25.6372019264494,16289.6528723421,0.0,1.0
2025-10-30,25.6381,25.69,25.5943,25.61,12964,25.515883024476,25.5675356168666,25.4722918193371,25.4879169773435,13026.0954747744,0.0,1.0
2025-10-31,25.7104,25.75,25.6835,25.713,12585,25.587838369945,25.627249596509,25.5610666024054,25.5904259757295,12645.2801257356,0.0,1.0
2025-11-03,25.49,25.6,25.49,25.53,14110,25.49,25.6,25.49,25.53,14110,0.122093,1.0
2025-11-04,25.48,25.58,25.45,25.47,36684,25.48,25.58,25.45,25.47,36684,0.0,1.0
2025-11-05,25.42,25.46,25.3901,25.439,17102,25.42,25.46,25.3901,25.439,17102,0.0,1.0
2025-11-06,25.52,25.57,25.4901,25.51,18519,25.52,25.57,25.4901,25.51,18519,0.0,1.0
2025-11-07,25.5057,25.51,25.45,25.46,11991,25.5057,25.51,25.45,25.46,11991,0.0,1.0
2025-11-10,25.5839,25.59,25.5301,25.54,11803,25.5839,25.59,25.5301,25.54,11803,0.0,1.0
2025-11-11,25.6414,25.68,25.581,25.581,15950,25.6414,25.68,25.581,25.581,15950,0.0,1.0
2025-11-12,25.6357,25.665,25.6001,25.6001,66672,25.6357,25.665,25.6001,25.6001,66672,0.0,1.0
2025-11-13,25.52,25.61,25.48,25.61,140178,25.52,25.61,25.48,25.61,140178,0.0,1.0
2025-11-14,25.5,25.55,25.5,25.51,20876,25.5,25.55,25.5,25.51,20876,0.0,1.0
2025-11-17,25.5222,25.61,25.51,25.53,25740,25.5222,25.61,25.51,25.53,25740,0.0,1.0
2025-11-18,25.51,25.5799,25.4791,25.51,34535,25.51,25.5799,25.4791,25.51,34535,0.0,1.0
2025-11-19,25.52,25.5712,25.49,25.49,13949,25.52,25.5712,25.49,25.49,13949,0.0,1.0
2025-11-20,25.5095,25.6,25.4805,25.56,23990,25.5095,25.6,25.4805,25.56,23990,0.0,1.0
2025-11-21,25.555,25.58,25.5,25.55,30873,25.555,25.58,25.5,25.55,30873,0.0,1.0
2025-11-24,25.61,25.64,25.55,25.6,25658,25.61,25.64,25.55,25.6,25658,0.0,1.0
2025-11-25,25.64,25.6751,25.6,25.6,42959,25.64,25.6751,25.6,25.6,42959,0.0,1.0
2025-11-26,25.7101,25.73,25.65,25.6699,28581,25.7101,25.73,25.65,25.6699,28581,0.0,1.0