date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-05-27,25.5,25.85,25.45,25.6,38906,20.9736278638019,21.2615011874227,20.9325031032847,21.0558773848364,47302.4031151166,0.0,1.0
2021-05-28,25.48,25.56,25.45,25.45,30430,20.957177959595,21.0229775764226,20.9325031032847,20.9325031032847,36997.1759315529,0.0,1.0
2021-06-01,25.51,25.52,25.49,25.5,18315,20.9818528159054,20.9900777680088,20.9654029116985,20.9736278638019,22267.6068743474,0.0,1.0
2021-06-02,25.49,25.5,25.49,25.5,3434,20.9654029116985,20.9736278638019,20.9654029116985,20.9736278638019,4175.10030065569,0.0,1.0
2021-06-03,25.5,25.5,25.45,25.49,3135,20.9736278638019,20.9736278638019,20.9325031032847,20.9654029116985,3811.57234786127,0.0,1.0
2021-06-04,25.49,25.65,25.465,25.495,20290,20.9654029116985,21.0970021453537,20.9448405314398,20.9695153877502,24668.8366628724,0.0,1.0
2021-06-07,25.52,25.55,25.395,25.49,18276,20.9900777680088,21.0147526243192,20.8872658667157,20.9654029116985,22220.1901848525,0.0,1.0
2021-06-08,25.45,25.45,25.36,25.37,5710,20.9325031032847,20.9325031032847,20.8584785343536,20.866703486457,6942.28966707745,0.0,1.0
2021-06-09,25.37,25.46,25.37,25.46,7497,20.866703486457,20.9407280553881,20.866703486457,20.9407280553881,9114.94669598596,0.0,1.0
2021-06-10,25.44,25.45,25.44,25.45,3000,20.9242781511812,20.9325031032847,20.9242781511812,20.9325031032847,3647.43765345576,0.0,1.0
2021-06-11,25.4,25.47,25.4,25.41,21938,20.8913783427674,20.9489530074916,20.8913783427674,20.8996032948709,26672.4957471708,0.0,1.0
2021-06-14,25.94,25.94,25.94,25.94,205,21.3355257563538,21.3355257563538,21.3355257563538,21.3355257563538,249.241572986143,0.0,1.0
2021-06-15,25.73,25.73,25.5,25.52,5876,21.1628017621813,21.1628017621813,20.9736278638019,20.9900777680088,7144.11455056868,0.0,1.0
2021-06-16,25.43,25.52,25.42,25.5,5825,20.9160531990778,20.9900777680088,20.9078282469743,20.9736278638019,7082.10811045992,0.0,1.0
2021-06-17,25.41,25.5,25.35,25.44,13709,20.8996032948709,20.9736278638019,20.8502535822501,20.9242781511812,16667.5742637416,0.0,1.0
2021-06-18,25.3,25.41,25.3,25.35,109805,20.8091288217329,20.8996032948709,20.8091288217329,20.8502535822501,133502.297179236,0.0,1.0
2021-06-21,25.39,25.39,25.385,25.385,812,20.8831533906639,20.8831533906639,20.8790409146122,20.8790409146122,987.239791535361,0.0,1.0
2021-06-22,25.4467,25.45,25.359,25.359,6125,20.9297888690905,20.9325031032847,20.8576560391433,20.8576560391433,7446.85187580552,0.0,1.0
2021-06-23,25.45,25.45,25.366,25.45,6400,20.9325031032847,20.9325031032847,20.8634135056157,20.9325031032847,7781.20032737227,0.0,1.0
2021-06-24,25.4,25.45,25.4,25.45,7166,20.8913783427674,20.9325031032847,20.8913783427674,20.9325031032847,8712.51274155466,0.0,1.0
2021-06-25,25.4,25.41,25.4,25.41,2789,20.8913783427674,20.8996032948709,20.8913783427674,20.8996032948709,3390.9012051627,0.0,1.0
2021-06-28,25.45,25.45,25.41,25.43,1170,20.9325031032847,20.9325031032847,20.8996032948709,20.9160531990778,1422.50068484774,0.0,1.0
2021-06-29,25.4317,25.45,25.4317,25.45,4710,20.9174514409353,20.9325031032847,20.9174514409353,20.9325031032847,5726.47711592555,0.0,1.0
2021-06-30,25.52,25.52,25.45,25.45,5300,20.9900777680088,20.9900777680088,20.9325031032847,20.9325031032847,6443.80652110518,0.0,1.0
2021-07-01,25.45,25.5,25.416,25.5,5127,20.9325031032847,20.9736278638019,20.9045382661329,20.9736278638019,6233.47094975588,0.0,1.0
2021-07-02,25.55,25.55,25.48,25.52,2750,21.0147526243192,21.0147526243192,20.957177959595,20.9900777680088,3343.48451566778,0.0,1.0
2021-07-06,25.39,25.55,25.39,25.51,3025,20.8831533906639,21.0147526243192,20.8831533906639,20.9818528159054,3677.83296723457,0.0,1.0
2021-07-07,25.52,25.52,25.52,25.52,360,20.9900777680088,20.9900777680088,20.9900777680088,20.9900777680088,437.692518414692,0.0,1.0
2021-07-08,25.52,25.52,25.52,25.52,200,20.9900777680088,20.9900777680088,20.9900777680088,20.9900777680088,243.162510230384,0.0,1.0
2021-07-09,25.47,25.47,25.47,25.47,400,20.9489530074916,20.9489530074916,20.9489530074916,20.9489530074916,486.325020460767,0.0,1.0
2021-07-12,25.58,25.58,25.515,25.55,5100,21.0394274806295,21.0394274806295,20.9859652919571,21.0147526243192,6200.6440108748,0.0,1.0
2021-07-13,25.7,25.7,25.545,25.6099,103890,21.138126905871,21.138126905871,21.0106401482675,21.0640200874189,126310.765939173,0.0,1.0
2021-07-14,25.7,25.7,25.7,25.7,2,21.138126905871,21.138126905871,21.138126905871,21.138126905871,2.43162510230383,0.0,1.0
2021-07-15,25.7,25.7,25.7,25.7,658,21.138126905871,21.138126905871,21.138126905871,21.138126905871,800.004658657961,0.0,1.0
2021-07-16,25.68,25.68,25.63,25.68,13970,21.1216770016641,21.1216770016641,21.0805522411468,21.1216770016641,16984.9013395923,0.0,1.0
2021-07-19,25.7,25.7,25.68,25.7,10200,21.138126905871,21.138126905871,21.1216770016641,21.138126905871,12401.2880217496,0.0,1.0
2021-07-20,25.7,25.7,25.57,25.57,1895,21.138126905871,21.138126905871,21.0312025285261,21.0312025285261,2303.96478443288,0.0,1.0
2021-07-21,25.7,25.7,25.7,25.7,0,21.138126905871,21.138126905871,21.138126905871,21.138126905871,0,0.0,1.0
2021-07-22,25.714,25.77,25.714,25.75,1750,21.1496418388158,21.1957015705951,21.1496418388158,21.1792516663882,2127.67196451586,0.0,1.0
2021-07-23,25.714,25.714,25.714,25.714,0,21.1496418388158,21.1496418388158,21.1496418388158,21.1496418388158,0,0.0,1.0
2021-07-26,25.714,25.714,25.714,25.714,0,21.1496418388158,21.1496418388158,21.1496418388158,21.1496418388158,0,0.0,1.0
2021-07-27,25.75,25.8,25.75,25.8,870,21.1792516663882,21.2203764269055,21.1792516663882,21.2203764269055,1057.75691950217,0.0,1.0
2021-07-28,25.75,25.75,25.75,25.75,69,21.1792516663882,21.1792516663882,21.1792516663882,21.1792516663882,83.8910660294825,0.0,1.0
2021-07-29,25.75,25.75,25.75,25.75,0,21.1792516663882,21.1792516663882,21.1792516663882,21.1792516663882,0,0.0,1.0
2021-07-30,25.75,25.75,25.75,25.75,0,21.1792516663882,21.1792516663882,21.1792516663882,21.1792516663882,0,0.0,1.0
2021-08-02,25.75,25.75,25.75,25.75,0,21.1792516663882,21.1792516663882,21.1792516663882,21.1792516663882,0,0.0,1.0
2021-08-03,25.75,25.75,25.75,25.75,145,21.1792516663882,21.1792516663882,21.1792516663882,21.1792516663882,176.292819917028,0.0,1.0
2021-08-04,25.9,25.9,25.8999,25.9,3074,21.30262594794,21.30262594794,21.302543698419,21.30262594794,3737.407782241,0.0,1.0
2021-08-05,25.95,25.95,25.9499,25.9499,300,21.3437507084572,21.3437507084572,21.3436684589362,21.3436684589362,364.743765345577,0.0,1.0
2021-08-06,25.95,25.98,25.95,25.98,2082,21.3437507084572,21.3684255647676,21.3437507084572,21.3684255647676,2531.3217314983,0.0,1.0
2021-08-09,25.98,25.98,25.865,25.865,1000,21.3684255647676,21.3684255647676,21.2738386155779,21.2738386155779,1215.81255115192,0.0,1.0
2021-08-10,25.88,26.05,25.88,25.88,1293,21.2861760437331,21.4260002294918,21.2861760437331,21.2861760437331,1572.04562863943,0.0,1.0
2021-08-11,25.9542,25.9549,25.9542,25.9549,2000,21.3472051883407,21.3477809349879,21.3472051883407,21.3477809349879,2431.62510230384,0.0,1.0
2021-08-12,25.9542,25.9542,25.9542,25.9542,0,21.3472051883407,21.3472051883407,21.3472051883407,21.3472051883407,0,0.0,1.0
2021-08-13,25.9542,25.9542,25.9542,25.9542,0,21.3472051883407,21.3472051883407,21.3472051883407,21.3472051883407,0,0.0,1.0
2021-08-16,26.0499,26.05,26.0499,26.0499,811,21.4259179799707,21.4260002294918,21.4259179799707,21.4259179799707,986.023978984208,0.0,1.0
2021-08-17,26.0499,26.0499,26.0499,26.0499,0,21.4259179799707,21.4259179799707,21.4259179799707,21.4259179799707,0,0.0,1.0
2021-08-18,25.65,25.71,25.6,25.71,2000,21.0970021453537,21.1463518579744,21.0558773848364,21.1463518579744,2431.62510230384,0.0,1.0
2021-08-19,25.9399,25.9399,25.9399,25.9399,316,21.3354435068328,21.3354435068328,21.3354435068328,21.3354435068328,384.196766164006,0.0,1.0
2021-08-20,25.9399,25.9399,25.9399,25.9399,0,21.3354435068328,21.3354435068328,21.3354435068328,21.3354435068328,0,0.0,1.0
2021-08-23,25.86,25.86,25.8599,25.8599,907,21.2697261395262,21.2697261395262,21.2696438900051,21.2696438900051,1102.74198389479,0.0,1.0
2021-08-24,26.07,26.07,25.9999,26.0,4116,21.4424501336987,21.4424501336987,21.3847932194535,21.3848754689745,5004.28446054129,0.0,1.0
2021-08-25,26.25,26.47,26.0999,26.1,4800,21.5904992715608,21.7714482178367,21.467042740488,21.467124990009,5835.90024552921,0.0,1.0
2021-08-26,26.25,26.25,26.25,26.25,84,21.5904992715608,21.5904992715608,21.5904992715608,21.5904992715608,102.128254296761,0.0,1.0
2021-08-27,26.25,26.25,26.25,26.25,0,21.5904992715608,21.5904992715608,21.5904992715608,21.5904992715608,0,0.0,1.0
2021-08-30,26.25,26.25,26.25,26.25,0,21.5904992715608,21.5904992715608,21.5904992715608,21.5904992715608,0,0.0,1.0
2021-08-31,26.25,26.25,26.25,26.25,0,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,0,0.434027778,1.0
2021-09-01,26.25,26.25,26.25,26.25,506,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,605.194625977328,0.0,1.0
2021-09-02,26.25,26.25,26.25,26.25,0,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,0,0.0,1.0
2021-09-03,25.816,25.816,25.816,25.816,0,21.5846199541259,21.5846199541259,21.5846199541259,21.5846199541259,0,0.0,1.0
2021-09-07,26.25,26.25,26.25,26.25,84,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,100.467092059477,0.0,1.0
2021-09-08,25.904,25.904,25.904,25.904,200,21.658196284927,21.658196284927,21.658196284927,21.658196284927,239.207362046376,0.0,1.0
2021-09-09,26.0,26.065,26.0,26.0,2016,21.7384613730738,21.7928075265065,21.7384613730738,21.7384613730738,2411.21020942746,0.0,1.0
2021-09-10,26.0,26.0,26.0,26.0,0,21.7384613730738,21.7384613730738,21.7384613730738,21.7384613730738,0,0.0,1.0
2021-09-13,26.0,26.0,26.0,26.0,0,21.7384613730738,21.7384613730738,21.7384613730738,21.7384613730738,0,0.0,1.0
2021-09-14,26.0,26.0,26.0,26.0,0,21.7384613730738,21.7384613730738,21.7384613730738,21.7384613730738,0,0.0,1.0
2021-09-15,26.0,26.0,26.0,26.0,0,21.7384613730738,21.7384613730738,21.7384613730738,21.7384613730738,0,0.0,1.0
2021-09-16,26.0,26.0,26.0,26.0,0,21.7384613730738,21.7384613730738,21.7384613730738,21.7384613730738,0,0.0,1.0
2021-09-17,26.2499,26.25,26.2499,26.25,936,21.9474014306557,21.9474850401226,21.9474014306557,21.9474850401226,1119.49045437704,0.0,1.0
2021-09-20,26.2499,26.2499,26.2499,26.2499,0,21.9474014306557,21.9474014306557,21.9474014306557,21.9474014306557,0,0.0,1.0
2021-09-21,26.2499,26.2499,26.2499,26.2499,0,21.9474014306557,21.9474014306557,21.9474014306557,21.9474014306557,0,0.0,1.0
2021-09-22,26.2499,26.2499,26.2499,26.2499,0,21.9474014306557,21.9474014306557,21.9474014306557,21.9474014306557,0,0.0,1.0
2021-09-23,26.2499,26.2499,26.2499,26.2499,0,21.9474014306557,21.9474014306557,21.9474014306557,21.9474014306557,0,0.0,1.0
2021-09-24,26.2499,26.2499,26.2499,26.2499,10,21.9474014306557,21.9474014306557,21.9474014306557,21.9474014306557,11.9603681023188,0.0,1.0
2021-09-27,26.2499,26.2499,26.2499,26.2499,0,21.9474014306557,21.9474014306557,21.9474014306557,21.9474014306557,0,0.0,1.0
2021-09-28,26.2499,26.2499,26.2499,26.2499,0,21.9474014306557,21.9474014306557,21.9474014306557,21.9474014306557,0,0.0,1.0
2021-09-29,26.25,26.25,25.924,25.924,600,21.9474850401226,21.9474850401226,21.6749181782909,21.6749181782909,717.622086139124,0.0,1.0
2021-09-30,26.2499,26.2499,26.2499,26.2499,0,21.9474014306557,21.9474014306557,21.9474014306557,21.9474014306557,0,0.0,1.0
2021-10-01,25.96,25.96,25.253,25.28,1607,21.705017586346,21.705017586346,21.113898655932,21.1364732119733,1922.03115404262,0.0,1.0
2021-10-04,25.96,25.96,25.96,25.96,0,21.705017586346,21.705017586346,21.705017586346,21.705017586346,0,0.0,1.0
2021-10-05,25.96,25.96,25.96,25.96,0,21.705017586346,21.705017586346,21.705017586346,21.705017586346,0,0.0,1.0
2021-10-06,25.96,25.96,25.96,25.96,0,21.705017586346,21.705017586346,21.705017586346,21.705017586346,0,0.0,1.0
2021-10-07,25.96,25.96,25.96,25.96,0,21.705017586346,21.705017586346,21.705017586346,21.705017586346,0,0.0,1.0
2021-10-08,25.96,25.96,25.96,25.96,0,21.705017586346,21.705017586346,21.705017586346,21.705017586346,0,0.0,1.0
2021-10-11,26.25,26.25,26.2,26.2,502,21.9474850401226,21.9474850401226,21.9056803067128,21.9056803067128,600.410478736401,0.0,1.0
2021-10-12,26.25,26.25,26.25,26.25,0,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,0,0.0,1.0
2021-10-13,26.25,26.25,26.25,26.25,0,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,0,0.0,1.0
2021-10-14,26.25,26.25,26.25,26.25,0,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,0,0.0,1.0
2021-10-15,26.25,26.25,26.25,26.25,0,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,0,0.0,1.0
2021-10-18,26.25,26.25,26.25,26.25,0,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,0,0.0,1.0
2021-10-19,26.25,26.25,25.97,26.25,4871,21.9474850401226,21.9474850401226,21.7133785330279,21.9474850401226,5825.89530263946,0.0,1.0
2021-10-20,26.25,26.25,26.25,26.25,0,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,0,0.0,1.0
2021-10-21,25.85,26.0,25.85,26.0,1488,21.6130471728445,21.7384613730738,21.6130471728445,21.7384613730738,1779.70277362503,0.0,1.0
2021-10-22,26.25,26.25,25.925,26.0,2274,21.9474850401226,21.9474850401226,21.6757542729591,21.7384613730738,2719.78770646728,0.0,1.0
2021-10-25,26.25,26.25,26.25,26.25,377,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,450.905877457416,0.0,1.0
2021-10-26,26.25,26.25,26.25,26.25,0,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,0,0.0,1.0
2021-10-27,26.25,26.25,26.25,26.25,0,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,0,0.0,1.0
2021-10-28,26.25,26.25,26.25,26.25,4547,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,5438.37937612433,0.0,1.0
2021-10-29,26.25,26.25,26.25,26.25,1000,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,1196.03681023187,0.0,1.0
2021-11-01,26.25,26.25,26.25,26.25,0,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,0,0.0,1.0
2021-11-02,26.25,26.25,26.25,26.25,0,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,0,0.0,1.0
2021-11-03,26.25,26.25,26.25,26.25,0,21.9474850401226,21.9474850401226,21.9474850401226,21.9474850401226,0,0.0,1.0
2021-11-04,26.06,26.06,26.0,26.0,604,21.7886270531655,21.7886270531655,21.7384613730738,21.7384613730738,722.406233380052,0.0,1.0
2021-11-05,26.06,26.06,26.06,26.06,0,21.7886270531655,21.7886270531655,21.7886270531655,21.7886270531655,0,0.0,1.0
2021-11-08,26.0,26.01,26.0,26.01,1409,21.7384613730738,21.7468223197557,21.7384613730738,21.7468223197557,1685.21586561671,0.0,1.0
2021-11-09,26.0,26.0,26.0,26.0,1,21.7384613730738,21.7384613730738,21.7384613730738,21.7384613730738,1.19603681023187,0.0,1.0
2021-11-10,26.0,26.0,26.0,26.0,1,21.7384613730738,21.7384613730738,21.7384613730738,21.7384613730738,1.19603681023187,0.0,1.0
2021-11-11,25.81,25.81,25.81,25.81,200,21.5796033861167,21.5796033861167,21.5796033861167,21.5796033861167,239.207362046375,0.0,1.0
2021-11-12,26.05,26.05,26.05,26.05,422,21.7802661064835,21.7802661064835,21.7802661064835,21.7802661064835,504.727533917852,0.0,1.0
2021-11-15,26.05,26.115,25.8,25.84,1785,21.7802661064835,21.8346122599162,21.5712424394347,21.6046862261625,2134.9257062639,0.0,1.0
2021-11-16,26.1288,26.13,26.1288,26.13,4301,21.8461503663373,21.8471536799391,21.8461503663373,21.8471536799391,5144.1543208073,0.0,1.0
2021-11-17,26.02,26.02,25.8,26.0,3898,21.7551832664377,21.7551832664377,21.5712424394347,21.7384613730738,4662.15148628385,0.0,1.0
2021-11-18,26.02,26.02,26.02,26.02,0,21.7551832664377,21.7551832664377,21.7551832664377,21.7551832664377,0,0.0,1.0
2021-11-19,26.02,26.02,26.02,26.02,1,21.7551832664377,21.7551832664377,21.7551832664377,21.7551832664377,1.19603681023187,0.0,1.0
2021-11-22,26.3,26.3,25.56,25.56,6302,21.9892897735323,21.9892897735323,21.3705797190679,21.3705797190679,7537.42397808129,0.0,1.0
2021-11-23,26.0,26.0,25.95,25.95,1522,21.7384613730738,21.7384613730738,21.696656639664,21.696656639664,1820.36802517291,0.0,1.0
2021-11-24,25.96,25.96,25.96,25.96,105,21.705017586346,21.705017586346,21.705017586346,21.705017586346,125.583865074347,0.0,1.0
2021-11-26,25.96,25.96,25.96,25.96,0,21.705017586346,21.705017586346,21.705017586346,21.705017586346,0,0.0,1.0
2021-11-29,27.0,28.14,26.3,26.3,306977,22.5745560412689,23.5277039630114,21.9892897735323,21.9892897735323,367155.791894551,0.0,1.0
2021-11-30,26.99,27.0,26.5237,26.85,587484,22.8274746783979,22.8359324311502,22.4330896675592,22.7090661398661,694610.042652026,0.3125,1.0
2021-12-01,26.05,26.64,26.0,26.59,26052,22.0324459196838,22.5314533320682,21.9901571559224,22.4891645683068,30802.5083766887,0.0,1.0
2021-12-02,25.53,25.79,25.47,25.79,9814,21.5926427765654,21.8125443481246,21.5418962600517,21.8125443481246,11603.555090159,0.0,1.0
2021-12-03,25.4,25.68,25.3,25.45,35420,21.4826919907858,21.7195090678495,21.398114463263,21.5249807545472,41878.7366306736,0.0,1.0
2021-12-06,25.57,25.6,25.2,25.23,5998,21.6264737875745,21.6518470458313,21.3135369357402,21.338910193997,7091.71830352289,0.0,1.0
2021-12-07,25.65,25.75,25.61,25.61,10746,21.6941358095927,21.7787133371155,21.6603047985836,21.6603047985836,12705.5026491592,0.0,1.0
2021-12-08,25.48,25.68,25.48,25.6799,4715,21.550354012804,21.7195090678495,21.550354012804,21.719424490322,5574.76688914812,0.0,1.0
2021-12-09,25.42,25.67,25.42,25.47,4710,21.4996074962903,21.7110513150973,21.4996074962903,21.5418962600517,5568.85515331658,0.0,1.0
2021-12-10,25.24,25.55,25.24,25.55,9034,21.3473679467493,21.6095582820699,21.3473679467493,21.6095582820699,10681.3243004378,0.0,1.0
2021-12-13,25.3,25.31,25.27,25.27,5862,21.398114463263,21.4065722160153,21.3727412050062,21.3727412050062,6930.91908890483,0.0,1.0
2021-12-14,25.391,25.4287,25.35,25.35,5404,21.4750800133087,21.5069657411848,21.4404032270244,21.4404032270244,6389.4040867352,0.0,1.0
2021-12-15,25.08,25.2,25.0,25.17,31832,21.2120439027129,21.3135369357402,21.1443818806946,21.2881636774834,37636.474997956,0.0,1.0
2021-12-16,25.15,25.2772,25.0,25.0,11855,21.2712481719788,21.3788307869878,21.1443818806946,21.1443818806946,14016.7256565962,0.0,1.0
2021-12-17,25.38,25.38,25.09,25.12,19243,21.4657764852812,21.4657764852812,21.2205016554651,21.245874913722,22751.9065212889,0.0,1.0
2021-12-20,25.37,25.37,25.25,25.25,13394,21.4573187325289,21.4573187325289,21.3558256995016,21.3558256995016,15836.3579455461,0.0,1.0
2021-12-21,25.35,25.4,25.3,25.315,2877,21.4404032270244,21.4826919907858,21.398114463263,21.4108010923914,3401.61279747171,0.0,1.0
2021-12-22,25.44,25.49,25.38,25.46,5995,21.5165230017949,21.5588117655563,21.4657764852812,21.5334385072994,7088.17126202396,0.0,1.0
2021-12-23,25.46,25.5,25.46,25.5,1421,21.5334385072994,21.5672695183085,21.5334385072994,21.5672695183085,1680.11532332545,0.0,1.0
2021-12-27,25.3,25.4,25.3,25.33,5063,21.398114463263,21.4826919907858,21.398114463263,21.4234877215198,5986.22370302374,0.0,1.0
2021-12-28,25.51,25.55,25.43,25.43,12429,21.5757272710608,21.6095582820699,21.5080652490426,21.5080652490426,14695.3929300577,0.0,1.0
2021-12-29,25.46,25.48,25.4236,25.48,2950,21.5334385072994,21.550354012804,21.5026522872811,21.550354012804,3487.9241406123,0.0,1.0
2021-12-30,25.49,25.54,25.41,25.41,1265,21.5588117655563,21.6011005293177,21.491149743538,21.491149743538,1495.6691653812,0.0,1.0
2021-12-31,25.55,25.6,25.42,25.5,22192,21.6095582820699,21.6518470458313,21.4996074962903,21.5672695183085,26238.6483147349,0.0,1.0
2022-01-03,25.53,25.5349,25.51,25.515,2155,21.5926427765654,21.596787075414,21.5757272710608,21.579956147437,2547.95814339643,0.0,1.0
2022-01-04,25.5,25.54,25.5,25.525,4217,21.5672695183085,21.6011005293177,21.5672695183085,21.5884139001892,4985.95800032612,0.0,1.0
2022-01-05,25.39,25.55,25.35,25.55,10703,21.4742342380335,21.6095582820699,21.4404032270244,21.6095582820699,12654.6617210079,0.0,1.0
2022-01-06,25.5558,25.56,25.4,25.4,5138,21.6144637786663,21.6180160348222,21.4826919907858,21.4826919907858,6074.89974049692,0.0,1.0
2022-01-07,25.5999,25.6,25.5,25.5,1546,21.6517624683038,21.6518470458313,21.5672695183085,21.5672695183085,1827.9087191141,0.0,1.0
2022-01-10,25.6,25.6,25.6,25.6,518,21.6518470458313,21.6518470458313,21.6518470458313,21.6518470458313,612.455832148193,0.0,1.0
2022-01-11,25.61,25.7399,25.61,25.62,1015,21.6603047985836,21.7701710068357,21.6603047985836,21.6687625513359,1200.08237380389,0.0,1.0
2022-01-12,25.6,25.64,25.5999,25.64,1831,21.6518470458313,21.6856780568404,21.6517624683038,21.6856780568404,2164.87766151224,0.0,1.0
2022-01-13,25.62,25.64,25.62,25.64,552,21.6687625513359,21.6856780568404,21.6687625513359,21.6856780568404,652.655635802706,0.0,1.0
2022-01-14,25.65,25.7,25.56,25.7,7063,21.6941358095927,21.7364245733541,21.6180160348222,21.7364245733541,8350.91803564225,0.0,1.0
2022-01-18,25.57,25.65,25.57,25.64,4080,21.6264737875745,21.6941358095927,21.6264737875745,21.6856780568404,4823.97643854174,0.0,1.0
2022-01-19,25.47,25.65,25.3,25.52,14301,21.5418962600517,21.6941358095927,21.398114463263,21.5841850238131,16908.7468253886,0.0,1.0
2022-01-20,25.64,25.64,25.5,25.5,2426,21.6856780568404,21.6856780568404,21.5672695183085,21.5672695183085,2868.37422546625,0.0,1.0
2022-01-21,25.64,25.64,25.64,25.64,0,21.6856780568404,21.6856780568404,21.6856780568404,21.6856780568404,0,0.0,1.0
2022-01-24,25.53,25.6,25.5,25.6,6027,21.5926427765654,21.6518470458313,21.5672695183085,21.6518470458313,7126.00637134585,0.0,1.0
2022-01-25,25.53,25.53,25.53,25.53,44,21.5926427765654,21.5926427765654,21.5926427765654,21.5926427765654,52.023275317607,0.0,1.0
2022-01-26,25.48,25.48,25.48,25.48,1319,21.550354012804,21.550354012804,21.550354012804,21.550354012804,1559.5159123619,0.0,1.0
2022-01-27,25.48,25.49,25.48,25.48,2633,21.550354012804,21.5588117655563,21.550354012804,21.550354012804,3113.12008889226,0.0,1.0
2022-01-28,25.48,25.48,25.48,25.48,822,21.550354012804,21.550354012804,21.550354012804,21.550354012804,971.889370706204,0.0,1.0
2022-01-31,25.46,25.465,25.46,25.46,4295,21.5334385072994,21.5376673836756,21.5334385072994,21.5334385072994,5078.18107929824,0.0,1.0
2022-02-01,25.22,25.46,25.21,25.46,2625,21.3304524412448,21.5334385072994,21.3219946884925,21.5334385072994,3103.66131156178,0.0,1.0
2022-02-02,25.2,25.32,25.2,25.2,6913,21.3135369357402,21.4150299687675,21.3135369357402,21.3135369357402,8173.56596069586,0.0,1.0
2022-02-03,25.262,25.27,25.1,25.1,5501,21.3659750028043,21.3727412050062,21.2289594082174,21.2289594082174,6504.0917618672,0.0,1.0
2022-02-04,25.15,25.15,25.0799,25.08,1737,21.2712481719788,21.2712481719788,21.2119593251853,21.2120439027129,2053.73702787917,0.0,1.0
2022-02-07,25.65,25.65,25.08,25.09,3201,21.6941358095927,21.6941358095927,21.2120439027129,21.2205016554651,3784.69327935592,0.0,1.0
2022-02-08,25.65,25.65,25.65,25.65,858,21.6941358095927,21.6941358095927,21.6941358095927,21.6941358095927,1014.45386869334,0.0,1.0
2022-02-09,25.65,25.65,25.65,25.65,231,21.6941358095927,21.6941358095927,21.6941358095927,21.6941358095927,273.122195417437,0.0,1.0
2022-02-10,25.14,25.14,25.13,25.13,3230,21.2627904192265,21.2627904192265,21.2543326664743,21.2543326664743,3818.98134717889,0.0,1.0
2022-02-11,25.0,25.0,25.0,25.0,1211,21.1443818806946,21.1443818806946,21.1443818806946,21.1443818806946,1431.82241840051,0.0,1.0
2022-02-14,25.25,25.29,25.05,25.05,1824,21.3558256995016,21.3896567105107,21.186670644456,21.186670644456,2156.60123134807,0.0,1.0
2022-02-15,25.2,25.29,25.2,25.2,1001,21.3135369357402,21.3896567105107,21.3135369357402,21.3135369357402,1183.52951347556,0.0,1.0
2022-02-16,25.38,25.4997,25.38,25.46,1326,21.4657764852812,21.567015785726,21.4657764852812,21.5334385072994,1567.79234252607,0.0,1.0
2022-02-17,25.3,25.3,25.3,25.3,363,21.398114463263,21.398114463263,21.398114463263,21.398114463263,429.192021370258,0.0,1.0
2022-02-18,25.34,25.34,25.34,25.34,216,21.4319454742721,21.4319454742721,21.4319454742721,21.4319454742721,255.386987922798,0.0,1.0
2022-02-22,25.3,25.3487,25.3,25.3487,951,21.398114463263,21.4393037191666,21.398114463263,21.4393037191666,1124.4121551601,0.0,1.0
2022-02-23,25.16,25.16,25.12,25.12,2095,21.2797059247311,21.2797059247311,21.245874913722,21.245874913722,2477.01731341788,0.0,1.0
2022-02-24,25.1125,25.1125,25.03,25.09,3361,21.2395315991578,21.2395315991578,21.1697551389515,21.2205016554651,3973.86882596539,0.0,1.0
2022-02-25,25.1125,25.1125,25.1125,25.1125,12,21.2395315991578,21.2395315991578,21.2395315991578,21.2395315991578,14.188165995711,0.0,1.0
2022-02-28,24.6,25.99,24.6,25.04,19072,21.0703765441122,22.2609384707917,21.0703765441122,21.4472450676654,22266.863575872,0.3125,1.0
2022-03-01,24.99,25.02,24.95,24.95,21916,21.4044190990798,21.4301146802312,21.3701583242114,21.3701583242114,25587.2788448412,0.0,1.0
2022-03-02,24.89,24.96,24.7823,24.81,1414,21.3187671619087,21.3787235179285,21.2265200255753,21.2502456121717,1650.86750714571,0.0,1.0
2022-03-03,24.97,25.0,24.85,24.86,1953,21.3872887116456,21.412984292797,21.2845063870402,21.2930715807573,2280.15858660225,0.0,1.0
2022-03-04,24.97,24.97,24.97,24.97,275,21.3872887116456,21.3872887116456,21.3872887116456,21.3872887116456,321.066877273742,0.0,1.0
2022-03-07,24.87,24.98,24.7,24.7,3391,21.3016367744744,21.3958539053627,21.1560284812834,21.1560284812834,3959.04647576458,0.0,1.0
2022-03-08,24.98,24.9999,24.58,24.9,4581,21.3958539053627,21.4128986408598,21.053246156678,21.3273323556258,5348.39041742186,0.0,1.0
2022-03-09,24.9999,25.0,24.9999,24.9999,776,21.4128986408598,21.412984292797,21.4128986408598,21.4128986408598,905.992351870631,0.0,1.0
2022-03-10,24.99,25.0,24.89,24.9,101685,21.4044190990798,21.412984292797,21.3187671619087,21.3273323556258,118718.856056656,0.0,1.0
2022-03-11,24.98,24.98,24.8,24.8,1037,21.3958539053627,21.3958539053627,21.2416804184546,21.2416804184546,1210.71400630135,0.0,1.0
2022-03-14,24.9,24.97,24.88,24.93,1952,21.3273323556258,21.3872887116456,21.3102019681915,21.3530279367771,2278.99107068488,0.0,1.0
2022-03-15,24.8,24.8,24.8,24.8,136,21.2416804184546,21.2416804184546,21.2416804184546,21.2416804184546,158.782164760832,0.0,1.0
2022-03-16,24.8,24.8,24.8,24.8,68,21.2416804184546,21.2416804184546,21.2416804184546,21.2416804184546,79.3910823804161,0.0,1.0
2022-03-17,24.8,24.8,24.8,24.8,126,21.2416804184546,21.2416804184546,21.2416804184546,21.2416804184546,147.107005587242,0.0,1.0
2022-03-18,24.9752,24.9752,24.9752,24.9752,1201,21.3917426123785,21.3917426123785,21.3917426123785,21.3917426123785,1402.18661674823,0.0,1.0
2022-03-21,24.9752,24.9752,24.9752,24.9752,3,21.3917426123785,21.3917426123785,21.3917426123785,21.3917426123785,3.50254775207718,0.0,1.0
2022-03-22,24.9752,24.9752,24.9752,24.9752,83,21.3917426123785,21.3917426123785,21.3917426123785,21.3917426123785,96.9038211408021,0.0,1.0
2022-03-23,24.98,24.98,24.45,24.45,1738,21.3958539053627,21.3958539053627,20.9418986383554,20.9418986383554,2029.14266437005,0.0,1.0
2022-03-24,24.98,24.98,24.609,24.9,8284,21.3958539053627,21.3958539053627,21.0780852184576,21.3273323556258,9671.70185940247,0.0,1.0
2022-03-25,24.6,24.7,24.6,24.7,2738,21.0703765441122,21.1560284812834,21.0703765441122,21.1560284812834,3196.65858172911,0.0,1.0
2022-03-28,24.6,24.6,24.6,24.6,56,21.0703765441122,21.0703765441122,21.0703765441122,21.0703765441122,65.3808913721074,0.0,1.0
2022-03-29,24.9,24.9,24.9,24.9,432,21.3273323556258,21.3273323556258,21.3273323556258,21.3273323556258,504.366876299114,0.0,1.0
2022-03-30,24.98,24.98,24.98,24.98,164,21.3958539053627,21.3958539053627,21.3958539053627,21.3958539053627,191.472610446886,0.0,1.0
2022-03-31,24.64,25.1,24.64,24.85,5325,21.1046373189807,21.4986362299682,21.1046373189807,21.2845063870402,6217.02225993699,0.0,1.0
2022-04-01,24.67,24.99,24.55,24.55,3025,21.130332900132,21.4044190990798,21.0275505755266,21.0275505755266,3531.73565001117,0.0,1.0
2022-04-04,25.0,25.0,24.78,24.815,2547,21.412984292797,21.412984292797,21.2245500310204,21.2545282090303,2973.66304151352,0.0,1.0
2022-04-05,25.0,25.0,25.0,25.0,64,21.412984292797,21.412984292797,21.412984292797,21.412984292797,74.7210187109797,0.0,1.0
2022-04-06,24.96,24.96,24.54,24.54,568,21.3787235179285,21.3787235179285,21.0189853818095,21.0189853818095,663.149041059946,0.0,1.0
2022-04-07,24.96,24.96,24.96,24.96,22,21.3787235179285,21.3787235179285,21.3787235179285,21.3787235179285,25.6853501818993,0.0,1.0
2022-04-08,24.97,24.97,24.97,24.97,334,21.3872887116456,21.3872887116456,21.3872887116456,21.3872887116456,389.950316397926,0.0,1.0
2022-04-11,24.95,24.95,24.95,24.95,3232,21.3701583242114,21.3701583242114,21.3701583242114,21.3701583242114,3773.41144490448,0.0,1.0
2022-04-12,24.9096,24.9096,24.845,24.85,640,21.3355549415942,21.3355549415942,21.2802237901816,21.2845063870402,747.210187109799,0.0,1.0
2022-04-13,24.9096,24.9096,24.9096,24.9096,241,21.3355549415942,21.3355549415942,21.3355549415942,21.3355549415942,281.371336083534,0.0,1.0
2022-04-14,24.9096,24.9096,24.9096,24.9096,0,21.3355549415942,21.3355549415942,21.3355549415942,21.3355549415942,0,0.0,1.0
2022-04-18,24.9,24.9,24.75,24.75,855,21.3273323556258,21.3273323556258,21.198854449869,21.198854449869,998.226109341996,0.0,1.0
2022-04-19,24.83,24.9,24.8135,24.9,8636,21.2673759996059,21.3273323556258,21.2532434299727,21.3273323556258,10082.6674623129,0.0,1.0
2022-04-20,24.8299,24.83,24.78,24.78,613,21.2672903476688,21.2673759996059,21.2245500310204,21.2245500310204,715.687257341103,0.0,1.0
2022-04-21,24.8299,24.8299,24.8299,24.8299,469,21.2672903476688,21.2672903476688,21.2672903476688,21.2672903476688,547.564965241399,0.0,1.0
2022-04-22,24.495,24.78,24.495,24.78,9210,20.9804420100825,21.2245500310204,20.9804420100825,21.2245500310204,10752.8215988769,0.0,1.0
2022-04-25,24.51,24.51,24.5,24.5,427,20.9932898006582,20.9932898006582,20.984724606941,20.984724606941,498.529296712318,0.0,1.0
2022-04-26,24.51,24.51,24.51,24.51,105,20.9932898006582,20.9932898006582,20.9932898006582,20.9932898006582,122.589171322701,0.0,1.0
2022-04-27,24.48,24.48,24.48,24.48,805,20.9675942195068,20.9675942195068,20.9675942195068,20.9675942195068,939.850313474043,0.0,1.0
2022-04-28,24.74,24.74,24.655,24.655,1057,21.1902892561519,21.1902892561519,21.1174851095564,21.1174851095564,1234.06432464853,0.0,1.0
2022-04-29,24.74,24.74,24.43,24.6,31636,21.1902892561519,21.1902892561519,20.9247682509212,21.0703765441122,36935.5335615712,0.0,1.0
2022-05-02,24.5,24.5,24.2,24.2,1103,20.984724606941,20.984724606941,20.7277687954275,20.7277687954275,1287.77005684705,0.0,1.0
2022-05-03,24.46,24.46,24.36,24.36,1708,20.9504638320726,20.9504638320726,20.8648118949014,20.8648118949014,1994.11718684927,0.0,1.0
2022-05-04,24.6,24.6,24.08,24.08,290,21.0703765441122,21.0703765441122,20.624986470822,20.624986470822,338.579616034128,0.0,1.0
2022-05-05,24.19,24.3,24.0,24.07,5696,20.7192036017104,20.8134207325987,20.5564649210851,20.6164212771049,6650.17066527719,0.0,1.0
2022-05-06,24.36,24.5356,23.9763,24.19,2672,20.8648118949014,21.015216696574,20.5361654119755,20.7192036017104,3119.6025311834,0.0,1.0
2022-05-09,24.36,24.36,24.35,24.35,1106,20.8648118949014,20.8648118949014,20.8562467011843,20.8562467011843,1291.27260459912,0.0,1.0
2022-05-10,24.5,24.5,24.49,24.49,405,20.984724606941,20.984724606941,20.9761594132239,20.9761594132239,472.84394653042,0.0,1.0
2022-05-11,24.8,24.8,24.37,24.37,8121,21.2416804184546,21.2416804184546,20.8733770886185,20.8733770886185,9481.39676487292,0.0,1.0
2022-05-12,24.38,24.75,24.28,24.75,2124,20.8819422823356,21.198854449869,20.7962903451644,21.198854449869,2479.80380847064,0.0,1.0
2022-05-13,24.5,24.5,24.5,24.5,405,20.984724606941,20.984724606941,20.984724606941,20.984724606941,472.84394653042,0.0,1.0
2022-05-16,24.15,24.15,24.15,24.15,303,20.6849428268419,20.6849428268419,20.6849428268419,20.6849428268419,353.757322959795,0.0,1.0
2022-05-17,24.35,24.72,24.2,24.2,4042,20.8562467011843,21.1731588687176,20.7277687954275,20.7277687954275,4719.09933796531,0.0,1.0
2022-05-18,23.96,24.35,23.96,24.35,484,20.5222041462166,20.8562467011843,20.5222041462166,20.8562467011843,565.077704001786,0.0,1.0
2022-05-19,24.43,24.43,23.96,23.96,1536,20.9247682509212,20.9247682509212,20.5222041462166,20.5222041462166,1793.30444906352,0.0,1.0
2022-05-20,24.25,24.4182,24.25,24.4182,6517,20.7705947640131,20.914661322335,20.7705947640131,20.914661322335,7608.70123342898,0.0,1.0
2022-05-23,24.36,24.36,24.36,24.36,100,20.8648118949014,20.8648118949014,20.8648118949014,20.8648118949014,116.751591735906,0.0,1.0
2022-05-24,24.12,24.5,24.12,24.5,2623,20.6592472456905,20.984724606941,20.6592472456905,20.984724606941,3062.39425123282,0.0,1.0
2022-05-25,24.12,24.12,24.12,24.12,17,20.6592472456905,20.6592472456905,20.6592472456905,20.6592472456905,19.847770595104,0.0,1.0
2022-05-26,24.2,24.55,24.15,24.55,1242,20.7277687954275,21.0275505755266,20.6849428268419,21.0275505755266,1450.05476935995,0.0,1.0
2022-05-27,24.62,24.7006,24.55,24.55,930,21.0875069315465,21.1565423929064,21.0275505755266,21.0275505755266,1085.78980314392,0.0,1.0
2022-05-31,24.63,24.7001,24.3,24.6,32763,21.3637344289235,21.4245382366161,21.0774968178174,21.3377128279139,37772.0801896647,0.3125,1.0
2022-06-01,24.365,24.55,24.365,24.54,1868,21.1338769533383,21.2943434928978,21.1338769533383,21.2856696258946,2153.59539096827,0.0,1.0
2022-06-02,24.5147,24.5147,24.18,24.4612,1117,21.2637247423764,21.2637247423764,20.9734104137788,21.2173195539092,1287.77625894624,0.0,1.0
2022-06-03,24.48,24.55,23.82,24.27,3663,21.2336264238753,21.2943434928978,20.661151201663,21.0514752168077,4223.0299342167,0.0,1.0
2022-06-06,24.55,24.55,24.45,24.45,2221,21.2943434928978,21.2943434928978,21.2076048228656,21.2076048228656,2560.56496966838,0.0,1.0
2022-06-07,24.55,24.55,24.27,24.27,2557,21.2943434928978,21.2943434928978,21.0514752168077,21.0514752168077,2947.93544684469,0.0,1.0
2022-06-08,24.55,24.55,24.275,24.275,5385,21.2943434928978,21.2943434928978,21.0558121503093,21.0558121503093,6208.30362974527,0.0,1.0
2022-06-09,24.55,24.55,24.41,24.51,1619,21.2943434928978,21.2943434928978,21.1729093548528,21.2596480248849,1866.52619806083,0.0,1.0
2022-06-10,24.54,24.54,24.21,24.21,1303,21.2856696258946,21.2856696258946,20.9994320147884,20.9994320147884,1502.21348738312,0.0,1.0
2022-06-13,24.05,24.05,24.05,24.05,608,20.860650142737,20.860650142737,20.860650142737,20.860650142737,700.956101557124,0.0,1.0
2022-06-14,24.05,24.05,24.05,24.05,325,20.860650142737,20.860650142737,20.860650142737,20.860650142737,374.688705602081,0.0,1.0
2022-06-15,23.71,23.71,23.71,23.71,202,20.5657386646276,20.5657386646276,20.5657386646276,20.5657386646276,232.883441635755,0.0,1.0
2022-06-16,23.99,24.25,23.95,24.24,6284,20.8086069407176,21.0341274828013,20.7739114727048,21.0254536157981,7244.75023385689,0.0,1.0
2022-06-17,23.99,23.99,23.99,23.99,1,20.8086069407176,20.8086069407176,20.8086069407176,20.8086069407176,1.15288832492949,0.0,1.0
2022-06-21,23.76,23.76,23.67,23.67,801,20.6091079996437,20.6091079996437,20.5310431966147,20.5310431966147,923.463548268515,0.0,1.0
2022-06-22,23.7,23.76,23.64,23.75,1962,20.5570647976244,20.6091079996437,20.5050215956051,20.6004341326404,2261.96689351164,0.0,1.0
2022-06-23,23.74,23.74,23.72,23.72,807,20.5917602656372,20.5917602656372,20.5744125316308,20.5744125316308,930.380878218094,0.0,1.0
2022-06-24,23.75,23.75,23.75,23.75,218,20.6004341326404,20.6004341326404,20.6004341326404,20.6004341326404,251.329654834628,0.0,1.0
2022-06-27,23.5863,23.94,23.51,23.74,2941,20.4584429297978,20.7652376057016,20.3922613245632,20.5917602656372,3390.64456361761,0.0,1.0
2022-06-28,24.0,24.0,23.65,23.73,1039,20.8172808077209,20.8172808077209,20.5136954626083,20.583086398634,1197.85096960173,0.0,1.0
2022-06-29,23.845,24.23,23.7,23.93,2239,20.682835869171,21.0167797487949,20.5570647976244,20.7565637386983,2581.31695951711,0.0,1.0
2022-06-30,23.05,23.76,23.05,23.76,16562,19.9932634424152,20.6091079996437,19.9932634424152,20.6091079996437,19094.1364374822,0.0,1.0
2022-07-01,23.16,23.24,23.0774,23.18,4806,20.0886759794506,20.1580669154764,20.0170298380041,20.1060237134571,5540.78128961111,0.0,1.0
2022-07-05,23.19,23.19,23.0,23.05,3079,20.1146975804603,20.1146975804603,19.9498941073992,19.9932634424152,3549.74315245788,0.0,1.0
2022-07-06,23.5,23.595,23.25,23.25,1625,20.38358745756,20.4659891940906,20.1667407824796,20.1667407824796,1873.44352801041,0.0,1.0
2022-07-07,23.67,23.67,23.63,23.63,910,20.5310431966147,20.5310431966147,20.4963477286018,20.4963477286018,1049.12837568583,0.0,1.0
2022-07-08,23.3521,23.49,23.29,23.345,1900,20.2553009645824,20.3749135905568,20.2014362504925,20.2491425190101,2190.48781736602,0.0,1.0
2022-07-11,22.9,23.4799,22.9,22.9,1559,19.863155437367,20.3661529848835,19.863155437367,19.863155437367,1797.35289856506,0.0,1.0
2022-07-12,23.46,23.46,23.31,23.31,326,20.3488919895471,20.3488919895471,20.2187839844989,20.2187839844989,375.841593927013,0.0,1.0
2022-07-13,22.84,23.43,22.65,23.17,9254,19.8111122353477,20.3228703885375,19.6463087622866,20.0973498464539,10668.8285588974,0.0,1.0
2022-07-14,23.4,23.4,22.75,22.75,1637,20.2968487875278,20.2968487875278,19.7330474323187,19.7330474323187,1887.27818790957,0.0,1.0
2022-07-15,23.4,23.4,23.4,23.4,76,20.2968487875278,20.2968487875278,20.2968487875278,20.2968487875278,87.6195126946409,0.0,1.0
2022-07-18,23.4,23.4,23.4,23.4,1,20.2968487875278,20.2968487875278,20.2968487875278,20.2968487875278,1.15288832492949,0.0,1.0
2022-07-19,23.08,23.74,23.08,23.72,1755,20.0192850434249,20.5917602656372,20.0192850434249,20.5744125316308,2023.31901025124,0.0,1.0
2022-07-20,23.64,23.75,23.64,23.72,1195,20.5050215956051,20.6004341326404,20.5050215956051,20.5744125316308,1377.70154829073,0.0,1.0
2022-07-21,23.6,23.73,23.5,23.73,1235,20.4703261275922,20.583086398634,20.38358745756,20.583086398634,1423.81708128791,0.0,1.0
2022-07-22,23.6,23.6,23.6,23.6,0,20.4703261275922,20.4703261275922,20.4703261275922,20.4703261275922,0,0.0,1.0
2022-07-25,23.52,23.75,23.18,23.75,1735,20.4009351915664,20.6004341326404,20.1060237134571,20.6004341326404,2000.26124375266,0.0,1.0
2022-07-26,23.45,23.75,23.2,23.5,3050,20.3402181225439,20.6004341326404,20.1233714474635,20.38358745756,3516.30939103493,0.0,1.0
2022-07-27,23.75,23.75,23.55,23.75,1621,20.6004341326404,20.6004341326404,20.4269567925761,20.6004341326404,1868.8319747107,0.0,1.0
2022-07-28,23.75,23.75,23.75,23.75,19,20.6004341326404,20.6004341326404,20.6004341326404,20.6004341326404,21.9048781736602,0.0,1.0
2022-07-29,23.8,23.8,23.6999,23.8,15908,20.6438034676565,20.6438034676565,20.5569780589543,20.6438034676565,18340.1474729782,0.0,1.0
2022-08-01,23.85,23.85,23.44,23.44,2316,20.6871728026726,20.6871728026726,20.3315442555407,20.3315442555407,2670.08936053669,0.0,1.0
2022-08-02,23.9,23.9,23.75,23.75,529,20.7305421376887,20.7305421376887,20.6004341326404,20.6004341326404,609.877923887697,0.0,1.0
2022-08-03,23.9,23.9,23.54,23.63,3391,20.7305421376887,20.7305421376887,20.4182829255729,20.4963477286018,3909.44430983588,0.0,1.0
2022-08-04,23.85,23.9,23.77,23.77,1778,20.6871728026726,20.7305421376887,20.6177818666469,20.6177818666469,2049.83544172462,0.0,1.0
2022-08-05,23.85,23.85,23.63,23.63,2118,20.6871728026726,20.6871728026726,20.4963477286018,20.4963477286018,2441.81747220065,0.0,1.0
2022-08-08,23.89,23.9,23.57,23.9,2685,20.7218682706855,20.7305421376887,20.4443045265825,20.7305421376887,3095.50515243566,0.0,1.0
2022-08-09,23.92,23.92,23.92,23.92,1226,20.7478898716951,20.7478898716951,20.7478898716951,20.7478898716951,1413.44108636355,0.0,1.0
2022-08-10,23.8342,24.25,23.8342,23.92,955,20.6734680928075,21.0341274828013,20.6734680928075,20.7478898716951,1101.00835030766,0.0,1.0
2022-08-11,23.8342,23.8342,23.8342,23.8342,185,20.6734680928075,20.6734680928075,20.6734680928075,20.6734680928075,213.284340111955,0.0,1.0
2022-08-12,23.92,23.92,23.92,23.92,861,20.7478898716951,20.7478898716951,20.7478898716951,20.7478898716951,992.636847764287,0.0,1.0
2022-08-15,23.94,23.97,23.59,23.97,3641,20.7652376057016,20.7912592067112,20.461652260589,20.7912592067112,4197.66639106824,0.0,1.0
2022-08-16,24.21,24.21,23.9,23.9,3081,20.9994320147884,20.9994320147884,20.7305421376887,20.7305421376887,3552.04892910774,0.0,1.0
2022-08-17,23.86,24.0,23.86,24.0,3112,20.6958466696758,20.8172808077209,20.6958466696758,20.8172808077209,3587.78846718056,0.0,1.0
2022-08-18,23.86,24.0,23.86,24.0,545,20.6958466696758,20.8172808077209,20.6958466696758,20.8172808077209,628.32413708657,0.0,1.0
2022-08-19,23.925,24.0,23.85,24.0,1571,20.7522268051967,20.8172808077209,20.6871728026726,20.8172808077209,1811.18755846422,0.0,1.0
2022-08-22,23.85,23.9,23.85,23.85,752,20.6871728026726,20.7305421376887,20.6871728026726,20.6871728026726,866.972020346972,0.0,1.0
2022-08-23,23.65,23.98,23.65,23.98,2838,20.5136954626083,20.7999330737144,20.5136954626083,20.7999330737144,3271.89706614987,0.0,1.0
2022-08-24,23.65,23.65,23.65,23.65,212,20.5136954626083,20.5136954626083,20.5136954626083,20.5136954626083,244.41232488505,0.0,1.0
2022-08-25,23.95,23.95,23.68,23.68,938,20.7739114727048,20.7739114727048,20.5397170636179,20.5397170636179,1081.40924878385,0.0,1.0
2022-08-26,24.0,24.0,23.73,23.74,1000,20.8172808077209,20.8172808077209,20.583086398634,20.5917602656372,1152.88832492948,0.0,1.0
2022-08-29,23.91,23.91,23.72,23.72,1890,20.7392160046919,20.7392160046919,20.5744125316308,20.5744125316308,2178.95893411673,0.0,1.0
2022-08-30,23.8,24.0,23.79,24.0,2108,20.6438034676565,20.8172808077209,20.6351296006533,20.8172808077209,2430.28858895135,0.0,1.0
2022-08-31,23.4,23.58,23.4,23.41,1147,20.5679071313784,20.7261218016197,20.5679071313784,20.5766968352807,1304.93588037711,0.3125,1.0
2022-09-01,23.4,23.4,23.4,23.4,131,20.5679071313784,20.5679071313784,20.5679071313784,20.5679071313784,149.03801249294,0.0,1.0
2022-09-02,23.4,23.4,23.4,23.4,1088,20.5679071313784,20.5679071313784,20.5679071313784,20.5679071313784,1237.8118900177,0.0,1.0
2022-09-06,23.56,23.59,23.55,23.59,633,20.7085423938151,20.734911505522,20.6997526899128,20.734911505522,720.160777923903,0.0,1.0
2022-09-07,23.16,23.4,23.16,23.26,2525,20.3569542377232,20.5679071313784,20.3569542377232,20.4448512767462,2872.67924843262,0.0,1.0
2022-09-08,23.03,23.11,23.02,23.1,5162,20.2426880869933,20.3130057182117,20.233898383091,20.3042160143094,5872.78030907296,0.0,1.0
2022-09-09,23.44,23.48,23.0445,23.06,3182,20.6030659469876,20.6382247625968,20.2554331576517,20.2690571987002,3620.14470040103,0.0,1.0
2022-09-12,23.32,23.48,23.18,23.22,2861,20.49758950016,20.6382247625968,20.3745336455278,20.409692461137,3254.94468505573,0.0,1.0
2022-09-13,23.45,23.45,23.4,23.45,1600,20.6118556508899,20.6118556508899,20.5679071313784,20.6118556508899,1820.3116029672,0.0,1.0
2022-09-14,23.25,23.28,23.22,23.28,2812,20.4360615728439,20.4624306845508,20.409692461137,20.4624306845508,3199.19764221486,0.0,1.0
2022-09-15,23.1,23.24,23.1,23.17,2594,20.3042160143094,20.4272718689416,20.3042160143094,20.3657439416255,2951.18018631059,0.0,1.0
2022-09-16,23.1,23.35,23.1,23.19,767,20.3042160143094,20.5239586118669,20.3042160143094,20.3833233494301,872.611874672405,0.0,1.0
2022-09-19,23.06,23.35,23.06,23.1,2124,20.2690571987002,20.5239586118669,20.2690571987002,20.3042160143094,2416.46365293897,0.0,1.0
2022-09-20,22.8,23.13,22.8,23.09,2626,20.0405248972405,20.3305851260163,20.0405248972405,20.2954263104071,2987.58641836992,0.0,1.0
2022-09-21,22.8,23.12,22.8,22.8,4370,20.0405248972405,20.321795422114,20.0405248972405,20.0405248972405,4971.72606560417,0.0,1.0
2022-09-22,22.88,22.9,22.8,22.8,2216,20.1108425284589,20.1284219362635,20.0405248972405,20.0405248972405,2521.13157010958,0.0,1.0
2022-09-23,23.0,23.0,22.79,22.79,2714,20.2163189752864,20.2163189752864,20.0317351933382,20.0317351933382,3087.70355653313,0.0,1.0
2022-09-26,22.8,23.11,22.8,23.11,2268,20.0405248972405,20.3130057182117,20.0405248972405,20.3130057182117,2580.29169720601,0.0,1.0
2022-09-27,22.76,22.76,22.76,22.76,253,20.0053660816313,20.0053660816313,20.0053660816313,20.0053660816313,287.836772219189,0.0,1.0
2022-09-28,22.96,23.25,22.9,23.25,2632,20.1811601596772,20.4360615728439,20.1284219362635,20.4360615728439,2994.41258688106,0.0,1.0
2022-09-29,22.86,23.17,22.6,22.82,3864,20.0932631206543,20.3657439416255,19.8647308191945,20.0581043050451,4396.05252116579,0.0,1.0
2022-09-30,22.66,23.35,22.66,23.05,4408,19.9174690426083,20.5239586118669,19.9174690426083,20.2602674947979,5014.95846617465,0.0,1.0
2022-10-03,23.21,23.21,22.73,22.73,1883,20.4009027572347,20.4009027572347,19.9789969699244,19.9789969699244,2142.27921774203,0.0,1.0
2022-10-04,23.78,24.0,23.32,23.35,5717,20.9019158796657,21.0952893655163,20.49758950016,20.5239586118669,6504.2008963522,0.0,1.0
2022-10-05,23.53,23.7399,23.04,23.48,5083,20.6821732821083,20.8666691670175,20.2514777908956,20.6382247625968,5782.90242367643,0.0,1.0
2022-10-06,23.34,23.4,23.0,23.0,983,20.5151689079646,20.5679071313784,20.2163189752864,20.2163189752864,1118.35394107298,0.0,1.0
2022-10-07,23.42,23.49,23.42,23.49,235,20.585486539183,20.6470144664991,20.585486539183,20.6470144664991,267.358266685808,0.0,1.0
2022-10-10,22.99,23.5974,22.99,23.3,1546,20.2075292713841,20.7414158864097,20.2075292713841,20.4800100923554,1758.87608636707,0.0,1.0
2022-10-11,23.21,23.5999,22.95,23.5999,1565,20.4009027572347,20.7436133123853,20.1723704557749,20.7436133123853,1780.4922866523,0.0,1.0
2022-10-12,23.07,23.54,23.07,23.39,817,20.2778469026025,20.6909629860106,20.2778469026025,20.5591174274761,929.496612265131,0.0,1.0
2022-10-13,23.19,23.19,22.9844,22.9844,472,20.3833233494301,20.3833233494301,20.2026070371988,20.2026070371988,536.991922875326,0.0,1.0
2022-10-14,23.19,23.48,22.98,22.98,1028,20.3833233494301,20.6382247625968,20.1987395674818,20.1987395674818,1169.55020490643,0.0,1.0
2022-10-17,23.505,23.6,23.505,23.57,690,20.6601990223525,20.7437012094243,20.6601990223525,20.7173320977174,785.009378779608,0.0,1.0
2022-10-18,23.52,23.52,23.36,23.47,700,20.673383578206,20.673383578206,20.5327483157692,20.6294350586945,796.386326298151,0.0,1.0
2022-10-19,23.31,23.5,23.22,23.36,2576,20.4887997962577,20.6558041704014,20.409692461137,20.5327483157692,2930.7016807772,0.0,1.0
2022-10-20,22.7,23.5,22.33,23.5,12655,19.9526278582175,20.6558041704014,19.6274088138324,20.6558041704014,14397.5270847187,0.0,1.0
2022-10-21,22.02,22.51,22.02,22.51,8475,19.3549279928612,19.7856234840738,19.3549279928612,19.7856234840738,9641.96302196691,0.0,1.0
2022-10-24,22.3,23.21,21.87,22.68,18243,19.6010397021255,20.4009027572347,19.2230824343267,19.9350484504129,20754.9653580818,0.0,1.0
2022-10-25,22.84,23.1,21.97,22.9,1992,20.0756837128497,20.3042160143094,19.3109794733497,20.1284219362635,2266.28794569417,0.0,1.0
2022-10-26,22.8,23.1,22.45,22.85,2480,20.0405248972405,20.3042160143094,19.73288526066,20.084473416752,2821.48298459917,0.0,1.0
2022-10-27,23.01,23.19,22.66,22.66,2427,20.2251086791887,20.3833233494301,19.9174690426083,19.9174690426083,2761.18516275089,0.0,1.0
2022-10-28,23.23,23.52,22.77,23.01,3049,20.4184821650393,20.673383578206,20.0141557855336,20.2251086791887,3468.83129840438,0.0,1.0
2022-10-31,23.54,23.5975,22.95,23.39,3449,20.6909629860106,20.7415037834488,20.1723704557749,20.5591174274761,3923.90919914618,0.0,1.0
2022-11-01,23.2,23.57,22.93,23.3,5212,20.3921130533324,20.7173320977174,20.1547910479703,20.4800100923554,5929.66504666567,0.0,1.0
2022-11-02,22.71,23.4499,22.62,23.26,3781,19.9614175621198,20.6117677538508,19.8823102269991,20.4448512767462,4301.62385676188,0.0,1.0
2022-11-03,23.47,23.47,22.75,22.75,908,20.6294350586945,20.6294350586945,19.996576377729,19.996576377729,1033.02683468389,0.0,1.0
2022-11-04,23.27,23.55,22.3207,23.35,3378,20.4536409806485,20.6997526899128,19.6192343892033,20.5239586118669,3843.13287176451,0.0,1.0
2022-11-07,23.2,23.46,22.13,23.4,4046,20.3921130533324,20.6206453547922,19.4516147357865,20.5679071313784,4603.11296600332,0.0,1.0
2022-11-08,23.5,23.5,22.2501,23.16,3262,20.6558041704014,20.6558041704014,19.5571790796531,20.3569542377232,3711.16028054938,0.0,1.0
2022-11-09,23.17,23.32,22.94,23.32,1082,20.3657439416255,20.49758950016,20.1635807518726,20.49758950016,1230.98572150657,0.0,1.0
2022-11-10,23.19,23.4992,22.4101,22.92,2757,20.3833233494301,20.6551009940892,19.6978143420898,20.146001344068,3136.62443086287,0.0,1.0
2022-11-11,23.5,23.59,23.5,23.5,1492,20.6558041704014,20.734911505522,20.6558041704014,20.6558041704014,1697.44056976692,0.0,1.0
2022-11-14,23.1,23.5,23.03,23.38,2367,20.3042160143094,20.6558041704014,20.2426880869933,20.5503277235738,2692.92347763961,0.0,1.0
2022-11-15,23.5,23.66,23.5,23.66,781,20.6558041704014,20.7964394328381,20.6558041704014,20.7964394328381,888.539601198366,0.0,1.0
2022-11-16,23.54,23.57,23.54,23.57,806,20.6909629860106,20.7173320977174,20.6909629860106,20.7173320977174,916.981969994728,0.0,1.0
2022-11-17,23.6,23.76,23.35,23.76,2160,20.7437012094243,20.8843364718611,20.5239586118669,20.8843364718611,2457.42066400573,0.0,1.0
2022-11-18,23.788,23.8,23.51,23.51,1082,20.9089476427876,20.9194952874703,20.6645938743037,20.6645938743037,1230.98572150657,0.0,1.0
2022-11-21,23.6,23.74,23.55,23.74,740,20.7437012094243,20.8667570640565,20.6997526899128,20.8667570640565,841.894116372335,0.0,1.0
2022-11-22,23.55,23.55,23.22,23.22,2261,20.6997526899128,20.6997526899128,20.409692461137,20.409692461137,2572.32783394304,0.0,1.0
2022-11-23,23.55,23.55,23.55,23.55,160,20.6997526899128,20.6997526899128,20.6997526899128,20.6997526899128,182.031160296721,0.0,1.0
2022-11-25,23.84,23.84,23.84,23.84,150,20.9546541030795,20.9546541030795,20.9546541030795,20.9546541030795,170.654212778176,0.0,1.0
2022-11-28,23.84,23.84,23.84,23.84,67,20.9546541030795,20.9546541030795,20.9546541030795,20.9546541030795,76.2255483742518,0.0,1.0
2022-11-29,23.95,23.95,23.39,23.395,2603,21.0513408460048,21.0513408460048,20.5591174274761,20.5635122794272,2961.41943907727,0.0,1.0
2022-11-30,23.46,23.5,23.015,23.37,9406,20.895323601739,20.9309507519551,20.4989715555849,20.8151625137528,10560.4854084019,0.3125,1.0
2022-12-01,23.51,23.51,23.51,23.51,968,20.9398575395091,20.9398575395091,20.9398575395091,20.9398575395091,1086.8115963569,0.0,1.0
2022-12-02,23.51,23.51,23.51,23.51,671,20.9398575395091,20.9398575395091,20.9398575395091,20.9398575395091,753.358038383762,0.0,1.0
2022-12-05,23.13,24.14,23.13,24.12,4505,20.6013996124562,21.5009851554126,20.6013996124562,21.4831715803045,5057.94033221885,0.0,1.0
2022-12-06,23.465,23.52,23.465,23.49,1364,20.899776995516,20.9487643270631,20.899776995516,20.9220439644011,1531.41634032109,0.0,1.0
2022-12-07,23.5,23.52,23.14,23.5199,3007,20.9309507519551,20.9487643270631,20.6103064000102,20.9486752591876,3376.07693207149,0.0,1.0
2022-12-08,23.5,23.5,23.5,23.5,0,20.9309507519551,20.9309507519551,20.9309507519551,20.9309507519551,0,0.0,1.0
2022-12-09,23.1779,23.45,22.81,23.45,4824,20.64406312484,20.886416814185,20.3163824107275,20.886416814185,5416.09415374555,0.0,1.0
2022-12-12,23.25,23.25,23.25,23.25,976,20.7082810631045,20.7082810631045,20.7082810631045,20.7082810631045,1095.79351037638,0.0,1.0
2022-12-13,23.44,23.44,23.0,23.3,2837,20.8775100266309,20.8775100266309,20.4856113742539,20.7528150008746,3185.21125915758,0.0,1.0
2022-12-14,23.4,23.44,22.9,22.9,1862,20.8418828764149,20.8775100266309,20.3965434987137,20.3965434987137,2090.54048803362,0.0,1.0
2022-12-15,23.35,23.36,22.8614,22.92,2632,20.7973489386447,20.8062557261988,20.3621632987551,20.4143570738217,2955.04971240844,0.0,1.0
2022-12-16,23.45,23.45,23.2,23.21,3434,20.886416814185,20.886416814185,20.6637471253344,20.6726539128884,3855.48659286115,0.0,1.0
2022-12-19,23.47,23.47,23.11,23.22,1679,20.904230389293,20.904230389293,20.5835860373482,20.6815607004424,1885.07920483806,0.0,1.0
2022-12-20,23.47,23.47,23.47,23.47,166,20.904230389293,20.904230389293,20.904230389293,20.904230389293,186.37471590418,0.0,1.0
2022-12-21,23.47,23.47,23.47,23.47,0,20.904230389293,20.904230389293,20.904230389293,20.904230389293,0,0.0,1.0
2022-12-22,23.44,23.44,23.44,23.44,516,20.8775100266309,20.8775100266309,20.8775100266309,20.8775100266309,579.333454256366,0.0,1.0
2022-12-23,23.44,23.44,23.44,23.44,566,20.8775100266309,20.8775100266309,20.8775100266309,20.8775100266309,635.470416878107,0.0,1.0
2022-12-27,22.58,23.049,22.24,22.72,24247,20.1115262969849,20.5292546332686,19.8086955201481,20.2362213227413,27223.058653787,0.0,1.0
2022-12-28,22.58,22.58,22.58,22.58,7,20.1115262969849,20.1115262969849,20.1115262969849,20.1115262969849,7.85917476704372,0.0,1.0
2022-12-29,22.37,22.37,22.2801,22.2801,1554,19.9244837583504,19.9244837583504,19.8444117382398,19.8444117382398,1744.73679828371,0.0,1.0
2022-12-30,23.06,23.2799,22.4089,22.8958,2764,20.5390520995781,20.734912357891,19.9591311619356,20.392802647941,3103.25129372982,0.0,1.0
2023-01-03,23.08,23.08,22.766,22.97,3703,20.5568656746861,20.5568656746861,20.2771925454898,20.4588910115918,4157.50345176612,0.0,1.0
2023-01-04,22.84,23.08,22.84,23.06,4279,20.3431027733895,20.5568656746861,20.3431027733895,20.5390520995781,4804.20126116859,0.0,1.0
2023-01-05,23.07,23.0799,23.0,23.0,1050,20.5479588871321,20.5567766068106,20.4856113742539,20.4856113742539,1178.87621505656,0.0,1.0
2023-01-06,23.08,23.08,22.9,23.08,3769,20.5568656746861,20.5568656746861,20.3965434987137,20.5568656746861,4231.60424242682,0.0,1.0
2023-01-09,23.6,23.6,23.1,23.1,1999,21.0200186274953,21.0200186274953,20.5746792497941,20.5746792497941,2244.3557656172,0.0,1.0
2023-01-10,23.62,23.62,23.4,23.4,2586,21.0378322026034,21.0378322026034,20.8418828764149,20.8418828764149,2903.40370679643,0.0,1.0
2023-01-11,23.59,23.64,23.4,23.6399,6964,21.0111118399413,21.0556457777114,20.8418828764149,21.0555567098359,7818.75615395606,0.0,1.0
2023-01-12,23.16,23.41,22.95,23.4,2063,20.6281199751183,20.8507896639689,20.4410774364838,20.8418828764149,2316.21107777302,0.0,1.0
2023-01-13,23.25,23.25,23.04,23.04,2152,20.7082810631045,20.7082810631045,20.52123852447,20.52123852447,2416.13487123972,0.0,1.0
2023-01-17,23.56,23.58,23.56,23.58,788,20.9843914772792,21.0022050523873,20.9843914772792,21.0022050523873,884.718530918636,0.0,1.0
2023-01-18,23.5,23.66,23.305,23.55,2664,20.9309507519551,21.0734593528195,20.7572683946516,20.9754846897252,2990.97736848635,0.0,1.0
2023-01-19,23.6,23.6,23.26,23.26,2359,21.0200186274953,21.0200186274953,20.7171878506585,20.7171878506585,2648.54189649373,0.0,1.0
2023-01-20,23.6499,23.6499,23.355,23.5999,2219,21.0644634973899,21.0644634973899,20.8018023324217,21.0199295596198,2491.35840115286,0.0,1.0
2023-01-23,23.48,23.64,23.37,23.37,7106,20.913137176847,21.0556457777114,20.8151625137528,20.8151625137528,7978.18512780182,0.0,1.0
2023-01-24,23.43,23.5,23.37,23.5,2145,20.8686032390769,20.9309507519551,20.8151625137528,20.9309507519551,2408.27569647268,0.0,1.0
2023-01-25,23.584,23.584,23.2999,23.568,7220,21.0057677674089,21.0057677674089,20.7527259329991,20.9915169073224,8106.17740257936,0.0,1.0
2023-01-26,23.64,23.64,23.55,23.55,3022,21.0556457777114,21.0556457777114,20.9754846897252,20.9754846897252,3392.91802085802,0.0,1.0
2023-01-27,23.5,23.6395,23.4,23.6395,3635,20.9309507519551,21.0552004383337,20.8418828764149,21.0552004383337,4081.15718260055,0.0,1.0
2023-01-30,23.5926,23.62,23.3,23.62,6516,21.0134276047053,21.0378322026034,20.7528150008746,21.0378322026034,7315.76896886528,0.0,1.0
2023-01-31,23.47,23.63,23.32,23.45,10284,20.904230389293,21.0467389901574,20.7706285759827,20.886416814185,11546.2504720397,0.0,1.0
2023-02-01,23.4999,23.6399,23.3347,23.6398,6872,20.9308616840795,21.0555567098359,20.7837215536871,21.0554676419603,7715.46414273207,0.0,1.0
2023-02-02,23.4999,23.62,23.29,23.45,14614,20.9308616840795,21.0378322026034,20.7439082133206,20.886416814185,16407.7114350824,0.0,1.0
2023-02-03,23.64,23.64,23.31,23.54,5680,21.0556457777114,21.0556457777114,20.7617217884286,20.9665779021712,6377.15895382976,0.0,1.0
2023-02-06,23.564,23.6,23.3062,23.6,7893,20.9879541923008,21.0200186274953,20.7583372091581,21.0200186274953,8861.78091946802,0.0,1.0
2023-02-07,23.5332,23.59,23.49,23.49,3872,20.9605212866344,21.0111118399413,20.9220439644011,20.9220439644011,4347.24638542762,0.0,1.0
2023-02-08,23.5,23.6,23.15,23.53,13606,20.9309507519551,21.0200186274953,20.6192131875643,20.9576711146172,15275.9902686281,0.0,1.0
2023-02-09,23.55,23.7,23.34,23.58,5520,20.9754846897252,21.1090865030356,20.7884421510907,21.0022050523873,6197.52067344018,0.0,1.0
2023-02-10,23.5,23.7,23.292,23.4,7094,20.9309507519551,21.1090865030356,20.7456895708314,20.8418828764149,7964.71225677258,0.0,1.0
2023-02-13,23.564,23.564,23.53,23.53,440,20.9879541923008,20.9879541923008,20.9576711146172,20.9576711146172,494.00527107132,0.0,1.0
2023-02-14,23.59,23.6,23.5,23.5,1994,21.0111118399413,21.0200186274953,20.9309507519551,20.9309507519551,2238.74206935502,0.0,1.0
2023-02-15,23.584,23.584,23.35,23.35,153005,21.0057677674089,21.0057677674089,20.7973489386447,20.7973489386447,171784.719318789,0.0,1.0
2023-02-16,23.56,23.56,23.17,23.17,1480,20.9843914772792,20.9843914772792,20.6370267626723,20.6370267626723,1661.65409360353,0.0,1.0
2023-02-17,23.41,23.5,23.17,23.5,1540,20.8507896639689,20.9309507519551,20.6370267626723,20.9309507519551,1729.01844874961,0.0,1.0
2023-02-21,23.5,23.5,23.3682,23.41,4499,20.9309507519551,20.9309507519551,20.8135592919931,20.8507896639689,5051.20389670423,0.0,1.0
2023-02-22,23.57,23.68,22.94,23.46,3363,20.9932982648332,21.0912729279275,20.4321706489298,20.895323601739,3775.77210593829,0.0,1.0
2023-02-23,23.45,23.7,23.372,23.372,3023,20.886416814185,21.1090865030356,20.8169438712636,20.8169438712636,3394.04076011044,0.0,1.0
2023-02-24,23.54,23.6,23.5,23.5996,4970,20.9665779021712,21.0200186274953,20.9309507519551,21.0196623559932,5580.01408460103,0.0,1.0
2023-02-27,23.8,23.8,23.5898,23.5898,1688,21.1981543785758,21.1981543785758,21.0109337041902,21.0109337041902,1895.18385810997,0.0,1.0
2023-02-28,23.65,23.65,23.215,23.5,18082,21.3433350157064,21.3433350157064,20.9507620460729,21.2079650261776,20036.1986393084,0.313,1.0
2023-03-01,23.66,23.69,23.66,23.69,1651,21.352359681675,21.3794336795807,21.352359681675,21.3794336795807,1829.43059138912,0.0,1.0
2023-03-02,23.5,23.7,23.215,23.7,8140,21.2079650261776,21.3884583455493,20.9507620460729,21.3884583455493,9019.72441787249,0.0,1.0
2023-03-03,23.6999,23.73,23.532,23.68,3222,21.3883680988896,21.4155323434551,21.2368439572771,21.3704090136121,3570.21524255347,0.0,1.0
2023-03-06,23.6,23.7,22.91,23.47,9151,21.2982116858634,21.3884583455493,20.675509734031,21.1808910282718,10139.9874874633,0.0,1.0
2023-03-07,23.61,23.7,22.92,22.92,5330,21.307236351832,21.3884583455493,20.6845343999996,20.6845343999996,5906.03576747672,0.0,1.0
2023-03-08,23.5,23.73,23.41,23.69,9286,21.2079650261776,21.4155323434551,21.1267430324603,21.3794336795807,10289.5775115926,0.0,1.0
2023-03-09,23.7257,23.74,23.5,23.74,4337,21.4116517370886,21.4245570094236,21.2079650261776,21.4245570094236,4805.71803443649,0.0,1.0
2023-03-10,23.726,23.726,23.726,23.726,0,21.4119224770676,21.4119224770676,21.4119224770676,21.4119224770676,0,0.0,1.0
2023-03-13,24.4,24.4,24.0,24.4,506,22.0201849633503,22.0201849633503,21.6591983246069,22.0201849633503,560.685571921805,0.0,1.0
2023-03-14,23.39,23.73,23.385,23.73,3249,21.1086937005231,21.4155323434551,21.1041813675388,21.4155323434551,3600.13324737934,0.0,1.0
2023-03-15,23.55,23.55,23.55,23.55,281,21.2530883560205,21.2530883560205,21.2530883560205,21.2530883560205,311.368865039579,0.0,1.0
2023-03-16,23.3,23.53,22.77,22.77,2439,21.0274717068059,21.2350390240833,20.5491644104708,20.5491644104708,2702.59310260332,0.0,1.0
2023-03-17,23.45,23.53,22.0,23.51,24085,21.1628416963346,21.2350390240833,19.8542651308896,21.2169896921462,26687.9683789263,0.0,1.0
2023-03-20,23.45,23.45,22.4501,23.45,3066,21.1628416963346,21.1628416963346,20.2604653461357,21.1628416963346,3397.35565911513,0.0,1.0
2023-03-21,23.45,23.45,22.052,22.14,2800,21.1628416963346,21.1628416963346,19.9011933939263,19.9806104544499,3102.6079078677,0.0,1.0
2023-03-22,23.45,23.45,22.59,22.6,3939,21.1628416963346,21.1628416963346,20.3867204230362,20.3957450890048,4364.70448181817,0.0,1.0
2023-03-23,23.44,23.45,22.9001,23.4199,5790,21.1538170303661,21.1628416963346,20.6665753147221,21.1356774517692,6415.74992376925,0.0,1.0
2023-03-24,23.44,23.44,22.9,22.9,2170,21.1538170303661,21.1538170303661,20.6664850680624,20.6664850680624,2404.52112859746,0.0,1.0
2023-03-27,23.4,23.4,23.225,23.36,5883,21.1177183664917,21.1177183664917,20.9597867120415,21.0816197026174,6518.80082928059,0.0,1.0
2023-03-28,23.36,23.4,23.3,23.4,3054,21.0816197026174,21.1177183664917,21.0274717068059,21.1177183664917,3384.0587680814,0.0,1.0
2023-03-29,23.42,23.42,23.35,23.4,9483,21.1357676984289,21.1357676984289,21.0725950366488,21.1177183664917,10507.8681393962,0.0,1.0
2023-03-30,23.44,23.44,23.325,23.325,4461,21.1538170303661,21.1538170303661,21.0500333717273,21.0500333717273,4943.11924178491,0.0,1.0
2023-03-31,22.97,23.46,22.4,23.46,23297,20.7296577298425,21.1718663623032,20.2152517696331,21.1718663623032,25814.805867712,0.0,1.0
2023-04-03,23.47,23.47,23.46,23.47,2319,21.1808910282718,21.1808910282718,21.1718663623032,21.1808910282718,2569.62419226614,0.0,1.0
2023-04-04,23.48,23.48,23.48,23.48,555,21.1899156942404,21.1899156942404,21.1899156942404,21.1899156942404,614.981210309489,0.0,1.0
2023-04-05,23.22,23.2931,23.22,23.2931,271,20.9552743790572,21.0212446872875,20.9552743790572,21.0212446872875,300.28812251148,0.0,1.0
2023-04-06,23.23,23.23,23.23,23.23,174,20.9642990450258,20.9642990450258,20.9642990450258,20.9642990450258,192.80491998892,0.0,1.0
2023-04-10,23.24,23.45,23.24,23.44,906,20.9733237109943,21.1628416963346,20.9733237109943,21.1538170303661,1003.91527304576,0.0,1.0
2023-04-11,23.5,23.5,23.48,23.5,3054,21.2079650261776,21.2079650261776,21.1899156942404,21.2079650261776,3384.0587680814,0.0,1.0
2023-04-12,23.4,23.53,23.14,23.53,6873,21.1177183664917,21.2350390240833,20.8830770513085,21.2350390240833,7615.79433956238,0.0,1.0
2023-04-13,23.53,23.53,23.52,23.52,1506,21.2350390240833,21.2350390240833,21.2260143581147,21.2260143581147,1668.7598247317,0.0,1.0
2023-04-14,23.55,23.55,23.55,23.55,1188,21.2530883560205,21.2530883560205,21.2530883560205,21.2530883560205,1316.39221233815,0.0,1.0
2023-04-17,23.55,23.55,23.55,23.55,157,21.2530883560205,21.2530883560205,21.2530883560205,21.2530883560205,173.967657691153,0.0,1.0
2023-04-18,23.56,23.56,23.56,23.56,2371,21.2621130219891,21.2621130219891,21.2621130219891,21.2621130219891,2627.24405341225,0.0,1.0
2023-04-19,23.4928,23.4928,23.14,23.14,659,21.2014672666802,21.2014672666802,20.8830770513085,20.8830770513085,730.220932601717,0.0,1.0
2023-04-20,23.5399,23.54,23.23,23.54,3455,21.2439734433922,21.2440636900519,20.9642990450258,21.2440636900519,3828.39654345818,0.0,1.0
2023-04-21,23.56,23.56,23.4499,23.56,1980,21.2621130219891,21.2621130219891,21.162751449675,21.2621130219891,2193.98702056358,0.0,1.0
2023-04-24,23.59,23.6,23.56,23.59,1400,21.2891870198949,21.2982116858634,21.2621130219891,21.2891870198949,1551.30395393384,0.0,1.0
2023-04-25,23.57,23.57,23.423,23.423,556,21.2711376879577,21.2711376879577,21.1384750982195,21.1384750982195,616.089284562298,0.0,1.0
2023-04-26,23.5999,23.6,23.5999,23.6,4818,21.2981214392038,21.2982116858634,21.2981214392038,21.2982116858634,5338.70175003804,0.0,1.0
2023-04-27,23.6299,23.63,23.6,23.6,4881,21.3251954371095,21.3252856837692,21.2982116858634,21.2982116858634,5408.51042796508,0.0,1.0
2023-04-28,23.4,23.69,23.4,23.52,5793,21.1177183664917,21.3794336795807,21.1177183664917,21.2260143581147,6419.0741465277,0.0,1.0
2023-05-01,23.6,23.62,23.6,23.61,2997,21.2982116858634,21.3162610178006,21.2982116858634,21.307236351832,3320.89853567125,0.0,1.0
2023-05-02,23.64,23.64,23.5,23.6,3468,21.3343103497378,21.3343103497378,21.2079650261776,21.2982116858634,3842.8015087447,0.0,1.0
2023-05-03,23.6599,23.66,23.6599,23.66,1891,21.3522694350153,21.352359681675,21.3522694350153,21.352359681675,2095.3684120635,0.0,1.0
2023-05-04,23.64,23.68,22.93,23.6799,1329,21.3343103497378,21.3704090136121,20.6935590659682,21.3703187669524,1472.63068198434,0.0,1.0
2023-05-05,23.25,23.25,23.18,23.18,1364,20.9823483769629,20.9823483769629,20.9191757151828,20.9191757151828,1511.41328083269,0.0,1.0
2023-05-08,23.64,23.64,23.385,23.385,2536,21.3343103497378,21.3343103497378,21.1041813675388,21.1041813675388,2810.07630512588,0.0,1.0
2023-05-09,23.59,23.64,23.14,23.15,5860,21.2891870198949,21.3343103497378,20.8830770513085,20.8921017172771,6493.31512146594,0.0,1.0
2023-05-10,23.62,23.62,23.45,23.45,530,21.3162610178006,21.3162610178006,21.1628416963346,21.1628416963346,587.279353989242,0.0,1.0
2023-05-11,23.57,23.62,23.4,23.4,1184,21.2711376879577,21.3162610178006,21.1177183664917,21.1177183664917,1311.95991532691,0.0,1.0
2023-05-12,23.64,23.64,23.5,23.6,4221,21.3343103497378,21.3343103497378,21.2079650261776,21.2982116858634,4677.18142111054,0.0,1.0
2023-05-15,23.74,23.74,23.41,23.41,2646,21.4245570094236,21.4245570094236,21.1267430324603,21.1267430324603,2931.96447293498,0.0,1.0
2023-05-16,23.74,23.74,23.74,23.74,268,21.4245570094236,21.4245570094236,21.4245570094236,21.4245570094236,296.963899753051,0.0,1.0
2023-05-17,23.62,23.62,23.5,23.5,777,21.3162610178006,21.3162610178006,21.2079650261776,21.2079650261776,860.973694433285,0.0,1.0
2023-05-18,23.66,23.69,23.55,23.55,1450,21.352359681675,21.3794336795807,21.2530883560205,21.2530883560205,1606.70766657434,0.0,1.0
2023-05-19,23.715,23.73,23.52,23.52,683,21.4019953445022,21.4155323434551,21.2260143581147,21.2260143581147,756.814714669154,0.0,1.0
2023-05-22,23.73,23.74,23.49,23.715,1873,21.4155323434551,21.4245570094236,21.198940360209,21.4019953445022,2075.42307551292,0.0,1.0
2023-05-23,23.73,23.74,23.38,23.5999,1551,21.4155323434551,21.4245570094236,21.0996690345545,21.2981214392038,1718.62316610814,0.0,1.0
2023-05-24,23.73,23.73,23.73,23.73,268,21.4155323434551,21.4155323434551,21.4155323434551,21.4155323434551,296.96389975305,0.0,1.0
2023-05-25,23.8,23.8,23.43,23.43,1462,21.4787050052352,21.4787050052352,21.1447923643975,21.1447923643975,1620.00455760806,0.0,1.0
2023-05-26,23.78,23.78,23.78,23.78,341,21.460655673298,21.460655673298,21.460655673298,21.460655673298,377.853320208172,0.0,1.0
2023-05-30,23.88,23.88,23.7,23.79,1198,21.5509023329839,21.5509023329839,21.3884583455493,21.4696803392666,1327.47295486625,0.0,1.0
2023-05-31,23.75,23.75,23.3187,23.7,17256,21.716053720209,21.716053720209,21.32169018465,21.670335712377,18872.2133993715,0.313,1.0
2023-06-01,23.62,23.6999,23.33,23.33,1566,21.5971868998457,21.6702442763613,21.33202245442,21.33202245442,1712.67305189012,0.0,1.0
2023-06-02,23.7,23.7,23.64,23.64,1483,21.670335712377,21.670335712377,21.6154741029785,21.6154741029785,1621.89919281803,0.0,1.0
2023-06-05,23.5,23.54,23.36,23.36,6400,21.4874636810489,21.5240380873145,21.3594532591192,21.3594532591192,6999.43009712435,0.0,1.0
2023-06-06,23.38,23.6883,23.2,23.6883,4535,21.377740462252,21.6596376985443,21.2131556340568,21.6596376985443,4959.75242038422,0.0,1.0
2023-06-07,23.68,23.6824,23.27,23.28,3959,21.6520485092441,21.6542429736201,21.2771608450216,21.286304446588,4329.80371164303,0.0,1.0
2023-06-08,23.6664,23.6664,23.25,23.32,10574,21.6396132111138,21.6396132111138,21.2588736418888,21.3228788528536,11564.3709135927,0.0,1.0
2023-06-09,23.49,23.59,23.47,23.47,1027,21.4783200794825,21.5697560951465,21.4600328763497,21.4600328763497,1123.18979839792,0.0,1.0
2023-06-12,23.52,23.64,23.46,23.58,2107,21.5057508841817,21.6154741029785,21.4508892747833,21.5606124935801,2304.34362728766,0.0,1.0
2023-06-13,23.69,23.74,23.425,23.425,2672,21.6611921108106,21.7069101186426,21.4188866693009,21.4188866693009,2922.26206554941,0.0,1.0
2023-06-14,23.61,23.7277,23.35,23.58,1951,21.5880432982793,21.6956634887159,21.3503096575528,21.5606124935801,2133.73251867025,0.0,1.0
2023-06-15,23.6,23.7399,23.59,23.6,2494,21.5788996967129,21.7068186826269,21.5697560951465,21.5788996967129,2727.59041597315,0.0,1.0
2023-06-16,23.61,23.7399,23.51,23.7399,1379,21.5880432982793,21.7068186826269,21.4966072826153,21.7068186826269,1508.15845373976,0.0,1.0
2023-06-20,23.4,23.74,23.34,23.74,12407,21.3960276653848,21.7069101186426,21.3411660559864,21.7069101186426,13569.0514398472,0.0,1.0
2023-06-21,23.39,23.43,23.13,23.43,7833,21.3868840638184,21.4234584700841,21.1491504230919,21.4234584700841,8566.64624230862,0.0,1.0
2023-06-22,23.47,23.47,23.4,23.4,2818,21.4600328763497,21.4600328763497,21.3960276653848,21.3960276653848,3081.93656464006,0.0,1.0
2023-06-23,23.32,23.4845,23.285,23.36,7647,21.3228788528536,21.473291098621,21.2908762473712,21.3594532591192,8363.22530511093,0.0,1.0
2023-06-26,23.27,23.39,23.2008,23.39,3587,21.2771608450216,21.3868840638184,21.2138871221821,21.3868840638184,3922.96183724766,0.0,1.0
2023-06-27,23.2,23.3799,23.11,23.35,12555,21.2131556340568,21.3776490262364,21.1308632199591,21.3503096575528,13730.9132608431,0.0,1.0
2023-06-28,23.395,23.395,23.15,23.3,5189,21.3914558646016,21.3914558646016,21.1674376262247,21.3045916497208,5675.00668343412,0.0,1.0
2023-06-29,23.5899,23.5899,23.25,23.26,3773,21.5696646591309,21.5696646591309,21.2588736418888,21.2680172434552,4126.38277444533,0.0,1.0
2023-06-30,23.73,23.93,23.4,23.65,24622,21.6977665170762,21.8806385484042,21.3960276653848,21.6246177045449,26928.1199767806,0.0,1.0
2023-07-03,23.45,23.72,23.1,23.41,6125,21.4417456732169,21.6886229155098,21.1217196183927,21.4051712669512,6698.67333513853,0.0,1.0
2023-07-05,23.27,23.72,23.1,23.52,5850,21.2771608450216,21.6886229155098,21.1217196183927,21.5057508841817,6397.91657315273,0.0,1.0
2023-07-06,23.56,23.7,23.315,23.38,2822,21.5423252904473,21.670335712377,21.3183070520704,21.377740462252,3086.31120845077,0.0,1.0
2023-07-07,23.68,23.72,23.32,23.32,471,21.6520485092441,21.6886229155098,21.3228788528536,21.3228788528536,515.114308710247,0.0,1.0
2023-07-10,23.7,23.7,23.14,23.65,2853,21.670335712377,21.670335712377,21.1582940246583,21.6246177045449,3120.21469798371,0.0,1.0
2023-07-11,23.63,23.805,23.42,23.55,2773,21.6063305014121,21.7663435288242,21.4143148685177,21.5331816888809,3032.72182176967,0.0,1.0
2023-07-12,23.74,23.74,23.5,23.635,2484,21.7069101186426,21.7069101186426,21.4874636810489,21.6109023021953,2716.65380644639,0.0,1.0
2023-07-13,23.76,23.76,23.4,23.4,1488,21.7251973217754,21.7251973217754,21.3960276653848,21.3960276653848,1627.36749758141,0.0,1.0
2023-07-14,23.65,23.77,23.3,23.59,849,21.6246177045449,21.7343409233418,21.3045916497208,21.5697560951465,928.518148821654,0.0,1.0
2023-07-17,23.72,23.72,23.44,23.5,3360,21.6886229155098,21.6886229155098,21.4326020716505,21.4874636810489,3674.70080099028,0.0,1.0
2023-07-18,23.71,23.82,23.65,23.65,2127,21.6794793139434,21.7800589311738,21.6246177045449,21.6246177045449,2326.21684634117,0.0,1.0
2023-07-19,23.7,23.76,23.55,23.55,2581,21.670335712377,21.7251973217754,21.5331816888809,21.5331816888809,2822.73891885593,0.0,1.0
2023-07-20,23.6,23.6,23.5,23.5,1171,21.5788996967129,21.5788996967129,21.4874636810489,21.4874636810489,1280.67697558322,0.0,1.0
2023-07-21,23.3499,23.57,23.17,23.42,21077,21.3502182215372,21.5514688920137,21.1857248293576,21.4143148685177,23051.0918995453,0.0,1.0
2023-07-24,23.475,23.475,23.28,23.28,1344,21.4646046771329,21.4646046771329,21.286304446588,21.286304446588,1469.88032039611,0.0,1.0
2023-07-25,23.57,23.62,23.22,23.22,4053,21.5514688920137,21.5971868998457,21.2314428371896,21.2314428371896,4432.60784119453,0.0,1.0
2023-07-26,23.55,23.71,23.35,23.5,4120,21.5331816888809,21.6794793139434,21.3503096575528,21.4874636810489,4505.8831250238,0.0,1.0
2023-07-27,23.59,23.59,23.4105,23.45,1415,21.5697560951465,21.5697560951465,21.4056284470296,21.4417456732169,1547.53024803609,0.0,1.0
2023-07-28,23.65,23.65,23.61,23.61,706,21.6246177045449,21.6246177045449,21.5880432982793,21.5880432982793,772.124632589032,0.0,1.0
2023-07-31,23.29,23.84,23.29,23.79,1960,21.2954480481544,21.7983461343066,21.2954480481544,21.7526281264746,2143.57546724433,0.0,1.0
2023-08-01,23.74,23.74,23.71,23.7192,931,21.7069101186426,21.7069101186426,21.6794793139434,21.6878914273845,1018.19834694106,0.0,1.0
2023-08-02,23.69,23.69,23.3452,23.5,3755,21.6611921108106,21.6611921108106,21.345920728801,21.4874636810489,4106.69687729717,0.0,1.0
2023-08-03,23.69,23.75,23.41,23.44,2246,21.6611921108106,21.716053720209,21.4051712669512,21.4326020716505,2456.36249970957,0.0,1.0
2023-08-04,23.7,23.7,23.5,23.5,945,21.670335712377,21.670335712377,21.4874636810489,21.4874636810489,1033.50960027852,0.0,1.0
2023-08-07,23.7,23.7,23.7,23.7,0,21.670335712377,21.670335712377,21.670335712377,21.670335712377,0,0.0,1.0
2023-08-08,23.6074,23.7001,23.31,23.7,1263,21.5856659618721,21.6704271483926,21.3137352512872,21.670335712377,1381.29378322938,0.0,1.0
2023-08-09,23.69,23.7,23.55,23.69,779,21.6611921108106,21.670335712377,21.5331816888809,21.6611921108106,851.961882134353,0.0,1.0
2023-08-10,23.71,23.7468,23.58,23.69,1185,21.6794793139434,21.7131277677077,21.5606124935801,21.6611921108106,1295.98822892068,0.0,1.0
2023-08-11,23.75,23.75,23.6,23.65,1115,21.716053720209,21.716053720209,21.5788996967129,21.6246177045449,1219.43196223338,0.0,1.0
2023-08-14,23.75,23.75,23.75,23.75,0,21.716053720209,21.716053720209,21.716053720209,21.716053720209,0,0.0,1.0
2023-08-15,23.78,23.78,23.45,23.51,3013,21.7434845249082,21.7434845249082,21.4417456732169,21.4966072826153,3295.20045041182,0.0,1.0
2023-08-16,23.57,23.66,23.57,23.66,952,21.5514688920137,21.6337613061113,21.5514688920137,21.6337613061113,1041.16522694725,0.0,1.0
2023-08-17,23.57,23.57,23.57,23.57,91,21.5514688920137,21.5514688920137,21.5514688920137,21.5514688920137,99.523146693487,0.0,1.0
2023-08-18,23.68,23.72,23.16,23.71,7070,21.6520485092441,21.6886229155098,21.1765812277912,21.6794793139434,7732.18293541708,0.0,1.0
2023-08-21,23.68,23.68,23.68,23.68,512,21.6520485092441,21.6520485092441,21.6520485092441,21.6520485092441,559.95440776995,0.0,1.0
2023-08-22,23.37,23.4,23.27,23.27,1976,21.3685968606856,21.3960276653848,21.2771608450216,21.2771608450216,2161.07404248715,0.0,1.0
2023-08-23,23.25,23.5,23.235,23.5,217876,21.2588736418888,21.4874636810489,21.2451582395392,21.4874636810489,238282.473725166,0.0,1.0
2023-08-24,23.24,23.6339,23.16,23.6339,9483,21.2497300403224,21.609896506023,21.1765812277912,21.609896506023,10371.1868142235,0.0,1.0
2023-08-25,23.586,23.586,23.22,23.22,2247,21.56609865452,21.56609865452,21.2314428371896,21.2314428371896,2457.45616066225,0.0,1.0
2023-08-28,23.47,23.6385,23.28,23.42,1865,21.4600328763497,21.6141025627436,21.286304446588,21.4143148685177,2039.67767674014,0.0,1.0
2023-08-29,23.66,23.66,23.3,23.52,469,21.6337613061113,21.6337613061113,21.3045916497208,21.5057508841817,512.926986804895,0.0,1.0
2023-08-30,23.61,23.61,23.26,23.26,462,21.5880432982793,21.5880432982793,21.2680172434552,21.2680172434552,505.271360136165,0.0,1.0
2023-08-31,23.55,23.55,23.04,23.2,6806,21.5331816888809,21.5331816888809,21.0668580089943,21.2131556340568,7443.45644391068,0.0,1.0
2023-09-01,23.55,23.55,23.55,23.55,624,21.5331816888809,21.5331816888809,21.5331816888809,21.5331816888809,682.444434469624,0.0,1.0
2023-09-05,23.38,23.5,23.15,23.44,2100,21.377740462252,21.4874636810489,21.1674376262247,21.4326020716505,2296.68800061893,0.0,1.0
2023-09-06,23.5,23.5,23.09,23.3,1489,21.4874636810489,21.4874636810489,21.1125760168263,21.3045916497208,1628.46115853409,0.0,1.0
2023-09-07,23.38,23.39,23.115,23.34,2354,21.377740462252,21.3868840638184,21.1354350207423,21.3411660559864,2574.47788259856,0.0,1.0
2023-09-08,23.4499,23.5,23.28,23.3,5763,21.4416542372012,21.4874636810489,21.286304446588,21.3045916497208,6302.76807026995,0.0,1.0
2023-09-11,23.5,23.5,23.18,23.18,1461,21.4874636810489,21.4874636810489,21.194868430924,21.194868430924,1597.83865185917,0.0,1.0
2023-09-12,23.52,23.52,23.35,23.49,2240,21.5057508841817,21.5057508841817,21.3503096575528,21.4783200794825,2449.80053399352,0.0,1.0
2023-09-13,23.1505,23.32,23.1505,23.221,28442,21.1678948063031,21.3228788528536,21.1678948063031,21.2323571973462,31105.9048160017,0.0,1.0
2023-09-14,23.2,23.2,23.18,23.2,4629,21.2131556340568,21.2131556340568,21.194868430924,21.2131556340568,5062.55654993572,0.0,1.0
2023-09-15,23.51,23.5199,22.92,22.92,1671,21.4966072826153,21.505659448166,20.9571347901975,20.9571347901975,1827.50745192106,0.0,1.0
2023-09-18,23.48,23.48,23.2,23.25,6439,21.4691764779161,21.4691764779161,21.2131556340568,21.2588736418888,7042.0828742787,0.0,1.0
2023-09-19,23.35,23.4,23.155,23.28,6189,21.3503096575528,21.3960276653848,21.172009427008,21.286304446588,6768.66763610979,0.0,1.0
2023-09-20,23.5,23.5,23.0,23.21,4706,21.4874636810489,21.4874636810489,21.0302836027287,21.2222992356232,5146.76844329175,0.0,1.0
2023-09-21,23.52,23.52,23.07,23.45,1668,21.5057508841817,21.5057508841817,21.0942888136935,21.4417456732169,1824.22646906303,0.0,1.0
2023-09-22,23.52,23.52,23.35,23.35,250,21.5057508841817,21.5057508841817,21.3503096575528,21.3503096575528,273.41523816892,0.0,1.0
2023-09-25,23.37,23.375,23.01,23.3,1723,21.3685968606856,21.3731686614688,21.0394272042951,21.3045916497208,1884.3778214602,0.0,1.0
2023-09-26,23.356,23.356,23.3,23.3,1607,21.3557958184927,21.3557958184927,21.3045916497208,21.3045916497208,1757.51315094982,0.0,1.0
2023-09-27,23.19,23.3222,23.19,23.3222,2435,21.2040120324904,21.3248904451982,21.2040120324904,21.3248904451982,2663.06441976528,0.0,1.0
2023-09-28,23.28,23.28,23.27,23.28,1290,21.286304446588,21.286304446588,21.2771608450216,21.286304446588,1410.82262895163,0.0,1.0
2023-09-29,23.4,23.5699,23.03,23.03,10549,21.3960276653848,21.551377455998,21.0577144074279,21.0577144074279,11537.0293897758,0.0,1.0
2023-10-02,23.44,23.55,23.1319,23.55,2275,21.4326020716505,21.5331816888809,21.1508877073896,21.5331816888809,2488.07866733717,0.0,1.0
2023-10-03,23.25,23.39,23.19,23.39,3440,21.2588736418888,21.3868840638184,21.2040120324904,21.3868840638184,3762.19367720434,0.0,1.0
2023-10-04,23.5549,23.5549,23.5549,23.5549,308,21.5376620536484,21.5376620536484,21.5376620536484,21.5376620536484,336.84757342411,0.0,1.0
2023-10-05,23.54,23.54,23.15,23.38,2737,21.5240380873145,21.5240380873145,21.1674376262247,21.377740462252,2993.35002747334,0.0,1.0
2023-10-06,23.54,23.54,23.54,23.54,104,21.5240380873145,21.5240380873145,21.5240380873145,21.5240380873145,113.740739078271,0.0,1.0
2023-10-09,23.48,23.48,23.02,23.46,541,21.4691764779161,21.4691764779161,21.0485708058615,21.4508892747833,591.670575397542,0.0,1.0
2023-10-10,23.22,23.48,23.2,23.48,5656,21.2314428371896,21.4691764779161,21.2131556340568,21.4691764779161,6185.74634833364,0.0,1.0
2023-10-11,23.53,23.53,23.1,23.1,933,21.5148944857481,21.5148944857481,21.1217196183927,21.1217196183927,1020.38566884641,0.0,1.0
2023-10-12,23.25,23.285,23.23,23.23,823,21.2588736418888,21.2908762473712,21.240586438756,21.240586438756,900.082964052084,0.0,1.0
2023-10-13,23.37,23.37,23.37,23.37,410,21.3685968606856,21.3685968606856,21.3685968606856,21.3685968606856,448.40099059703,0.0,1.0
2023-10-16,23.37,23.37,23.37,23.37,250,21.3685968606856,21.3685968606856,21.3685968606856,21.3685968606856,273.41523816892,0.0,1.0
2023-10-17,23.37,23.37,23.37,23.37,455,21.3685968606856,21.3685968606856,21.3685968606856,21.3685968606856,497.615733467435,0.0,1.0
2023-10-18,23.13,23.25,23.13,23.16,1775,21.1491504230919,21.2588736418888,21.1491504230919,21.1765812277912,1941.24819099934,0.0,1.0
2023-10-19,23.25,23.25,23.06,23.06,826,21.2588736418888,21.2588736418888,21.0851452121271,21.0851452121271,903.363946910111,0.0,1.0
2023-10-20,23.14,23.14,23.0,23.0,1818,21.1582940246583,21.1582940246583,21.0302836027287,21.0302836027287,1988.27561196439,0.0,1.0
2023-10-23,22.8,23.15,22.5,23.15,6608,20.8474115714006,21.1674376262247,20.5731035244085,21.1674376262247,7226.9115752809,0.0,1.0
2023-10-24,22.94,22.94,22.8268,22.8268,1654,20.9754219933303,20.9754219933303,20.8719164235986,20.8719164235986,1808.91521572557,0.0,1.0
2023-10-25,22.96,22.96,22.96,22.96,173,20.9937091964631,20.9937091964631,20.9937091964631,20.9937091964631,189.203344812892,0.0,1.0
2023-10-26,22.96,22.96,22.96,22.96,0,20.9937091964631,20.9937091964631,20.9937091964631,20.9937091964631,0,0.0,1.0
2023-10-27,23.06,23.06,22.9,22.9,422,21.0851452121271,21.0851452121271,20.9388475870647,20.9388475870647,461.524922029137,0.0,1.0
2023-10-30,23.25,23.25,22.986,22.986,853,21.2588736418888,21.2588736418888,21.0174825605357,21.0174825605357,932.892792632355,0.0,1.0
2023-10-31,23.4,23.4,23.01,23.01,9731,21.3960276653848,21.3960276653848,21.0394272042951,21.0394272042951,10642.4147304871,0.0,1.0
2023-11-01,23.26,23.36,23.15,23.36,3060,21.2680172434552,21.3594532591192,21.1674376262247,21.3594532591192,3346.60251518758,0.0,1.0
2023-11-02,23.48,23.48,23.26,23.26,2951,21.4691764779161,21.4691764779161,21.2680172434552,21.2680172434552,3227.39347134593,0.0,1.0
2023-11-03,23.51,23.62,23.3,23.3,7379,21.4966072826153,21.5971868998457,21.3045916497208,21.3045916497208,8070.12416979384,0.0,1.0
2023-11-06,23.44,23.715,23.36,23.55,8599,21.4326020716505,21.6840511147266,21.3594532591192,21.5331816888809,9404.39053205816,0.0,1.0
2023-11-07,23.35,23.4,23.07,23.35,3918,21.3503096575528,21.3960276653848,21.0942888136935,21.3503096575528,4284.96361258332,0.0,1.0
2023-11-08,23.44,23.49,23.2,23.2,1843,21.4326020716505,21.4783200794825,21.2131556340568,21.2131556340568,2015.61713578128,0.0,1.0
2023-11-09,23.52,23.55,23.02,23.55,2648,21.5057508841817,21.5331816888809,21.0485708058615,21.5331816888809,2896.0142026852,0.0,1.0
2023-11-10,23.538,23.538,23.32,23.4,1581,21.5222093670012,21.5222093670012,21.3228788528536,21.3960276653848,1729.07796618025,0.0,1.0
2023-11-13,23.5,23.54,23.01,23.01,2098,21.4874636810489,21.5240380873145,21.0394272042951,21.0394272042951,2294.50067871358,0.0,1.0
2023-11-14,23.52,23.56,23.06,23.45,8106,21.5057508841817,21.5423252904473,21.0851452121271,21.4417456732169,8865.21568238906,0.0,1.0
2023-11-15,23.56,23.56,23.28,23.285,5316,21.5423252904473,21.5423252904473,21.286304446588,21.2908762473712,5813.90162442392,0.0,1.0
2023-11-16,23.55,23.56,23.02,23.29,2692,21.5331816888809,21.5423252904473,21.0485708058615,21.2954480481544,2944.13528460293,0.0,1.0
2023-11-17,23.55,23.55,23.2,23.54,600,21.5331816888809,21.5331816888809,21.2131556340568,21.5240380873145,656.196571605408,0.0,1.0
2023-11-20,23.56,23.56,23.23,23.23,9533,21.5423252904473,21.5423252904473,21.240586438756,21.240586438756,10425.8698618573,0.0,1.0
2023-11-21,23.58,23.58,23.01,23.01,2571,21.5606124935801,21.5606124935801,21.0394272042951,21.0394272042951,2811.80230932918,0.0,1.0
2023-11-22,23.4574,23.6,23.25,23.25,4952,21.448511938376,21.5788996967129,21.2588736418888,21.2588736418888,5415.80903764997,0.0,1.0
2023-11-24,23.3999,23.4498,23.13,23.4498,1439,21.3959362293692,21.4415628011855,21.1491504230919,21.4415628011855,1573.7781109003,0.0,1.0
2023-11-27,23.4683,23.4683,23.25,23.25,900,21.4584784640834,21.4584784640834,21.2588736418888,21.2588736418888,984.294857408111,0.0,1.0
2023-11-28,23.47,23.47,23.335,23.335,823,21.4600328763497,21.4600328763497,21.3365942552032,21.3365942552032,900.082964052084,0.0,1.0
2023-11-29,23.55,23.55,23.5139,23.5139,1217,21.5331816888809,21.5331816888809,21.5001732872262,21.5001732872262,1330.9853794063,0.0,1.0
2023-11-30,23.9,24.1302,23.45,23.45,72156,21.853207743705,22.0636934517636,21.4417456732169,21.4417456732169,78914.1997012665,0.0,1.0
2023-12-01,23.64,23.92,23.55,23.55,13581,21.6154741029785,21.8714949468378,21.5331816888809,21.5331816888809,14853.0093982884,0.0,1.0
2023-12-04,23.6,23.6,23.59,23.59,373,21.5788996967129,21.5788996967129,21.5697560951465,21.5697560951465,407.935535348029,0.0,1.0
2023-12-05,23.7,23.72,23.36,23.72,854,21.670335712377,21.6886229155098,21.3594532591192,21.6886229155098,933.986453585029,0.0,1.0
2023-12-06,23.75,23.75,23.7297,23.7297,2602,21.716053720209,21.716053720209,21.6974922090292,21.6974922090292,2845.70579886212,0.0,1.0
2023-12-07,23.7001,23.7001,23.4159,23.55,1781,21.6704271483926,21.6704271483926,21.4105659918754,21.5331816888809,1947.81015671539,0.0,1.0
2023-12-08,23.74,23.74,23.49,23.7,1941,21.7069101186426,21.7069101186426,21.4783200794825,21.670335712377,2122.79590914349,0.0,1.0
2023-12-11,23.7499,23.75,23.49,23.555,1467,21.7159622841933,21.716053720209,21.4783200794825,21.5377534896641,1604.40061757522,0.0,1.0
2023-12-12,23.7499,23.7499,23.7499,23.7499,123,21.7159622841933,21.7159622841933,21.7159622841933,21.7159622841933,134.520297179109,0.0,1.0
2023-12-13,23.72,23.75,23.4,23.53,2591,21.6886229155098,21.716053720209,21.3960276653848,21.5148944857481,2833.67552838268,0.0,1.0
2023-12-14,23.73,23.7499,23.4,23.74,6550,21.6977665170762,21.7159622841933,21.3960276653848,21.7069101186426,7163.47924002569,0.0,1.0
2023-12-15,23.75,23.75,23.36,23.36,1055,21.716053720209,21.716053720209,21.3594532591192,21.3594532591192,1153.81230507284,0.0,1.0
2023-12-18,23.7499,23.7499,23.7499,23.7499,351,21.7159622841933,21.7159622841933,21.7159622841933,21.7159622841933,383.874994389164,0.0,1.0
2023-12-19,23.7,23.75,23.69,23.75,1849,21.670335712377,21.716053720209,21.6611921108106,21.716053720209,2022.17910149733,0.0,1.0
2023-12-20,23.69,23.74,23.4003,23.44,11355,21.6611921108106,21.7069101186426,21.3963019734318,21.4326020716505,12418.5201176323,0.0,1.0
2023-12-21,23.74,23.75,23.68,23.7,5470,21.7069101186426,21.716053720209,21.6520485092441,21.670335712377,5982.32541113596,0.0,1.0
2023-12-22,23.7499,23.75,23.41,23.75,2118,21.7159622841933,21.716053720209,21.4051712669512,21.716053720209,2316.37389776709,0.0,1.0
2023-12-26,23.75,23.75,23.69,23.715,4767,21.716053720209,21.716053720209,21.6611921108106,21.6840511147266,5213.48176140496,0.0,1.0
2023-12-27,23.75,23.75,23.75,23.75,1308,21.716053720209,21.716053720209,21.716053720209,21.716053720209,1430.50852609979,0.0,1.0
2023-12-28,23.8,23.8,23.8,23.8,11564,21.761771728041,21.761771728041,21.761771728041,21.761771728041,12647.0952567416,0.0,1.0
2023-12-29,23.4,23.875,23.4,23.85,3940,21.3960276653848,21.830348739789,21.3960276653848,21.807489735873,4309.02415354219,0.0,1.0
2024-01-02,23.74,23.74,23.701,23.73,933,21.7069101186426,21.7069101186426,21.6712500725336,21.6977665170762,1020.38566884641,0.0,1.0
2024-01-03,23.642,23.6674,23.642,23.6674,363,21.6173028232918,21.6405275712705,21.6173028232918,21.6405275712705,396.998925821272,0.0,1.0
2024-01-04,23.6899,23.69,23.4101,23.605,2086,21.6611006747949,21.6611921108106,21.4052627029669,21.5834714974961,2281.37674728147,0.0,1.0
2024-01-05,23.68,23.72,23.41,23.41,1197,21.6520485092441,21.6886229155098,21.4051712669512,21.4051712669512,1309.11216035279,0.0,1.0
2024-01-08,23.68,23.69,23.615,23.69,721,21.6520485092441,21.6611921108106,21.5926150990625,21.6611921108106,788.529546879167,0.0,1.0
2024-01-09,23.67,23.7,23.63,23.7,1344,21.6429049076777,21.670335712377,21.6063305014121,21.670335712377,1469.88032039612,0.0,1.0
2024-01-10,23.7,23.74,23.65,23.7,1185,21.670335712377,21.7069101186426,21.6246177045449,21.670335712377,1295.98822892068,0.0,1.0
2024-01-11,23.68,23.74,23.68,23.7399,2074,21.6520485092441,21.7069101186426,21.6520485092441,21.7068186826269,2268.25281584937,0.0,1.0
2024-01-12,23.75,23.75,23.7,23.75,1183,21.716053720209,21.716053720209,21.670335712377,21.716053720209,1293.80090701533,0.0,1.0
2024-01-16,23.7,23.8,23.625,23.625,2007,21.670335712377,21.761771728041,21.6017587006289,21.6017587006289,2194.97753202009,0.0,1.0
2024-01-17,23.7,23.7,23.7,23.7,629,21.670335712377,21.670335712377,21.670335712377,21.670335712377,687.912739233002,0.0,1.0
2024-01-18,23.7631,23.7631,23.45,23.6699,6744,21.728031838261,21.728031838261,21.4417456732169,21.6428134716621,7375.64946484478,0.0,1.0
2024-01-19,23.73,23.7711,23.27,23.6,1115294,21.6977665170762,21.7353467195141,21.2771608450216,21.5788996967129,1219753.49855347,0.0,1.0
2024-01-22,23.8,23.8,23.73,23.73,1453,21.761771728041,21.761771728041,21.6977665170762,21.6977665170762,1589.08936423776,0.0,1.0
2024-01-23,23.84,23.85,23.78,23.85,1940,21.7983461343066,21.807489735873,21.7434845249082,21.807489735873,2121.70224819082,0.0,1.0
2024-01-24,23.84,23.84,23.84,23.84,115,21.7983461343066,21.7983461343066,21.7983461343066,21.7983461343066,125.771009557703,0.0,1.0
2024-01-25,23.85,23.92,23.68,23.68,9452,21.807489735873,21.8714949468378,21.6520485092441,21.6520485092441,10337.2833246905,0.0,1.0
2024-01-26,23.776,23.8,23.776,23.8,467,21.7398270842816,21.761771728041,21.7398270842816,21.761771728041,510.739664899543,0.0,1.0
2024-01-29,23.77,23.92,23.77,23.919,1909,21.7343409233418,21.8714949468378,21.7343409233418,21.8705805866812,2087.79875865787,0.0,1.0
2024-01-30,23.88,23.895,23.76,23.76,2059,21.8349205405722,21.8486359429218,21.7251973217754,21.7251973217754,2251.84790155923,0.0,1.0
2024-01-31,23.44,24.0,23.41,23.77,58395,21.4326020716505,21.9446437593691,21.4051712669512,21.7343409233418,63864.3313314962,0.0,1.0
2024-02-01,23.7,23.78,23.55,23.55,12972,21.670335712377,21.7434845249082,21.5331816888809,21.5331816888809,14186.9698781089,0.0,1.0
2024-02-02,23.9999,23.9999,23.9999,23.9999,1023,21.9445523233534,21.9445523233534,21.9445523233534,21.9445523233534,1118.81515458722,0.0,1.0
2024-02-05,24.0,24.0,24.0,24.0,211,21.9446437593691,21.9446437593691,21.9446437593691,21.9446437593691,230.762461014568,0.0,1.0
2024-02-06,23.93,23.93,23.93,23.93,503,21.8806385484042,21.8806385484042,21.8806385484042,21.8806385484042,550.111459195868,0.0,1.0
2024-02-07,23.88,23.92,23.65,23.88,1042,21.8349205405722,21.8714949468378,21.6246177045449,21.8349205405722,1139.59471268806,0.0,1.0
2024-02-08,23.895,23.895,23.76,23.87,2613,21.8486359429218,21.8486359429218,21.7251973217754,21.8257769390058,2857.73606934156,0.0,1.0
2024-02-09,23.895,23.895,23.895,23.895,668,21.8486359429218,21.8486359429218,21.8486359429218,21.8486359429218,730.565516387356,0.0,1.0
2024-02-12,23.93,24.05,23.75,23.96,5993,21.8806385484042,21.9903617672011,21.716053720209,21.9080693531035,6554.31008938536,0.0,1.0
2024-02-13,23.93,23.93,23.93,23.93,17,21.8806385484042,21.8806385484042,21.8806385484042,21.8806385484042,18.5922361954866,0.0,1.0
2024-02-14,23.92,23.92,23.92,23.92,425,21.8714949468378,21.8714949468378,21.8714949468378,21.8714949468378,464.805904887165,0.0,1.0
2024-02-15,23.89,24.05,23.89,23.97,1456,21.8440641421386,21.9903617672011,21.8440641421386,21.9172129546699,1592.37034709579,0.0,1.0
2024-02-16,23.89,23.89,23.89,23.89,309,21.8440641421386,21.8440641421386,21.8440641421386,21.8440641421386,337.941234376786,0.0,1.0
2024-02-20,23.95,23.95,23.84,23.85,3751,21.8989257515371,21.8989257515371,21.7983461343066,21.807489735873,4102.32223348647,0.0,1.0
2024-02-21,23.95,23.95,23.95,23.95,738,21.8989257515371,21.8989257515371,21.8989257515371,21.8989257515371,807.12178307465,0.0,1.0
2024-02-22,23.9,24.02,23.9,24.0,20730,21.853207743705,21.9629309625019,21.853207743705,21.9446437593691,22671.5915489669,0.0,1.0
2024-02-23,23.85,23.99,23.8,23.895,28313,21.807489735873,21.9355001578027,21.761771728041,21.8486359429218,30964.8225531066,0.0,1.0
2024-02-26,23.89,23.9,23.89,23.9,724,21.8440641421386,21.853207743705,21.8440641421386,21.853207743705,791.810529737194,0.0,1.0
2024-02-27,23.955,23.955,23.955,23.955,333,21.9034975523203,21.9034975523203,21.9034975523203,21.9034975523203,364.189097241001,0.0,1.0
2024-02-28,24.03,24.03,23.9,23.98,700,21.9720745640683,21.9720745640683,21.853207743705,21.9263565562363,765.562666872976,0.0,1.0
2024-02-29,23.61,23.84,23.61,23.84,1426,21.8737808472294,22.086867234136,21.8737808472294,22.086867234136,1539.18795452614,0.3125,1.0
2024-03-01,23.75,23.75,23.5,23.62,1076,22.0034856044769,22.0034856044769,21.771869966535,21.8830454727471,1161.40689976867,0.0,1.0
2024-03-04,23.71,23.71,23.71,23.71,272,21.9664271024062,21.9664271024062,21.9664271024062,21.9664271024062,293.589848268659,0.0,1.0
2024-03-05,23.82,23.82,23.8,23.8,1736,22.0683379831006,22.0683379831006,22.0498087320653,22.0498087320653,1873.79403159703,0.0,1.0
2024-03-06,23.86,23.9,23.78,23.8999,3239,22.1053964851713,22.142454987242,22.0312794810299,22.1423623409868,3496.09381816981,0.0,1.0
2024-03-07,23.9,23.9,23.9,23.9,166,22.142454987242,22.142454987242,22.142454987242,22.142454987242,179.176157399255,0.0,1.0
2024-03-08,23.92,23.92,23.65,23.75,1547,22.1609842382774,22.1609842382774,21.9108393493001,22.0034856044769,1669.792262028,0.0,1.0
2024-03-11,23.89,23.89,23.89,23.89,362,22.1331903617243,22.1331903617243,22.1331903617243,22.1331903617243,390.733548063437,0.0,1.0
2024-03-12,23.93,23.98,23.89,23.89,2628,22.170248863795,22.2165719913834,22.1331903617243,22.1331903617243,2836.59603400749,0.0,1.0
2024-03-13,23.94,23.94,23.94,23.94,918,22.1795134893127,22.1795134893127,22.1795134893127,22.1795134893127,990.865737906726,0.0,1.0
2024-03-14,23.94,23.94,23.94,23.94,81,22.1795134893127,22.1795134893127,22.1795134893127,22.1795134893127,87.4293298152993,0.0,1.0
2024-03-15,24.05,24.05,23.835,23.835,1190,22.2814243700071,22.2814243700071,22.0822349213771,22.0822349213771,1284.45558617539,0.0,1.0
2024-03-18,23.98,24.015,23.94,23.99,1581,22.2165719913834,22.2489981806953,22.1795134893127,22.2258366169011,1706.49099306158,0.0,1.0
2024-03-19,23.89,24.07,23.62,23.99,7080,22.1331903617243,22.2999536210425,21.8830454727471,22.2258366169011,7641.97105052247,0.0,1.0
2024-03-20,23.99,23.99,23.9,23.91,1420,22.2258366169011,22.2258366169011,22.142454987242,22.1517196127597,1532.71170787315,0.0,1.0
2024-03-21,23.97,24.34,23.97,24.05,4647,22.2073073658657,22.5500985100197,22.2073073658657,22.2814243700071,5015.85303273699,0.0,1.0
2024-03-22,23.97,23.97,23.97,23.97,204,22.2073073658657,22.2073073658657,22.2073073658657,22.2073073658657,220.192386201495,0.0,1.0
2024-03-25,24.0399,24.0399,23.91,23.91,608,22.2720670982343,22.2720670982343,22.1517196127597,22.1517196127597,656.259660835826,0.0,1.0
2024-03-26,23.95,24.04,23.95,24.04,524,22.1887781148304,22.2721597444894,22.1887781148304,22.2721597444894,565.592207694034,0.0,1.0
2024-03-27,23.95,23.95,23.95,23.95,718,22.1887781148304,22.1887781148304,22.1887781148304,22.1887781148304,774.990849473887,0.0,1.0
2024-03-28,23.95,24.035,23.9,23.95,1883,22.1887781148304,22.2675274317306,22.142454987242,22.1887781148304,2032.46207459517,0.0,1.0
2024-04-01,24.038,24.038,23.841,23.841,927,22.2703068193859,22.2703068193859,22.0877936966877,22.0877936966877,1000.5801078862,0.0,1.0
2024-04-02,24.0,24.03,24.0,24.0,943,22.2351012424187,22.2628951189718,22.2351012424187,22.2351012424187,1017.85009896083,0.0,1.0
2024-04-03,24.0,24.0,24.0,24.0,0,22.2351012424187,22.2351012424187,22.2351012424187,22.2351012424187,0,0.0,1.0
2024-04-04,24.06,24.06,24.06,24.06,231,22.2906889955248,22.2906889955248,22.2906889955248,22.2906889955248,249.335496139928,0.0,1.0
2024-04-05,24.06,24.14,24.05,24.08,3666,22.2906889955248,22.3648059996662,22.2814243700071,22.3092182465601,3956.98670497392,0.0,1.0
2024-04-08,24.05,24.09,23.93,23.93,1754,22.2814243700071,22.3184828720778,22.170248863795,22.170248863795,1893.22277155599,0.0,1.0
2024-04-09,24.05,24.05,24.05,24.05,300,22.2814243700071,22.2814243700071,22.2814243700071,22.2814243700071,323.812332649257,0.0,1.0
2024-04-10,23.98,24.04,23.77,23.9,5225,22.2165719913834,22.2721597444894,22.0220148555122,22.142454987242,5639.73146030789,0.0,1.0
2024-04-11,24.0,24.0,24.0,24.0,1102,22.2351012424187,22.2351012424187,22.2351012424187,22.2351012424187,1189.47063526494,0.0,1.0
2024-04-12,23.99,23.99,23.78,23.78,513,22.2258366169011,22.2258366169011,22.0312794810299,22.0312794810299,553.719088830228,0.0,1.0
2024-04-15,23.98,23.98,23.75,23.75,2875,22.2165719913834,22.2165719913834,22.0034856044769,22.0034856044769,3103.20152122204,0.0,1.0
2024-04-16,23.8749,23.8749,23.818,23.82,2392,22.1192007771926,22.1192007771926,22.0664850579971,22.0683379831006,2581.86366565674,0.0,1.0
2024-04-17,23.905,23.905,23.87,23.89,789,22.1470873000008,22.1470873000008,22.114661110689,22.1331903617243,851.626434867547,0.0,1.0
2024-04-18,23.955,23.955,23.81,23.82,3576,22.1934104275892,22.1934104275892,22.0590733575829,22.0683379831006,3859.84300517914,0.0,1.0
2024-04-19,23.98,23.98,23.98,23.98,1891,22.2165719913834,22.2165719913834,22.2165719913834,22.2165719913834,2041.09707013248,0.0,1.0
2024-04-22,24.0084,24.01,23.93,24.01,1080,22.2428835278536,22.2443658679364,22.170248863795,22.2443658679364,1165.72439753732,0.0,1.0
2024-04-23,24.0,24.0,23.85,23.85,4969,22.2351012424187,22.2351012424187,22.0961318596536,22.0961318596536,5363.41160311387,0.0,1.0
2024-04-24,23.99,23.99,23.85,23.85,1467,22.2258366169011,22.2258366169011,22.0961318596536,22.0961318596536,1583.44230665486,0.0,1.0
2024-04-25,23.85,23.9899,23.85,23.91,3363,22.0961318596536,22.2257439706459,22.0961318596536,22.1517196127597,3629.93624899817,0.0,1.0
2024-04-26,24.0142,24.03,23.8501,23.8501,2927,22.2482570106538,22.2628951189718,22.0962245059088,22.0962245059088,3159.32899221459,0.0,1.0
2024-04-29,23.97,23.97,23.97,23.97,854,22.2073073658657,22.2073073658657,22.2073073658657,22.2073073658657,921.785773608218,0.0,1.0
2024-04-30,24.14,24.15,24.04,24.04,5408,22.3648059996662,22.3740706251839,22.2721597444894,22.2721597444894,5837.25698322393,0.0,1.0
2024-05-01,24.1,24.1,23.87,23.87,1544,22.3277474975955,22.3277474975955,22.114661110689,22.114661110689,1666.55413870151,0.0,1.0
2024-05-02,24.1,24.1,24.1,24.1,133,22.3277474975955,22.3277474975955,22.3277474975955,22.3277474975955,143.556800807837,0.0,1.0
2024-05-03,24.1,24.1,24.1,24.1,41,22.3277474975955,22.3277474975955,22.3277474975955,22.3277474975955,44.2543521287317,0.0,1.0
2024-05-06,24.11,24.11,24.1,24.1,1748,22.3370121231132,22.3370121231132,22.3277474975955,22.3277474975955,1886.746524903,0.0,1.0
2024-05-07,24.0,24.15,23.955,24.15,8917,22.2351012424187,22.3740706251839,22.1934104275892,22.3740706251839,9624.78190077809,0.0,1.0
2024-05-08,24.0,24.15,23.9,23.9,8341,22.2351012424187,22.3740706251839,22.142454987242,22.142454987242,9003.06222209152,0.0,1.0
2024-05-09,24.01,24.01,23.95,23.95,3305,22.2443658679364,22.2443658679364,22.1887781148304,22.1887781148304,3567.33253135265,0.0,1.0
2024-05-10,24.085,24.085,24.085,24.085,229,22.313850559319,22.313850559319,22.313850559319,22.313850559319,247.176747255599,0.0,1.0
2024-05-13,24.1563,24.16,24.08,24.08,8930,22.37990733926,22.3833352507015,22.3092182465601,22.3092182465601,9638.81376852621,0.0,1.0
2024-05-14,24.225,24.24,24.1167,24.19,7863,22.4435553165664,22.4574522548429,22.34321942221,22.4111291272546,8487.12123873703,0.0,1.0
2024-05-15,24.25,24.25,24.2,24.25,11083,22.4667168803606,22.4667168803606,22.4203937527722,22.4667168803606,11962.7069425057,0.0,1.0
2024-05-16,24.15,24.365,24.15,24.15,9184,22.3740706251839,22.5732600738139,22.3740706251839,22.3740706251839,9912.97487683589,0.0,1.0
2024-05-17,24.3999,24.3999,24.1,24.16,13013,22.6055936168705,22.6055936168705,22.3277474975955,22.3833352507015,14045.8996158826,0.0,1.0
2024-05-20,24.1262,24.24,24.065,24.1001,23295,22.3520208164518,22.4574522548429,22.2953213082836,22.3278401438507,25144.0276302148,0.0,1.0
2024-05-21,24.23,24.23,24.1,24.14,6934,22.4481876293253,22.4481876293253,22.3277474975955,22.3648059996662,7484.38238196647,0.0,1.0
2024-05-22,24.0666,24.0666,24.0666,24.0666,1793,22.2968036483665,22.2968036483665,22.2968036483665,22.2968036483665,1935.31837480039,0.0,1.0
2024-05-23,24.28,24.28,24.07,24.15,4362,22.4945107569136,22.4945107569136,22.2999536210425,22.3740706251839,4708.2313167202,0.0,1.0
2024-05-24,24.28,24.28,24.28,24.28,7,22.4945107569136,22.4945107569136,22.4945107569136,22.4945107569136,7.55562109514933,0.0,1.0
2024-05-28,24.3,24.3,24.05,24.05,301,22.513040007949,22.513040007949,22.2814243700071,22.2814243700071,324.891707091421,0.0,1.0
2024-05-29,24.271,24.3,24.0501,24.08,1986,22.4861725939477,22.513040007949,22.2815170162623,22.3092182465601,2143.63764213808,0.0,1.0
2024-05-30,24.42,24.42,24.2,24.3,7591,22.6242155141611,22.6242155141611,22.4203937527722,22.513040007949,8193.53139046835,0.0,1.0
2024-05-31,24.15,24.1791,24.0,24.0,14779,22.6635901726112,22.690899094931,22.5228225317875,22.5228225317875,15748.2926262639,0.3125,1.0
2024-06-03,24.092,24.094,24.092,24.094,781,22.6091600181594,22.611036920037,22.6091600181594,22.611036920037,832.222514453758,0.0,1.0
2024-06-04,24.29,24.34,24.1497,24.1498,2530,22.7949733040466,22.8418958509878,22.6633086373295,22.6634024824234,2695.93208907556,0.0,1.0
2024-06-05,24.34,24.34,24.195,24.195,645,22.8418958509878,22.8418958509878,22.7058204648583,22.7058204648583,687.302844843375,0.0,1.0
2024-06-06,24.32,24.42,24.103,24.103,4047,22.8231268322114,22.9169719260938,22.6194829784864,22.6194829784864,4312.42575671493,0.0,1.0
2024-06-07,24.32,24.32,24.32,24.32,45,22.8231268322114,22.8231268322114,22.8231268322114,22.8231268322114,47.9513612681423,0.0,1.0
2024-06-10,24.17,24.235,24.1,24.235,1386,22.6823591913877,22.7433585024113,22.61666762567,22.7433585024113,1476.90192705878,0.0,1.0
2024-06-11,24.12,24.42,24.1,24.42,3850,22.6354366444465,22.9169719260938,22.61666762567,22.9169719260938,4102.50535294106,0.0,1.0
2024-06-12,24.275,24.275,24.21,24.23,2009,22.7808965399642,22.7808965399642,22.7198972289407,22.7386662477171,2140.76188417107,0.0,1.0
2024-06-13,24.12,24.18,24.06,24.18,3800,22.6354366444465,22.6917437007759,22.579129588117,22.6917437007759,4049.22606264312,0.0,1.0
2024-06-14,24.15,24.15,24.15,24.15,547,22.6635901726112,22.6635901726112,22.6635901726112,22.6635901726112,582.875435859419,0.0,1.0
2024-06-17,24.11,24.11,24.1,24.1,673,22.6260521350582,22.6260521350582,22.61666762567,22.61666762567,717.139247410218,0.0,1.0
2024-06-18,24.085,24.175,24.05,24.11,13179,22.6025908615876,22.6870514460818,22.5697450787287,22.6260521350582,14043.35533673,0.0,1.0
2024-06-20,24.085,24.085,24.085,24.085,424,22.6025908615876,22.6025908615876,22.6025908615876,22.6025908615876,451.808381726497,0.0,1.0
2024-06-21,24.07,24.07,24.05,24.05,642,22.5885140975052,22.5885140975052,22.5697450787287,22.5697450787287,684.106087425499,0.0,1.0
2024-06-24,24.22,24.22,24.22,24.22,485,22.7292817383289,22.7292817383289,22.7292817383289,22.7292817383289,516.809115889979,0.0,1.0
2024-06-25,24.22,24.22,24.22,24.22,83,22.7292817383289,22.7292817383289,22.7292817383289,22.7292817383289,88.4436218945737,0.0,1.0
2024-06-26,24.22,24.22,24.22,24.22,0,22.7292817383289,22.7292817383289,22.7292817383289,22.7292817383289,0,0.0,1.0
2024-06-27,24.18,24.25,24.05,24.24,7638,22.6917437007759,22.7574352664936,22.5697450787287,22.7480507571054,8138.94438591271,0.0,1.0
2024-06-28,24.05,24.07,24.05,24.07,2135,22.5697450787287,22.5885140975052,22.5697450787287,22.5885140975052,2275.02569572187,0.0,1.0
2024-07-01,24.15,24.2999,23.94,23.94,1577,22.6635901726112,22.804263968341,22.466515475458,22.466515475458,1680.4288159969,0.0,1.0
2024-07-02,24.0704,24.2,24.0704,24.2,3015,22.5888894778808,22.7105127195524,22.5888894778808,22.7105127195524,3212.74120496553,0.0,1.0
2024-07-03,24.1201,24.1201,24.12,24.12,1599,22.6355304895403,22.6355304895403,22.6354366444465,22.6354366444465,1703.87170372799,0.0,1.0
2024-07-05,24.1201,24.1201,24.1201,24.1201,84,22.6355304895403,22.6355304895403,22.6355304895403,22.6355304895403,89.5092077005326,0.0,1.0
2024-07-08,24.1199,24.1202,24.05,24.1202,3317,22.6353427993526,22.6356243346342,22.5697450787287,22.6356243346342,3534.54811836507,0.0,1.0
2024-07-09,23.96,24.14,23.96,24.14,14015,22.4852844942345,22.6542056632229,22.4852844942345,22.6542056632229,14934.1850705115,0.0,1.0
2024-07-10,24.1,24.15,23.91,23.93,8715,22.61666762567,22.6635901726112,22.4383619472933,22.4571309660698,9286.58029893022,0.0,1.0
2024-07-11,24.1,24.1,24.1,24.1,258,22.61666762567,22.61666762567,22.61666762567,22.61666762567,274.921137937349,0.0,1.0
2024-07-12,24.2272,24.2272,24.05,24.157,30467,22.7360385850884,22.7360385850884,22.5697450787287,22.670159329183,32465.2027501443,0.0,1.0
2024-07-15,24.2272,24.2272,24.2272,24.2272,83,22.7360385850884,22.7360385850884,22.7360385850884,22.7360385850884,88.4436218945738,0.0,1.0
2024-07-16,24.1821,24.27,24.123,24.27,18359,22.6937144477475,22.7762042852701,22.6382519972629,22.7762042852701,19563.0898115961,0.0,1.0
2024-07-17,24.1821,24.1821,24.1821,24.1821,55,22.6937144477475,22.6937144477475,22.6937144477475,22.6937144477475,58.6072193277294,0.0,1.0
2024-07-18,24.25,24.25,24.23,24.23,1798,22.7574352664936,22.7574352664936,22.7386662477171,22.7386662477171,1915.92327911378,0.0,1.0
2024-07-19,24.25,24.25,24.25,24.25,118,22.7574352664936,22.7574352664936,22.7574352664936,22.7574352664936,125.739125103129,0.0,1.0
2024-07-22,24.12,24.29,24.12,24.29,865,22.6354366444465,22.7949733040466,22.6354366444465,22.7949733040466,921.73172215429,0.0,1.0
2024-07-23,24.13,24.25,24.13,24.14,1189,22.6448211538347,22.7574352664936,22.6448211538347,22.6542056632229,1266.98152328492,0.0,1.0
2024-07-24,24.1403,24.1403,24.05,24.05,1989,22.6544871985046,22.6544871985046,22.5697450787287,22.5697450787287,2119.45016805189,0.0,1.0
2024-07-25,24.32,24.32,24.24,24.24,11200,22.8231268322114,22.8231268322114,22.7480507571054,22.7480507571054,11934.5610267376,0.0,1.0
2024-07-26,24.32,24.32,24.32,24.32,330,22.8231268322114,22.8231268322114,22.8231268322114,22.8231268322114,351.643315966377,0.0,1.0
2024-07-29,24.08,24.265,24.05,24.16,28479,22.5978986068935,22.771512030576,22.5697450787287,22.6729746819994,30346.8181678983,0.0,1.0
2024-07-30,24.18,24.245,24.1,24.1,4810,22.6917437007759,22.7527430117995,22.61666762567,22.61666762567,5125.46772666144,0.0,1.0
2024-07-31,24.11,24.2199,24.05,24.05,22735,22.6260521350582,22.729187893235,22.5697450787287,22.5697450787287,24226.0932984715,0.0,1.0
2024-08-01,24.14,24.18,24.11,24.11,629,22.6542056632229,22.6917437007759,22.6260521350582,22.6260521350582,670.253471948036,0.0,1.0
2024-08-02,24.16,24.24,24.16,24.24,1320,22.6729746819994,22.7480507571054,22.6729746819994,22.7480507571054,1406.57326386551,0.0,1.0
2024-08-05,24.25,24.2989,24.1,24.2,2662,22.7574352664936,22.8033255174022,22.61666762567,22.7105127195524,2836.58941546212,0.0,1.0
2024-08-06,24.27,24.29,24.27,24.29,1029,22.7762042852701,22.7949733040466,22.7762042852701,22.7949733040466,1096.48779433152,0.0,1.0
2024-08-07,24.16,24.38,24.16,24.2999,15464,22.6729746819994,22.8794338885408,22.6729746819994,22.804263968341,16478.2189033457,0.0,1.0
2024-08-08,24.39,24.39,24.29,24.31,2107,22.8888183979291,22.8888183979291,22.7949733040466,22.8137423228231,2245.18929315502,0.0,1.0
2024-08-09,24.37,24.37,24.37,24.37,749,22.8700493791526,22.8700493791526,22.8700493791526,22.8700493791526,798.12376866308,0.0,1.0
2024-08-12,24.3999,24.3999,24.35,24.39,1105,22.8981090622234,22.8981090622234,22.8512803603761,22.8888183979291,1177.47231558439,0.0,1.0
2024-08-13,24.39,24.4,24.3,24.36,2354,22.8888183979291,22.8982029073173,22.8043578134349,22.8606648697643,2508.38898722682,0.0,1.0
2024-08-14,24.3,24.42,24.3,24.42,29595,22.8043578134349,22.9169719260938,22.8043578134349,22.9169719260938,31536.0119273482,0.0,1.0
2024-08-15,24.42,24.42,24.39,24.42,21538,22.9169719260938,22.9169719260938,22.8888183979291,22.9169719260938,22950.5870887389,0.0,1.0
2024-08-16,24.27,24.35,24.27,24.35,1603,22.7762042852701,22.8512803603761,22.7762042852701,22.8512803603761,1708.13404695183,0.0,1.0
2024-08-19,24.27,24.27,24.27,24.27,309,22.7762042852701,22.7762042852701,22.7762042852701,22.7762042852701,329.266014041245,0.0,1.0
2024-08-20,24.345,24.42,24.345,24.42,3344,22.846588105682,22.9169719260938,22.846588105682,22.9169719260938,3563.31893512595,0.0,1.0
2024-08-21,24.42,24.42,24.42,24.42,829,22.9169719260938,22.9169719260938,22.9169719260938,22.9169719260938,883.370633139778,0.0,1.0
2024-08-22,24.3772,24.42,24.33,24.42,1771,22.8768062259121,22.9169719260938,22.8325113415996,22.9169719260938,1887.15246235289,0.0,1.0
2024-08-23,24.44,24.44,24.41,24.42,13150,22.9357409448703,22.9357409448703,22.9075874167056,22.9169719260938,14012.4533483572,0.0,1.0
2024-08-26,24.48,24.48,24.48,24.48,783,22.9732789824233,22.9732789824233,22.9732789824233,22.9732789824233,834.353686065676,0.0,1.0
2024-08-27,24.48,24.48,24.48,24.48,13,22.9732789824233,22.9732789824233,22.9732789824233,22.9732789824233,13.8526154774633,0.0,1.0
2024-08-28,24.41,24.41,24.31,24.31,1129,22.9075874167056,22.9075874167056,22.8137423228231,22.8137423228231,1203.04637492739,0.0,1.0
2024-08-29,24.39,24.4,24.32,24.32,1341,22.8888183979291,22.8982029073173,22.8231268322114,22.8231268322114,1428.95056579064,0.0,1.0
2024-08-30,23.91,24.22,23.91,24.22,11828,22.731627865676,23.0263499333614,22.731627865676,23.0263499333614,12441.1450720179,0.3125,1.0
2024-09-03,24.13,24.1699,23.97,23.97,1732,22.9407854620979,22.9787190443581,22.7886708465183,22.7886708465183,1821.7841786215,0.0,1.0
2024-09-04,24.1857,24.1857,24.1857,24.1857,610,22.9937403626466,22.9937403626466,22.9937403626466,22.9937403626466,641.621448590711,0.0,1.0
2024-09-05,24.17,24.2298,24.15,24.2,2286,22.9788141159928,23.0356669535657,22.9597997890454,23.007335606414,2404.5026745547,0.0,1.0
2024-09-06,24.17,24.22,24.11,24.18,1576,22.9788141159928,23.0263499333614,22.9217711351505,22.9883212794665,1657.69738193272,0.0,1.0
2024-09-09,24.17,24.17,24.17,24.17,303,22.9788141159928,22.9788141159928,22.9788141159928,22.9788141159928,318.707047414731,0.0,1.0
2024-09-10,24.17,24.17,24.17,24.17,162,22.9788141159928,22.9788141159928,22.9788141159928,22.9788141159928,170.397827330648,0.0,1.0
2024-09-11,24.22,24.22,24.22,24.22,371,23.0263499333614,23.0263499333614,23.0263499333614,23.0263499333614,390.232061355991,0.0,1.0
2024-09-12,24.24,24.24,24.2399,24.2399,1279,23.0453642603089,23.0453642603089,23.0452691886741,23.0452691886741,1345.30136515987,0.0,1.0
2024-09-13,24.24,24.24,24.2,24.23,2253,23.0453642603089,23.0453642603089,23.007335606414,23.0358570968352,2369.79200602438,0.0,1.0
2024-09-16,24.28,24.29,24.28,24.29,1032,23.0833929142038,23.0929000776775,23.0833929142038,23.0929000776775,1085.49727040265,0.0,1.0
2024-09-17,24.35,24.35,24.33,24.33,2218,23.1499430585199,23.1499430585199,23.1309287315724,23.1309287315724,2332.97766061344,0.0,1.0
2024-09-18,24.35,24.35,24.35,24.35,0,23.1499430585199,23.1499430585199,23.1499430585199,23.1499430585199,0,0.0,1.0
2024-09-19,24.37,24.38,24.3585,24.38,10706,23.1689573854673,23.178464548941,23.1580241474725,23.178464548941,11260.9823419871,0.0,1.0
2024-09-20,24.4225,24.43,24.4,24.4,3671,23.2188699937044,23.2260003663097,23.1974788758885,23.1974788758885,3861.2989143877,0.0,1.0
2024-09-23,24.28,24.48,24.28,24.46,2631,23.0833929142038,23.2735361836783,23.0833929142038,23.2545218567308,2767.38693646256,0.0,1.0
2024-09-24,24.41,24.46,24.41,24.46,843,23.2069860393622,23.2545218567308,23.2069860393622,23.2545218567308,886.699805183557,0.0,1.0
2024-09-25,24.47,24.47,24.455,24.455,2668,23.2640290202045,23.2640290202045,23.249768274994,23.249768274994,2806.30495875414,0.0,1.0
2024-09-26,24.455,24.53,24.37,24.37,3555,23.249768274994,23.3210720010469,23.1689573854673,23.1689573854673,3739.28565531144,0.0,1.0
2024-09-27,24.5299,24.5299,24.5252,24.5252,654,23.3209769294122,23.3209769294122,23.3165085625795,23.3165085625795,687.902339964467,0.0,1.0
2024-09-30,24.35,24.56,24.35,24.51,11213,23.1499430585199,23.3495934914681,23.1499430585199,23.3020576740995,11794.2644312256,0.0,1.0
2024-10-01,24.53,24.56,24.35,24.35,1795,23.3210720010469,23.3495934914681,23.1499430585199,23.1499430585199,1888.05000036119,0.0,1.0
2024-10-02,24.52,24.52,24.52,24.52,259,23.3115648375732,23.3115648375732,23.3115648375732,23.3115648375732,272.426156040974,0.0,1.0
2024-10-03,24.55,24.55,24.54,24.545,1436,23.3400863279943,23.3400863279943,23.3305791645206,23.3353327462575,1510.44000028896,0.0,1.0
2024-10-04,24.55,24.55,24.55,24.55,506,23.3400863279943,23.3400863279943,23.3400863279943,23.3400863279943,532.230250798198,0.0,1.0
2024-10-07,24.5,24.5,24.5,24.5,1250,23.2925505106257,23.2925505106257,23.2925505106257,23.2925505106257,1314.7980503908,0.0,1.0
2024-10-08,24.45,24.49,24.35,24.36,11745,23.2450146932571,23.283043347152,23.1499430585199,23.1594502219936,12353.842481472,0.0,1.0
2024-10-09,24.4499,24.4499,24.4499,24.4499,153,23.2449196216224,23.2449196216224,23.2449196216224,23.2449196216224,160.931281367834,0.0,1.0
2024-10-10,24.41,24.425,24.39,24.425,1700,23.2069860393622,23.2212467845728,23.1879717124148,23.2212467845728,1788.12534853149,0.0,1.0
2024-10-11,24.5,24.5,24.5,24.5,179,23.2925505106257,23.2925505106257,23.2925505106257,23.2925505106257,188.279080815963,0.0,1.0
2024-10-14,24.56,24.56,24.5223,24.5223,788,23.3495934914681,23.3495934914681,23.3137514851721,23.3137514851721,828.848690966361,0.0,1.0
2024-10-15,24.49,24.51,24.49,24.51,876,23.283043347152,23.3020576740995,23.283043347152,23.3020576740995,921.410473713875,0.0,1.0
2024-10-16,24.54,24.54,24.35,24.49,2584,23.3305791645206,23.3305791645206,23.1499430585199,23.283043347152,2717.95052976787,0.0,1.0
2024-10-17,24.52,24.52,24.35,24.35,11300,23.3115648375732,23.3115648375732,23.1499430585199,23.1499430585199,11885.7743755328,0.0,1.0
2024-10-18,24.52,24.52,24.52,24.52,13,23.3115648375732,23.3115648375732,23.3115648375732,23.3115648375732,13.6738997240643,0.0,1.0
2024-10-21,24.4858,24.54,24.4858,24.52,1015,23.279050338493,23.3305791645206,23.279050338493,23.3115648375732,1067.61601691733,0.0,1.0
2024-10-22,24.54,24.54,24.54,24.54,522,23.3305791645206,23.3305791645206,23.3305791645206,23.3305791645206,549.0596658432,0.0,1.0
2024-10-23,24.54,24.54,24.54,24.54,154,23.3305791645206,23.3305791645206,23.3305791645206,23.3305791645206,161.983119808147,0.0,1.0
2024-10-24,24.56,24.56,24.56,24.56,355,23.3495934914681,23.3495934914681,23.3495934914681,23.3495934914681,373.402646310988,0.0,1.0
2024-10-25,24.56,24.56,24.56,24.56,58,23.3495934914681,23.3495934914681,23.3495934914681,23.3495934914681,61.0066295381332,0.0,1.0
2024-10-28,24.55,24.56,24.35,24.56,1855,23.3400863279943,23.3495934914681,23.1499430585199,23.3495934914681,1951.16030677996,0.0,1.0
2024-10-29,24.45,24.56,24.45,24.56,7510,23.2450146932571,23.3495934914681,23.2450146932571,23.3495934914681,7899.30668674794,0.0,1.0
2024-10-30,24.5463,24.5463,24.5463,24.5463,252,23.3365686775091,23.3365686775091,23.3365686775091,23.3365686775091,265.063286958786,0.0,1.0
2024-10-31,24.25,24.5,24.25,24.35,28287,23.0548714237826,23.2925505106257,23.0548714237826,23.1499430585199,29753.3539611237,0.0,1.0
2024-11-01,24.3501,24.43,24.35,24.35,5715,23.1500381301546,23.2260003663097,23.1499430585199,23.1499430585199,6011.25668638675,0.0,1.0
2024-11-04,24.5,24.5,24.4,24.4,2451,23.2925505106257,23.2925505106257,23.1974788758885,23.1974788758885,2578.05601720629,0.0,1.0
2024-11-05,24.41,24.41,24.41,24.41,388,23.2069860393622,23.2069860393622,23.2069860393622,23.2069860393622,408.113314841305,0.0,1.0
2024-11-06,24.4139,24.4139,24.4139,24.4139,846,23.210693833117,23.210693833117,23.210693833117,23.210693833117,889.855320504494,0.0,1.0
2024-11-07,24.5101,24.5101,24.46,24.46,2205,23.3021527457342,23.3021527457342,23.2545218567308,23.2545218567308,2319.30376088937,0.0,1.0
2024-11-08,24.5101,24.5101,24.5101,24.5101,439,23.3021527457342,23.3021527457342,23.3021527457342,23.3021527457342,461.75707529725,0.0,1.0
2024-11-11,24.4775,24.4775,24.4775,24.4775,1551,23.2711593928098,23.2711593928098,23.2711593928098,23.2711593928098,1631.40142092491,0.0,1.0
2024-11-12,24.4,24.505,24.4,24.505,1840,23.1974788758885,23.2973040923626,23.1974788758885,23.2973040923626,1935.38273017526,0.0,1.0
2024-11-13,24.4086,24.56,24.4086,24.56,645,23.2056550364759,23.3495934914681,23.2056550364759,23.3495934914681,678.435794001654,0.0,1.0
2024-11-14,24.4086,24.4086,24.4086,24.4086,48,23.2056550364759,23.2056550364759,23.2056550364759,23.2056550364759,50.4882451350068,0.0,1.0
2024-11-15,24.56,24.56,24.48,24.48,1427,23.3495934914681,23.3495934914681,23.2735361836783,23.2735361836783,1500.97345432614,0.0,1.0
2024-11-18,24.56,24.56,24.56,24.56,109,23.3495934914681,23.3495934914681,23.3495934914681,23.3495934914681,114.650389994078,0.0,1.0
2024-11-19,24.42,24.55,24.41,24.49,4191,23.2164932028359,23.3400863279943,23.2069860393622,23.283043347152,4408.25490335029,0.0,1.0
2024-11-20,24.505,24.505,24.4,24.42,9851,23.2973040923626,23.2973040923626,23.1974788758885,23.2164932028359,10361.6604755198,0.0,1.0
2024-11-21,24.5366,24.55,24.5,24.5,1136,23.3273467289396,23.3400863279943,23.2925505106257,23.2925505106257,1194.88846819516,0.0,1.0
2024-11-22,24.5,24.5876,24.5,24.5,2242,23.2925505106257,23.3758332626556,23.2925505106257,23.2925505106257,2358.22178318095,0.0,1.0
2024-11-25,24.51,24.555,24.51,24.555,1935,23.3020576740995,23.3448399097312,23.3020576740995,23.3448399097312,2035.30738200496,0.0,1.0
2024-11-26,24.495,24.495,24.45,24.45,8906,23.2877969288889,23.2877969288889,23.2450146932571,23.2450146932571,9367.67314942438,0.0,1.0
2024-11-27,24.5299,24.6,24.45,24.5,5204,23.3209769294122,23.387622145363,23.2450146932571,23.2925505106257,5473.76724338698,0.0,1.0
2024-11-29,24.6,24.6,24.227,24.35,4391,23.6847210039169,23.6847210039169,23.3255990147111,23.4440226197307,4560.6870345712,0.3125,1.0
2024-12-02,24.56,24.5771,24.56,24.5601,609,23.6462092624471,23.6626730319254,23.6462092624471,23.6463055418008,632.534366671342,0.0,1.0
2024-12-03,24.56,24.56,24.56,24.56,145,23.6462092624471,23.6462092624471,23.6462092624471,23.6462092624471,150.603420636034,0.0,1.0
2024-12-04,24.5,24.5,24.35,24.35,1713,23.5884416502424,23.5884416502424,23.4440226197307,23.4440226197307,1779.1976520657,0.0,1.0
2024-12-05,24.475,24.488,24.2708,24.4754,5095,23.5643718118238,23.5768881278015,23.3677693716206,23.5647569292385,5291.89260786616,0.0,1.0
2024-12-06,24.475,24.475,24.35,24.38,4205,23.5643718118238,23.5643718118238,23.4440226197307,23.4729064258331,4367.49919844498,0.0,1.0
2024-12-09,24.598,24.598,24.598,24.598,400,23.6827954168434,23.6827954168434,23.6827954168434,23.6827954168434,415.457712099404,0.0,1.0
2024-12-10,24.59,24.6,24.59,24.6,431,23.6750930685494,23.6847210039169,23.6750930685494,23.6847210039169,447.655684787108,0.0,1.0
2024-12-11,24.5,24.55,24.5,24.55,1244,23.5884416502424,23.6365813270796,23.5884416502424,23.6365813270796,1292.07348462915,0.0,1.0
2024-12-12,24.36,24.5145,24.36,24.5,1469,23.4536505550982,23.6024021565252,23.4536505550982,23.5884416502424,1525.76844768506,0.0,1.0
2024-12-13,24.35,24.36,24.35,24.36,1300,23.4440226197307,23.4536505550982,23.4440226197307,23.4536505550982,1350.23756432306,0.0,1.0
2024-12-16,24.35,24.35,24.35,24.35,84,23.4440226197307,23.4440226197307,23.4440226197307,23.4440226197307,87.2461195408749,0.0,1.0
2024-12-17,24.38,24.56,24.36,24.465,1887,23.4729064258331,23.6462092624471,23.4536505550982,23.5547438764564,1959.92175682893,0.0,1.0
2024-12-18,24.35,24.381,24.35,24.36,1203,23.4440226197307,23.4738692193698,23.4440226197307,23.4536505550982,1249.48906913896,0.0,1.0
2024-12-19,24.59,24.59,24.35,24.35,4837,23.6750930685494,23.6750930685494,23.4440226197307,23.4440226197307,5023.92238356205,0.0,1.0
2024-12-20,24.36,24.5285,24.36,24.5,2867,23.4536505550982,23.6158812660396,23.4536505550982,23.5884416502424,2977.79315147247,0.0,1.0
2024-12-23,24.37,24.37,24.35,24.35,1222,23.4632784904656,23.4632784904656,23.4440226197307,23.4440226197307,1269.22331046368,0.0,1.0
2024-12-24,24.36,24.3762,24.36,24.3762,760,23.4536505550982,23.4692478103934,23.4536505550982,23.4692478103934,789.369652988866,0.0,1.0
2024-12-26,24.36,24.36,24.36,24.36,0,23.4536505550982,23.4536505550982,23.4536505550982,23.4536505550982,0,0.0,1.0
2024-12-27,24.38,24.54,24.3512,24.36,3865,23.4729064258331,23.6269533917122,23.4451779719748,23.4536505550982,4014.36014316048,0.0,1.0
2024-12-30,24.48,24.4801,24.3501,24.3501,5496,23.5691857795075,23.5692820588612,23.4441188990844,23.4441188990844,5708.38896424582,0.0,1.0
2024-12-31,24.57,24.57,24.38,24.51,18606,23.6558371978145,23.6558371978145,23.4729064258331,23.5980695856099,19325.0154783038,0.0,1.0
2025-01-02,24.55,24.55,24.55,24.55,289,23.6365813270796,23.6365813270796,23.6365813270796,23.6365813270796,300.16819699182,0.0,1.0
2025-01-03,24.48,24.4801,24.48,24.4801,1368,23.5691857795075,23.5692820588612,23.5691857795075,23.5692820588612,1420.86537537996,0.0,1.0
2025-01-06,24.4499,24.48,24.3957,24.48,6295,23.5402056940515,23.5691857795075,23.48802228436,23.5691857795075,6538.26574416437,0.0,1.0
2025-01-07,24.5,24.5001,24.37,24.37,15308,23.5884416502424,23.5885379295961,23.4632784904656,23.4632784904656,15899.5666420442,0.0,1.0
2025-01-08,24.52,24.6,24.4,24.4,12542,23.6076975209773,23.6847210039169,23.492162296568,23.492162296568,13026.6765628768,0.0,1.0
2025-01-10,24.5,24.5,24.4,24.4,2097,23.5884416502424,23.5884416502424,23.492162296568,23.492162296568,2178.03705568113,0.0,1.0
2025-01-13,24.45,24.5,24.45,24.5,4885,23.5403019734052,23.5884416502424,23.5403019734052,23.5884416502424,5073.77730901397,0.0,1.0
2025-01-14,24.41,24.5189,24.4,24.41,2206,23.5017902319354,23.6066384480869,23.492162296568,23.5017902319354,2291.24928222821,0.0,1.0
2025-01-15,24.46,24.615,24.425,24.425,7353,23.5499299087726,23.699162906968,23.5162321349866,23.5162321349866,7637.1513926673,0.0,1.0
2025-01-16,24.45,24.62,24.43,24.46,112780,23.5403019734052,23.7039768746518,23.5210461026703,23.5499299087726,117138.301926427,0.0,1.0
2025-01-17,24.58,24.58,24.45,24.45,98105,23.665465133182,23.665465133182,23.5403019734052,23.5403019734052,101896.19711378,0.0,1.0
2025-01-21,24.62,24.62,24.5,24.55,6958,23.7039768746518,23.7039768746518,23.5884416502424,23.6365813270796,7226.88690196912,0.0,1.0
2025-01-22,24.52,24.63,24.46,24.51,9795,23.6076975209773,23.7136048100192,23.5499299087726,23.5980695856099,10173.5207250342,0.0,1.0
2025-01-23,24.56,24.63,24.47,24.47,1405,23.6462092624471,23.7136048100192,23.5595578441401,23.5595578441401,1459.29521374916,0.0,1.0
2025-01-24,24.62,24.67,24.49,24.49,1774,23.7039768746518,23.752116551489,23.578813714875,23.578813714875,1842.55495316085,0.0,1.0
2025-01-27,24.61,24.64,24.52,24.52,1865,23.6943489392843,23.7232327453867,23.6076975209773,23.6076975209773,1937.07158266347,0.0,1.0
2025-01-28,24.61,24.61,24.5,24.55,3386,23.6943489392843,23.6943489392843,23.5884416502424,23.6365813270796,3516.84953292146,0.0,1.0
2025-01-29,24.64,24.64,24.5,24.58,13382,23.7232327453867,23.7232327453867,23.5884416502424,23.665465133182,13899.1377582855,0.0,1.0
2025-01-30,24.55,24.67,24.5,24.67,8414,23.6365813270796,23.752116551489,23.5884416502424,23.752116551489,8739.15297401098,0.0,1.0
2025-01-31,24.5,24.62,24.5,24.5,19816,23.5884416502424,23.7039768746518,23.5884416502424,23.5884416502424,20581.7750574045,0.0,1.0
2025-02-03,24.55,24.62,24.35,24.51,3345,23.6365813270796,23.7039768746518,23.4440226197307,23.5980695856099,3474.26511743127,0.0,1.0
2025-02-04,24.58,24.62,24.5,24.51,7895,23.665465133182,23.7039768746518,23.5884416502424,23.5980695856099,8200.09659256198,0.0,1.0
2025-02-05,24.6,24.63,24.51,24.51,1617,23.6847210039169,23.7136048100192,23.5980695856099,23.5980695856099,1679.48780116184,0.0,1.0
2025-02-06,24.59,24.6421,24.5,24.53,16868,23.6750930685494,23.7252546118138,23.5884416502424,23.6173254563448,17519.8517192319,0.0,1.0
2025-02-07,24.6,24.615,24.46,24.51,29336,23.6847210039169,23.699162906968,23.5499299087726,23.5980695856099,30469.6686053702,0.0,1.0
2025-02-10,24.54,24.7,24.51,24.52,1973,23.6269533917122,23.7810003575913,23.5980695856099,23.6076975209773,2049.24516493031,0.0,1.0
2025-02-11,24.68,24.69,24.5101,24.5101,6063,23.7617444868564,23.7713724222239,23.5981658649635,23.5981658649635,6297.30027114672,0.0,1.0
2025-02-12,24.9,24.97,24.67,24.67,26289,23.9735590649403,24.0409546125124,23.752116551489,23.752116551489,27304.919483453,0.0,1.0
2025-02-13,24.75,24.97,24.6999,24.97,3021,23.8291400344286,24.0409546125124,23.7809040782377,24.0409546125124,3137.74437063074,0.0,1.0
2025-02-14,24.84,24.84,24.6899,24.795,30196,23.9157914527356,23.9157914527356,23.7712761428702,23.8724657435821,31362.902686384,0.0,1.0
2025-02-18,24.82,24.85,24.72,24.85,3528,23.8965355820007,23.925419388103,23.8002562283262,23.925419388103,3664.33702071674,0.0,1.0
2025-02-19,24.85,24.85,24.79,24.84,1202,23.925419388103,23.925419388103,23.8676517758983,23.9157914527356,1248.45042485871,0.0,1.0
2025-02-20,24.85,24.85,24.85,24.85,259,23.925419388103,23.925419388103,23.925419388103,23.925419388103,269.008868584364,0.0,1.0
2025-02-21,24.78,24.87,24.78,24.87,653,23.8580238405309,23.9446752588379,23.8580238405309,23.9446752588379,678.234715002277,0.0,1.0
2025-02-24,24.78,24.78,24.78,24.78,215,23.8580238405309,23.8580238405309,23.8580238405309,23.8580238405309,223.30852025343,0.0,1.0
2025-02-25,24.85,24.85,24.79,24.8,4292,23.925419388103,23.925419388103,23.8676517758983,23.8772797112658,4457.86125082661,0.0,1.0
2025-02-26,24.88,24.89,24.75,24.75,6637,23.9543031942054,23.9639311295728,23.8291400344286,23.8291400344286,6893.48208800934,0.0,1.0
2025-02-27,24.85,24.85,24.75,24.75,535,23.925419388103,23.925419388103,23.8291400344286,23.8291400344286,555.674689932953,0.0,1.0
2025-02-28,24.49,24.825,24.49,24.55,41688,23.8796866951076,24.206338187262,23.8796866951076,23.9381914399711,42753.4553964298,0.3125,1.0
2025-03-03,24.6,24.655,24.55,24.57,13895,23.986945394024,24.0405747434822,23.9381914399711,23.9576930215923,14250.126240966,0.0,1.0
2025-03-04,24.55,24.73,24.55,24.55,2008,23.9381914399711,24.1137056745615,23.9381914399711,23.9381914399711,2059.32015054766,0.0,1.0
2025-03-05,24.64,24.6893,24.6,24.6,2075,24.0259485572663,24.0740199559625,23.986945394024,23.986945394024,2128.03252608884,0.0,1.0
2025-03-06,24.6272,24.7,24.55,24.6,22954,24.0134675450288,24.0844533021298,23.9381914399711,23.986945394024,23540.6547488401,0.0,1.0
2025-03-07,24.63,24.66,24.6,24.66,2756,24.0161977664558,24.0454501388875,23.986945394024,24.0454501388875,2826.43741778353,0.0,1.0
2025-03-10,24.6,24.649,24.5,24.6,30319,23.986945394024,24.0347242689959,23.8894374859182,23.986945394024,31093.8882691506,0.0,1.0
2025-03-11,24.6399,24.7183,24.6,24.7183,8731,24.0258510493582,24.1022972493132,23.986945394024,24.1022972493132,8954.14553507551,0.0,1.0
2025-03-12,24.676,24.73,24.62,24.62,4436,24.0610514041844,24.1137056745615,24.0064469756452,24.0064469756452,4549.37459553258,0.0,1.0
2025-03-13,24.72,24.79,24.62,24.73,1559,24.103954883751,24.172210419425,24.0064469756452,24.1137056745615,1598.84467863735,0.0,1.0
2025-03-14,24.65,24.7501,24.6,24.75,4590,24.0356993480769,24.1333047640908,23.986945394024,24.1332072561827,4707.31050349291,0.0,1.0
2025-03-17,24.73,24.73,24.6,24.6,797,24.1137056745615,24.1137056745615,23.986945394024,23.986945394024,817.369601586896,0.0,1.0
2025-03-18,24.61,24.79,24.61,24.624,5659,23.9966961848346,24.172210419425,23.9966961848346,24.0103472919694,5803.63183862012,0.0,1.0
2025-03-19,24.61,24.78,24.61,24.69,887,23.9966961848346,24.1624596286144,23.9966961848346,24.0747025113192,909.669807537735,0.0,1.0
2025-03-20,24.63,24.7,24.61,24.7,593,24.0161977664558,24.0844533021298,23.9966961848346,24.0844533021298,608.155801431653,0.0,1.0
2025-03-21,24.83,24.83,24.6,24.61,4791,24.2112135826673,24.2112135826673,23.986945394024,23.9966961848346,4913.44763011646,0.0,1.0
2025-03-24,24.8,24.83,24.65,24.65,2019,24.1819612102356,24.2112135826673,24.0356993480769,24.0356993480769,2070.60128683054,0.0,1.0
2025-03-25,24.78,24.78,24.65,24.65,524,24.1624596286144,24.1624596286144,24.0356993480769,24.0356993480769,537.392310202677,0.0,1.0
2025-03-26,24.85,24.85,24.65,24.67,2466,24.2307151642885,24.2307151642885,24.0356993480769,24.0552009296981,2529.02564305305,0.0,1.0
2025-03-27,24.775,24.775,24.775,24.775,484,24.1575842332091,24.1575842332091,24.1575842332091,24.1575842332091,496.369996446747,0.0,1.0
2025-03-28,24.7,24.7218,24.7,24.7218,4459,24.0844533021298,24.1057100260969,24.0844533021298,24.1057100260969,4572.96242594224,0.0,1.0
2025-03-31,24.7,24.8,24.7,24.7,4976,24.0844533021298,24.1819612102356,24.0844533021298,24.0844533021298,5103.17583123762,0.0,1.0
2025-04-01,24.8,24.8,24.7,24.7,4466,24.1819612102356,24.1819612102356,24.0844533021298,24.0844533021298,4580.14133084952,0.0,1.0
2025-04-02,24.84,24.86,24.84,24.84,4918,24.2209643734779,24.2404659550991,24.2209643734779,24.2209643734779,5043.69347629153,0.0,1.0
2025-04-03,24.99,24.99,24.7,24.84,5939,24.3672262356366,24.3672262356366,24.0844533021298,24.2209643734779,6090.78803491162,0.0,1.0
2025-04-04,24.75,25.0,24.7,24.75,42662,24.1332072561827,24.3769770264472,24.0844533021298,24.1332072561827,43752.3487363866,0.0,1.0
2025-04-07,24.72,24.73,24.46,24.7,22332,24.103954883751,24.1137056745615,23.8504343226759,24.0844533021298,22902.7577699354,0.0,1.0
2025-04-08,24.805,24.805,24.7,24.72,5056,24.1868366056409,24.1868366056409,24.0844533021298,24.103954883751,5185.22045874948,0.0,1.0
2025-04-09,24.85,24.85,24.65,24.82,6879,24.2307151642885,24.2307151642885,24.0356993480769,24.2014627918568,7054.81240817596,0.0,1.0
2025-04-10,24.95,24.95,24.65,24.6501,10588,24.3282230723943,24.3282230723943,24.0356993480769,24.035796855985,10858.6064511945,0.0,1.0
2025-04-11,24.78,24.85,24.65,24.8499,17626,24.1624596286144,24.2307151642885,24.0356993480769,24.2306176563804,18076.4825565503,0.0,1.0
2025-04-14,24.65,24.7,24.65,24.7,5210,24.0356993480769,24.0844533021298,24.0356993480769,24.0844533021298,5343.15636670981,0.0,1.0
2025-04-15,24.7,24.72,24.65,24.65,27788,24.0844533021298,24.103954883751,24.0356993480769,24.0356993480769,28498.2013662442,0.0,1.0
2025-04-16,24.6499,24.825,24.6,24.7,27772,24.0356018401688,24.206338187262,23.986945394024,24.0844533021298,28481.7924407418,0.0,1.0
2025-04-17,24.6453,24.6499,24.6,24.6,1449,24.0311164763959,24.0356018401688,23.986945394024,23.986945394024,1486.03331580855,0.0,1.0
2025-04-21,24.6,24.63,24.5,24.6,24169,23.986945394024,24.0161977664558,23.8894374859182,23.986945394024,24786.7075291765,0.0,1.0
2025-04-22,24.64,24.65,24.57,24.59,14365,24.0259485572663,24.0356993480769,23.9576930215923,23.9771946032134,14732.1384275982,0.0,1.0
2025-04-23,24.6,24.64,24.575,24.6,18973,23.986945394024,24.0259485572663,23.9625684169976,23.986945394024,19457.9089722812,0.0,1.0
2025-04-24,24.7,24.74,24.59,24.6,12403,24.0844533021298,24.1234564653721,23.9771946032134,23.986945394024,12719.9939378698,0.0,1.0
2025-04-25,24.73,24.75,24.6,24.6,47074,24.1137056745615,24.1332072561827,23.986945394024,23.986945394024,48277.1099436657,0.0,1.0
2025-04-28,24.75,24.75,24.75,24.75,381,24.1332072561827,24.1332072561827,24.1332072561827,24.1332072561827,390.737538525228,0.0,1.0
2025-04-29,24.715,24.8,24.6974,24.7,14368,24.0990794883457,24.1819612102356,24.0819180965191,24.0844533021298,14735.2151011298,0.0,1.0
2025-04-30,24.84,24.94,24.7,24.8,3138,24.2209643734779,24.3184722815837,24.0844533021298,24.1819612102356,3218.20051415267,0.0,1.0
2025-05-01,24.76,24.76,24.74,24.74,504,24.1429580469933,24.1429580469933,24.1234564653721,24.1234564653721,516.881153324711,0.0,1.0
2025-05-02,24.72,24.72,24.7101,24.7101,898,24.103954883751,24.103954883751,24.0943016008485,24.0943016008485,920.950943820615,0.0,1.0
2025-05-05,24.71,24.85,24.71,24.8,2342,24.0942040929404,24.2307151642885,24.0942040929404,24.1819612102356,2401.85647040967,0.0,1.0
2025-05-06,24.72,24.7501,24.71,24.71,4388,24.103954883751,24.1333047640908,24.0942040929404,24.0942040929404,4500.14781902545,0.0,1.0
2025-05-07,24.75,24.75,24.75,24.75,522,24.1332072561827,24.1332072561827,24.1332072561827,24.1332072561827,535.341194514879,0.0,1.0
2025-05-08,24.85,24.85,24.8,24.8,571,24.2307151642885,24.2307151642885,24.1819612102356,24.1819612102356,585.593528865893,0.0,1.0
2025-05-09,24.85,24.85,24.85,24.85,54,24.2307151642885,24.2307151642885,24.2307151642885,24.2307151642885,55.3801235705047,0.0,1.0
2025-05-12,24.78,24.83,24.75,24.7616,4156,24.1624596286144,24.2112135826673,24.1332072561827,24.144518173523,4262.21839924108,0.0,1.0
2025-05-13,24.75,24.85,24.75,24.7617,20809,24.1332072561827,24.2307151642885,24.1332072561827,24.1446156814311,21340.8331736784,0.0,1.0
2025-05-14,24.8,24.8,24.75,24.75,1097,24.1819612102356,24.1819612102356,24.1332072561827,24.1332072561827,1125.03695475636,0.0,1.0
2025-05-15,24.9683,24.9683,24.9683,24.9683,380,24.3460670195776,24.3460670195776,24.3460670195776,24.3460670195776,389.71198068133,0.0,1.0
2025-05-16,24.9683,24.9683,24.9683,24.9683,173,24.3460670195776,24.3460670195776,24.3460670195776,24.3460670195776,177.421506994395,0.0,1.0
2025-05-19,24.9,24.9,24.9,24.9,207,24.2794691183414,24.2794691183414,24.2794691183414,24.2794691183414,212.290473686935,0.0,1.0
2025-05-20,24.9,24.9,24.9,24.9,124,24.2794691183414,24.2794691183414,24.2794691183414,24.2794691183414,127.169172643381,0.0,1.0
2025-05-21,24.9,24.9,24.9,24.9,877,24.2794691183414,24.2794691183414,24.2794691183414,24.2794691183414,899.414229098753,0.0,1.0
2025-05-22,24.84,24.925,24.84,24.925,7445,24.2209643734779,24.3038460953678,24.2209643734779,24.3038460953678,7635.27814782237,0.0,1.0
2025-05-23,24.78,24.83,24.75,24.83,22555,24.1624596286144,24.2112135826673,24.1332072561827,24.2112135826673,23131.4571691248,0.0,1.0
2025-05-27,24.88,24.88,24.75,24.75,10479,24.2599675367202,24.2599675367202,24.1332072561827,24.1332072561827,10746.8206462096,0.0,1.0
2025-05-28,24.85,24.85,24.7701,24.7701,1952,24.2307151642885,24.2307151642885,24.152806345712,24.152806345712,2001.88891128936,0.0,1.0
2025-05-29,24.85,24.85,24.85,24.85,226,24.2307151642885,24.2307151642885,24.2307151642885,24.2307151642885,231.776072721001,0.0,1.0
2025-05-30,24.51,24.8299,24.51,24.64,32438,24.2039004895594,24.5198053351983,24.2039004895594,24.3322769507443,32848.2337110482,0.3125,1.0
2025-06-02,24.59,24.6,24.5,24.5001,7237,24.2829013887501,24.292776501149,24.1940253771606,24.1941241282845,7328.52418049374,0.0,1.0
2025-06-03,24.55,24.64,24.55,24.58,5627,24.2434009391548,24.3322769507443,24.2434009391548,24.2730262763513,5698.16299069202,0.0,1.0
2025-06-04,24.55,24.57,24.55,24.57,4615,24.2434009391548,24.2631511639524,24.2434009391548,24.2631511639524,4673.36452853095,0.0,1.0
2025-06-05,24.64,24.65,24.6,24.6,387336,24.3322769507443,24.3421520631432,24.292776501149,24.292776501149,392234.522865237,0.0,1.0
2025-06-06,24.71,24.7165,24.6,24.7165,2488,24.4014027375362,24.4078215605955,24.292776501149,24.4078215605955,2519.46499392959,0.0,1.0
2025-06-09,24.64,24.64,24.6,24.6,3958,24.3322769507443,24.3322769507443,24.292776501149,24.292776501149,4008.05564548766,0.0,1.0
2025-06-10,24.6,24.6708,24.52,24.6708,232715,24.292776501149,24.3626922969328,24.2137756019582,24.3626922969328,235658.077195467,0.0,1.0
2025-06-11,24.6,24.6,24.6,24.6,110,24.292776501149,24.292776501149,24.292776501149,24.292776501149,111.39113719142,0.0,1.0
2025-06-12,24.6561,24.7015,24.6561,24.7015,1498,24.3481758817065,24.3930088919972,24.3481758817065,24.3930088919972,1516.9447592068,0.0,1.0
2025-06-13,24.58,24.65,24.58,24.65,1046,24.2730262763513,24.3421520631432,24.2730262763513,24.3421520631432,1059.22845002023,0.0,1.0
2025-06-16,24.6625,24.6704,24.58,24.58,2319,24.3544959536417,24.3622972924368,24.2730262763513,24.2730262763513,2348.32770133549,0.0,1.0
2025-06-17,24.64,24.7308,24.64,24.65,14253,24.3322769507443,24.4219429713258,24.3322769507443,24.3421520631432,14433.2534399029,0.0,1.0
2025-06-18,24.66,24.7,24.5934,24.7,1189,24.352027175542,24.3915276251374,24.2862589269657,24.3915276251374,1204.03692836908,0.0,1.0
2025-06-20,24.61,24.7,24.61,24.7,1407,24.3026516135478,24.3915276251374,24.3026516135478,24.3915276251374,1424.79390934844,0.0,1.0
2025-06-23,24.66,24.66,24.65,24.6599,1693,24.352027175542,24.352027175542,24.3421520631432,24.351928424418,1714.41086604614,0.0,1.0
2025-06-24,24.7237,24.76,24.7,24.7,2596,24.4149316415226,24.4507782995304,24.3915276251374,24.3915276251374,2628.83083771753,0.0,1.0
2025-06-25,24.85,24.85,24.7,24.7,701,24.53965431112,24.53965431112,24.3915276251374,24.3915276251374,709.86533791987,0.0,1.0
2025-06-26,24.85,24.85,24.85,24.85,68,24.53965431112,24.53965431112,24.53965431112,24.53965431112,68.8599757183326,0.0,1.0
2025-06-27,24.85,24.85,24.85,24.85,212,24.53965431112,24.53965431112,24.53965431112,24.53965431112,214.681100768919,0.0,1.0
2025-06-30,24.56,24.85,24.56,24.72,43042,24.2532760515536,24.53965431112,24.2532760515536,24.4112778499351,43586.3393363011,0.0,1.0
2025-07-01,24.66,24.69,24.58,24.58,1643,24.352027175542,24.3816525127385,24.2730262763513,24.2730262763513,1663.77853095913,0.0,1.0
2025-07-02,24.7,24.7,24.7,24.7,472,24.3915276251374,24.3915276251374,24.3915276251374,24.3915276251374,477.969243221367,0.0,1.0
2025-07-03,24.67,24.7,24.67,24.7,2044,24.3619022879409,24.3915276251374,24.3619022879409,24.3915276251374,2069.84985835694,0.0,1.0
2025-07-07,24.66,24.69,24.65,24.65,3234,24.352027175542,24.3816525127385,24.3421520631432,24.3421520631432,3274.89943342776,0.0,1.0
2025-07-08,24.66,24.66,24.66,24.66,204,24.352027175542,24.352027175542,24.352027175542,24.352027175542,206.579927154998,0.0,1.0
2025-07-09,24.74,24.74,24.7,24.7,2630,24.4310280747327,24.4310280747327,24.3915276251374,24.3915276251374,2663.26082557669,0.0,1.0
2025-07-10,24.79,24.79,24.7679,24.7679,2109,24.4804036367269,24.4804036367269,24.4585796383255,24.4585796383255,2135.67189397006,0.0,1.0
2025-07-11,24.7701,24.7701,24.77,24.77,756,24.4607521630533,24.4607521630533,24.4606534119293,24.4606534119293,765.560906515579,0.0,1.0
2025-07-14,24.78,24.78,24.78,24.78,252,24.4705285243281,24.4705285243281,24.4705285243281,24.4705285243281,255.186968838527,0.0,1.0
2025-07-15,24.78,24.82,24.74,24.74,2038,24.4705285243281,24.5100289739235,24.4310280747327,24.4310280747327,2063.7739781465,0.0,1.0
2025-07-16,24.7642,24.82,24.74,24.8199,2223,24.4549258467379,24.5100289739235,24.4310280747327,24.5099302227995,2251.11361796844,0.0,1.0
2025-07-17,24.73,24.8,24.6601,24.7654,49107,24.4211529623339,24.4902787491258,24.352125926666,24.4561108602258,49728.0415823553,0.0,1.0
2025-07-18,24.72,24.82,24.71,24.77,10349,24.4112778499351,24.5100289739235,24.4014027375362,24.4606534119293,10479.8807163092,0.0,1.0
2025-07-21,24.77,24.77,24.72,24.74,9926,24.4606534119293,24.4606534119293,24.4112778499351,24.4310280747327,10051.5311614731,0.0,1.0
2025-07-22,24.75,24.75,24.75,24.75,355,24.4409031871316,24.4409031871316,24.4409031871316,24.4409031871316,359.489579117766,0.0,1.0
2025-07-23,24.75,24.7896,24.75,24.75,3651,24.4409031871316,24.480008632231,24.4409031871316,24.4409031871316,3697.17310805342,0.0,1.0
2025-07-24,24.81,24.85,24.75,24.7555,2508,24.5001538615246,24.53965431112,24.4409031871316,24.4463344989509,2539.71792796439,0.0,1.0
2025-07-25,24.8,24.86,24.8,24.81,4120,24.4902787491258,24.5495294235188,24.4902787491258,24.5001538615246,4172.10441116956,0.0,1.0
2025-07-28,24.81,24.84,24.77,24.84,2163,24.5001538615246,24.5297791987212,24.4606534119293,24.5297791987212,2190.35481586403,0.0,1.0
2025-07-29,24.888,24.9,24.77,24.77,4961,24.5771797382356,24.5890298731142,24.4606534119293,24.4606534119293,5023.74028733306,0.0,1.0
2025-07-30,24.91,24.91,24.91,24.91,364,24.598904985513,24.598904985513,24.598904985513,24.598904985513,368.603399433428,0.0,1.0
2025-07-31,24.87,24.88,24.8,24.85,4938,24.5594045359177,24.5692796483165,24.4902787491258,24.53965431112,5000.44941319304,0.0,1.0
2025-08-01,24.95,24.96,24.8201,24.8201,3424,24.6384054351084,24.6482805475072,24.5101277250475,24.5101277250475,3467.3023067584,0.0,1.0
2025-08-04,24.995,25.04,24.98,25.04,9994,24.6828434409032,24.727281446698,24.6680307723049,24.727281446698,10120.3911371914,0.0,1.0
2025-08-05,24.93,24.99,24.93,24.9699,15340,24.6186552103107,24.6779058847038,24.6186552103107,24.6580569087821,15534.0004046945,0.0,1.0
2025-08-06,24.92,24.95,24.92,24.92,2821,24.6087800979119,24.6384054351084,24.6087800979119,24.6087800979119,2856.67634560906,0.0,1.0
2025-08-07,24.92,25.0,24.92,25.0,2701,24.6087800979119,24.6877809971026,24.6087800979119,24.6877809971026,2735.15874140024,0.0,1.0
2025-08-08,24.92,24.92,24.92,24.92,1186,24.6087800979119,24.6087800979119,24.6087800979119,24.6087800979119,1200.99898826386,0.0,1.0
2025-08-11,24.93,25.03,24.92,24.92,1535,24.6186552103107,24.7174063342991,24.6087800979119,24.6087800979119,1554.41268717119,0.0,1.0
2025-08-12,25.02,25.03,25.0,25.0,418,24.7075312219003,24.7174063342991,24.6877809971026,24.6877809971026,423.286321327398,0.0,1.0
2025-08-13,24.95,25.05,24.94,24.94,3649,24.6384054351084,24.7371565590968,24.6285303227096,24.6285303227096,3695.14781464994,0.0,1.0
2025-08-14,24.99,24.99,24.93,24.93,3372,24.6779058847038,24.6779058847038,24.6186552103107,24.6186552103107,3414.6446782679,0.0,1.0
2025-08-15,25.05,25.05,24.99,25.05,1658,24.7371565590968,24.7371565590968,24.6779058847038,24.7371565590968,1678.96823148523,0.0,1.0
2025-08-18,24.9671,25.0438,24.95,24.96,3928,24.6552918773104,24.7310339894095,24.6384054351084,24.6482805475072,3977.67624443545,0.0,1.0
2025-08-19,25.07,25.07,24.9432,24.9432,4849,24.7569067838945,24.7569067838945,24.6316903586772,24.6316903586772,4910.32385673816,0.0,1.0
2025-08-20,25.07,25.07,25.07,25.07,255,24.7569067838945,24.7569067838945,24.7569067838945,24.7569067838945,258.224908943747,0.0,1.0
2025-08-21,25.045,25.1116,24.9658,24.9658,1225,24.7322190028974,24.7979872514737,24.6540081126986,24.6540081126986,1240.49220963173,0.0,1.0
2025-08-22,25.04,25.1,25.04,25.1,1037,24.727281446698,24.786532121091,24.727281446698,24.786532121091,1050.11462970457,0.0,1.0
2025-08-25,25.055,25.1,24.99,24.99,3550,24.7420941152962,24.786532121091,24.6779058847038,24.6779058847038,3594.89579117767,0.0,1.0
2025-08-26,25.0701,25.13,25.0689,25.125,1294,24.7570055350185,24.8161574582875,24.7558205215306,24.8112199020881,1310.3648320518,0.0,1.0
2025-08-27,25.07,25.135,25.07,25.135,4988,24.7569067838945,24.821095014487,24.7569067838945,24.821095014487,5051.08174828005,0.0,1.0
2025-08-28,25.09,25.0992,25.01,25.01,4390,24.7766570086922,24.7857421120991,24.6976561095015,24.6976561095015,4445.51902063941,0.0,1.0
2025-08-29,24.71,25.0,24.71,25.0,9657,24.71,25.0,24.71,25.0,9657,0.3125,1.0
2025-09-02,24.93,24.94,24.75,24.81,10912,24.93,24.94,24.75,24.81,10912,0.0,1.0
2025-09-03,24.88,24.9,24.88,24.88,7720,24.88,24.9,24.88,24.88,7720,0.0,1.0
2025-09-04,24.8809,24.8809,24.86,24.86,1451,24.8809,24.8809,24.86,24.86,1451,0.0,1.0
2025-09-05,24.86,24.92,24.86,24.92,516,24.86,24.92,24.86,24.92,516,0.0,1.0
2025-09-08,24.76,24.9,24.76,24.9,9953,24.76,24.9,24.76,24.9,9953,0.0,1.0
2025-09-09,24.78,24.9,24.77,24.77,5165,24.78,24.9,24.77,24.77,5165,0.0,1.0
2025-09-10,24.78,24.8648,24.73,24.8,7976,24.78,24.8648,24.73,24.8,7976,0.0,1.0
2025-09-11,24.84,24.97,24.782,24.782,3078,24.84,24.97,24.782,24.782,3078,0.0,1.0
2025-09-12,24.84,24.8999,24.78,24.7921,2863,24.84,24.8999,24.78,24.7921,2863,0.0,1.0
2025-09-15,24.9,24.9,24.75,24.75,7332,24.9,24.9,24.75,24.75,7332,0.0,1.0
2025-09-16,24.91,24.92,24.81,24.92,6585,24.91,24.92,24.81,24.92,6585,0.0,1.0
2025-09-17,24.94,24.94,24.9,24.9,5280,24.94,24.94,24.9,24.9,5280,0.0,1.0
2025-09-18,24.83,24.83,24.83,24.83,825,24.83,24.83,24.83,24.83,825,0.0,1.0
2025-09-19,24.9,24.94,24.83,24.83,1074,24.9,24.94,24.83,24.83,1074,0.0,1.0
2025-09-22,24.9,24.9,24.9,24.9,320,24.9,24.9,24.9,24.9,320,0.0,1.0
2025-09-23,24.96,24.96,24.8999,24.96,4511,24.96,24.96,24.8999,24.96,4511,0.0,1.0
2025-09-24,24.9,24.9,24.9,24.9,3576,24.9,24.9,24.9,24.9,3576,0.0,1.0
2025-09-25,24.9001,24.9704,24.8744,24.95,13984,24.9001,24.9704,24.8744,24.95,13984,0.0,1.0
2025-09-26,24.92,24.92,24.92,24.92,445,24.92,24.92,24.92,24.92,445,0.0,1.0
2025-09-29,24.92,24.92,24.875,24.92,2464,24.92,24.92,24.875,24.92,2464,0.0,1.0
2025-09-30,24.96,24.96,24.8615,24.92,4109,24.96,24.96,24.8615,24.92,4109,0.0,1.0
2025-10-01,24.95,24.95,24.82,24.85,4787,24.95,24.95,24.82,24.85,4787,0.0,1.0
2025-10-02,24.95,24.95,24.94,24.95,1666,24.95,24.95,24.94,24.95,1666,0.0,1.0
2025-10-03,24.98,24.9899,24.98,24.9899,621,24.98,24.9899,24.98,24.9899,621,0.0,1.0
2025-10-06,24.965,24.965,24.965,24.965,625,24.965,24.965,24.965,24.965,625,0.0,1.0
2025-10-07,24.92,24.94,24.91,24.91,2456,24.92,24.94,24.91,24.91,2456,0.0,1.0
2025-10-08,24.9005,24.9005,24.9,24.9,1275,24.9005,24.9005,24.9,24.9,1275,0.0,1.0
2025-10-09,24.9,24.955,24.9,24.955,422,24.9,24.955,24.9,24.955,422,0.0,1.0
2025-10-10,24.81,24.9391,24.81,24.9,6221,24.81,24.9391,24.81,24.9,6221,0.0,1.0
2025-10-13,24.82,24.82,24.82,24.82,481,24.82,24.82,24.82,24.82,481,0.0,1.0
2025-10-14,24.81,24.9,24.81,24.828,801,24.81,24.9,24.81,24.828,801,0.0,1.0
2025-10-15,24.95,24.95,24.95,24.95,686,24.95,24.95,24.95,24.95,686,0.0,1.0
2025-10-16,25.0,25.0,24.83,24.83,906,25.0,25.0,24.83,24.83,906,0.0,1.0
2025-10-17,24.8849,25.0,24.8849,25.0,989,24.8849,25.0,24.8849,25.0,989,0.0,1.0
2025-10-20,24.9135,24.9135,24.9135,24.9135,696,24.9135,24.9135,24.9135,24.9135,696,0.0,1.0
2025-10-21,24.9994,25.0,24.9994,25.0,665,24.9994,25.0,24.9994,25.0,665,0.0,1.0
2025-10-22,25.0,25.0,25.0,25.0,457,25.0,25.0,25.0,25.0,457,0.0,1.0
2025-10-23,24.9931,25.05,24.9931,25.05,336,24.9931,25.05,24.9931,25.05,336,0.0,1.0
2025-10-24,24.9931,24.9931,24.9931,24.9931,84,24.9931,24.9931,24.9931,24.9931,84,0.0,1.0
2025-10-27,25.0101,25.1,25.01,25.1,2007,25.0101,25.1,25.01,25.1,2007,0.0,1.0
2025-10-28,25.0,25.08,25.0,25.0001,2012,25.0,25.08,25.0,25.0001,2012,0.0,1.0
2025-10-29,25.11,25.11,24.96,24.9792,1553,25.11,25.11,24.96,24.9792,1553,0.0,1.0
2025-10-30,25.05,25.05,25.05,25.05,649,25.05,25.05,25.05,25.05,649,0.0,1.0
2025-10-31,24.96,25.09,24.96,25.045,8146,24.96,25.09,24.96,25.045,8146,0.0,1.0
2025-11-03,25.05,25.05,24.9699,24.9699,568,25.05,25.05,24.9699,24.9699,568,0.0,1.0
2025-11-04,25.11,25.11,24.96,25.0499,7721,25.11,25.11,24.96,25.0499,7721,0.0,1.0
2025-11-05,25.13,25.13,25.0,25.13,1607,25.13,25.13,25.0,25.13,1607,0.0,1.0
2025-11-06,25.1,25.1,25.08,25.1,1943,25.1,25.1,25.08,25.1,1943,0.0,1.0
2025-11-07,25.08,25.08,25.0,25.0,643,25.08,25.08,25.0,25.0,643,0.0,1.0
2025-11-10,25.08,25.08,25.08,25.08,30,25.08,25.08,25.08,25.08,30,0.0,1.0
2025-11-11,24.98,25.02,24.98,25.01,7289,24.98,25.02,24.98,25.01,7289,0.0,1.0
2025-11-12,25.05,25.05,25.05,25.05,313,25.05,25.05,25.05,25.05,313,0.0,1.0
2025-11-13,25.09,25.09,25.09,25.09,320,25.09,25.09,25.09,25.09,320,0.0,1.0
2025-11-14,25.04,25.06,25.04,25.06,666,25.04,25.06,25.04,25.06,666,0.0,1.0
2025-11-17,25.01,25.11,25.01,25.11,1404,25.01,25.11,25.01,25.11,1404,0.0,1.0
2025-11-18,25.08,25.08,25.045,25.07,1264,25.08,25.08,25.045,25.07,1264,0.0,1.0
2025-11-19,25.06,25.06,25.0549,25.0549,539,25.06,25.06,25.0549,25.0549,539,0.0,1.0
2025-11-20,25.06,25.1,25.02,25.02,1916,25.06,25.1,25.02,25.02,1916,0.0,1.0
2025-11-21,25.06,25.15,25.06,25.15,532,25.06,25.15,25.06,25.15,532,0.0,1.0
2025-11-24,25.1,25.1915,25.1,25.105,1045,25.1,25.1915,25.1,25.105,1045,0.0,1.0
2025-11-25,25.1601,25.1601,25.07,25.11,4777,25.1601,25.1601,25.07,25.11,4777,0.0,1.0
2025-11-26,25.14,25.14,25.14,25.14,288,25.14,25.14,25.14,25.14,288,0.0,1.0