date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-02-04,20.01,20.11,19.97,20.0,12709,17.7259782623051,17.8145638608173,17.6905440229002,17.7171197024538,14346.5757565997,0.0,1.0
2021-02-05,20.0999,20.22,20.06,20.22,22467,17.8056167153676,17.9120080191808,17.7702710615612,17.9120080191808,25361.9102622965,0.0,1.0
2021-02-08,20.12,20.24,19.9758,20.24,13001,17.8234224206686,17.9297251388833,17.6956819876139,17.9297251388833,14676.2004415417,0.0,1.0
2021-02-09,20.23,20.23,20.0499,20.165,33866,17.9208665790321,17.9208665790321,17.7613239161115,17.8632859399991,38229.6903433005,0.0,1.0
2021-02-10,20.3076,20.49,20.24,20.25,14500,17.9896090034776,18.151189135164,17.9297251388833,17.9385836987345,16368.349081021,0.0,1.0
2021-02-11,20.324,20.4191,20.255,20.37,20611,18.0041370416336,18.0883819458188,17.9430129786601,18.0448864169492,23266.7615799258,0.0,1.0
2021-02-12,20.3125,20.3125,20.2,20.31,8361,17.9939496978047,17.9939496978047,17.8942908994784,17.9917350578419,9438.32873561494,0.0,1.0
2021-02-16,20.1263,20.42,20.015,20.42,13365,17.8290033133748,18.0891792162054,17.7304075422307,18.0891792162054,15087.1024460584,0.0,1.0
2021-02-17,20.1396,20.17,20.08,20.12,13836,17.840785197977,17.8677152199247,17.7879881812637,17.8234224206686,15618.7915782763,0.0,1.0
2021-02-18,20.1107,20.1501,20.085,20.1,17867,17.8151839600069,17.8500866858208,17.7924174611893,17.8057053009661,20169.1926228002,0.0,1.0
2021-02-19,20.215,20.31,20.155,20.22,13250,17.9075787392552,17.9917350578419,17.8544273801479,17.9120080191808,14957.284505071,0.0,1.0
2021-02-22,20.3375,20.395,20.1,20.31,19230,18.0160960974327,18.0670328165773,17.8057053009661,17.9917350578419,21707.8174364162,0.0,1.0
2021-02-23,20.47,20.69,20.38,20.69,10665,18.1334720154615,18.3283603321885,18.0537449768005,18.3283603321885,12039.2029620062,0.0,1.0
2021-02-24,20.543,20.59,20.455,20.58,15809,18.1981395023755,18.2397747336762,18.1201841756847,18.230916173825,17846.0159049559,0.0,1.0
2021-02-25,20.2452,20.6899,20.2,20.5501,26179,17.9343315900059,18.32827174659,17.8942908994784,18.2044290798698,29552.2076270379,0.0,1.0
2021-02-26,20.0301,20.43,20.0199,20.43,9896,17.743783967606,18.0980377760566,17.7347482365578,18.0980377760566,11171.1160348817,0.0,1.0
2021-03-01,19.9978,20.46,19.9978,20.46,17296,17.7151708192866,18.1246134556103,17.7151708192866,18.1246134556103,19524.6183245062,0.0,1.0
2021-03-02,19.8698,20.14,19.735,20.14,9270,17.6017812531909,17.841139540371,17.4823678663963,17.841139540371,10464.4548952458,0.0,1.0
2021-03-03,19.6691,19.7601,19.63,19.735,5388,17.4239899569767,17.5046028516229,17.3893529879584,17.4823678663963,6082.25274817528,0.0,1.0
2021-03-04,19.4997,19.75,19.38,19.68,21320,17.273925953097,17.4956557061732,17.1678889916778,17.4336457872146,24067.1174074047,0.0,1.0
2021-03-05,19.86,19.86,19.28,19.61,11127,17.5930998645367,17.5930998645367,17.0793033931655,17.371635868256,12560.7324292773,0.0,1.0
2021-03-08,19.9181,20.28,19.77,20.03,30142,17.6445680972723,17.9651593782882,17.5133728258756,17.7436953820075,34025.8467586301,0.0,1.0
2021-03-09,20.0819,20.22,20.0399,20.16,13288,17.7896713076354,17.9120080191808,17.7524653562602,17.8588566600735,15000.1808681798,0.0,1.0
2021-03-10,20.283,20.38,20.1099,20.13,12425,17.9678169462436,18.0537449768005,17.8144752752188,17.8322809805198,14025.9818849439,0.0,1.0
2021-03-11,20.4312,20.57,20.36,20.44,13200,18.0991008032387,18.2220576139738,18.036027857098,18.1068963359078,14900.841922033,0.0,1.0
2021-03-12,20.79,20.79,20.44,20.55,12643,18.4169459307008,18.4169459307008,18.1068963359078,18.2043404942713,14272.0715469896,0.0,1.0
2021-03-15,21.09,21.14,20.75,20.9,23193,18.6827027262376,18.7269955254937,18.3815116912959,18.5143900890643,26181.4565680083,0.0,1.0
2021-03-16,21.04,21.24,20.98,21.24,34362,18.6384099269814,18.815581124006,18.5852585678741,18.815581124006,38789.6007670377,0.0,1.0
2021-03-17,20.9889,20.9889,20.845,20.935,5367,18.5931426861417,18.5931426861417,18.4656680098825,18.5453950485436,6058.54686329929,0.0,1.0
2021-03-18,20.8263,21.09,20.7299,21.09,11045,18.4491025029607,18.6827027262376,18.3637059859949,18.6827027262376,12468.166593095,0.0,1.0
2021-03-19,20.4186,20.7672,20.4186,20.59,6129,18.1836114642195,18.4940542446465,18.1836114642195,18.3362502839704,6882.32915921313,0.108,1.0
2021-03-22,20.6148,20.66,20.39,20.63,9827,18.3583357141328,18.3985881916867,18.1581419762097,18.3718719455226,11034.8586470203,0.0,1.0
2021-03-23,20.6522,20.8029,20.5599,20.7,35326,18.391641967684,18.5258465775818,18.3094449836524,18.4342098532388,39667.998022249,0.0,1.0
2021-03-24,20.6127,20.8,20.6061,20.69,6778,18.3564655769013,18.5232640071192,18.3505880027452,18.4253044378508,7611.09920723554,0.0,1.0
2021-03-25,20.7445,20.75,20.36,20.5,9002,18.4738389517156,18.478736930179,18.1314257300455,18.2561015454781,10108.456043602,0.0,1.0
2021-03-26,21.18,21.18,20.84,20.85,8284,18.8616697918647,18.8616697918647,18.5588856686714,18.5677910840594,9302.20505056642,0.0,1.0
2021-03-29,21.1,21.26,20.94,21.26,10639,18.7904264687604,18.932913114969,18.6479398225518,18.932913114969,11946.6633912332,0.0,1.0
2021-03-30,21.05,21.11,20.8,20.8,6418,18.7458993918202,18.7993318841484,18.5232640071192,18.5232640071192,7206.85079847119,0.0,1.0
2021-03-31,20.9889,21.16,20.953,20.99,6500,18.6914873037993,18.8438589610886,18.6595168625562,18.6924668994919,7298.92960268973,0.0,1.0
2021-04-01,21.2616,21.2616,21.03,21.03,2017,18.9343379814311,18.9343379814311,18.7280885610441,18.7280885610441,2264.91400132695,0.0,1.0
2021-04-05,21.3752,21.6,21.1925,21.6,13735,19.0355035002392,19.2356972381623,18.8728015610997,19.2356972381623,15423.1997066067,0.0,1.0
2021-04-06,21.4571,21.53,21.32,21.53,6939,19.1084388522672,19.173359330446,18.9863456072972,19.173359330446,7791.88807893295,0.0,1.0
2021-04-07,21.4696,21.59,21.37,21.59,12655,19.1195706215023,19.2267918227742,19.0308726842374,19.2267918227742,14210.4544803136,0.0,1.0
2021-04-08,21.396,21.65,21.396,21.65,4947,19.0540267642463,19.2802243151025,19.0540267642463,19.2802243151025,5555.04688377018,0.0,1.0
2021-04-09,21.385,21.6,21.3235,21.6,7764,19.0442308073195,19.2356972381623,18.989462502683,19.2356972381623,8718.29068235124,0.0,1.0
2021-04-12,21.49,21.59,21.235,21.59,6192,19.1377376688939,19.2267918227742,18.9106495764989,19.2267918227742,6953.07263074689,0.0,1.0
2021-04-13,21.68,21.68,21.49,21.49,6024,19.3069405612666,19.3069405612666,19.1377376688939,19.1377376688939,6764.42337332354,0.0,1.0
2021-04-14,21.5116,21.81,21.5116,21.81,3058,19.156973366132,19.4227109613111,19.156973366132,19.4227109613111,3433.86565000389,0.0,1.0
2021-04-15,21.9257,22.52,21.68,22.52,7165,19.5257466173507,20.0549954538618,19.3069405612666,20.0549954538618,8045.66624665723,0.0,1.0
2021-04-16,21.95,21.98,21.9,21.935,8424,19.5473867767436,19.5741030229077,19.5028596998034,19.5340286536615,9459.41276508591,0.0,1.0
2021-04-19,21.9935,22.1,21.83,22.1,12242,19.5861253336816,19.6809680075642,19.4405217920871,19.6809680075642,13746.6917224812,0.0,1.0
2021-04-20,22.265,22.295,21.99,21.99,9142,19.8279073614668,19.8546236076309,19.5830084382958,19.5830084382958,10265.6637581215,0.0,1.0
2021-04-21,22.3575,22.39,22.25,22.27,5918,19.9102824538062,19.9392250538173,19.8145492383847,19.8323600691608,6645.39467518736,0.0,1.0
2021-04-22,22.2942,22.5,22.285,22.5,6237,19.8539111743999,20.0371846230857,19.8457181922429,20.0371846230857,7003.60368184244,0.0,1.0
2021-04-23,22.38,22.43,22.26,22.4,8804,19.9303196384292,19.9748467153694,19.8234546537728,19.9481304692053,9886.11941878164,0.0,1.0
2021-04-26,22.41,22.63,22.35,22.63,53557,19.9570358845934,20.1529550231302,19.9036033922651,20.1529550231302,60139.8111894237,0.0,1.0
2021-04-27,22.3973,22.425,22.3793,22.38,3510,19.9457260070505,19.9703940076754,19.9296962593521,19.9303196384292,3941.42198545247,0.0,1.0
2021-04-28,22.3562,22.59,22.35,22.59,8540,19.9091247498057,20.117333361578,19.9036033922651,20.117333361578,9589.67058568777,0.0,1.0
2021-04-29,22.6606,22.76,22.545,22.76,13037,20.1802055942176,20.2687254231747,20.0772589923319,20.2687254231747,14639.4069585025,0.0,1.0
2021-04-30,22.8027,22.82,22.58,22.74,28701,20.3067515468816,20.3221579155029,20.10842794619,20.2509145923986,32228.7043887382,0.0,1.0
2021-05-03,22.76,23.01,22.69,23.0,73811,20.2687254231747,20.4913608078756,20.2063875154584,20.4824553924876,82883.275831405,0.0,1.0
2021-05-04,22.6088,22.87,22.54,22.87,12002,20.1340755425076,20.3666849924431,20.0728062846378,20.3666849924431,13477.1927833049,0.0,1.0
2021-05-05,22.229,22.78,22.17,22.78,24100,19.7958478660699,20.2865362539508,19.7433059152804,20.2865362539508,27062.1851422804,0.0,1.0
2021-05-06,22.3671,22.44,22.21,22.44,10940,19.9188316525787,19.9837521307575,19.7789275768326,19.9837521307575,12284.6599774501,0.0,1.0
2021-05-07,22.6652,22.6652,22.48,22.61,9069,20.1843020852961,20.1843020852961,20.0193737923096,20.1351441923541,10183.691164122,0.0,1.0
2021-05-10,22.6861,22.91,22.6861,22.9,9384,20.2029144034571,20.4023066539953,20.2029144034571,20.3934012386072,10537.4085217909,0.0,1.0
2021-05-11,22.375,22.65,22.28,22.65,10886,19.9258669307352,20.1707658539063,19.8412654845489,20.1707658539063,12224.0227161355,0.0,1.0
2021-05-12,21.8702,22.27,21.84,22.27,31111,19.4763215619471,19.8323600691608,19.4494272074752,19.8323600691608,34934.9229029662,0.0,1.0
2021-05-13,22.1737,22.27,21.83,21.83,10348,19.746600918974,19.8323600691608,19.4405217920871,19.4405217920871,11619.8959274821,0.0,1.0
2021-05-14,22.401,22.46,22.21,22.46,10774,19.9490210107441,20.0015629615335,19.7789275768326,20.0015629615335,12098.2565445199,0.0,1.0
2021-05-17,22.4071,22.54,22.34,22.54,6445,19.9544533141308,20.0728062846378,19.8946979768771,20.0728062846378,7237.16942912854,0.0,1.0
2021-05-18,22.42,22.495,22.3,22.31,4274,19.9659412999814,20.0327319153917,19.8590763153249,19.867981730713,4799.32694183015,0.0,1.0
2021-05-19,22.3101,22.39,22.07,22.39,12578,19.8680707848669,19.9392250538173,19.6542517614001,19.9392250538173,14123.9902373279,0.0,1.0
2021-05-20,22.615,22.64,22.3515,22.3515,13665,20.1395969000481,20.1618604385182,19.9049392045733,19.9049392045733,15344.595849347,0.0,1.0
2021-05-21,22.57,22.8,22.56,22.8,8595,20.099522530802,20.3043470847268,20.0906171154139,20.3043470847268,9651.43075924897,0.0,1.0
2021-05-24,22.823,22.9,22.6597,22.85,9092,20.3248295401193,20.3934012386072,20.1794041068327,20.348874161667,10209.5181457931,0.0,1.0
2021-05-25,22.8793,23.03,22.8094,23.03,19421,20.374967028754,20.5091716386517,20.3127181751916,20.5091716386517,21808.0787405904,0.0,1.0
2021-05-26,22.9073,23.05,22.9073,22.98,11025,20.3999021918405,20.5269824694278,20.3999021918405,20.4646445617115,12380.1075184084,0.0,1.0
2021-05-27,22.8094,23.08,22.795,23.08,12324,20.3127181751916,20.5536987155919,20.2998943770328,20.5536987155919,13838.7705266998,0.0,1.0
2021-05-28,22.98,23.03,22.92,22.92,6863,20.4646445617115,20.5091716386517,20.4112120693833,20.4112120693833,7706.54674819382,0.0,1.0
2021-06-01,23.32,23.32,22.99,23.23,24112,20.7674286849048,20.7674286849048,20.4735499770996,20.6872799464125,27075.6600892393,0.0,1.0
2021-06-02,23.68,23.72,23.38,23.49,21861,21.0880236388742,21.1236453004263,20.820861177233,20.9188207465015,24547.9846222155,0.0,1.0
2021-06-03,23.615,23.78,23.52,23.78,16291,21.0301384388519,21.1770777927546,20.9455369926656,21.1770777927546,18293.3634088337,0.0,1.0
2021-06-04,23.7,23.72,23.575,23.66,7628,21.1058344696503,21.1236453004263,20.9945167772998,21.0702128080981,8565.57461681805,0.0,1.0
2021-06-07,23.92,24.0,23.74,23.85,20069,21.3017536081871,21.3729969312914,21.1414561312024,21.2394157004708,22535.7258763662,0.0,1.0
2021-06-08,24.15,24.19,24.0182,24.15,24834,21.506578162112,21.5421998236641,21.3892047872976,21.506578162112,27886.4027312611,0.0,1.0
2021-06-09,24.1794,24.36,24.155,24.36,19961,21.5327600833528,21.6935918852608,21.511030869806,21.6935918852608,22414.4513537369,0.0,1.0
2021-06-10,24.3698,24.43,24.06,24.35,98926,21.7023191923411,21.755929792977,21.4264294236196,21.6846864698727,111085.216903951,0.0,1.0
2021-06-11,24.2591,24.54,24.175,24.54,17513,21.6037362439955,21.8538893622455,21.5288417005821,21.8538893622455,19665.5621741393,0.0,1.0
2021-06-14,24.38,24.45,24.25,24.45,19720,21.7114027160369,21.7737406237531,21.5956323159924,21.7737406237531,22143.8295023141,0.0,1.0
2021-06-15,24.16,24.53,24.16,24.53,16478,21.5154835775,21.8449839468574,21.5154835775,21.8449839468574,18503.3479989418,0.0,1.0
2021-06-16,23.9371,24.35,23.9371,24.35,13598,21.3169818685007,21.6846864698727,21.3169818685007,21.6846864698727,15269.3607288269,0.0,1.0
2021-06-17,23.997,24.05,23.83,24.05,15344,21.370325306675,21.4175240082316,21.2216048696948,21.4175240082316,17229.9655113341,0.0,1.0
2021-06-18,23.51,23.85,23.51,23.69,23861,21.0292478973131,21.3333714313449,21.0292478973131,21.1902544741535,26675.8047049165,0.104,1.0
2021-06-21,23.947,24.01,23.48,23.53,14429,21.4201360866422,21.4764883885363,21.0024134678398,21.0471375169621,16131.1422860416,0.0,1.0
2021-06-22,23.87,24.14,23.86,24.14,11649,21.3512610509938,21.5927709162543,21.3423162411694,21.5927709162543,13023.1947113521,0.0,1.0
2021-06-23,23.76,23.89,23.66,23.66,16681,21.2528681429247,21.3691506706427,21.1634200446801,21.1634200446801,18648.8034148909,0.0,1.0
2021-06-24,23.64,23.805,23.555,23.805,9941,21.1455304250312,21.2931197871348,21.0694995415232,21.2931197871348,11113.7074963989,0.0,1.0
2021-06-25,23.825,23.83,23.54,23.54,5523,21.3110094067837,21.315481811696,21.0560823267865,21.0560823267865,6174.53037950018,0.0,1.0
2021-06-28,23.762,24.06,23.65,24.06,5634,21.2546571048896,21.5212124376586,21.1544752348556,21.5212124376586,6298.62468913706,0.0,1.0
2021-06-29,23.7219,23.93,23.7219,23.93,5018,21.2187884174935,21.4049299099406,21.2187884174935,21.4049299099406,5609.95716899002,0.0,1.0
2021-06-30,23.5699,23.8,23.5699,23.59,9681,21.0828273081617,21.2886473822226,21.0828273081617,21.1008063759088,10823.0361404927,0.0,1.0
2021-07-01,23.6384,23.7499,23.5,23.56,11425,21.1440992554593,21.243833885002,21.0203030874887,21.0739719464355,12772.7701585713,0.0,1.0
2021-07-02,23.7576,23.85,23.66,23.85,4158,21.2507213885669,21.3333714313449,21.1634200446801,21.3333714313449,4648.50576099251,0.0,1.0
2021-07-06,23.99,23.99,23.63,23.68,41937,21.4585987688874,21.4585987688874,21.1365856152067,21.181309664329,46884.1717409195,0.0,1.0
2021-07-07,24.12,24.185,23.88,23.88,16103,21.5748812966054,21.6330225604644,21.3602058608183,21.3602058608183,18002.6186313763,0.0,1.0
2021-07-08,24.07,24.14,23.75,23.75,11222,21.5301572474831,21.5927709162543,21.2439233331003,21.2439233331003,12545.8229076138,0.0,1.0
2021-07-09,24.4047,24.405,24.07,24.07,6204,21.8295400323079,21.8298083766026,21.5301572474831,21.5301572474831,6935.86573862375,0.0,1.0
2021-07-12,24.635,24.64,24.45,24.47,10964,22.0355390025653,22.0400114074775,21.8700600208127,21.8879496404616,12257.3874852145,0.0,1.0
2021-07-13,24.3293,24.59,24.2796,24.5,8885,21.7620961662314,21.9952873583552,21.7176404614038,21.914784069935,9933.13460471827,0.0,1.0
2021-07-14,24.5317,24.5717,24.35,24.55,12399,21.9431391170786,21.9789183563764,21.7806119225681,21.9595081190573,13861.6697764661,0.0,1.0
2021-07-15,24.6,24.61,24.52,24.56,4130,22.0042321681796,22.0131769780041,21.9326736895839,21.9684529288818,4617.20269189494,0.0,1.0
2021-07-16,24.6265,24.8,24.6265,24.77,5815,22.0279359142145,22.1831283646689,22.0279359142145,22.1562939351955,6500.97667151791,0.0,1.0
2021-07-19,24.21,24.56,24.05,24.56,15546,21.6553845850256,21.9684529288818,21.5122676278342,21.9684529288818,17379.9111496849,0.0,1.0
2021-07-20,24.74,24.79,24.375,24.51,10346,22.1294595057221,22.1741835548444,21.8029739471292,21.9237288797595,11566.4840315605,0.0,1.0
2021-07-21,24.6698,24.81,24.6698,24.78,6153,22.0666669407544,22.1920731744934,22.0666669407544,22.16523874502,6878.849434196,0.0,1.0
2021-07-22,24.4732,24.75,24.4,24.75,8739,21.8908119796054,22.1384043155466,21.8253359716904,22.1384043155466,9769.91145870941,0.0,1.0
2021-07-23,24.6984,24.7,24.53,24.575,6718,22.0922490968524,22.0936802664243,21.9416184994084,21.9818701436185,7510.50064991527,0.0,1.0
2021-07-26,24.6534,24.83,24.515,24.83,13023,22.0519974526423,22.2099627941423,21.9282012846717,22.2099627941423,14559.2810306411,0.0,1.0
2021-07-27,24.8261,24.84,24.49,24.49,8607,22.2064743183108,22.2189076039668,21.9058392601105,21.9058392601105,9622.33984724929,0.0,1.0
2021-07-28,24.745,24.85,24.63,24.63,6611,22.1339319106344,22.2278524137912,22.031066597653,22.031066597653,7390.87820729233,0.0,1.0
2021-07-29,24.695,24.8701,24.63,24.63,4787,22.089207861512,22.2458314815384,22.031066597653,22.031066597653,5351.70684893488,0.0,1.0
2021-07-30,24.81,25.07,24.69,24.69,10516,22.1920731744934,22.4246382299294,22.0847354565998,22.0847354565998,11756.538379653,0.0,1.0
2021-08-02,24.7255,25.11,24.72,25.11,8627,22.1164895314767,22.4604174692273,22.1115698860732,22.4604174692273,9644.699182319,0.0,1.0
2021-08-03,24.7943,25.0,24.66,25.0,13677,22.178029823069,22.3620245611582,22.0579010271264,22.3620245611582,15290.4312874205,0.0,1.0
2021-08-04,24.7286,24.97,24.6655,24.97,8152,22.1192624225222,22.3351901316848,22.0628206725299,22.3351901316848,9113.66497441344,0.0,1.0
2021-08-05,24.95,24.95,24.74,24.76,8717,22.3173005120359,22.3173005120359,22.1294595057221,22.1473491253711,9745.31619013269,0.0,1.0
2021-08-06,24.9,25.15,24.88,25.15,6509,22.2725764629135,22.4961967085251,22.2546868432646,22.4961967085251,7276.84559843684,0.0,1.0
2021-08-09,24.7919,25.09,24.74,25.01,20194,22.1758830687111,22.4425278495783,22.1294595057221,22.3709693709826,22576.2206198853,0.0,1.0
2021-08-10,24.505,24.77,24.505,24.7,4150,21.9192564748472,22.1562939351955,21.9192564748472,22.0936802664243,4639.56202696465,0.0,1.0
2021-08-11,24.6678,24.69,24.5,24.5,7668,22.0648779787895,22.0847354565998,21.914784069935,21.914784069935,8572.56906572647,0.0,1.0
2021-08-12,24.743,24.76,24.65,24.76,7224,22.1321429486695,22.1473491253711,22.048956217302,22.1473491253711,8076.19182717891,0.0,1.0
2021-08-13,24.8955,24.91,24.74,24.76,7019,22.2685512984925,22.281521272738,22.1294595057221,22.1473491253711,7847.00864271442,0.0,1.0
2021-08-16,24.9399,25.01,24.87,25.0,6633,22.3082662541131,22.3709693709826,22.2457420334401,22.3620245611582,7415.47347586904,0.0,1.0
2021-08-17,24.965,24.98,24.78,24.94,10661,22.3307177267725,22.3441349415092,22.16523874502,22.3083557022114,11918.6435589085,0.0,1.0
2021-08-18,24.7,25.07,24.7,25.07,14007,22.0936802664243,22.4246382299294,22.0936802664243,22.4246382299294,15659.3603160707,0.0,1.0
2021-08-19,24.8383,24.87,24.56,24.64,13602,22.2173869862966,22.2457420334401,21.9684529288818,22.0400114074775,15206.5837809092,0.0,1.0
2021-08-20,24.983,25.06,24.7,24.7,10927,22.3468183844566,22.4156934201049,22.0936802664243,22.0936802664243,12216.0227153356,0.0,1.0
2021-08-23,24.8684,25.04,24.82,24.95,11959,22.2443108638682,22.397803800456,22.2010179843178,22.3173005120359,13369.7644049326,0.0,1.0
2021-08-24,24.7,24.88,24.64,24.88,19600,22.0936802664243,22.2546868432646,22.0400114074775,22.2546868432646,21912.1483683149,0.0,1.0
2021-08-25,24.7,24.82,24.62,24.65,15391,22.0936802664243,22.2010179843178,22.0221217878286,22.048956217302,17206.6263028946,0.0,1.0
2021-08-26,24.77,24.8,24.63,24.63,9488,22.1562939351955,22.1831283646689,22.031066597653,22.031066597653,10607.26855707,0.0,1.0
2021-08-27,24.98,25.04,24.82,24.86,8358,22.3441349415092,22.397803800456,22.2010179843178,22.2367972236157,9343.96612563145,0.0,1.0
2021-08-30,25.2316,25.2316,25.0025,25.19,7202,22.5691863566927,22.5691863566927,22.3642607636143,22.531975947823,8051.59655860226,0.0,1.0
2021-08-31,25.4328,25.4328,25.25,25.35,4751,22.7491559303609,22.7491559303609,22.5856448067698,22.6750929050144,5311.4600458094,0.0,1.0
2021-09-01,25.84,25.84,25.49,25.66,8889,23.1133885864131,23.1133885864131,22.8003202425569,22.9523820095727,9937.6064717322,0.0,1.0
2021-09-02,25.97,26.01,25.67,26.01,8352,23.2296711141311,23.265450353429,22.9613268193972,23.265450353429,9337.25832511052,0.0,1.0
2021-09-03,25.97,25.97,25.71,25.7729,10979,23.2296711141311,23.2296711141311,22.9971060586951,23.0533689124909,12274.1569865168,0.0,1.0
2021-09-07,25.66,26.275,25.46,26.07,23683,22.9523820095727,23.5024878137772,22.7734858130835,23.3191192123757,26476.8066227961,0.0,1.0
2021-09-08,25.7849,25.7849,25.52,25.52,4254,23.0641026842803,23.0641026842803,22.8271546720303,22.8271546720303,4755.83056932712,0.0,1.0
2021-09-09,25.205,25.79,25.205,25.79,13392,22.5453931625597,23.0686645372908,22.5453931625597,23.0686645372908,14971.8107626772,0.0,1.0
2021-09-10,24.885,25.37,24.885,25.37,11271,22.2591592481768,22.6929825246633,22.2591592481768,22.6929825246633,12600.6032785346,0.0,1.0
2021-09-13,25.03,25.225,24.95,24.95,6043,22.3888589906316,22.5632827822086,22.3173005120359,22.3173005120359,6755.87309131259,0.0,1.0
2021-09-14,24.97,25.14,24.89,25.08,12428,22.3351901316848,22.4872518987007,22.2636316530891,22.4335830397539,13894.0908123172,0.0,1.0
2021-09-15,25.0065,25.11,24.94,24.94,3972,22.3678386875441,22.4604174692273,22.3083557022114,22.3083557022114,4440.56394484422,0.0,1.0
2021-09-16,25.0445,25.14,24.945,25.01,4874,22.401828964877,22.4872518987007,22.3128281071236,22.3709693709826,5448.96995648811,0.0,1.0
2021-09-17,24.6818,25.06,24.68,25.06,4617,22.1874218733846,22.5274004386641,22.1858037839677,22.5274004386641,5136.05732339268,0.123,1.0
2021-09-20,24.5914,24.64,24.35,24.43,13972,22.1061578271095,22.149846241368,21.8891540575208,21.96106914272,15542.7751618892,0.0,1.0
2021-09-21,24.6147,24.94,24.6147,24.94,4954,22.1271030956738,22.4195278108652,22.1271030956738,22.4195278108652,5510.94389865438,0.0,1.0
2021-09-22,24.8,24.85,24.655,24.655,4750,22.2936764117665,22.3386233400161,22.1633303198429,22.1633303198429,5284.00959196778,0.0,1.0
2021-09-23,24.66,25.0,24.66,25.0,5139,22.1678250126679,22.4734641247647,22.1678250126679,22.4734641247647,5716.74216697312,0.0,1.0
2021-09-24,24.3775,24.79,24.32,24.79,10718,21.913874868058,22.2846870261166,21.8621859005711,22.2846870261166,11922.9504856233,0.0,1.0
2021-09-27,24.0,24.46,23.98,24.27,14162,21.5745255597741,21.9880372996697,21.5565467884743,21.8172389723215,15754.1355455679,0.0,1.0
2021-09-28,23.8609,23.96,23.7,23.79,14187,21.4494832053839,21.5385680171744,21.3048439902769,21.385748461126,15781.9461223677,0.0,1.0
2021-09-29,24.06,24.15,23.8,23.8,4458,21.6284618736735,21.7093663445227,21.3947378467759,21.3947378467759,4959.18205494575,0.0,1.0
2021-09-30,23.69,24.28,23.69,24.28,4689,21.295854604627,21.8262283579714,21.295854604627,21.8262283579714,5216.15178457618,0.0,1.0
2021-10-01,23.9935,24.08,23.76,23.79,3358,21.5686824591016,21.6464406449733,21.3587803041763,21.385748461126,3735.51667575322,0.0,1.0
2021-10-04,24.01,24.08,23.89,23.89,10554,21.583514945424,21.6464406449733,21.4756423176251,21.4756423176251,11740.5131018164,0.0,1.0
2021-10-05,23.8394,24.25,23.8,24.25,15250,21.4301560262366,21.7992602010217,21.3947378467759,21.7992602010217,16964.4518478965,0.0,1.0
2021-10-06,24.06,24.06,23.505,23.58,7092,21.6284618736735,21.6284618736735,21.1295509701037,21.196971362478,7889.30442657588,0.0,1.0
2021-10-07,24.0991,24.4037,24.0991,24.31,3223,21.6636103715646,21.9374270584608,21.6636103715646,21.8531965149211,3585.33956103414,0.0,1.0
2021-10-08,23.8693,24.09,23.8305,24.08,8582,21.4570342893298,21.6554300306232,21.4221554730082,21.6464406449733,9546.81480384577,0.0,1.0
2021-10-11,23.928,23.98,23.88,23.91,3387,21.5098019830947,21.5565467884743,21.4666529319752,21.4936210889249,3767.77694484103,0.0,1.0
2021-10-12,24.2193,24.245,23.93,24.12,2012,21.7716627870765,21.7947655081968,21.5115998602247,21.6823981875729,2238.19522085035,0.0,1.0
2021-10-13,24.3564,24.3564,24.14,24.22,2989,21.8949072643367,21.8949072643367,21.7003769588727,21.772292044072,3325.03256218772,0.0,1.0
2021-10-14,24.647,24.655,24.42,24.42,3856,22.156138811323,22.1633303198429,21.9520797570701,21.9520797570701,4289.50336560583,0.0,1.0
2021-10-15,24.62,25.02,24.615,25.02,3181,22.1318674700682,22.4914428960645,22.1273727772433,22.4914428960645,3538.61779201042,0.0,1.0
2021-10-18,24.65,24.69,24.5,24.65,8594,22.1588356270179,22.1947931696176,22.0239948422694,22.1588356270179,9560.16388070971,0.0,1.0
2021-10-19,24.7345,24.83,24.7345,24.76,4588,22.2347959357597,22.3206445687163,22.2347959357597,22.2577188691669,5103.79705430486,0.0,1.0
2021-10-20,25.0773,25.08,24.8777,24.92,5702,22.5429520758384,22.5453792099639,22.3635239382663,22.4015490395654,6343.03635650532,0.0,1.0
2021-10-21,25.1375,25.1375,25.04,25.1,5371,22.5970681774509,22.5970681774509,22.5094216673643,22.5633579812637,5974.82431967555,0.0,1.0
2021-10-22,25.24,25.32,25.14,25.14,4246,22.6892093803624,22.7611244655616,22.5993155238633,22.5993155238633,4723.34836368319,0.0,1.0
2021-10-25,25.2807,25.44,25.09,25.44,6773,22.7257961799575,22.8689970933605,22.5543685956138,22.8689970933605,7534.44146661005,0.0,1.0
2021-10-26,25.3952,25.61,25.3,25.61,10720,22.8287246456489,23.0218166494089,22.7431456942618,23.0218166494089,11925.1753317673,0.0,1.0
2021-10-27,25.22,25.69,25.22,25.69,6995,22.6712306090626,23.0937317346082,22.6712306090626,23.0937317346082,7781.39938859253,0.0,1.0
2021-10-28,25.59,25.59,25.21,25.47,8714,23.0038378781091,23.0038378781091,22.6622412234127,22.8959652503102,9693.65464934887,0.0,1.0
2021-10-29,25.32,25.6,25.31,25.35,3393,22.7611244655616,23.012827263759,22.7521350799117,22.7880926225114,3774.45148327298,0.0,1.0
2021-11-01,25.4282,25.5,25.05,25.5,5594,22.8583896182936,22.9229334072599,22.5184110530142,22.9229334072599,6222.89466473005,0.0,1.0
2021-11-02,25.5775,25.66,25.33,25.33,13973,22.9926011460467,23.0667635776584,22.7701138512115,22.7701138512115,15543.8875849612,0.0,1.0
2021-11-03,25.7069,25.74,25.6,25.71,4365,23.1089237963565,23.1386786628577,23.012827263759,23.111710505908,4855.72670925038,0.0,1.0
2021-11-04,25.3852,25.7201,25.35,25.7,7821,22.819735259999,23.1207897854144,22.7880926225114,23.1027211202581,8700.26084605894,0.0,1.0
2021-11-05,25.49,25.8,25.49,25.75,5856,22.91394402161,23.1926149767571,22.91394402161,23.1476680485076,6514.34950959228,0.0,1.0
2021-11-08,25.4711,25.78,25.31,25.78,5430,22.8969540827317,23.1746362054573,22.7521350799117,23.1746362054573,6040.45728092316,0.0,1.0
2021-11-09,25.535,25.57,25.5,25.55,4861,22.9543962570346,22.9858591068093,22.9229334072599,22.9678803355095,5407.48855295902,0.0,1.0
2021-11-10,25.5,25.57,25.45,25.45,5855,22.9229334072599,22.9858591068093,22.8779864790104,22.8779864790104,6513.23708652029,0.0,1.0
2021-11-11,25.51,25.51,25.42,25.42,2731,22.9319227929099,22.9319227929099,22.8510183220607,22.8510183220607,3038.02740961346,0.0,1.0
2021-11-12,25.5214,25.6,25.44,25.6,7395,22.9421706925507,23.012827263759,22.8689970933605,23.012827263759,8226.36861738984,0.0,1.0
2021-11-15,25.7,25.7,25.52,25.6,7403,23.1027211202581,23.1027211202581,22.9409121785598,23.012827263759,8235.26800196576,0.0,1.0
2021-11-16,25.5802,25.85,25.5802,25.85,6712,22.9950282801722,23.2375619050067,22.9950282801722,23.2375619050067,7466.58365921846,0.0,1.0
2021-11-17,25.7508,25.7508,25.23,25.7,9439,23.1483871993596,23.1483871993596,22.6802199947125,23.1027211202581,10500.1613765439,0.0,1.0
2021-11-18,25.71,25.87,25.66,25.87,3414,23.111710505908,23.2555406763065,23.0667635776584,23.2555406763065,3797.81236778483,0.0,1.0
2021-11-19,25.5561,25.7,25.49,25.56,4639,22.9733638607559,23.1027211202581,22.91394402161,22.9768697211594,5160.53063097653,0.0,1.0
2021-11-22,25.42,25.6121,25.42,25.481,26872,22.8510183220607,23.0237044203954,22.8510183220607,22.9058535745251,29893.0327906017,0.0,1.0
2021-11-23,25.7007,25.74,25.42,25.42,3299,23.1033503772536,23.1386786628577,22.8510183220607,22.8510183220607,3669.88371450561,0.0,1.0
2021-11-24,26.02,26.03,25.68,25.82,7631,23.390381461055,23.399370846705,23.0847423489583,23.2105937480569,8488.90046238024,0.0,1.0
2021-11-26,25.3107,26.12,25.25,26.12,4671,22.7527643369072,23.4802753175541,22.6981987660123,23.4802753175541,5196.12816928031,0.0,1.0
2021-11-29,25.6274,25.77,25.31,25.31,13544,23.0374581804397,23.1656468198074,22.7521350799117,22.7521350799117,15066.6580870761,0.0,1.0
2021-11-30,25.0353,25.47,25.0353,25.33,10584,22.5051966561088,22.8959652503102,22.5051966561088,22.7701138512115,11773.8857939762,0.0,1.0
2021-12-01,24.7398,25.54,24.7398,25.17,8716,22.2395603101541,22.9588909498596,22.2395603101541,22.6262836808131,9695.87949549286,0.0,1.0
2021-12-02,25.3555,25.57,24.83,24.83,5280,22.7930367846188,22.9858591068093,22.3206445687163,22.3206445687163,5873.59382012418,0.0,1.0
2021-12-03,25.25,25.4,25.14,25.4,7409,22.6981987660123,22.8330395507609,22.5993155238633,22.8330395507609,8241.94254039773,0.0,1.0
2021-12-06,25.6967,25.82,25.49,25.49,2188,23.0997546229936,23.2105937480569,22.91394402161,22.91394402161,2433.98168152115,0.0,1.0
2021-12-07,26.01,26.13,25.31,26.01,4327,23.3813920754051,23.489264703204,22.7521350799117,23.3813920754051,4813.45463251465,0.0,1.0
2021-12-08,26.3025,26.34,26.17,26.2,6295,23.6443316056649,23.678041801852,23.5252222458036,23.5521904027534,7002.70323819728,0.0,1.0
2021-12-09,25.949,26.36,25.949,26.36,5080,23.3265568229407,23.6960205731518,23.3265568229407,23.6960205731518,5651.10920572554,0.0,1.0
2021-12-10,26.0023,26.08,25.94,25.96,5833,23.3744702484547,23.4443177749545,23.3184663758558,23.3364451471556,6488.76377893643,0.0,1.0
2021-12-13,26.3316,26.43,26.0,26.15,3503,23.6704907179061,23.7589462727012,23.3724026897552,23.5072434745038,3896.81802119223,0.0,1.0
2021-12-14,25.98,26.48,25.84,26.47,13303,23.3544239184554,23.8038932009507,23.2285725193567,23.7949038153008,14798.5641267258,0.0,1.0
2021-12-15,26.3239,26.34,25.9,25.9,8506,23.6635688909557,23.678041801852,23.2825088332562,23.2825088332562,9462.27065037428,0.0,1.0
2021-12-16,26.4002,26.58,26.29,26.58,16308,23.7321579034645,23.8937870574498,23.6330948736025,23.8937870574498,18141.3954580653,0.0,1.0
2021-12-17,26.26,26.41,26.25,26.25,3689,23.7238876686666,23.8594011168882,23.7148534387851,23.7148534387851,4083.35856892231,0.131,1.0
2021-12-20,26.0626,26.14,25.9,26.14,10525,23.5455519708069,23.6154769100893,23.3986553929346,23.6154769100893,11650.1352501782,0.0,1.0
2021-12-21,26.2833,26.44,26.22,26.27,5619,23.7449374242903,23.8865038065325,23.6877507491408,23.732921898548,6219.67790695975,0.0,1.0
2021-12-22,26.574,26.58,26.19,26.19,4089,24.0075624869438,24.0129830248727,23.6606480594965,23.6606480594965,4526.11905348966,0.0,1.0
2021-12-23,26.51,26.79,26.39,26.79,13894,23.9497434157026,24.202701852383,23.8413326571253,24.202701852383,15379.2854314466,0.0,1.0
2021-12-27,26.96,26.96,26.62,26.7,4698,24.3562837603675,24.3562837603675,24.0491199443985,24.12139378345,5200.22189124343,0.0,1.0
2021-12-28,27.07,27.09,26.96,27.0,7707,24.4556602890634,24.4737287488262,24.3562837603675,24.3924206798933,8530.88763640125,0.0,1.0
2021-12-29,27.2751,27.29,27.02,27.25,6504,24.6409523439317,24.6544133464551,24.4104891396561,24.6182764269293,7199.28547906499,0.0,1.0
2021-12-30,27.3813,27.49,27.3,27.46,6774,24.7368958652726,24.8350979440839,24.6634475763365,24.8079952544396,7498.14880614795,0.0,1.0
2021-12-31,27.5,27.63,27.48,27.54,7847,24.8441321739654,24.9615771624241,24.8260637142025,24.8802690934911,8685.85380599982,0.0,1.0
2022-01-03,27.215,27.65,26.9,27.65,30868,24.5866566223443,24.979645622187,24.3020783810788,24.979645622187,34167.8265940617,0.0,1.0
2022-01-04,27.1161,27.44,27.1,27.44,11577,24.4973080888168,24.7899267946767,24.4827629787077,24.7899267946767,12814.5953245903,0.0,1.0
2022-01-05,26.31,27.2,26.28,27.2,25547,23.7690588180738,24.5731052775221,23.7419561284294,24.5731052775221,28278.0052481047,0.0,1.0
2022-01-06,26.28,26.55,26.07,26.55,14167,23.7419561284294,23.9858803352284,23.5522373009192,23.9858803352284,15681.4694621639,0.0,1.0
2022-01-07,26.134,26.28,26.05,26.25,7996,23.6100563721604,23.7419561284294,23.5341688411563,23.7148534387851,8850.78208650117,0.0,1.0
2022-01-10,25.9024,25.9049,25.66,25.81,15413,23.4008236081062,23.4030821655766,23.18183387578,23.3173473240017,17060.6683715911,0.0,1.0
2022-01-11,25.903,25.94,25.64,25.825,14887,23.4013656618991,23.4347923124604,23.1637654160172,23.3308986688238,16478.438334385,0.0,1.0
2022-01-12,25.9809,26.02,25.97,25.97,9995,23.4717423126755,23.5070661515119,23.4618950021047,23.4618950021047,11063.4776081265,0.0,1.0
2022-01-13,25.9068,26.19,25.9068,26.19,6036,23.404798669254,23.6606480594965,23.404798669254,23.6606480594965,6681.2557121212,0.0,1.0
2022-01-14,25.695,25.76,25.38,25.69,12651,23.2134536803651,23.2721761745945,22.9288754390997,23.2089365654244,14003.4072256536,0.0,1.0
2022-01-18,25.4339,25.73,25.31,25.73,5597,22.9775699381606,23.2450734849501,22.8656358299296,23.2450734849501,6195.32608030855,0.0,1.0
2022-01-19,25.1589,25.85,25.1589,25.85,3096,22.729128616421,23.3534842435274,22.729128616421,23.3534842435274,3426.96615055123,0.0,1.0
2022-01-20,24.83,25.4197,24.83,25.01,12173,22.4319927956204,22.964741331729,22.4319927956204,22.5946089334863,13474.3084465956,0.0,1.0
2022-01-21,24.888,25.115,24.79,24.79,12054,22.4843913289327,22.6894683472415,22.3958558760946,22.3958558760946,13342.5872024369,0.0,1.0
2022-01-24,24.88,24.92,24.1847,24.88,31725,22.4771639450276,22.5133008645533,21.8490139413709,22.4771639450276,35116.4409322473,0.0,1.0
2022-01-25,24.7801,24.96,24.4299,24.71,6117,22.386911988512,22.5494377840791,22.0705332580639,22.3235820370431,6770.91471024607,0.0,1.0
2022-01-26,24.42,25.19,24.37,25.19,6321,22.0615893704812,22.7572250713523,22.016418221074,22.7572250713523,6996.72255737544,0.0,1.0
2022-01-27,23.9768,24.655,23.92,24.5,8206,21.6611923021357,22.2738937726951,21.6098778764091,22.1338632095328,9083.23134089904,0.0,1.0
2022-01-28,24.6902,24.6902,23.81,24.14,11637,22.3056942618778,22.3056942618778,21.5105013477133,21.8086309338009,12881.0093972754,0.0,1.0
2022-01-31,25.1266,25.1266,24.65,24.65,3762,22.6999480539039,22.6999480539039,22.2693766577544,22.2693766577544,4164.16235735586,0.0,1.0
2022-02-01,25.01,25.1615,24.84,25.1615,6704,22.5946089334863,22.7314775161902,22.4410270255018,22.7314775161902,7420.66572134866,0.0,1.0
2022-02-02,25.2932,25.3387,25.12,25.2,8315,22.8504583237287,22.8915640696893,22.6939854621822,22.7662593012337,9203.88357294365,0.0,1.0
2022-02-03,25.07,25.21,25.055,25.07,5520,22.648814312775,22.7752935311152,22.6352629679528,22.648814312775,6110.09468702931,0.0,1.0
2022-02-04,24.785,24.985,24.565,24.96,7007,22.3913387611539,22.5720233587827,22.1925857037621,22.5494377840791,7756.05678840841,0.0,1.0
2022-02-07,24.7224,25.06,24.7224,25.06,10830,22.334784482096,22.6397800828935,22.334784482096,22.6397800828935,11987.7401196608,0.0,1.0
2022-02-08,24.6586,24.8,24.6586,24.67,11841,22.2771460954524,22.404890105976,22.2771460954524,22.2874451175173,13106.8172444048,0.0,1.0
2022-02-09,25.2081,25.21,24.72,24.72,17164,22.7735770274377,22.7752935311152,22.3326162669245,22.3326162669245,18998.8523927846,0.0,1.0
2022-02-10,24.5643,25.16,24.5643,25.16,27606,22.1919533076704,22.7301223817079,22.1919533076704,22.7301223817079,30557.1148424152,0.0,1.0
2022-02-11,24.2919,24.685,24.22,24.51,3689,21.9458608857,22.3009964623394,21.8809047728524,22.1428974394142,4083.35856892231,0.0,1.0
2022-02-14,24.0353,24.44,23.94,24.44,5263,21.7140425469422,22.0796578302441,21.627946336172,22.0796578302441,5825.6210756948,0.0,1.0
2022-02-15,24.18,24.33,24.1,24.1,7550,21.8447678533266,21.9802813015483,21.7724940142751,21.7724940142751,8357.1041462086,0.0,1.0
2022-02-16,24.2604,24.2604,24.165,24.165,391,21.9174030615734,21.9174030615734,21.8312165085045,21.8312165085045,432.798373664578,0.0,1.0
2022-02-17,24.0112,24.22,23.995,24.04,4790,21.6922700529279,21.8809047728524,21.67763460052,21.7182886349864,5302.05680269392,0.0,1.0
2022-02-18,23.8911,24.195,23.8501,24.0,13263,21.5837689520518,21.8583191981488,21.5467286095379,21.6821517154607,14680.8307670416,0.0,1.0
2022-02-22,23.7998,23.945,23.71,23.79,7421,21.5012864332342,21.6324634511127,21.4201590488989,21.4924328879504,8214.31388993562,0.0,1.0
2022-02-23,23.415,24.17,23.415,24.17,6345,21.1536492673963,21.8357336234452,21.1536492673963,21.8357336234452,7023.28818644947,0.0,1.0
2022-02-24,23.8207,23.8207,22.9,22.95,10596,21.5201679736864,21.5201679736864,20.6883864285021,20.7335575779093,11728.7252361889,0.0,1.0
2022-02-25,24.3794,24.3794,23.87,24.0,6125,22.0249103971626,22.0249103971626,21.5647067270019,21.6821517154607,6779.76991993742,0.0,1.0
2022-02-28,24.05,24.18,23.84,24.14,7392,21.7273228648679,21.8447678533266,21.5376040373576,21.8086309338009,8182.21375480448,0.0,1.0
2022-03-01,23.9712,24.217,23.9,24.217,5773,21.6561331334021,21.878194503888,21.5918094166463,21.878194503888,6390.14069351817,0.0,1.0
2022-03-02,24.4957,24.4957,23.96,23.96,8317,22.1299784906838,22.1299784906838,21.6460147959349,21.6460147959349,9206.09737536644,0.0,1.0
2022-03-03,24.67,24.86,24.38,24.86,1590,22.2874451175173,22.4590954852647,22.0254524509555,22.4590954852647,1759.97292615518,0.0,1.0
2022-03-04,24.8501,24.8501,24.525,24.525,7159,22.4501515976821,22.4501515976821,22.1564487842364,22.1564487842364,7924.30577254399,0.0,1.0
2022-03-07,24.486,24.75,24.486,24.63,9473,22.1212152876988,22.3597189565688,22.1212152876988,22.2513081979915,10485.6751757661,0.0,1.0
2022-03-08,24.3617,24.72,24.33,24.45,5347,22.0089198102724,22.3326162669245,21.9802813015483,22.0886920601256,5918.60077745396,0.0,1.0
2022-03-09,24.6565,25.08,24.6565,25.08,5799,22.2752489071773,22.6578485426564,22.2752489071773,22.6578485426564,6418.92012501506,0.0,1.0
2022-03-10,24.8068,24.8068,24.425,24.425,3281,22.4110333822954,22.4110333822954,22.066106485422,22.066106485422,3631.74287466363,0.0,1.0
2022-03-11,24.5391,25.11,24.5391,25.11,5432,22.1691870483692,22.6849512323007,22.1691870483692,22.6849512323007,6012.68738042451,0.0,1.0
2022-03-14,24.3288,24.78,24.25,24.78,5810,21.9791971939625,22.3868216462131,21.9080074624967,22.3868216462131,6431.09603834064,0.0,1.0
2022-03-15,24.494,24.66,24.3,24.3,5776,22.1284426716039,22.2784108876358,21.9531786119039,21.9531786119039,6393.46139715242,0.0,1.0
2022-03-16,24.7358,24.89,24.32,24.89,7698,22.3468903501372,22.486198174909,21.9712470716668,22.486198174909,8520.92552549849,0.0,1.0
2022-03-17,25.07,25.0825,24.61,24.61,5993,22.648814312775,22.6601071001268,22.2332397382286,22.2332397382286,6633.6589600302,0.0,1.0
2022-03-18,24.983,25.13,24.9,25.13,9736,22.7156676138976,22.8493266275967,22.6402002796322,22.8493266275967,10707.7851346613,0.161,1.0
2022-03-21,24.804,24.98,24.73,24.8,3926,22.5529127604818,22.7129398789242,22.4856286311367,22.5492757805172,4317.86816338129,0.0,1.0
2022-03-22,24.82,25.04,24.8003,25.04,7950,22.5674606803402,22.7674945783932,22.5495485540145,22.7674945783932,8743.51805880827,0.0,1.0
2022-03-23,24.5957,24.94,24.5901,24.94,9926,22.3635170288253,22.6765700792782,22.3584252568748,22.6765700792782,10916.7497171988,0.0,1.0
2022-03-24,24.7648,24.7648,24.53,24.53,5764,22.5172703568287,22.5172703568287,22.3037796329067,22.3037796329067,6339.32554603408,0.0,1.0
2022-03-25,25.0842,25.0842,24.76,24.76,5769,22.807683207002,22.807683207002,22.5129059808712,22.5129059808712,6344.82461399558,0.0,1.0
2022-03-28,25.3311,25.3311,25.15,25.2,8818,23.0321757953169,23.0321757953169,22.8675115274197,22.9129737769772,9698.15625692721,0.0,1.0
2022-03-29,26.0691,26.095,25.6,25.68,10853,23.7031985987855,23.7267480440563,23.2766717734371,23.3494113727291,11936.2769172637,0.0,1.0
2022-03-30,25.9101,26.1,25.85,26.1,5520,23.5586286451927,23.7312942690121,23.5039830212246,23.7312942690121,6070.97102951215,0.0,1.0
2022-03-31,25.6793,26.06,25.6793,25.84,6075,23.3487749012353,23.6949244693661,23.3487749012353,23.4948905713131,6681.36757324028,0.0,1.0
2022-04-01,26.16,26.16,25.73,25.76,5237,23.7858489684811,23.7858489684811,23.3948736222866,23.4221509720211,5759.72378289041,0.0,1.0
2022-04-04,26.02,26.32,25.84,26.32,7036,23.6585546697201,23.931328167065,23.4948905713131,23.931328167065,7738.28843544338,0.0,1.0
2022-04-05,25.96,26.24,25.83,25.83,4324,23.6039999702511,23.858588567773,23.4857981214016,23.4857981214016,4755.59397311785,0.0,1.0
2022-04-06,26.3117,26.33,25.78,26.05,4295,23.9237814336385,23.9404206169765,23.4403358718441,23.6858320194546,4723.69937894107,0.0,1.0
2022-04-07,26.145,26.41,26.0101,26.41,2380,23.7722102936138,24.0131602162685,23.6495531443077,24.0131602162685,2617.55634968097,0.0,1.0
2022-04-08,26.1175,26.29,25.98,26.29,3212,23.7472060563572,23.9040508173305,23.6221848700741,23.9040508173305,3532.601258477,0.0,1.0
2022-04-11,25.8112,26.23,25.8112,26.23,7524,23.468704315568,23.8494961178615,23.468704315568,23.8494961178615,8274.99746848721,0.0,1.0
2022-04-12,25.85,26.08,25.77,25.82,12965,23.5039830212246,23.7131093691891,23.4312434219326,23.4767056714901,14259.0832242074,0.0,1.0
2022-04-13,26.01,26.01,25.8,25.96,8184,23.6494622198086,23.6494622198086,23.4585207716671,23.6039999702511,9000.87443940714,0.0,1.0
2022-04-14,25.9065,25.96,25.9065,25.96,1125,23.5553553632246,23.6039999702511,23.5553553632246,23.6039999702511,1237.29029134079,0.0,1.0
2022-04-18,25.8037,25.92,25.74,25.89,3259,23.4618849781343,23.5676301706051,23.4039660721981,23.5403528208706,3584.29249731524,0.0,1.0
2022-04-19,26.3653,26.4022,26.06,26.06,1944,23.9725169651641,24.0060681053376,23.6949244693661,23.6949244693661,2138.03762343689,0.0,1.0
2022-04-20,26.8,26.885,26.44,26.44,6072,24.367765762817,24.4450515870647,24.040437566003,24.040437566003,6678.06813246336,0.0,1.0
2022-04-21,26.6519,27.0,26.63,27.0,4448,24.2331065796277,24.549614761047,24.2131941143215,24.549614761047,4891.97085856341,0.0,1.0
2022-04-22,26.2066,26.52,26.2066,26.52,10494,23.8282197850686,24.113177165295,23.8282197850686,24.113177165295,11541.4438376269,0.0,1.0
2022-04-25,26.094,26.12,25.78,26.08,2346,23.7258387990652,23.7494791688351,23.4403358718441,23.7131093691891,2580.16268754266,0.0,1.0
2022-04-26,25.68,26.19,25.68,26.19,4890,23.3494113727291,23.8131263182155,23.3494113727291,23.8131263182155,5378.08846636131,0.0,1.0
2022-04-27,25.562,25.9,25.55,25.662,4634,23.2421204637734,23.5494452707821,23.2312095238796,23.3330449628884,5096.53618673177,0.0,1.0
2022-04-28,26.0687,26.0687,25.6345,25.6345,2264,23.7028349007891,23.7028349007891,23.3080407256318,23.3080407256318,2489.97797297382,0.0,1.0
2022-04-29,24.97,25.6678,24.97,25.6678,6078,22.7038474290127,23.3383185838371,22.7038474290127,23.3383185838371,6684.66701401718,0.0,1.0
2022-05-02,24.2499,24.94,23.9,24.79,6662,22.0491001108857,22.6765700792782,21.7309552884823,22.5401833306057,7326.95815192208,0.0,1.0
2022-05-03,24.61,24.6501,24.24,24.33,8175,22.3765192321987,22.4129799563438,22.0400985854733,22.1219306346768,8990.97611707643,0.0,1.0
2022-05-04,24.8275,24.86,24.2391,24.76,6466,22.5742800177738,22.6038304799862,22.0392802649812,22.5129059808712,7111.39468783073,0.0,1.0
2022-05-05,24.17,24.82,24.07,24.82,3700,21.9764514360928,22.5674606803402,21.8855269369778,22.5674606803402,4069.31029152082,0.0,1.0
2022-05-06,23.92,24.095,23.68,24.01,15171,21.7491401883053,21.9082580617565,21.5309213904293,21.8309722375088,16685.2720088277,0.0,1.0
2022-05-09,22.8734,23.74,22.8734,23.7,5809,20.7975243805678,21.5854760898983,20.7975243805678,21.5491062902523,6388.81715768771,0.0,1.0
2022-05-10,22.49,23.37,22.43,23.37,10295,20.448919850961,21.2490554431729,20.394365151492,21.2490554431729,11322.5809327586,0.0,1.0
2022-05-11,22.5556,22.9455,22.44,22.44,8077,20.5085663223804,20.8630809444297,20.4034576014035,20.4034576014035,8883.19438503073,0.0,1.0
2022-05-12,22.7015,22.7015,22.4201,22.56,5200,20.6412251665892,20.6412251665892,20.3853636260796,20.5125670003415,5719.03067997521,0.0,1.0
2022-05-13,23.35,23.35,22.9,22.9,1586,21.2308705433499,21.2308705433499,20.8217102973324,20.8217102973324,1744.30435739244,0.0,1.0
2022-05-16,23.2613,23.4162,23.2357,23.35,1852,21.1502205126349,21.291062561764,21.1269438408614,21.2308705433499,2036.85477294502,0.0,1.0
2022-05-17,23.5082,23.51,23.31,23.33,5896,21.3747131009498,21.3763497419339,21.1945007437039,21.2126856435269,6484.50094021805,0.0,1.0
2022-05-18,22.835,23.2375,22.8,23.2375,6050,20.7626093729077,21.1285804818455,20.7307857982174,21.1285804818455,6653.8722334327,0.0,1.0
2022-05-19,22.8037,23.0374,22.8,22.9,14184,20.7341500046847,20.9466405591164,20.7307857982174,20.8217102973324,15599.7559932247,0.0,1.0
2022-05-20,22.9127,23.16,22.66,23.16,8227,20.83325770872,21.0581139950314,20.6034914994564,21.0581139950314,9048.16642387618,0.0,1.0
2022-05-23,23.1752,23.3,22.89,23.3,4286,21.0719345188969,21.1854082937924,20.8126178474209,21.1854082937924,4713.80105661033,0.0,1.0
2022-05-24,23.3955,23.43,22.7936,22.94,3221,21.2722411904472,21.3036101426419,20.7249666302741,20.8580800969784,3542.49958080772,0.0,1.0
2022-05-25,23.61,23.6672,23.38,23.43,2851,21.4672742410488,21.5192830545426,21.2581478930844,21.3036101426419,3135.56855165565,0.0,1.0
2022-05-26,23.6446,23.89,23.6446,23.89,2932,21.4987341177426,21.7218628385708,21.4987341177426,21.7218628385708,3224.65345263218,0.0,1.0
2022-05-27,24.2959,24.2959,23.94,23.94,4371,22.0909253804785,22.0909253804785,21.7673250881283,21.7673250881283,4807.2852119561,0.0,1.0
2022-05-31,23.9759,24.1399,23.93,24.09,7320,21.7999669833106,21.9490831618592,21.7582326382168,21.9037118368008,8050.63549565741,0.0,1.0
2022-06-01,23.8223,24.2,23.51,24.2,4914,21.66030695267,22.0037287858273,21.3763497419339,22.0037287858273,5404.48399257657,0.0,1.0
2022-06-02,24.04,24.04,23.44,23.75,5836,21.8582495872433,21.8582495872433,21.3127025925534,21.5945685398098,6418.51212467987,0.0,1.0
2022-06-03,23.6997,23.8393,23.66,23.66,2304,21.548833516755,21.6757641175195,21.5127364906063,21.5127364906063,2533.97051666594,0.0,1.0
2022-06-06,23.6602,23.79,23.64,23.72,11856,21.5129183396046,21.6309383394558,21.4945515907833,21.5672911900753,13039.3899503435,0.0,1.0
2022-06-07,23.9636,23.9636,23.44,23.44,1396,21.7887832699194,21.7887832699194,21.3127025925534,21.3127025925534,1535.33977485489,0.0,1.0
2022-06-08,23.42,23.86,23.42,23.72,8539,21.2945176927304,21.6945854888363,21.2945176927304,21.5672911900753,9391.30826467467,0.0,1.0
2022-06-09,22.92,23.45,22.92,23.41,969,20.8398951971554,21.3217950424649,20.8398951971554,21.2854252428189,1065.71937094154,0.0,1.0
2022-06-10,22.38,22.79,22.38,22.79,4426,20.3489029019345,20.7216933483059,20.3489029019345,20.7216933483059,4867.77495953275,0.0,1.0
2022-06-13,21.21,21.96,21.15,21.96,13995,19.2850862622891,19.9670200056515,19.2305315628201,19.9670200056515,15391.8912242795,0.0,1.0
2022-06-14,21.036,21.2955,21.0,21.19,7394,19.126877633829,19.3628267090324,19.0941448141476,19.2669013624661,8132.02170148785,0.0,1.0
2022-06-15,21.555,21.67,21.1,21.1,3720,19.5987757842358,19.7033389582181,19.1850693132626,19.1850693132626,4091.30656336689,0.0,1.0
2022-06-16,20.9528,21.2454,20.9528,21.12,4190,19.0512284505654,19.3172735349758,19.0512284505654,19.2032542130856,4608.21895174925,0.0,1.0
2022-06-17,20.9987,21.22,20.79,20.79,6999,19.2129831344909,19.4154639150946,19.0220308574372,19.0220308574372,7649.50972325383,0.132,1.0
2022-06-21,21.3115,21.51,21.16,21.33,4167,19.4991828099217,19.6808024888636,19.3605662791424,19.516109581007,4554.29447303882,0.0,1.0
2022-06-22,21.6741,21.89,21.26,21.26,4740,19.8309475231929,20.0284875165609,19.4520623390628,19.4520623390628,5180.55094845307,0.0,1.0
2022-06-23,22.0782,22.15,21.84,21.84,1424,20.2006831013309,20.2663772723537,19.9827394866007,19.9827394866007,1556.35117101207,0.0,1.0
2022-06-24,22.571,22.6067,22.2,22.2,2802,20.6515756846183,20.6842397780099,20.3121253023139,20.3121253023139,3062.4269530729,0.0,1.0
2022-06-27,22.4943,22.74,22.41,22.41,6798,20.5813982066594,20.8062040258837,20.5042670281466,20.5042670281466,7429.8281324017,0.0,1.0
2022-06-28,22.2454,22.794,22.2454,22.794,2597,20.3536645135177,20.8556118982407,20.3536645135177,20.8556118982407,2838.37358926849,0.0,1.0
2022-06-29,22.07,22.11,21.85,22.08,3105,20.1931804244174,20.2297788483856,19.9918890925927,20.2023300304095,3393.5887542082,0.0,1.0
2022-06-30,21.9692,22.2703,21.9692,22.2703,608,20.1009523960178,20.3764470324379,20.1009523960178,20.3764470324379,664.509488746723,0.0,1.0
2022-07-01,22.45,22.45,21.97,21.97,6089,20.5408654521147,20.5408654521147,20.1016843644971,20.1016843644971,6654.93137660988,0.0,1.0
2022-07-05,22.3502,22.3502,21.9285,22.09,4556,20.4495523843142,20.4495523843142,20.0637134996302,20.2114796364015,4979.44939264816,0.0,1.0
2022-07-06,22.3321,22.56,22.3321,22.52,1986,20.4329915974686,20.6415111180271,20.4329915974686,20.6049126940589,2170.58527080756,0.0,1.0
2022-07-07,22.4138,22.59,22.4138,22.59,2604,20.5077438784236,20.6689599360032,20.5077438784236,20.6689599360032,2846.02419193498,0.0,1.0
2022-07-08,22.3256,22.44,22.3256,22.44,2062,20.4270443535738,20.5317158461227,20.4270443535738,20.5317158461227,2253.6489569009,0.0,1.0
2022-07-11,22.2661,22.3333,22.2,22.27,1980,20.3726041979212,20.4340895501877,20.3121253023139,20.3761725442581,2164.02761137914,0.0,1.0
2022-07-12,22.1756,22.3099,22.1,22.3099,1925,20.2898002636933,20.4126794721663,20.2206292423935,20.4126794721663,2103.91573328527,0.0,1.0
2022-07-13,22.1052,22.16,21.92,22.01,2009,20.2253870375094,20.2755268783458,20.055936334537,20.1382827884653,2195.72296528317,0.0,1.0
2022-07-14,21.8595,21.9,21.8,21.8601,2033,20.0005812182851,20.0376371225529,19.9461410626326,20.0011301946447,2221.95360299686,0.0,1.0
2022-07-15,22.212,22.2901,22.0,22.0,1783,20.3231048295043,20.3945632523021,20.1291331824732,20.1291331824732,1948.71779347929,0.0,1.0
2022-07-18,22.0887,22.23,22.02,22.23,1638,20.2102901876226,20.33957412029,20.1474323944573,20.33957412029,1790.2410239591,0.0,1.0
2022-07-19,22.6202,22.6202,22.24,22.24,1246,20.6965917460991,20.6965917460991,20.348723726282,20.348723726282,1361.80727463556,0.0,1.0
2022-07-20,22.5684,22.71,22.5684,22.71,823,20.6491967870604,20.7787552079076,20.6491967870604,20.7787552079076,899.492284931832,0.0,1.0
2022-07-21,22.7007,22.7007,22.37,22.37,2136,20.770246074335,20.770246074335,20.4676686041784,20.4676686041784,2334.5267565181,0.0,1.0
2022-07-22,22.8266,22.8266,22.67,22.8,499,20.8854396137747,20.8854396137747,20.7421567839394,20.8611016618359,545.378675797064,0.0,1.0
2022-07-25,22.89,22.98,22.72,22.72,4207,20.9434481157642,21.0257945696925,20.7879048138996,20.7879048138996,4598.01220256162,0.0,1.0
2022-07-26,22.9125,22.92,22.81,22.92,3360,20.9640347292463,20.9708969337403,20.8702512678279,20.9708969337403,3672.2892799161,0.0,1.0
2022-07-27,23.0325,23.0325,22.8,22.8,865,21.0738300011507,21.0738300011507,20.8611016618359,20.8611016618359,945.395900930782,0.0,1.0
2022-07-28,23.7797,23.7797,23.34,23.34,1739,21.7574885608754,21.7574885608754,21.3551803854057,21.3551803854057,1900.6282910042,0.0,1.0
2022-07-29,23.85,23.9,23.74,23.78,1742,21.8218102909994,21.8675583209595,21.721164625087,21.7577630490551,1903.90712071841,0.0,1.0
2022-08-01,23.6382,23.86,23.59,23.86,1364,21.6280216360881,21.8309598969914,21.5839205352065,21.8309598969914,1490.77457672785,0.0,1.0
2022-08-02,23.3587,23.5799,23.3587,23.57,710,21.3722901486108,21.5746794331546,21.3722901486108,21.5656213232224,775.989699029891,0.0,1.0
2022-08-03,23.452,23.6901,23.452,23.64,1375,21.4576559725165,21.6755080911868,21.4576559725165,21.6296685651667,1502.79695234662,0.0,1.0
2022-08-04,23.4161,23.4981,23.3202,23.3965,2313,21.424808887005,21.4998356561397,21.3370641655414,21.4068756592607,2527.97770965654,0.0,1.0
2022-08-05,23.489,23.489,23.21,23.22,1490,21.491509514687,21.491509514687,21.2362355075092,21.2453851135013,1628.4854247247,0.0,1.0
2022-08-08,23.6679,23.81,23.53,23.53,3209,21.6551959658844,21.7852118670312,21.5290228992543,21.5290228992543,3507.2548509675,0.0,1.0
2022-08-09,23.7495,23.7495,23.59,23.7,2296,21.7298567507794,21.7298567507794,21.5839205352065,21.6845662011189,2509.39767460934,0.0,1.0
2022-08-10,24.155,24.18,23.99,24.06,14228,22.1008732737564,22.1237472887365,21.9499047748878,22.0139520168321,15550.3963912638,0.0,1.0
2022-08-11,24.03,24.3,24.03,24.3,5051,21.986503198856,22.2335425606409,21.986503198856,22.2335425606409,5520.45629549293,0.0,1.0
2022-08-12,24.4456,24.45,24.18,24.18,4153,22.3667608238849,22.3707866505214,22.1237472887365,22.1237472887365,4538.99326770583,0.0,1.0
2022-08-15,24.5166,24.53,24.36,24.36,2230,22.4317230264283,22.4439834984576,22.2884401965931,22.2884401965931,2437.2634208967,0.0,1.0
2022-08-16,24.4498,24.5599,24.4498,24.47,3205,22.3706036584015,22.4713408203738,22.3706036584015,22.3890858625054,3502.88307801522,0.0,1.0
2022-08-17,24.34,24.4,24.13,24.13,1814,22.270140984609,22.3250386205612,22.0779992587763,22.0779992587763,1982.59903385947,0.0,1.0
2022-08-18,24.1754,24.38,24.11,24.32,3117,22.1195384699801,22.3067394085771,22.0597000467922,22.2518417726249,3406.70407306504,0.0,1.0
2022-08-19,23.9452,24.0287,23.9,24.0287,2056,21.9089145400435,21.985313750077,21.8675583209595,21.985313750077,2247.09129747248,0.0,1.0
2022-08-22,23.48,23.65,23.4631,23.65,2740,21.4832748692941,21.6388181711587,21.4678120351676,21.6388181711587,2994.66447231255,0.0,1.0
2022-08-23,23.1325,23.41,23.11,23.41,1400,21.165326061071,21.4192276273499,21.1447394475889,21.4192276273499,1530.12053329838,0.0,1.0
2022-08-24,23.3092,23.34,23.02,23.02,2360,21.3269995989502,21.3551803854057,21.0623929936606,21.0623929936606,2579.34604184584,0.0,1.0
2022-08-25,23.6307,23.6307,23.44,23.44,980,21.6211594315941,21.6211594315941,21.446676445326,21.446676445326,1071.08437330886,0.0,1.0
2022-08-26,23.0746,23.53,23.0746,23.53,1709,21.1123498423771,21.5290228992543,21.1123498423771,21.5290228992543,1867.83999386209,0.0,1.0
2022-08-29,22.8931,23.0378,22.86,22.9,2465,20.9462844936217,21.0786792923264,20.9159992977881,20.9525977217562,2694.10508184322,0.0,1.0
2022-08-30,22.5333,22.92,22.5333,22.92,2241,20.6170816700284,20.9708969337403,20.6170816700284,20.9708969337403,2449.28579651547,0.0,1.0
2022-08-31,22.5016,22.55,22.5,22.51,1053,20.5880774190336,20.632361512035,20.5866134820749,20.5957630880669,1150.86922968799,0.0,1.0
2022-09-01,22.4711,22.4711,22.15,22.3,4302,20.5601711207579,20.5601711207579,20.2663772723537,20.4036213622342,4701.8418101783,0.0,1.0
2022-09-02,22.1498,22.63,22.1498,22.6,1242,20.2661942802339,20.7055583599713,20.2661942802339,20.6781095419952,1357.43550168327,0.0,1.0
2022-09-06,22.3357,22.36,22.16,22.16,3164,20.4362854556258,20.4585189981864,20.2755268783458,20.2755268783458,3458.07240525433,0.0,1.0
2022-09-07,22.8551,22.8551,22.7,22.71,6052,20.911515990852,20.911515990852,20.7696056019155,20.7787552079076,6614.49247680127,0.0,1.0
2022-09-08,22.8839,22.8839,22.7,22.7,1345,20.937866856109,20.937866856109,20.7696056019155,20.7696056019155,1470.00865520452,0.0,1.0
2022-09-09,23.1446,23.1907,22.91,22.91,1412,21.1763970843213,21.2185767679446,20.9617473277482,20.9617473277482,1543.23585215522,0.0,1.0
2022-09-12,23.3373,23.45,23.31,23.45,947,21.3527099917878,21.455826051318,21.3277315674296,21.455826051318,1035.01724645255,0.0,1.0
2022-09-13,22.4816,22.87,22.46,22.87,1376,20.5697782070495,20.9251489037801,20.5500150581067,20.9251489037801,1503.88989558469,0.0,1.0
2022-09-14,22.2108,22.34,22.08,22.26,1472,20.3220068767853,20.4402197862023,20.2023300304095,20.3670229382661,1608.81244643944,0.0,1.0
2022-09-15,21.8059,22.18,21.8059,22.18,632,19.9515393301679,20.2938260903298,19.9515393301679,20.2938260903298,690.740126460409,0.0,1.0
2022-09-16,21.7893,21.7893,21.53,21.62,1887,20.0525509803199,20.0525509803199,19.8139188779028,19.8967452921625,2050.43284220311,0.127,1.0
2022-09-19,21.5966,21.5966,21.38,21.48,25462,19.875210424455,19.875210424455,19.6758748541366,19.7679042033141,27667.2607462509,0.0,1.0
2022-09-20,21.107,21.25,21.04,21.24,2670,19.4246347308822,19.556236700206,19.3629750669333,19.5470337652882,2901.24837768007,0.0,1.0
2022-09-21,20.8203,21.3312,20.8203,21.3312,1473,19.1607865867905,19.630964531738,19.1607865867905,19.630964531738,1600.5763521808,0.0,1.0
2022-09-22,20.54,20.72,20.44,20.72,4194,18.9028283210461,19.0684811495655,18.8107989718687,19.0684811495655,4557.24183370421,0.0,1.0
2022-09-23,20.23,20.42,20.21,20.21,2898,18.6175373385961,18.7923931020332,18.5991314687606,18.5991314687606,3148.99543015612,0.0,1.0
2022-09-26,19.7444,20.1,19.53,20.1,4013,18.1706428189904,18.4978991846654,17.973331894354,18.4978991846654,4360.56544555436,0.0,1.0
2022-09-27,19.41,19.74,19.41,19.74,6421,17.8628966753411,18.1665935276266,17.8628966753411,18.1665935276266,6977.12203486281,0.0,1.0
2022-09-28,19.8508,19.87,19.38,19.38,2540,18.2685620465152,18.2862316815573,17.8352878705878,17.8352878705878,2759.98909337355,0.0,1.0
2022-09-29,19.2572,19.35,19.19,19.35,1933,17.7222758297979,17.8076790658346,17.6604321071507,17.8076790658346,2100.41689665003,0.0,1.0
2022-09-30,19.5101,19.55,19.36,19.36,3306,17.9550180538677,17.9917377641895,17.8168820007524,17.8168820007524,3592.33226090274,0.0,1.0
2022-10-03,19.7902,19.9,19.5,19.5,6376,18.2127922609137,18.3138404863105,17.9457230896008,17.9457230896008,6928.22459029518,0.0,1.0
2022-10-04,20.1648,20.29,20.05,20.29,2455,18.5575342029324,18.6727549481025,18.4518845100767,18.6727549481025,2667.62725363467,0.0,1.0
2022-10-05,19.7579,19.7579,19.46,19.74,3433,18.1830667811294,18.1830667811294,17.9089113499298,18.1665935276266,3730.33171557141,0.0,1.0
2022-10-06,19.1544,19.45,19.12,19.45,1985,17.6276696588435,17.899708415012,17.5960115627265,17.899708415012,2156.92061037264,0.0,1.0
2022-10-07,18.7143,18.93,18.64,18.93,3217,17.2226484931136,17.4211557992894,17.1542706866748,17.4211557992894,3495.62398164674,0.0,1.0
2022-10-10,18.5185,18.79,18.5185,18.79,705,17.0424550274242,17.2923147104409,17.0424550274242,17.2923147104409,766.059964893052,0.0,1.0
2022-10-11,18.6931,18.6931,18.3,18.36,912,17.203138271088,17.203138271088,16.8413708994715,16.896588508978,990.988209904204,0.0,1.0
2022-10-12,18.4575,18.5501,18.4575,18.48,1204,16.986317124426,17.0715363017643,16.986317124426,17.0070237279909,1308.27829465423,0.0,1.0
2022-10-13,18.7636,18.7636,18.05,18.05,1096,17.2680189622581,17.2680189622581,16.6112975265279,16.6112975265279,1190.92442769189,0.0,1.0
2022-10-14,18.2961,18.92,18.2961,18.8,1887,16.8377817548536,17.4119528643716,16.8377817548536,17.3015176453587,2050.4328422031,0.0,1.0
2022-10-17,19.0246,19.06,18.54,18.54,1359,17.5082155636112,17.54079395322,17.0622413374973,17.0622413374973,1476.70282594278,0.0,1.0
2022-10-18,19.2228,19.45,19.1,19.45,1371,17.6906177336809,17.899708415012,17.577605692891,17.899708415012,1489.74214449415,0.0,1.0
2022-10-19,18.7585,19.06,18.7585,19.06,414,17.2633254654501,17.54079395322,17.2633254654501,17.54079395322,449.856490022302,0.0,1.0
2022-10-20,18.6934,18.71,18.64,18.71,641,17.2034143591355,17.218691231099,17.1542706866748,17.218691231099,696.516932619075,0.0,1.0
2022-10-21,18.7716,18.7716,18.45,18.45,1373,17.2753813101923,17.2753813101923,16.9794149232376,16.9794149232376,1491.91536425271,0.0,1.0
2022-10-24,18.7575,18.8,18.73,18.8,1255,17.2624051719583,17.3015176453587,17.2370971009345,17.3015176453587,1363.69539849756,0.0,1.0
2022-10-25,19.4818,19.4818,19.29,19.29,1968,17.9289737480505,17.9289737480505,17.7524614563281,17.7524614563281,2138.44824242486,0.0,1.0
2022-10-26,19.5157,19.61,19.5157,19.61,1649,17.9601716974216,18.046955373696,17.9601716974216,18.046955373696,1791.81969093425,0.0,1.0
2022-10-27,19.4689,19.58,19.4689,19.55,3006,17.9171019620066,18.0193465689427,17.9171019620066,17.9917377641895,3266.34929711846,0.0,1.0
2022-10-28,19.93,19.95,19.685,19.685,3471,18.3414492910638,18.3598551608992,18.115977385579,18.115977385579,3771.62289098408,0.0,1.0
2022-10-31,19.9265,19.95,19.9265,19.95,386,18.3382282638425,18.3598551608992,18.3382282638425,18.3598551608992,419.431413402438,0.0,1.0
2022-11-01,19.8895,19.9232,19.8895,19.9232,3373,18.3041774046469,18.3351912953197,18.3041774046469,18.3351912953197,3665.13512281456,0.0,1.0
2022-11-02,19.3052,19.68,19.3052,19.63,2113,17.7664499174031,18.1113759181202,17.7664499174031,18.0653612435314,2296.0066749206,0.0,1.0
2022-11-03,19.2936,19.37,18.94,19.0,1530,17.7557745128985,17.8260849356701,17.4303587342071,17.4855763437136,1662.51311529982,0.0,1.0
2022-11-04,19.513,19.513,19.23,19.23,1071,17.9576869049938,17.9576869049938,17.6972438468217,17.6972438468217,1163.75918070987,0.0,1.0
2022-11-07,19.5562,19.695,19.46,19.47,8985,17.9974435838385,18.1251803204968,17.9089113499298,17.9181142848475,9763.18976533911,0.0,1.0
2022-11-08,19.715,19.83,19.65,19.65,1228,18.1435861903323,18.2494199418863,18.0837671133669,18.0837671133669,1334.35693175697,0.0,1.0
2022-11-09,19.5075,19.81,19.5075,19.68,1264,17.9526252907891,18.2310140720508,17.9526252907891,18.1113759181202,1373.47488741109,0.0,1.0
2022-11-10,20.9899,20.9899,20.47,20.47,7844,19.3168683629954,19.3168683629954,18.8384077766219,18.8384077766219,8523.3678930796,0.0,1.0
2022-11-11,20.98,21.1465,20.94,21.1238,3022,19.3077574574269,19.4609863238073,19.2709457177559,19.440095661544,3283.73505518695,0.0,1.0
2022-11-14,20.4461,20.85,20.4461,20.84,3043,18.8164127621685,19.1881193034962,18.8164127621685,19.1789163685785,3306.55386265186,0.0,1.0
2022-11-15,20.6642,20.7549,20.64,20.74,3034,19.0171287727245,19.1005993924285,18.9948576702236,19.086887019401,3296.77437373833,0.0,1.0
2022-11-16,20.56,20.6882,20.55,20.6882,1257,18.9212341908816,19.0392158165271,18.9120312559639,19.0392158165271,1365.86861825613,0.0,1.0
2022-11-17,20.3329,20.4,20.23,20.23,3253,18.7122355388997,18.7739872321977,18.6175373385961,18.6175373385961,3534.74193730084,0.0,1.0
2022-11-18,20.6546,20.6546,20.47,20.6,1841,19.0082939552035,19.0082939552035,18.8384077766219,18.9580459305526,2000.44878775618,0.0,1.0
2022-11-21,20.7898,20.7898,20.58,20.66,908,19.1327176352914,19.1327176352914,18.9396400607171,19.0132635400591,986.641770387079,0.0,1.0
2022-11-22,20.9069,20.9069,20.77,20.77,188,19.2404840031782,19.2404840031782,19.1144958241543,19.1144958241543,204.282657304814,0.0,1.0
2022-11-23,20.95,20.95,20.87,20.8782,1242,19.2801486526736,19.2801486526736,19.2065251733317,19.2140715799642,1349.56947006691,0.0,1.0
2022-11-25,21.0255,21.0255,20.98,21.01,557,19.3496308113026,19.3496308113026,19.3077574574269,19.3353662621801,605.241702759476,0.0,1.0
2022-11-28,20.5266,20.9972,20.5266,20.82,5181,18.8904963882564,19.3235865054854,18.8904963882564,19.160510498743,5629.72578455446,0.0,1.0
2022-11-29,20.9049,20.91,20.74,20.74,36075,19.2386434161946,19.2433369130027,19.086887019401,19.086887019401,39199.4513950594,0.0,1.0
2022-11-30,21.36,21.36,20.74,20.7858,3687,19.6574689843011,19.6574689843011,19.086887019401,19.1290364613243,4006.33062490878,0.0,1.0
2022-12-01,21.33,21.6,21.21,21.6,2481,19.6298601795479,19.878339422327,19.519424960535,19.878339422327,2695.87911049598,0.0,1.0
2022-12-02,21.27,21.27,21.01,21.01,2993,19.5746425700415,19.5746425700415,19.3353662621801,19.3353662621801,3252.2233686878,0.0,1.0
2022-12-05,20.9108,21.1,20.9108,21.1,949,19.2440731477961,19.4181926764398,19.2440731477961,19.4181926764398,1031.1927754376,0.0,1.0
2022-12-06,20.7186,20.87,20.66,20.87,2452,19.067192738677,19.2065251733317,19.0132635400591,19.2065251733317,2664.36742399683,0.0,1.0
2022-12-07,20.7608,20.7608,20.54,20.54,270,19.1060291240299,19.1060291240299,18.9028283210461,18.9028283210461,293.38466740585,0.0,1.0
2022-12-08,20.8928,21.0,20.79,20.79,3338,19.2275078649442,19.3261633272624,19.1329016939897,19.1329016939897,3627.10377703972,0.0,1.0
2022-12-09,20.8688,21.01,20.8688,21.01,2150,19.2054208211416,19.3353662621801,19.2054208211416,19.3353662621801,2336.21124045398,0.0,1.0
2022-12-12,20.9999,20.9999,20.77,20.77,2047,19.3260712979132,19.3260712979132,19.1144958241543,19.1144958241543,2224.29042288805,0.0,1.0
2022-12-13,21.4008,21.675,21.25,21.675,3707,19.6950169587655,19.9473614342101,19.556236700206,19.9473614342101,4028.0628224944,0.0,1.0
2022-12-14,21.1866,21.6,21.1866,21.37,3476,19.4978900928275,19.878339422327,19.4978900928275,19.6666719192189,3777.05594038049,0.0,1.0
2022-12-15,20.901,21.02,20.81,20.81,3334,19.2350542715767,19.3445691970979,19.1513075638252,19.1513075638252,3622.7573375226,0.0,1.0
2022-12-16,20.3416,20.38,20.13,20.34,6722,18.8279164308157,18.8634589638978,18.6320622641444,18.8264354919373,7262.419912604,0.117,1.0
2022-12-19,19.95,20.17,19.85,20.16,8493,18.465456640322,18.669085736105,18.3728979604206,18.6598298681148,9175.8007018366,0.0,1.0
2022-12-20,19.9353,20.05,19.76,19.76,2390,18.4518505143765,18.5580153202233,18.2895951485094,18.2895951485094,2582.14572911686,0.0,1.0
2022-12-21,20.0689,20.2979,19.99,19.99,5955,18.5755089107247,18.7874682876988,18.5024801122825,18.5024801122825,6433.75640874097,0.0,1.0
2022-12-22,20.0193,20.0193,19.69,19.99,23084,18.5295998054936,18.5295998054936,18.2248040725784,18.5024801122825,24939.8543978802,0.0,1.0
2022-12-23,20.2,20.2,19.84,19.84,6813,18.6968533400754,18.6968533400754,18.3636420924305,18.3636420924305,7360.73592153689,0.0,1.0
2022-12-27,20.2077,20.38,20.11,20.38,2959,18.7039803584278,18.8634589638978,18.6135505281641,18.8634589638978,3196.89088387313,0.0,1.0
2022-12-28,19.8716,20.27,19.8716,20.15,4849,18.3928906352793,18.7616444160063,18.3928906352793,18.6505740001247,5238.83876171032,0.0,1.0
2022-12-29,20.27,20.32,20.0,20.0,38642,18.7616444160063,18.807923755957,18.5117359802726,18.5117359802726,41748.6507382987,0.0,1.0
2022-12-30,20.1274,20.24,19.92,20.24,22001,18.629655738467,18.7338768120359,18.4376890363516,18.7338768120359,23769.7858520084,0.0,1.0
2023-01-03,20.1871,20.41,19.99,20.41,6332,18.6849132703681,18.8912265678682,18.5024801122825,18.8912265678682,6841.06558860585,0.0,1.0
2023-01-04,20.6343,20.79,20.45,20.45,9773,19.098835686887,19.2429495514934,18.9282500398288,18.9282500398288,10558.7072011126,0.0,1.0
2023-01-05,20.093,20.345,20.093,20.345,1622,18.5978155525809,18.8310634259323,18.5978155525809,18.8310634259323,1752.40182955128,0.0,1.0
2023-01-06,20.6593,20.6593,20.13,20.28,2781,19.1219753568623,19.1219753568623,18.6320622641444,18.7709002839965,3004.58044881758,0.0,1.0
2023-01-09,20.6747,20.83,20.62,20.65,10538,19.1362293935671,19.279973023454,19.0855997956611,19.1133673996315,11385.2099135705,0.0,1.0
2023-01-10,20.7107,20.7107,20.49,20.53,1858,19.1695505183316,19.1695505183316,18.9652735117893,19.0022969837499,2007.37521535529,0.0,1.0
2023-01-11,21.4805,21.4805,20.93,20.93,6076,19.8820672362123,19.8820672362123,19.3725317033553,19.3725317033553,6564.48428875066,0.0,1.0
2023-01-12,21.67,21.74,21.4091,21.64,4649,20.0574659346254,20.1222570105564,19.8159803387628,20.029698330655,5022.75962119846,0.0,1.0
2023-01-13,21.5562,21.62,21.43,21.62,2532,19.9521341568977,20.0111865946747,19.8353251028621,20.0111865946747,2735.56191888029,0.0,1.0
2023-01-17,21.5925,21.64,21.55,21.55,3448,19.9857329577019,20.029698330655,19.9463955187438,19.9463955187438,3725.20438242466,0.0,1.0
2023-01-18,21.2775,21.79,21.2775,21.79,2745,19.6941731160126,20.168536350507,19.6941731160126,20.168536350507,2965.68620352543,0.0,1.0
2023-01-19,21.1764,21.345,21.1764,21.261,10778,19.6005962906323,19.756650224946,19.6005962906323,19.6789009338288,11644.5048821847,0.0,1.0
2023-01-20,21.43,21.43,21.0485,21.18,4028,19.8353251028621,19.8353251028621,19.4822137390384,19.6039284031087,4351.8338899091,0.0,1.0
2023-01-23,21.54,21.5971,21.31,21.33,2136,19.9371396507536,19.9899906569773,19.7242546869805,19.7427664229608,2307.72522066679,0.0,1.0
2023-01-24,21.6405,21.7042,21.59,21.59,1317,20.0301611240545,20.0891210031517,19.9834189907043,19.9834189907043,1422.88114027067,0.0,1.0
2023-01-25,21.6339,21.6339,21.58,21.58,2075,20.024052251181,20.024052251181,19.9741631227142,19.9741631227142,2241.82108281067,0.0,1.0
2023-01-26,21.86,21.86,21.79,21.8196,812,20.233327426438,20.233327426438,20.168536350507,20.1959337197579,877.281310478198,0.0,1.0
2023-01-27,22.0752,22.0752,21.86,21.86,1819,20.4325137055857,20.4325137055857,20.233327426438,20.233327426438,1965.23978295547,0.0,1.0
2023-01-30,21.821,21.99,21.821,21.85,2918,20.1972295412765,20.3536537103098,20.1972295412765,20.2240715584479,3152.5946600682,0.0,1.0
2023-01-31,22.31,22.31,21.8611,21.8611,2428,20.6498414859941,20.6498414859941,20.2343455719169,20.2343455719169,2623.20076581412,0.0,1.0
2023-02-01,22.4186,22.5,22.0395,22.38,1401,20.750360212367,20.8257029778067,20.399470256861,20.7146325619251,1513.63437928566,0.0,1.0
2023-02-02,22.9665,23.1056,22.83,23.0,3085,21.2574892195466,21.3862383432894,21.1311466214812,21.2884963773135,3333.02074239562,0.0,1.0
2023-02-03,22.5375,22.5499,22.25,22.505,2553,20.8604124827697,20.8718897590775,20.5943062780533,20.8303309118018,2758.25022863404,0.0,1.0
2023-02-06,22.43,22.44,22.18,22.18,2312,20.7609119018758,20.7701677698659,20.5295152021224,20.5295152021224,2497.87486431723,0.0,1.0
2023-02-07,22.4351,22.4351,22.18,22.28,3169,20.7656323945507,20.7656323945507,20.5295152021224,20.6220738820237,3423.77398141061,0.0,1.0
2023-02-08,22.3252,22.33,22.25,22.25,1502,20.6639104053391,20.6683532219744,20.5943062780533,20.5943062780533,1622.75434524416,0.0,1.0
2023-02-09,22.0581,22.3,22.04,22.3,1557,20.4166861713226,20.640585618004,20.3999330502605,20.640585618004,1682.17610888492,0.0,1.0
2023-02-10,22.1012,22.1012,21.9479,22.0,3092,20.4565789623601,20.4565789623601,20.3146865060713,20.3629095782999,3340.58351231353,0.0,1.0
2023-02-13,22.2825,22.2825,22.02,22.02,1339,20.6243878490213,20.6243878490213,20.3814213142802,20.3814213142802,1446.64984572698,0.0,1.0
2023-02-14,22.1293,22.3,22.1293,22.225,12292,20.4825879514124,20.640585618004,20.4825879514124,20.571166608078,13280.2239758596,0.0,1.0
2023-02-15,22.145,22.145,22.03,22.03,2304,20.4971196641569,20.4971196641569,20.3906771822703,20.3906771822703,2489.23169869676,0.0,1.0
2023-02-16,21.9577,22.0,21.77,21.97,2847,20.3237572567016,20.3629095782999,20.1500246145268,20.3351419743295,3075.8865651865,0.0,1.0
2023-02-17,21.8979,21.8979,21.78,21.8277,4311,20.2684071661206,20.2684071661206,20.1592804825169,20.2034309728299,4657.58587373339,0.0,1.0
2023-02-21,21.4813,21.66,21.48,21.66,7953,19.8828077056515,20.0482100666353,19.8816044428128,20.0482100666353,8592.38702245459,0.0,1.0
2023-02-22,21.21,21.47,21.2,21.41,14278,19.6316960070791,19.8723485748227,19.622440139089,19.8168133668819,15425.8898411425,0.0,1.0
2023-02-23,21.44,21.44,21.39,21.39,964,19.8445809708523,19.8445809708523,19.7983016309016,19.7983016309016,1041.50145726722,0.0,1.0
2023-02-24,21.11,21.19,21.015,21.19,1914,19.5391373271778,19.6131842710989,19.4512065812715,19.6131842710989,2067.87737469861,0.0,1.0
2023-02-27,21.163,21.3181,21.1,21.3181,3441,19.5881934275255,19.7317519400525,19.5298814591876,19.7317519400525,3717.64161250675,0.0,1.0
2023-02-28,21.1243,21.25,21.1243,21.25,646,19.5523732184037,19.6687194790397,19.5523732184037,19.6687194790397,697.935623853344,0.0,1.0
2023-03-01,20.7993,20.91,20.69,20.91,967,19.2515575087242,19.3540199673751,19.1503908715921,19.3540199673751,1044.7426443749,0.0,1.0
2023-03-02,21.0223,21.0223,20.69,20.69,1733,19.4579633649043,19.4579633649043,19.1503908715921,19.1503908715921,1872.32575253537,0.0,1.0
2023-03-03,21.3644,21.365,21.24,21.24,1045,19.7746066088468,19.7751619609263,19.6594636110495,19.6594636110495,1129.01350917453,0.0,1.0
2023-03-06,21.2832,21.43,21.25,21.42,2094,19.6994489607669,19.8353251028621,19.6687194790397,19.826069234872,2262.3486011593,0.0,1.0
2023-03-07,20.7803,21.05,20.762,21.05,997,19.233971359543,19.483602119237,19.217033121121,19.483602119237,1077.15451545168,0.0,1.0
2023-03-08,21.0202,21.07,20.855,20.855,711,19.4560196326264,19.5021138552172,19.3031126934293,19.3031126934293,768.161344519701,0.0,1.0
2023-03-09,20.5434,21.02,20.5434,20.91,2898,19.0146998468567,19.4558345152666,19.0146998468567,19.3540199673751,3130.98674601701,0.0,1.0
2023-03-10,19.9104,20.37,19.9104,20.33,5176,18.428803403081,18.8542030959077,18.428803403081,18.8171796239471,5592.12815644724,0.0,1.0
2023-03-13,20.2407,20.2407,19.72,19.72,860,18.7345247227952,18.7345247227952,18.2525716765488,18.2525716765488,929.140304201049,0.0,1.0
2023-03-14,20.4553,20.6,20.2776,20.36,3171,18.9331556498636,19.0670880596808,18.7686788756788,18.8449472279176,3425.93477281571,0.0,1.0
2023-03-15,20.4292,20.44,20.35,20.37,2173,18.9089978344093,18.9189941718386,18.8356913599274,18.8542030959077,2347.69986166148,0.0,1.0
2023-03-16,20.4099,20.52,20.2818,20.2818,2034,18.8911340091883,18.9930411157597,18.7725663402347,18.7725663402347,2197.52485900574,0.0,1.0
2023-03-17,19.8067,20.21,19.8067,20.21,1144,18.4994256758458,18.8761072217403,18.4994256758458,18.8761072217403,1224.84152735536,0.18,1.0
2023-03-20,20.0,20.1,19.75,19.75,10899,18.6799675623357,18.7733674001474,18.4464679678065,18.4464679678065,11669.1851456697,0.0,1.0
2023-03-21,19.8999,20.1,19.72,20.07,3793,18.5864743246862,18.7733674001474,18.418448016463,18.7453474488039,4061.03488921234,0.0,1.0
2023-03-22,19.1504,19.97,19.1504,19.97,1473,17.8864425402877,18.6519476109922,17.8864425402877,18.6519476109922,1577.09053303711,0.0,1.0
2023-03-23,19.0631,19.11,19.01,19.11,822,17.8049044818781,17.8487090058118,17.7553091680001,17.8487090058118,880.087181368979,0.0,1.0
2023-03-24,19.492,19.492,19.0,19.0,1876,18.2054963862524,18.2054963862524,17.745969184219,17.745969184219,2008.56879835548,0.0,1.0
2023-03-27,19.5068,19.68,19.5068,19.67,1545,18.2193195622485,18.3810880813384,18.2193195622485,18.3717480975572,1654.17846133221,0.0,1.0
2023-03-28,19.455,19.455,19.4,19.4,314,18.1709384462621,18.1709384462621,18.1195685354657,18.1195685354657,336.189020620266,0.0,1.0
2023-03-29,19.8593,19.8593,19.49,19.49,1783,18.5485539905347,18.5485539905347,18.2036283894962,18.2036283894962,1908.99689097432,0.0,1.0
2023-03-30,20.1202,20.1202,19.98,19.98,3418,18.7922341673854,18.7922341673854,18.6612875947734,18.6612875947734,3659.53526267538,0.0,1.0
2023-03-31,20.5592,20.5592,20.29,20.377,1747,19.2022594553786,19.2022594553786,18.9508270919896,19.0320849508858,1870.45292682677,0.0,1.0
2023-04-03,20.3361,20.5949,20.26,20.52,3705,18.9938844172208,19.2356031974774,18.9228071406461,19.1656467189565,3966.81631018499,0.0,1.0
2023-04-04,20.3,20.38,20.23,20.26,6718,18.9601670757708,19.0348869460201,18.8947871893026,18.9228071406461,7192.73197620047,0.0,1.0
2023-04-05,20.23,20.35,20.23,20.35,3553,18.8947871893026,19.0068669946766,18.8947871893026,19.0068669946766,3804.07512822868,0.0,1.0
2023-04-06,20.34,20.34,20.16,20.16,5138,18.9975270108954,18.9975270108954,18.8294073028344,18.8294073028344,5501.08021639151,0.0,1.0
2023-04-10,20.45,20.45,20.16,20.16,2078,19.1002668324883,19.1002668324883,18.8294073028344,18.8294073028344,2224.84326385004,0.0,1.0
2023-04-11,20.54,20.6489,20.49,20.49,2832,19.1843266865188,19.2860391098957,19.137626767613,19.137626767613,3032.12517960699,0.0,1.0
2023-04-12,20.44,20.81,20.44,20.81,1870,19.0909268487071,19.4365062486103,19.0909268487071,19.4365062486103,2002.14480433089,0.0,1.0
2023-04-13,20.37,20.43,20.35,20.42,2008,19.025546962239,19.081586864926,19.0068669946766,19.0722468811448,2149.89666689648,0.0,1.0
2023-04-14,20.0625,20.29,19.9299,20.29,5033,18.738342460968,18.9508270919896,18.6144942760298,18.9508270919896,5388.66032096116,0.0,1.0
2023-04-17,20.5115,20.5115,20.0,20.0,1138,19.1577077327425,19.1577077327425,18.6799675623357,18.6799675623357,1218.41753333077,0.0,1.0
2023-04-18,20.5266,20.55,20.49,20.49,1401,19.171811108252,19.1936666703,19.137626767613,19.137626767613,1500.00260474202,0.0,1.0
2023-04-19,20.6025,20.62,20.3,20.3,1512,19.2427015851511,19.2590465567681,18.9601670757708,18.9601670757708,1618.84649419695,0.0,1.0
2023-04-20,20.3502,20.42,20.28,20.42,949,19.0070537943522,19.0722468811448,18.9414871082084,19.0722468811448,1016.06172155616,0.0,1.0
2023-04-21,20.405,20.405,20.29,20.35,1817,19.058236905473,19.058236905473,18.9508270919896,19.0068669946766,1945.39952378034,0.0,1.0
2023-04-24,20.3407,20.36,20.22,20.36,4789,18.9981808097601,19.0162069784578,18.8854472055214,19.0162069784578,5127.41789729445,0.0,1.0
2023-04-25,20.1693,20.21,20.12,20.12,1897,18.8380934877509,18.8761072217403,18.7920473677098,18.7920473677098,2031.05277744155,0.0,1.0
2023-04-26,19.98,20.22,19.94,20.125,2278,18.6612875947734,18.8854472055214,18.6239276596487,18.7967173596003,2438.97639800308,0.0,1.0
2023-04-27,20.4181,20.4403,20.17,20.17,1592,19.0704722842264,19.0912070482206,18.8387472866156,18.8387472866156,1704.49974785816,0.0,1.0
2023-04-28,20.6357,20.6357,20.52,20.5433,2390,19.2737103313046,19.2737103313046,19.1656467189565,19.1874088811666,2558.89095312878,0.0,1.0
2023-05-01,20.51,20.6767,20.5,20.5,5462,19.1563067351753,19.3120042648074,19.1469667513941,19.1469667513941,5847.97589371941,0.0,1.0
2023-05-02,20.1512,20.31,20.01,20.31,2536,18.821188117107,18.9695070595519,18.6893075461169,18.9695070595519,2715.2081410605,0.0,1.0
2023-05-03,20.08,20.367,20.08,20.14,5603,18.7546874325851,19.0227449671046,18.7546874325851,18.8107273352721,5998.9397532973,0.0,1.0
2023-05-04,20.2564,20.2564,20.101,20.101,441,18.9194447464849,18.9194447464849,18.7743013985255,18.7743013985255,472.163560807444,0.0,1.0
2023-05-05,20.5654,20.6049,20.4237,20.52,5225,19.208050245323,19.2449431812586,19.0757026751438,19.1656467189565,5594.22812974806,0.0,1.0
2023-05-08,20.4291,20.59,20.4,20.59,1004,19.0807462663857,19.2310266054246,19.0535669135825,19.2310266054246,1074.94833344824,0.0,1.0
2023-05-09,20.33,20.36,20.33,20.36,328,18.9881870271143,19.0162069784578,18.9881870271143,19.0162069784578,351.178340010979,0.0,1.0
2023-05-10,20.556,20.62,20.5341,20.62,509,19.1992706605687,19.2590465567681,19.1788160960879,19.2590465567681,544.968826419476,0.0,1.0
2023-05-11,20.32,20.4,20.25,20.4,2498,18.9788470433331,19.0535669135825,18.9134671568649,19.0535669135825,2674.52284557142,0.0,1.0
2023-05-12,20.3098,20.49,20.25,20.49,1233,18.9693202598763,19.137626767613,18.9134671568649,19.137626767613,1320.13077205347,0.0,1.0
2023-05-15,20.295,20.354,20.295,20.354,678,18.9554970838802,19.0106029881891,18.9554970838802,19.0106029881891,725.911324778792,0.0,1.0
2023-05-16,19.8376,20.1718,19.8376,20.16,4266,18.5282862257296,18.8404284836962,18.5282862257296,18.8294073028344,4567.45975148425,0.0,1.0
2023-05-17,20.04,20.04,19.8501,19.8501,623,18.7173274974604,18.7173274974604,18.539961205456,18.539961205456,667.024712886708,0.0,1.0
2023-05-18,19.9623,19.9623,19.82,19.92,369,18.6447558234807,18.6447558234807,18.5118478542747,18.6052476920864,395.075632512352,0.0,1.0
2023-05-19,19.918,20.02,19.86,19.97,1750,18.6033796953302,18.6986475298981,18.5492077893994,18.6519476109922,1873.66492383906,0.0,1.0
2023-05-22,20.0226,20.09,20.0226,20.09,1123,18.7010759256812,18.7640274163663,18.7010759256812,18.7640274163663,1202.3575482693,0.0,1.0
2023-05-23,19.7721,20.05,19.7721,19.9,2736,18.4671093319629,18.7266674812416,18.4671093319629,18.5865677245241,2929.34127521354,0.0,1.0
2023-05-24,19.3604,19.65,19.3604,19.65,3842,18.0825821996922,18.3530681299949,18.0825821996922,18.3530681299949,4113.49750707983,0.0,1.0
2023-05-25,19.43,19.43,19.43,19.43,446,18.1475884868092,18.1475884868092,18.1475884868092,18.1475884868092,477.516889161269,0.0,1.0
2023-05-26,19.7134,19.7134,19.43,19.43,494,18.4122836271675,18.4122836271675,18.1475884868092,18.1475884868092,528.908841357998,0.0,1.0
2023-05-30,19.7298,19.76,19.71,19.76,1659,18.4276012005686,18.4558079515877,18.4091080326819,18.4558079515877,1776.23434779943,0.0,1.0
2023-05-31,19.8091,19.81,19.71,19.71,955,18.5016672719532,18.5025078704935,18.4091080326819,18.4091080326819,1022.48571558075,0.0,1.0
2023-06-01,19.8122,19.96,19.8,19.96,696,18.5045626669254,18.6426076272111,18.4931678867124,18.6426076272111,745.183306852566,0.0,1.0
2023-06-02,20.2849,20.3145,19.92,19.92,10505,18.9460637002612,18.9737100522535,18.6052476920864,18.6052476920864,11247.3428713882,0.0,1.0
2023-06-05,20.1466,20.29,20.1466,20.23,1578,18.8168917245677,18.9508270919896,18.8168917245677,18.8947871893026,1689.51042846745,0.0,1.0
2023-06-06,20.2902,20.3049,20.19,20.19,1145,18.9510138916652,18.9647436678235,18.8574272541779,18.8574272541779,1225.91219302613,0.0,1.0
2023-06-07,20.5807,20.61,20.34,20.34,7285,19.2223404205082,19.249706572987,18.9975270108954,18.9975270108954,7799.79941152432,0.0,1.0
2023-06-08,20.4382,20.4382,20.3639,20.4,1635,19.0892456516265,19.0892456516265,19.0198495721324,19.0535669135825,1750.53837170107,0.0,1.0
2023-06-09,20.3478,20.386,20.32,20.386,1334,19.0048121982448,19.0404909362888,18.9788470433331,19.0404909362888,1428.26800480075,0.0,1.0
2023-06-12,20.3644,20.3644,20.2201,20.35,4987,19.0203165713215,19.0203165713215,18.8855406053592,19.0068669946766,5339.40970010595,0.0,1.0
2023-06-13,20.45,20.455,20.38,20.38,16373,19.1002668324883,19.1049368243789,19.0348869460201,19.0348869460201,17530.0090274383,0.0,1.0
2023-06-14,20.52,20.62,20.39,20.39,2674,19.1656467189565,19.2590465567681,19.0442269298013,19.0442269298013,2862.96000362609,0.0,1.0
2023-06-15,20.6361,20.6361,20.46,20.46,1639,19.2740839306558,19.2740839306558,19.1096068162695,19.1096068162695,1754.82103438413,0.0,1.0
2023-06-16,20.4754,20.55,20.45,20.55,813,19.2631561496319,19.3333394646715,19.2392599538945,19.3333394646715,864.162656975508,0.149,1.0
2023-06-20,20.233,20.33,20.21,20.33,1283,19.0351074155084,19.1263645409621,19.0134691280297,19.1263645409621,1363.74008474733,0.0,1.0
2023-06-21,20.1034,20.19,20.0,20.0,3309,18.9131803695415,18.9946532258743,18.815902155398,18.815902155398,3517.23767765308,0.0,1.0
2023-06-22,19.8205,20.0,19.7,20.0,3858,18.6470294335534,18.815902155398,18.5336636230671,18.815902155398,4100.78663051846,0.0,1.0
2023-06-23,19.573,19.86,19.573,19.86,705,18.4141826443803,18.6841908403103,18.4141826443803,18.6841908403103,749.36614165773,0.0,1.0
2023-06-26,19.94,19.975,19.48,19.48,3437,18.7594544489319,18.7923822777038,18.3266886993577,18.3266886993577,3653.2928069186,0.0,1.0
2023-06-27,20.228,20.228,19.92,19.92,10512,19.0304034399696,19.0304034399696,18.7406385467765,18.7406385467765,11173.5274909306,0.0,1.0
2023-06-28,20.2186,20.28,20.09,20.28,2144,19.0215599659565,19.0793247855736,18.9005737150973,19.0793247855736,2278.92341519741,0.0,1.0
2023-06-29,20.45,20.45,20.34,20.34,2676,19.2392599538945,19.2392599538945,19.1357724920398,19.1357724920398,2844.40254620721,0.0,1.0
2023-06-30,20.6146,20.6146,20.37,20.6,3821,19.3941148286334,19.3941148286334,19.1639963452729,19.38037922006,4061.45819471516,0.0,1.0
2023-07-03,20.85,20.905,20.5,20.5,3123,19.6155779970025,19.6673217279298,19.286299709283,19.286299709283,3319.53256793913,0.0,1.0
2023-07-05,20.9185,21.02,20.64,20.64,3852,19.6800224618847,19.7755131653233,19.4180110243708,19.4180110243708,4094.40904633415,0.0,1.0
2023-07-06,20.76,20.775,20.62,20.62,2409,19.5309064373032,19.5450183639197,19.3991951222154,19.3991951222154,2560.60005000492,0.0,1.0
2023-07-07,20.6873,20.8,20.66,20.68,2761,19.4625106329683,19.568538241614,19.4368269265262,19.4556428286816,2934.7516554851,0.0,1.0
2023-07-10,20.7418,20.7418,20.62,20.62,705,19.5137839663418,19.5137839663418,19.3991951222154,19.3991951222154,749.366141657728,0.0,1.0
2023-07-11,21.006,21.006,20.8567,20.8567,6645,19.7623420338146,19.7623420338146,19.6218813242245,19.6218813242245,7063.17448413561,0.0,1.0
2023-07-12,21.1268,21.26,21.1268,21.2,2502,19.8759900828332,20.0013039911881,19.8759900828332,19.9448562847219,2659.4526048619,0.0,1.0
2023-07-13,21.2321,21.2321,21.0012,21.03,2399,19.9750558076813,19.9750558076813,19.7578262172973,19.7849211164011,2549.97074303106,0.0,1.0
2023-07-14,21.1816,21.1816,21.09,21.105,437,19.927545654739,19.927545654739,19.8413688228672,19.8554807494838,464.500714758053,0.0,1.0
2023-07-17,21.02,21.12,21.02,21.03,9730,19.7755131653233,19.8695926761003,19.7755131653233,19.7849211164011,10342.3156855741,0.0,1.0
2023-07-18,20.82,21.0332,20.68,21.0,5432,19.5873541437694,19.7879316607459,19.4556428286816,19.756697263168,5773.83954820537,0.0,1.0
2023-07-19,21.09,21.1337,20.91,20.91,3155,19.8413688228672,19.8824815690768,19.6720257034687,19.6720257034687,3353.54635025552,0.0,1.0
2023-07-20,21.01,21.01,20.9122,20.96,2180,19.7661052142457,19.7661052142457,19.6740954527058,19.7190654588572,2317.18892030333,0.0,1.0
2023-07-21,21.15,21.2,21.11,21.11,1175,19.8978165293334,19.9448562847219,19.8601847250226,19.8601847250226,1248.94356942955,0.0,1.0
2023-07-24,21.28,21.28,21.1801,21.22,1199,20.0201198933435,20.0201198933435,19.9261344620773,19.9636721868773,1274.45390616684,0.0,1.0
2023-07-25,21.09,21.36,21.09,21.36,1843,19.8413688228672,20.0953835019651,19.8413688228672,20.0953835019651,1958.98127528397,0.0,1.0
2023-07-26,21.22,21.23,21.16,21.17,8843,19.9636721868773,19.973080137955,19.9072244804111,19.9166324314888,9399.49615699194,0.0,1.0
2023-07-27,20.713,21.36,20.713,21.36,585,19.486689067238,20.0953835019651,19.486689067238,20.0953835019651,621.814457971308,0.0,1.0
2023-07-28,20.7334,20.94,20.7334,20.94,2084,19.5058812874365,19.7002495567018,19.5058812874365,19.7002495567018,2215.1475733542,0.0,1.0
2023-07-31,20.8489,20.93,20.73,20.73,2728,19.6145431223839,19.6908416056241,19.5026825840701,19.5026825840701,2899.67494247133,0.0,1.0
2023-08-01,20.8743,20.89,20.8,20.8,1011,19.6384393181213,19.6532098013133,19.568538241614,19.568538241614,1074.62293505811,0.0,1.0
2023-08-02,20.7611,20.7611,20.6495,20.6495,375,19.5319413119217,19.5319413119217,19.4269485778946,19.4269485778946,398.59901152007,0.0,1.0
2023-08-03,20.4725,20.4725,20.33,20.36,1931,19.2604278438193,19.2604278438193,19.1263645409621,19.1545883941952,2052.51917665401,0.0,1.0
2023-08-04,20.2266,20.51,20.2266,20.5,1577,19.0290863268187,19.2957076603607,19.0290863268187,19.286299709283,1676.24170977906,0.0,1.0
2023-08-07,20.4955,20.4955,20.33,20.33,4217,19.282066131298,19.282066131298,19.1263645409621,19.1263645409621,4482.37875088036,0.0,1.0
2023-08-08,20.3932,20.3932,20.23,20.23,245,19.1858227917732,19.1858227917732,19.0322850301851,19.0322850301851,260.418020859778,0.0,1.0
2023-08-09,20.3995,20.5,20.3899,20.5,1709,19.1917498009521,19.286299709283,19.1827181679175,19.286299709283,1816.54856183413,0.0,1.0
2023-08-10,20.3302,20.4192,20.3302,20.37,1866,19.1265526999837,19.2102834645752,19.1265526999837,19.1639963452729,1983.42868132386,0.0,1.0
2023-08-11,20.313,20.32,20.24,20.26,1588,19.11037102413,19.1169565898844,19.0416929812628,19.0605088834182,1687.93394745032,0.0,1.0
2023-08-14,20.2134,20.2546,20.18,20.18,6326,19.0166678313961,19.0554285898363,18.9852452747966,18.9852452747966,6724.09959166924,0.0,1.0
2023-08-15,20.035,20.14,20.0,20.02,1316,18.84882998417,18.9476134704858,18.815902155398,18.8347180575534,1398.8167977611,0.0,1.0
2023-08-16,19.79,20.0,19.78,20.0,2306,18.6183351827664,18.815902155398,18.6089272316887,18.815902155398,2451.11818817407,0.0,1.0
2023-08-17,19.688,19.79,19.688,19.79,391,18.5223740817738,18.6183351827664,18.5223740817738,18.6183351827664,415.60590267826,0.0,1.0
2023-08-18,19.7261,19.7261,19.59,19.59,600,18.5582183753799,18.5582183753799,18.4301761612124,18.4301761612124,637.75841843211,0.0,1.0
2023-08-21,19.5541,19.81,19.43,19.81,4316,18.3964016168434,18.6371510849218,18.2796489439692,18.6371510849218,4587.60888992166,0.0,1.0
2023-08-22,19.625,19.64,19.5572,19.5572,2317,18.4631039899843,18.4772159166009,18.3993180816775,18.3993180816775,2462.81042584534,0.0,1.0
2023-08-23,19.9144,19.9144,19.825,19.825,1361,18.7353700941729,18.7353700941729,18.6512630115383,18.6512630115383,1446.64867914351,0.0,1.0
2023-08-24,19.8868,20.005,19.8868,20.0,2298,18.7094041491985,18.8206061309369,18.7094041491985,18.815902155398,2442.61474259498,0.0,1.0
2023-08-25,19.88,19.935,19.88,19.89,1435,18.7030067424657,18.754750473393,18.7030067424657,18.7124146935434,1525.30555075013,0.0,1.0
2023-08-28,20.0487,20.11,19.9,19.9,1453,18.8617188771464,18.9193896172527,18.7218226446211,18.7218226446211,1544.4383033031,0.0,1.0
2023-08-29,20.27,20.27,20.17,20.2377,4061,19.0699168344959,19.0699168344959,18.9758373237189,19.039529152515,4316.56156208801,0.0,1.0
2023-08-30,20.35,20.35,20.24,20.31,4284,19.1451804431175,19.1451804431175,19.0416929812628,19.1075486388067,4553.59510760527,0.0,1.0
2023-08-31,20.2149,20.34,20.19,20.34,3656,19.0180790240578,19.1357724920398,18.9946532258743,19.1357724920398,3886.07462964633,0.0,1.0
2023-09-01,20.1742,20.34,20.12,20.25,2978,18.9797886631716,19.1357724920398,18.9287975683304,19.0511009323405,3165.40761681804,0.0,1.0
2023-09-05,19.962,20.11,19.962,20.08,1080,18.7801519413028,18.9193896172527,18.7801519413028,18.8911657640196,1147.9651531778,0.0,1.0
2023-09-06,19.935,19.935,19.79,19.91,2124,18.754750473393,18.754750473393,18.6183351827664,18.7312305956988,2257.66480124967,0.0,1.0
2023-09-07,20.0233,20.07,19.935,19.9497,2214,18.8378226814091,18.8817578129419,18.754750473393,18.7685801614772,2353.32856401449,0.0,1.0
2023-09-08,19.9062,19.9062,19.89,19.89,217,18.7276555742892,18.7276555742892,18.7124146935434,18.7124146935434,230.655961332947,0.0,1.0
2023-09-11,19.9189,19.95,19.9189,19.9387,1626,18.7396036721579,18.7688624000096,18.7396036721579,18.7582314152918,1728.32531395102,0.0,1.0
2023-09-12,19.9611,19.9611,19.85,19.85,1191,18.7793052257058,18.7793052257058,18.6747828892326,18.6747828892326,1265.95046058774,0.0,1.0
2023-09-13,19.7357,19.8811,19.7357,19.8811,416,18.5672500084145,18.7040416170842,18.5672500084145,18.7040416170842,442.179170112929,0.0,1.0
2023-09-14,20.1101,20.1101,19.96,19.96,1372,18.9194836967635,18.9194836967635,18.7782703510873,18.7782703510873,1458.34091681476,0.0,1.0
2023-09-15,19.884,19.884,19.85,19.85,427,18.8544747548166,18.8544747548166,18.8222351580723,18.8222351580723,450.315806216294,0.157,1.0
2023-09-18,19.7048,19.83,19.7048,19.83,442,18.6845531155055,18.8032706893992,18.6845531155055,18.8032706893992,466.134862640752,0.0,1.0
2023-09-19,19.6121,19.74,19.58,19.74,1571,18.5966528032055,18.7179305803701,18.5662148309852,18.7179305803701,1656.78250952178,0.0,1.0
2023-09-20,19.6572,19.84,19.6572,19.82,999,18.6394176800634,18.8127529237358,18.6394176800634,18.7937884550626,1053.54915786904,0.0,1.0
2023-09-21,19.0429,19.49,19.0429,19.49,2507,18.0569240247685,18.4808747219561,18.0569240247685,18.4808747219561,2643.89163040808,0.0,1.0
2023-09-22,18.8773,19.09,18.8773,19.0,969,17.8998982241551,18.1015853484937,17.8998982241551,18.0162452394647,1021.91104502011,0.0,1.0
2023-09-25,18.8745,18.8745,18.83,18.83,1623,17.8972431985408,17.8972431985408,17.8550472557432,17.8550472557432,1711.62190512657,0.0,1.0
2023-09-26,18.5572,18.61,18.5572,18.61,354,17.5963719030418,17.6464381003388,17.5963719030418,17.6464381003388,373.329731617255,0.0,1.0
2023-09-27,18.4061,18.6936,18.4061,18.6936,666,17.4530953422164,17.7257095793925,17.4530953422164,17.7257095793925,702.366105246021,0.0,1.0
2023-09-28,18.6122,18.6122,18.39,18.39,616,17.6485241918929,17.6485241918929,17.4378289449345,17.4378289449345,649.635917164488,0.0,1.0
2023-09-29,18.6466,18.9,18.6466,18.9,1699,17.6811430780106,17.9214228960991,17.6811430780106,17.9214228960991,1791.7717910105,0.0,1.0
2023-10-02,18.3463,18.66,18.3463,18.66,1532,17.3963915808837,17.6938492720216,17.3963915808837,17.6938492720216,1615.65296281818,0.0,1.0
2023-10-03,17.9636,18.1143,17.9636,18.1143,665,17.0335064728236,17.1764037442755,17.0335064728236,17.1764037442755,701.31150148439,0.0,1.0
2023-10-04,18.2128,18.2128,17.98,17.98,2649,17.2698037524906,17.2698037524906,17.0490573371355,17.0490573371355,2793.64536455964,0.0,1.0
2023-10-05,18.3186,18.3186,18.21,18.21,2465,17.3701257917715,17.3701257917715,17.2671487268764,17.2671487268764,2599.59827241958,0.0,1.0
2023-10-06,18.3561,18.4016,18.3561,18.4016,368,17.4056841705336,17.4488283367649,17.4056841705336,17.4488283367649,388.094184280084,0.0,1.0
2023-10-09,18.5657,18.5657,18.23,18.23,659,17.6044318022279,17.6044318022279,17.2861131955495,17.2861131955495,694.983878914606,0.0,1.0
2023-10-10,18.6692,18.7802,18.6692,18.6798,826,17.7025729276113,17.8078257287471,17.7025729276113,17.712624096008,871.102707106927,0.0,1.0
2023-10-11,18.9715,18.9715,18.8,18.8,617,17.9892208716055,17.9892208716055,17.8266005527335,17.8266005527335,650.690520926119,0.0,1.0
2023-10-12,18.7429,18.7429,18.7429,18.7429,81,17.7724569946717,17.7724569946717,17.7724569946717,17.7724569946717,85.4229046920839,0.0,1.0
2023-10-13,18.6831,18.83,18.6831,18.83,523,17.7157532333391,17.8550472557432,17.7157532333391,17.8550472557432,551.557767332837,0.0,1.0
2023-10-16,18.878,18.878,18.86,18.86,467,17.9005619805586,17.9005619805586,17.8834939587528,17.8834939587528,492.499956681521,0.0,1.0
2023-10-17,18.8489,19.01,18.77,19.01,970,17.8729686786393,18.0257274738012,17.7981538497238,18.0257274738012,1022.96564878174,0.0,1.0
2023-10-18,18.4952,18.74,18.4952,18.74,588,17.5375820501551,17.7697071467141,17.5375820501551,17.7697071467141,620.107011838831,0.0,1.0
2023-10-19,18.0555,18.0555,18.05,18.05,491,17.1206482063766,17.1206482063766,17.1154329774914,17.1154329774914,517.810446960655,0.0,1.0
2023-10-20,17.94,18.1801,17.94,18.02,5279,17.0111283997893,17.2387968462101,17.0111283997893,17.0869862744818,5567.25325764827,0.0,1.0
2023-10-23,17.7998,17.915,17.7998,17.86,750,16.8781874743907,16.9874228139479,16.8781874743907,16.9352705250968,790.952821222999,0.0,1.0
2023-10-24,18.015,18.015,17.8,17.8,465,17.0822451573135,17.0822451573135,16.8783771190774,16.8783771190774,490.390749158258,0.0,1.0
2023-10-25,17.6367,17.84,17.63,17.84,2406,16.7235322323614,16.9163060564237,16.7171791353559,16.9163060564237,2537.37665048338,0.0,1.0
2023-10-26,17.9366,18.015,17.9366,18.0,670,17.0079044401148,17.0822451573135,17.0079044401148,17.0680218058086,706.584520292547,0.0,1.0
2023-10-27,17.6097,17.63,17.6046,17.6046,822,16.6979301996527,16.7171791353559,16.693094260141,16.693094260141,866.884292060406,0.0,1.0
2023-10-30,17.7993,17.7993,17.71,17.75,1184,16.8777133626739,16.8777133626739,16.7930370100484,16.8309659473946,1248.6508537707,0.0,1.0
2023-10-31,18.143,18.143,17.79,17.79,804,17.2036177568215,17.2036177568215,16.8688948847409,16.8688948847409,847.901424351052,0.0,1.0
2023-11-01,18.2455,18.2455,18.095,18.1,1431,17.3008106587712,17.3008106587712,17.158103032006,17.1628441491743,1509.13798289348,0.0,1.0
2023-11-02,18.8289,18.84,18.38,18.38,1035,17.8540042099661,17.8645294900797,17.4283467105979,17.4283467105979,1091.51489328774,0.0,1.0
2023-11-03,19.2251,19.41,19.2251,19.3494,8646,18.2296903343807,18.4050168472637,18.2296903343807,18.3475545071841,9118.1041230587,0.0,1.0
2023-11-06,18.9455,19.2,18.93,19.2,1687,17.9645670623304,18.2058899261959,17.9498695991088,18.2058899261959,1779.11654587093,0.0,1.0
2023-11-07,18.7713,18.95,18.7713,18.95,1059,17.7993865401875,17.9688340677819,17.7993865401875,17.9688340677819,1116.82538356688,0.0,1.0
2023-11-08,18.8812,18.8812,18.82,18.82,1476,17.9035962955463,17.9035962955463,17.8455650214066,17.8455650214066,1556.59515216686,0.0,1.0
2023-11-09,18.598,18.8965,18.598,18.8965,1729,17.635059419135,17.9181041140813,17.635059419135,17.9181041140813,1823.40990385941,0.0,1.0
2023-11-10,18.8039,18.8039,18.735,18.735,671,17.8302986241247,17.8302986241247,17.7649660295458,17.7649660295458,707.639124054177,0.0,1.0
2023-11-13,18.6407,18.685,18.61,18.685,858,17.6755485597521,17.717554857863,17.6464381003388,17.717554857863,904.850027479108,0.0,1.0
2023-11-14,19.58,19.7301,19.07,19.07,1414,18.5662148309852,18.708543168377,18.0826208798206,18.0826208798206,1491.20971894576,0.0,1.0
2023-11-15,19.626,19.7,19.626,19.69,3517,18.6098331089334,18.6800016430239,18.6098331089334,18.6705194086873,3709.04142965504,0.0,1.0
2023-11-16,19.61,19.695,19.61,19.6199,2559,18.5946615339949,18.6752605258556,18.5946615339949,18.6040489459881,2698.73102601286,0.0,1.0
2023-11-17,19.6126,19.73,19.58,19.73,1783,18.5971269149224,18.7084483460336,18.5662148309852,18.7084483460336,1880.35850698747,0.0,1.0
2023-11-20,19.7279,19.7279,19.5,19.7,1490,18.7064570768229,18.7064570768229,18.4903569562927,18.6800016430239,1571.35960482969,0.0,1.0
2023-11-21,19.6474,19.6897,19.63,19.6897,356,18.6301250904136,18.6702349416572,18.613626002668,18.6702349416572,375.438939140516,0.0,1.0
2023-11-22,19.7278,19.7701,19.7278,19.77,809,18.7063622544795,18.7464721057232,18.7063622544795,18.7463772833798,853.174443159209,0.0,1.0
2023-11-24,19.793,19.793,19.71,19.71,324,18.7681864223539,18.7681864223539,18.6894838773605,18.6894838773605,341.691618768336,0.0,1.0
2023-11-27,19.8944,19.96,19.7954,19.96,831,18.8643362785266,18.9265397357745,18.7704621585947,18.9265397357745,876.375725915084,0.0,1.0
2023-11-28,20.0155,20.0155,19.89,19.89,1374,18.9791661363424,18.9791661363424,18.8601640954186,18.8601640954186,1449.02556848053,0.0,1.0
2023-11-29,20.1394,20.25,20.1394,20.23,7473,19.0966510197724,19.2015245315347,19.0966510197724,19.1825600628616,7881.05391066594,0.0,1.0
2023-11-30,20.31,20.31,20.1,20.11,9832,19.2584179375541,19.2584179375541,19.0592910164863,19.0687732508229,10368.8641843527,0.0,1.0
2023-12-01,20.7319,20.7319,20.5,20.5,6055,19.6584734042136,19.6584734042136,19.4385803899487,19.4385803899487,6385.62577667366,0.0,1.0
2023-12-04,20.8477,20.8477,20.59,20.59,6169,19.7682776778309,19.7682776778309,19.5239204989778,19.5239204989778,6505.85060549958,0.0,1.0
2023-12-05,20.7225,20.81,20.6618,20.81,759,19.6495601039372,19.7325296543821,19.5920029415143,19.7325296543821,800.444255077674,0.0,1.0
2023-12-06,20.59,20.825,20.58,20.77,23998,19.5239204989778,19.7467530058869,19.5144382646412,19.6946007170359,25308.3810716126,0.0,1.0
2023-12-07,20.6248,20.6401,20.58,20.58,1615,19.556918674469,19.5714264930039,19.5144382646412,19.5144382646412,1703.18507503352,0.0,1.0
2023-12-08,20.57,20.6,20.439,20.58,2152,19.5049560303047,19.5334027333143,19.3807387604957,19.5144382646412,2269.50729502918,0.0,1.0
2023-12-11,20.6013,20.6333,20.6013,20.6333,1159,19.5346354237781,19.5649785736551,19.5346354237781,19.5649785736551,1222.28575972994,0.0,1.0
2023-12-12,20.6252,20.6252,20.62,20.62,452,19.5572979638425,19.5572979638425,19.5523672019875,19.5523672019875,476.680900257059,0.0,1.0
2023-12-13,21.3299,21.38,20.54,20.54,2723,20.2255110175399,20.273017011566,19.476509327295,19.476509327295,2871.6860429203,0.0,1.0
2023-12-14,21.8338,21.87,21.62,21.62,4025,20.7033208057592,20.7376464940575,20.5005906356435,20.5005906356435,4244.78014056341,0.0,1.0
2023-12-15,21.5321,21.66,21.385,21.66,2839,20.5386143953331,20.6606131219396,20.3983015518318,20.6606131219396,2976.32696750421,0.128,1.0
2023-12-18,21.3961,21.58,21.3602,21.58,2137,20.4088894006616,20.5843043015446,20.3746458175094,20.5843043015446,2240.37010551479,0.0,1.0
2023-12-19,21.5307,21.6,21.512,21.512,3389,20.5372789909762,20.6033815066433,20.5194418042089,20.5194418042089,3552.93134655574,0.0,1.0
2023-12-20,21.2673,21.6,21.2673,21.59,2979,20.2860321998257,20.6033815066433,20.2860321998257,20.593842904094,3123.09899126278,0.0,1.0
2023-12-21,21.43,21.54,21.2809,21.54,9620,20.441225263304,20.5461498913471,20.2990046992929,20.5461498913471,10085.3347754105,0.0,1.0
2023-12-22,21.5384,21.67,21.5,21.5,5351,20.5446237149392,20.6701517244889,20.5079954811496,20.5079954811496,5609.83642237232,0.0,1.0
2023-12-26,21.6811,21.6889,21.5,21.5,1719,20.6807395733187,20.6881796833073,20.5079954811496,20.5079954811496,1802.15077743563,0.0,1.0
2023-12-27,21.7471,21.78,21.6665,21.6665,2190,20.7436943501446,20.775076352532,20.6668132135967,20.6668132135967,2295.93380022339,0.0,1.0
2023-12-28,21.8966,21.8966,21.7747,21.85,4207,20.8862964582577,20.8862964582577,20.7700208931809,20.8418465703776,4410.49931394512,0.0,1.0
2023-12-29,21.6712,21.81,21.6712,21.785,4396,20.6712963567949,20.8036921601801,20.6712963567949,20.7798456538067,4608.64154601918,0.0,1.0
2024-01-02,21.8458,21.8458,21.47,21.61,1553,20.8378403573069,20.8378403573069,20.4793796735015,20.6129201091927,1628.12109212189,0.0,1.0
2024-01-03,21.3201,21.4811,21.3201,21.42,7548,20.3363960212864,20.4899675223313,20.3363960212864,20.4316866607546,7913.10882378364,0.0,1.0
2024-01-04,21.2861,21.419,21.24,21.27,10045,20.3039647726186,20.4307328004997,20.2599918148659,20.2886076225141,10530.8927046776,0.0,1.0
2024-01-05,21.2355,21.379,21.12,21.17,1824,20.2556994437187,20.3925783903022,20.1455285842735,20.1932215970203,1912.22979525455,0.0,1.0
2024-01-08,21.5096,21.5096,21.15,21.15,1391,20.517152539597,20.517152539597,20.1741443919216,20.1741443919216,1458.28489320125,0.0,1.0
2024-01-09,21.36,21.48,21.33,21.48,6374,20.3744550454584,20.4889182760509,20.3458392378103,20.4889182760509,6682.32056740818,0.0,1.0
2024-01-10,21.4009,21.48,21.3899,21.39,2369,20.4134679298853,20.4889182760509,20.402975467081,20.4030708531065,2483.59231631472,0.0,1.0
2024-01-11,21.2292,21.54,21.22,21.34,10063,20.2496901241126,20.5461498913471,20.2409146097672,20.3553778403597,10549.7633934466,0.0,1.0
2024-01-12,21.35,21.37,21.27,21.32,3642,20.364916442909,20.3839936480078,20.2886076225141,20.3363006352609,3818.16936091946,0.0,1.0
2024-01-16,21.2394,21.32,21.21,21.32,1571,20.259419498713,20.3363006352609,20.2313760072178,20.3363006352609,1646.99178089084,0.0,1.0
2024-01-17,20.8689,21.13,20.8001,21.09,2836,19.9060142742588,20.1550671868229,19.8403886887191,20.1169127766254,2973.18185270937,0.0,1.0
2024-01-18,20.7403,20.7403,20.64,20.71,1749,19.7833478454738,19.7833478454738,19.6876756619036,19.7544458797492,1833.60192538389,0.0,1.0
2024-01-19,20.9711,21.0,20.7777,20.7777,1560,20.0034987923133,20.031065353681,19.8190222190085,19.8190222190085,1635.45969330982,0.0,1.0
2024-01-22,21.0851,21.25,21.0232,21.12,3246,20.1122388613762,20.2695304174153,20.0531949115956,20.1455285842735,3403.01420800234,0.0,1.0
2024-01-23,21.01,21.12,21.01,21.12,2124,20.0406039562304,20.1455285842735,20.0406039562304,20.1455285842735,2226.74127473721,0.0,1.0
2024-01-24,20.655,21.1,20.655,21.1,4108,19.7019835657277,20.1264513791747,19.7019835657277,20.1264513791747,4306.71052571584,0.0,1.0
2024-01-25,20.9097,20.9097,20.84,20.84,3530,19.9449317726602,19.9449317726602,19.8784477128911,19.8784477128911,3700.75174191259,0.0,1.0
2024-01-26,20.8257,20.985,20.8257,20.985,1088,19.8648075112455,20.016757449857,19.8648075112455,20.016757449857,1140.62829892377,0.0,1.0
2024-01-29,20.9555,20.9555,20.76,20.8,4220,19.9886185723363,19.9886185723363,19.8021388924961,19.8402933026936,4424.12814472271,0.0,1.0
2024-01-30,20.8082,20.96,20.8082,20.96,745,19.8481149567841,19.9929109434835,19.8481149567841,19.9929109434835,781.036840715262,0.0,1.0
2024-01-31,20.6563,21.0,20.6563,21.0,780,19.7032235840591,20.031065353681,19.7032235840591,20.031065353681,817.729846654907,0.0,1.0
2024-02-01,21.0264,21.0264,20.6093,20.75,1937,20.0562472644114,20.0562472644114,19.6583921520771,19.7926002899467,2030.69578585968,0.0,1.0
2024-02-02,20.8117,20.8117,20.49,20.49,2224,19.8514534676764,19.8514534676764,19.5445966236631,19.5445966236631,2331.57843456475,0.0,1.0
2024-02-05,20.4087,20.7,20.4087,20.7,3421,19.4670477849367,19.7449072771999,19.4670477849367,19.7449072771999,3586.47923770055,0.0,1.0
2024-02-06,20.6436,20.6494,20.5701,20.58,14011,19.6911095588214,19.6966419483,19.6210008300835,19.6304440466074,14688.7344634383,0.0,1.0
2024-02-07,20.57,20.67,20.57,20.67,2563,19.620905444058,19.7162914695518,19.620905444058,19.7162914695518,2686.97640638017,0.0,1.0
2024-02-08,20.7128,20.76,20.6,20.6,2311,19.7571166884631,19.8021388924961,19.6495212517061,19.6495212517061,2422.78676361473,0.0,1.0
2024-02-09,20.7475,20.7475,20.52,20.6325,1884,19.7902156393094,19.7902156393094,19.5732124313112,19.6805217099916,1975.13209115108,0.0,1.0
2024-02-12,20.713,20.7507,20.713,20.7507,362,19.7573074605141,19.7932679921252,19.7573074605141,19.7932679921252,379.510518575738,0.0,1.0
2024-02-13,20.34,20.44,20.12,20.44,6265,19.4015175854225,19.4969036109162,19.1916683293363,19.4969036109162,6568.04806319614,0.0,1.0
2024-02-14,20.4857,20.4857,20.4604,20.4604,402,19.5404950245668,19.5404950245668,19.5163623601169,19.5163623601169,421.44538250676,0.0,1.0
2024-02-15,20.9221,20.9221,20.84,20.84,670,19.9567596398214,19.9567596398214,19.8784477128911,19.8784477128911,702.4089708446,0.0,1.0
2024-02-16,20.7202,20.81,20.7202,20.77,3725,19.7641752543496,19.849831905243,19.7641752543496,19.8116774950455,3905.18420357632,0.0,1.0
2024-02-20,20.6571,20.78,20.5377,20.73,5824,19.7039866722631,19.8212160975948,19.5900957578236,19.773523084848,6105.71618835663,0.0,1.0
2024-02-21,20.8387,20.8387,20.78,20.78,1154,19.8772076945597,19.8772076945597,19.8212160975948,19.8212160975948,1209.82082440995,0.0,1.0
2024-02-22,20.9192,20.95,20.855,20.95,3978,19.9539934450821,19.9833723409342,19.8927556167151,19.9833723409342,4170.42221794002,0.0,1.0
2024-02-23,20.8919,20.97,20.88,20.88,1896,19.9279530601223,20.0024495460329,19.9166021230886,19.9166021230886,1987.71255033039,0.0,1.0
2024-02-26,20.639,20.6601,20.61,20.64,2167,19.6867218016487,19.7068482530279,19.6590598542555,19.6876756619036,2271.82125346305,0.0,1.0
2024-02-27,20.6164,20.6164,20.58,20.58,399,19.6651645598871,19.6651645598871,19.6304440466074,19.6304440466074,418.300267711933,0.0,1.0
2024-02-28,20.802,20.84,20.47,20.47,935,19.8422010232035,19.8784477128911,19.5255194185643,19.5255194185643,980.22744438761,0.0,1.0
2024-02-29,20.9758,21.02,20.9299,20.93,3054,20.0079819355115,20.0501425587798,19.9641997498099,19.9642951358354,3201.72686113345,0.0,1.0
2024-03-01,21.1653,21.1653,21.015,21.0299,1988,20.1887384538221,20.1887384538221,20.0453732575051,20.0595857753036,2084.16273737174,0.0,1.0
2024-03-04,21.35,21.35,21.08,21.11,4096,20.364916442909,20.364916442909,20.107374174076,20.1359899817241,4294.13006653655,0.0,1.0
2024-03-05,21.1617,21.405,21.1,21.325,1427,20.1853045569044,20.4173787569306,20.1264513791747,20.3410699365356,1496.02627073917,0.0,1.0
2024-03-06,21.2324,21.2324,21.1401,21.19,2210,20.2527424769284,20.2527424769284,20.1647011753977,20.2122988021191,2316.90123218891,0.0,1.0
2024-03-07,21.3134,21.35,21.22,21.22,864,20.3300051575783,20.364916442909,20.2409146097672,20.2409146097672,905.793060910053,0.0,1.0
2024-03-08,21.56,21.57,21.33,21.33,2314,20.5652270964458,20.5747656989952,20.3458392378103,20.3458392378103,2425.93187840956,0.0,1.0
2024-03-11,21.481,21.59,21.451,21.59,2348,20.4898721363058,20.593842904094,20.4612563286577,20.593842904094,2461.57651275093,0.0,1.0
2024-03-12,21.4081,21.45,21.33,21.45,1500,20.4203357237209,20.4603024684028,20.3458392378103,20.4603024684028,1572.55739741328,0.0,1.0
2024-03-13,21.251,21.4151,21.2401,21.35,1272,20.2704842776703,20.4270127455055,20.2600872008914,20.364916442909,1333.52867300646,0.0,1.0
2024-03-14,20.9367,21.24,20.85,21.24,2619,19.9706859995435,20.2599918148659,19.8879863154404,20.2599918148659,2745.68521588359,0.0,1.0
2024-03-15,20.7123,20.79,20.61,20.645,2431,19.9149805606552,19.9896895012153,19.8166185964428,19.8502712723708,2528.32791609531,0.166,1.0
2024-03-18,20.6602,20.78,20.6602,20.78,1819,19.8648861487738,19.9800744509501,19.8648861487738,19.9800744509501,1891.82578337202,0.0,1.0
2024-03-19,20.6832,20.71,20.57,20.71,2434,19.8870007643836,19.9127690990942,19.7781583953823,19.9127690990942,2531.44802458906,0.0,1.0
2024-03-20,20.79,20.82,20.59,20.59,2050,19.9896895012153,20.0185346520107,19.7973884959126,19.7973884959126,2132.07413739012,0.0,1.0
2024-03-21,20.9102,20.9102,20.8,20.8,2314,20.1052624054022,20.1052624054022,19.9993045514804,19.9993045514804,2406.64368483939,0.0,1.0
2024-03-22,20.6936,20.895,20.6936,20.895,265,19.8970004166594,20.0906475289992,19.8970004166594,20.0906475289992,275.609583613845,0.0,1.0
2024-03-25,20.5369,20.65,20.5369,20.65,1116,19.7463325790047,19.8550787975034,19.7463325790047,19.8550787975034,1160.68035967189,0.0,1.0
2024-03-26,20.4387,20.515,20.4387,20.5,2779,19.6519127854011,19.7252756189241,19.6519127854011,19.7108530435264,2890.26050136934,0.0,1.0
2024-03-27,20.9105,20.9105,20.7899,20.79,1395,20.1055508569101,20.1055508569101,19.9895933507126,19.9896895012153,1450.85044958987,0.0,1.0
2024-03-28,21.0888,21.095,21.04,21.095,4746,20.2769872031375,20.2829485343019,20.2300657578436,20.2829485343019,4936.01163709929,0.0,1.0
2024-04-01,20.7378,21.2,20.73,21.2,5506,19.9394989388313,20.3839065620858,19.9319991996245,20.3839065620858,5726.43912218049,0.0,1.0
2024-04-02,20.47,20.485,20.47,20.485,1116,19.682007892731,19.6964304681287,19.682007892731,19.6964304681287,1160.68035967189,0.0,1.0
2024-04-03,20.5014,20.56,20.43,20.56,1704,19.7121991505635,19.7685433451172,19.6435476916704,19.7685433451172,1772.22162444525,0.0,1.0
2024-04-04,20.3955,20.71,20.3955,20.71,1324,19.6103757682557,19.9127690990942,19.6103757682557,19.9127690990942,1377.00788190465,0.0,1.0
2024-04-05,20.4738,20.4738,20.3395,20.385,2780,19.6856616118317,19.6856616118317,19.5565314867709,19.6002799654773,2891.30053753393,0.0,1.0
2024-04-08,20.7346,20.74,20.5918,20.6209,7091,19.9364221227464,19.9416142498896,19.7991192049603,19.8270990012318,7374.89644304068,0.0,1.0
2024-04-09,20.9802,20.9802,20.82,20.82,942,20.1725677572581,20.1725677572581,20.0185346520107,20.0185346520107,979.714067034879,0.0,1.0
2024-04-10,20.2026,20.38,20.175,20.38,1169,19.4249014486412,19.5954724403447,19.3983639099095,19.5954724403447,1215.80227639467,0.0,1.0
2024-04-11,20.2174,20.28,20.185,20.28,1408,19.4391317230336,19.4993219376934,19.4079789601746,19.4993219376934,1464.37091972942,0.0,1.0
2024-04-12,19.9912,20.03,19.9912,20.03,724,19.2216392860363,19.258945681065,19.2216392860363,19.258945681065,752.986183156318,0.0,1.0
2024-04-15,19.6977,19.8649,19.6977,19.86,2028,18.9394375607546,19.1002012011876,18.9394375607546,19.0954898265577,2109.19334176935,0.0,1.0
2024-04-16,19.4361,19.4361,19.4,19.4,2928,18.6879078458187,18.6879078458187,18.6531975143615,18.6531975143615,3045.22588989184,0.0,1.0
2024-04-17,19.2593,19.3001,19.2593,19.3001,392,18.5179137571311,18.5571431622128,18.5179137571311,18.5571431622128,407.694176515575,0.0,1.0
2024-04-18,19.2497,19.28,19.165,19.27,2579,18.5086833088766,18.5378169111799,18.4272438331309,18.5282018609148,2682.25326845323,0.0,1.0
2024-04-19,19.3302,19.3799,19.3,19.3,1678,18.5860844635109,18.6338712633286,18.5570470117102,18.5570470117102,1745.18068416616,0.0,1.0
2024-04-22,19.4611,19.48,19.375,19.375,2004,18.7119454714815,18.7301179164826,18.6291598886987,18.6291598886987,2084.23247381942,0.0,1.0
2024-04-23,19.6225,19.65,19.51,19.51,717,18.8671323827608,18.8935737709899,18.758963067278,18.758963067278,745.705930004253,0.0,1.0
2024-04-24,19.6511,19.655,19.55,19.55,4916,18.8946314265191,18.8983812961225,18.7974232683386,18.7974232683386,5112.81778507797,0.0,1.0
2024-04-25,19.4999,19.4999,19.4999,19.4999,81,18.7492518665102,18.7492518665102,18.7492518665102,18.7492518665102,84.2429293310246,0.0,1.0
2024-04-26,19.5114,19.52,19.5114,19.52,763,18.7603091743151,18.7685781175431,18.7603091743151,18.7685781175431,793.54759357496,0.0,1.0
2024-04-29,19.687,19.687,19.6449,19.65,1162,18.9291494569709,18.9291494569709,18.8886700953547,18.8935737709899,1208.5220232426,0.0,1.0
2024-04-30,19.3446,19.5251,19.3446,19.495,2267,18.5999301358927,18.7734817931784,18.5999301358927,18.7445404918803,2357.7619851041,0.0,1.0
2024-05-01,19.3416,19.3697,19.3416,19.3697,483,18.5970456208131,18.6240639120582,18.5970456208131,18.6240639120582,502.337467492406,0.0,1.0
2024-05-02,19.6591,19.7197,19.42,19.46,751,18.9023234667312,18.9605906713379,18.6724276148918,18.7108878159523,781.067159599991,0.0,1.0
2024-05-03,19.7652,19.9803,19.73,19.9803,881,19.0043391500443,19.2111588812473,18.970494173111,19.2111588812473,916.271860995462,0.0,1.0
2024-05-06,19.7776,19.7776,19.695,19.695,1256,19.016261812373,19.016261812373,18.936841497183,18.936841497183,1306.28542271317,0.0,1.0
2024-05-07,19.9702,19.9915,19.95,19.9712,996,19.2014476804795,19.2219277375442,19.1820252789439,19.202409185506,1035.87601992223,0.0,1.0
2024-05-08,19.7984,19.86,19.74,19.74,2838,19.0362611169245,19.0954898265577,18.9801092233761,18.9801092233761,2951.6226350796,0.0,1.0
2024-05-09,20.2123,20.22,20.05,20.06,1634,19.4342280473984,19.4416316361026,19.2781757815953,19.2877908318604,1699.41909292462,0.0,1.0
2024-05-10,20.1825,20.1825,20.1559,20.1559,1228,19.4055751976083,19.4055751976083,19.3799991639031,19.3799991639031,1277.16441010492,0.0,1.0
2024-05-13,20.2266,20.28,20.14,20.14,2285,19.4479775692776,19.4993219376934,19.3647112339815,19.3647112339815,2376.48263606655,0.0,1.0
2024-05-14,20.3503,20.3503,20.32,20.32,822,19.5669157410573,19.5669157410573,19.5377821387539,19.5377821387539,854.909727285211,0.0,1.0
2024-05-15,20.67,20.71,20.48,20.48,1724,19.8743088980337,19.9127690990942,19.6916229429961,19.6916229429961,1793.02234773686,0.0,1.0
2024-05-16,20.7061,20.76,20.677,20.6797,2629,19.9090192294908,19.9608443504199,19.8810394332192,19.8836354967908,2734.25507668226,0.0,1.0
2024-05-17,20.7254,20.7254,20.7,20.71,1512,19.9275762765025,19.9275762765025,19.9031540488291,19.9127690990942,1572.53468084579,0.0,1.0
2024-05-20,20.6125,20.7588,20.59,20.59,3475,19.8190223590091,19.959690544388,19.7973884959126,19.7973884959126,3614.12567191741,0.0,1.0
2024-05-21,20.5829,20.5901,20.49,20.49,1413,19.7905618102243,19.7974846464152,19.7012379932612,19.7012379932612,1469.57110055232,0.0,1.0
2024-05-22,20.4259,20.58,20.42,20.58,502,19.6396055210617,19.7877734456474,19.6339326414053,19.7877734456474,522.098154619436,0.0,1.0
2024-05-23,20.0293,20.0293,20.0293,20.0293,169,19.2582726275465,19.2582726275465,19.2582726275465,19.2582726275465,175.766111814112,0.0,1.0
2024-05-24,20.0029,20.1,20.0029,20.1,1755,19.2328888948465,19.326251032921,19.2328888948465,19.326251032921,1825.26346883886,0.0,1.0
2024-05-28,19.8971,20.035,19.8971,19.97,1587,19.1311616630414,19.2637532061976,19.1311616630414,19.2012553794742,1650.53739318933,0.0,1.0
2024-05-29,19.7222,19.79,19.69,19.79,1189,18.9629944339042,19.0281844747018,18.9320339720504,19.0281844747018,1236.60299968627,0.0,1.0
2024-05-30,20.0443,20.0443,19.9534,19.9534,1109,19.2726952029442,19.2726952029442,19.1852943960341,19.1852943960341,1153.40010651983,0.0,1.0
2024-05-31,20.4341,20.4341,20.4341,20.4341,527,19.6474898622791,19.6474898622791,19.6474898622791,19.6474898622791,548.09905873395,0.0,1.0
2024-06-03,20.3531,20.5,20.3531,20.5,419,19.5696079551315,19.7108530435264,19.5696079551315,19.7108530435264,435.775152959251,0.0,1.0
2024-06-04,20.5454,20.605,20.39,20.39,3936,19.7545053717301,19.8118110713103,19.6050874906099,19.6050874906099,4093.58234378904,0.0,1.0
2024-06-05,20.4931,20.61,20.45,20.61,1577,19.7042186588434,19.8166185964428,19.6627777922007,19.8166185964428,1640.13703154353,0.0,1.0
2024-06-06,20.5373,20.5373,20.5373,20.5373,41,19.7467171810153,19.7467171810153,19.7467171810153,19.7467171810153,42.6414827478025,0.0,1.0
2024-06-07,20.3812,20.3812,20.283,20.283,675,19.5966262463766,19.5966262463766,19.5022064527729,19.5022064527729,702.024411091869,0.0,1.0
2024-06-10,20.4483,20.4483,20.19,20.19,2138,19.6611432336556,19.6611432336556,19.4127864853072,19.4127864853072,2223.59731987322,0.0,1.0
2024-06-11,20.4104,20.47,20.4,20.44,1704,19.6247021931507,19.682007892731,19.614702540875,19.6531627419355,1772.22162444526,0.0,1.0
2024-06-12,20.568,20.74,20.54,20.74,1427,19.7762353853293,19.9416142498896,19.7493132445869,19.9416142498896,1484.13160685644,0.0,1.0
2024-06-13,20.6706,20.6706,20.54,20.54,3174,19.8748858010496,19.8748858010496,19.7493132445869,19.7493132445869,3301.07478637866,0.0,1.0
2024-06-14,20.6746,20.6746,20.6,20.6,306,19.8787318211556,19.8787318211556,19.8070035461777,19.8070035461777,318.251066361648,0.0,1.0
2024-06-17,20.6248,20.68,20.57,20.57,950,19.8308488708352,19.8839239482988,19.7781583953823,19.7781583953823,988.034356351524,0.0,1.0
2024-06-18,20.7137,20.7331,20.664,20.695,3921,19.9163266676923,19.9349798652066,19.8685398678746,19.8983465236965,4077.98180132033,0.0,1.0
2024-06-20,20.6955,20.72,20.65,20.72,3301,19.8988272762097,19.9223841493593,19.8550787975034,19.9223841493593,3433.1593792804,0.0,1.0
2024-06-21,20.6336,20.6336,20.54,20.62,1196,19.9777668388865,19.9777668388865,19.8871418885085,19.9645991110538,1235.26246947507,0.144,1.0
2024-06-24,20.7834,20.935,20.63,20.63,2690,20.1228054881026,20.269586924826,19.974281263872,19.974281263872,2778.30772816716,0.0,1.0
2024-06-25,20.5,20.84,20.4902,20.84,1037,19.8484132772358,20.1776064730534,19.838924767474,20.1776064730534,1071.0427933492,0.0,1.0
2024-06-26,20.4572,20.51,20.39,20.4899,3724,19.8069736631741,19.858095430054,19.741909596236,19.8386343028895,3846.25203706115,0.0,1.0
2024-06-27,20.58,20.635,20.48,20.635,2340,19.9258704997811,19.979122340281,19.8290489715995,19.979122340281,2416.81787505991,0.0,1.0
2024-06-28,20.8,20.8,20.672,20.8,1800,20.1388778617807,20.1388778617807,20.0149463057082,20.1388778617807,1859.09067312301,0.0,1.0
2024-07-01,20.6361,20.6361,20.525,20.525,459,19.980187377091,19.980187377091,19.8726186592812,19.8726186592812,474.068121646368,0.0,1.0
2024-07-02,20.73,20.73,20.61,20.61,928,20.0711027920536,20.0711027920536,19.9549169582356,19.9549169582356,958.464524810084,0.0,1.0
2024-07-03,20.7468,20.87,20.7468,20.86,1185,20.0873688087881,20.2066529315079,20.0873688087881,20.1969707786897,1223.90135980598,0.0,1.0
2024-07-05,20.8,20.88,20.75,20.88,3825,20.1388778617807,20.2163350843261,20.0904670976899,20.2163350843261,3950.5676803864,0.0,1.0
2024-07-08,20.8384,20.88,20.805,20.805,934,20.1760573286025,20.2163350843261,20.1437189381898,20.1437189381898,964.661493720494,0.0,1.0
2024-07-09,20.83,20.86,20.675,20.86,1279,20.1679243202352,20.1969707786897,20.0178509515537,20.1969707786897,1320.98720606907,0.0,1.0
2024-07-10,20.995,21.0,20.8647,21.0,2393,20.3276798417349,20.332520918144,20.2015213905143,20.332520918144,2471.55776710187,0.0,1.0
2024-07-11,21.5197,21.57,21.15,21.15,6701,20.835702400104,20.8844036287794,20.4777532104165,20.4777532104165,6920.98144477626,0.0,1.0
2024-07-12,21.6809,21.74,21.68,21.725,1541,20.9917787035328,21.0490002266881,20.9909073097792,21.0344769974609,1591.58818182364,0.0,1.0
2024-07-15,21.78,21.8,21.7085,21.72,1618,21.0877288379608,21.1070931435971,21.0185014453109,21.0296359210518,1671.11594950724,0.0,1.0
2024-07-16,22.0549,22.0549,21.84,21.94,2018,21.3538912189321,21.3538912189321,21.1458217548698,21.2426432830514,2084.24721020124,0.0,1.0
2024-07-17,22.19,22.3451,21.99,21.99,2703,21.4846971035055,21.6348672937152,21.2910540471422,21.2910540471422,2791.73449413972,0.0,1.0
2024-07-18,22.0472,22.35,22.0299,22.3,4681,21.3464359612621,21.6396115485961,21.3296858368867,21.5912007845053,4834.66857827156,0.0,1.0
2024-07-19,22.0135,22.07,21.95,22.07,1375,21.3138071062649,21.3685112696875,21.2523254358696,21.3685112696875,1420.13870863563,0.0,1.0
2024-07-22,22.2189,22.2269,22.07,22.07,1369,21.51267852515,21.5204242474045,21.3685112696875,21.3685112696875,1413.94173972522,0.0,1.0
2024-07-23,22.1825,22.2363,22.17,22.17,1022,21.4774354888919,21.5295254710536,21.4653327978692,21.4653327978692,1055.55037107317,0.0,1.0
2024-07-24,21.8725,22.23,21.8725,22.23,849,21.1772887515288,21.5234257147782,21.1772887515288,21.5234257147782,876.871100823019,0.0,1.0
2024-07-25,21.7797,22.09,21.7797,22.05,2485,21.0874383733763,21.3878755753239,21.0874383733763,21.3491469640512,2566.57795706148,0.0,1.0
2024-07-26,22.103,22.16,21.85,21.85,3930,21.4004623739875,21.455650645051,21.1555039076879,21.1555039076879,4059.01463631856,0.0,1.0
2024-07-29,22.2469,22.29,22.15,22.15,1176,21.5397885530409,21.5815186316872,21.4459684922329,21.4459684922329,1214.60590644036,0.0,1.0
2024-07-30,22.4491,22.4491,22.299,22.39,3039,21.7355616830241,21.7355616830241,21.5902325692235,21.6783401598688,3138.76475312268,0.0,1.0
2024-07-31,22.38,22.62,22.38,22.58,1132,21.6686580070506,21.9010296746866,21.6686580070506,21.8623010634139,1169.16146776403,0.0,1.0
2024-08-01,22.7333,22.765,22.54,22.7,3991,22.0107284661164,22.0414208905499,21.8235724521412,21.9784868972319,4122.01715357439,0.0,1.0
2024-08-02,22.8261,22.95,22.64,22.71,4427,22.1005788442689,22.220540717686,21.9203939803229,21.98816905005,4572.33022773087,0.0,1.0
2024-08-05,22.1369,22.61,22.1369,22.45,3247,21.4332848720411,21.8913475218684,21.4332848720411,21.7364330767778,3353.59300868355,0.0,1.0
2024-08-06,22.5708,22.75,22.5399,22.56,2193,21.8533934828212,22.0268976613227,21.8234756306131,21.8429367577776,2264.99213675486,0.0,1.0
2024-08-07,22.4121,22.94,22.4121,22.83,11177,21.6997377175969,22.2108585648678,21.6997377175969,22.104354883868,11543.9202519422,0.0,1.0
2024-08-08,22.64,22.64,22.575,22.575,11067,21.9203939803229,21.9203939803229,21.8574599870048,21.8574599870048,11430.3091552513,0.0,1.0
2024-08-09,22.7394,22.75,22.62,22.75,2329,22.0166345793354,22.0268976613227,21.9010296746866,22.0268976613227,2405.45676539083,0.0,1.0
2024-08-12,22.5607,22.589,22.538,22.589,1433,21.8436145084749,21.8710150009503,21.8216360215776,21.8710150009503,1480.04274143626,0.0,1.0
2024-08-13,22.7447,22.765,22.69,22.69,3464,22.0217661203291,22.0414208905499,21.9688047444137,21.9688047444137,3577.71671761005,0.0,1.0
2024-08-14,22.8307,22.8738,22.7,22.7,3084,22.1050326345653,22.1467627132116,21.9784868972319,21.9784868972319,3185.24201995075,0.0,1.0
2024-08-15,22.78,22.88,22.6896,22.88,9420,22.0559441197772,22.1527656479588,21.968417458301,22.1527656479588,9729.24118934373,0.0,1.0
2024-08-16,22.7299,22.83,22.64,22.71,2193,22.0074365341582,22.104354883868,21.9203939803229,21.98816905005,2264.99213675486,0.0,1.0
2024-08-19,22.8664,22.89,22.73,22.73,3828,22.1395979201261,22.162447800777,22.0075333556864,22.0075333556864,3953.6661648416,0.0,1.0
2024-08-20,22.896,22.896,22.8295,22.8295,485,22.1682570924679,22.1682570924679,22.1038707762271,22.1038707762271,500.921653591477,0.0,1.0
2024-08-21,22.9934,23.005,22.885,22.91,2145,22.2625612609168,22.2737925581859,22.1576067243679,22.1818121064133,2215.41638547158,0.0,1.0
2024-08-22,23.0797,23.1,22.9999,23.01,3279,22.3461182397375,22.3657730099584,22.2688546602486,22.278633634595,3386.64350953909,0.0,1.0
2024-08-23,23.51,23.54,23.2499,23.26,7565,22.7627412755031,22.7917877339576,22.5109084807027,22.520687455049,7813.34496787532,0.0,1.0
2024-08-26,23.53,23.67,23.52,23.64,6770,22.7821055811395,22.9176557205938,22.7724234283213,22.8886092621393,6992.24658724597,0.0,1.0
2024-08-27,23.5938,23.5938,23.5938,23.5938,266,22.8438777161194,22.8438777161194,22.8438777161194,22.8438777161194,274.732288361511,0.0,1.0
2024-08-28,23.5362,23.63,23.47,23.61,1962,22.7881085158867,22.8789271093211,22.7240126642305,22.8595628036848,2026.40883370408,0.0,1.0
2024-08-29,23.47,23.5122,23.41,23.5122,1295,22.7240126642305,22.7648713491231,22.6659197473215,22.7648713491231,1337.51245649683,0.0,1.0
2024-08-30,23.6946,23.6946,23.47,23.61,4137,22.9414738165264,22.9414738165264,22.7240126642305,22.8595628036848,4272.81006372772,0.0,1.0
2024-09-03,23.72,23.82,23.56,23.56,11109,22.9660664846846,23.0628880128662,22.811152039594,22.811152039594,11473.6879376242,0.0,1.0
2024-09-04,23.81,24.0,23.695,24.0,4675,23.0532058600481,23.2371667635932,22.9418611026392,23.2371667635932,4828.47160936114,0.0,1.0
2024-09-05,23.76,23.98,23.7,23.94,5054,23.0047950959572,23.2178024579568,22.9467021790483,23.1790738466842,5219.91347886872,0.0,1.0
2024-09-06,23.78,23.78,23.59,23.72,6160,23.0241594015936,23.0241594015936,22.8401984980485,22.9660664846846,6362.22141468762,0.0,1.0
2024-09-09,24.0498,24.09,23.7894,23.7894,4027,23.2853838846276,23.3243061389566,23.0332606252426,23.0332606252426,4159.19896703687,0.0,1.0
2024-09-10,24.47,24.47,24.08,24.08,9711,23.6922279460469,23.6922279460469,23.3146239861385,23.3146239861385,10029.7941814986,0.0,1.0
2024-09-11,24.43,24.43,24.02,24.26,3349,23.6534993347742,23.6534993347742,23.2565310692295,23.4889027368654,3458.94148016053,0.0,1.0
2024-09-12,24.4703,24.49,24.24,24.395,6181,23.6925184106314,23.7115922516832,23.4695384312291,23.6196117999106,6383.91080587406,0.0,1.0
2024-09-13,24.6618,24.68,24.5747,24.62,4993,23.8779316370992,23.8955531552283,23.793600086053,23.8374602383193,5156.91096161289,0.0,1.0
2024-09-16,24.75,24.84,24.6791,24.84,7746,23.9633282249555,24.0504676003189,23.8946817614747,24.0504676003189,8000.28686333933,0.0,1.0
2024-09-17,24.5,24.7409,24.43,24.6226,8064,23.7212744045014,23.9545174658909,23.6534993347742,23.839977598052,8328.72621559106,0.0,1.0
2024-09-18,24.43,24.59,24.42,24.51,4525,23.6534993347742,23.8084137798648,23.643817181956,23.7309565573195,4673.5473866009,0.0,1.0
2024-09-19,24.4,24.418759,24.31,24.325,5146,23.6244528763197,23.6426156267913,23.5373135009562,23.5518367301835,5314.93366882833,0.0,1.0
2024-09-20,24.14,24.17,24.0903,24.135,5764,23.4976166744018,23.5268183521247,23.4492392283074,23.4927497281146,5921.57757648595,0.129,1.0
2024-09-23,24.43,24.44,24.28,24.29,33932,23.779899559057,23.7896334516313,23.6338911704422,23.6436250630165,34859.640930833,0.0,1.0
2024-09-24,24.44,24.467,24.328,24.42,5635,23.7896334516313,23.8159149615819,23.6806138547989,23.7701656664827,5789.05094439596,0.0,1.0
2024-09-25,24.27,24.35,24.27,24.35,3697,23.6241572778679,23.7020284184624,23.6241572778679,23.7020284184624,3798.06944834639,0.0,1.0
2024-09-26,24.0386,24.215,24.0386,24.16,8320,23.3989150036982,23.5706208687092,23.3989150036982,23.5170844595504,8547.45410068757,0.0,1.0
2024-09-27,24.01,24.18,23.96,23.96,7674,23.3710760709357,23.536552244699,23.3224066080641,23.3224066080641,7883.79360200436,0.0,1.0
2024-09-30,24.2213,24.2213,24.01,24.01,2746,23.576753221031,23.576753221031,23.3710760709357,23.3710760709357,2821.0707885202,0.0,1.0
2024-10-01,24.0945,24.32,24.015,24.32,1965,23.4533274631886,23.6728267407395,23.3759430172228,23.6728267407395,2018.71962834749,0.0,1.0
2024-10-02,23.995,24.01,23.89,23.95,4755,23.3564752320742,23.3710760709357,23.2542693600438,23.3126727154898,4884.99329913093,0.0,1.0
2024-10-03,23.7598,23.81,23.74,23.81,2012,23.1275340787262,23.1763982194493,23.1082609714291,23.1763982194493,2067.00452531051,0.0,1.0
2024-10-04,23.6459,23.6459,23.455,23.61,6778,23.0166650423048,23.0166650423048,22.830845033061,22.981720367963,6963.29854500724,0.0,1.0
2024-10-07,23.47,23.6,23.4164,23.6,13306,22.8454458719225,22.9719864753887,22.7932722077242,22.9719864753887,13669.7625317006,0.0,1.0
2024-10-08,23.52,23.52,23.45,23.45,1243,22.8941153347941,22.8941153347941,22.8259780867739,22.8259780867739,1276.98142393686,0.0,1.0
2024-10-09,23.4875,23.4875,23.3768,23.46,1547,22.8624801839276,22.8624801839276,22.7547259931299,22.8357119793482,1589.29224684659,0.0,1.0
2024-10-10,23.31,23.36,23.23,23.36,2076,22.6897035907334,22.738373053605,22.6118324501389,22.738373053605,2132.75417223887,0.0,1.0
2024-10-11,23.5074,23.5074,23.39,23.47,2483,22.8818506301505,22.8818506301505,22.767574731328,22.8454458719225,2550.88083317394,0.0,1.0
2024-10-14,23.67,23.69,23.5,23.5,3392,23.0401237234089,23.0595915085575,22.8746475496455,22.8746475496455,3484.73128720339,0.0,1.0
2024-10-15,23.9,24.09,23.75,23.75,5062,23.2640032526182,23.4489472115302,23.1179948640034,23.1179948640034,5200.38613674043,0.0,1.0
2024-10-16,24.215,24.23,23.97,23.97,6277,23.5706208687092,23.5852217075706,23.3321405006384,23.3321405006384,6448.60209014613,0.0,1.0
2024-10-17,24.04,24.21,23.97,24.17,7450,23.4002777486586,23.565753922422,23.3321405006384,23.5268183521247,7653.66983775509,0.0,1.0
2024-10-18,24.16,24.16,24.0,24.04,2333,23.5170844595504,23.5170844595504,23.3613421783613,23.4002777486586,2396.78009818559,0.0,1.0
2024-10-21,23.67,24.17,23.66,24.17,4872,23.0401237234089,23.5268183521247,23.0303898308346,23.5268183521247,5005.19187242185,0.0,1.0
2024-10-22,23.74,23.76,23.6,23.6,2639,23.1082609714291,23.1277287565777,22.9719864753887,22.9719864753887,2711.14559756184,0.0,1.0
2024-10-23,23.99,23.99,23.8,23.82,4892,23.351608285787,23.351608285787,23.166664326875,23.1861321120236,5025.73863708697,0.0,1.0
2024-10-24,24.0449,24.11,24.015,24.11,1886,23.40504735602,23.4684149966788,23.3759430172228,23.4684149966788,1937.55990792028,0.0,1.0
2024-10-25,23.8413,24.38,23.8413,24.38,2595,23.2068653032069,23.7312300961854,23.2068653032069,23.7312300961854,2665.94271529859,0.0,1.0
2024-10-28,23.8736,24.12,23.8736,23.94,4056,23.238305776222,23.4781488892531,23.238305776222,23.3029388229154,4166.88387408518,0.0,1.0
2024-10-29,23.6501,23.8001,23.6501,23.75,14200,23.020753277186,23.1667616658007,23.020753277186,23.1179948640034,14588.2029122312,0.0,1.0
2024-10-30,23.8027,23.91,23.78,23.78,1430,23.1692924778701,23.2737371451925,23.1471965417264,23.1471965417264,1469.09367355567,0.0,1.0
2024-10-31,23.4627,23.665,23.4627,23.665,1117,22.8383401303433,23.0352567771217,22.8383401303433,23.0352567771217,1147.53680654663,0.0,1.0
2024-11-01,23.2025,23.57,23.2025,23.57,5712,22.5850642455595,22.9427847976657,22.5850642455595,22.9427847976657,5868.15598835667,0.0,1.0
2024-11-04,23.3818,23.47,23.26,23.26,4069,22.759592939417,22.8454458719225,22.6410341278619,22.6410341278619,4180.23927111752,0.0,1.0
2024-11-05,23.71,23.71,23.37,23.37,2205,23.0790592937061,23.0790592937061,22.7481069461794,22.7481069461794,2265.28080432886,0.0,1.0
2024-11-06,23.1541,23.8,22.91,23.8,2715,22.5379522054998,23.166664326875,22.3003478877608,23.166664326875,2789.22330328928,0.0,1.0
2024-11-07,23.36,23.39,23.17,23.17,10630,22.738373053605,22.767574731328,22.553429094693,22.553429094693,10920.6054195083,0.0,1.0
2024-11-08,23.7425,23.7425,23.45,23.45,3634,23.1106944445727,23.1106944445727,22.8259780867739,22.8259780867739,3733.34713965127,0.0,1.0
2024-11-11,23.6,23.81,23.6,23.71,5354,22.9719864753887,23.1763982194493,22.9719864753887,23.0790592937061,5500.3689008511,0.0,1.0
2024-11-12,23.3268,23.5301,23.3227,23.53,8383,22.7060565302583,22.9039465662942,22.7020656343028,22.9038492273684,8612.17640938268,0.0,1.0
2024-11-13,23.5066,23.58,23.44,23.44,23768,22.8810719187445,22.95251869024,22.8162441941996,22.8162441941996,24417.7751280219,0.0,1.0
2024-11-14,23.2553,23.4011,23.2553,23.37,2966,22.6364591983519,22.7783793520855,22.6364591983519,22.7481069461794,3047.08519983646,0.0,1.0
2024-11-15,23.3,23.33,23.21,23.21,5628,22.6799696981591,22.7091713758821,22.5923646649903,22.5923646649903,5781.85957676318,0.0,1.0
2024-11-18,23.4859,23.4859,23.23,23.23,5158,22.8609227611157,22.8609227611157,22.6118324501389,22.6118324501389,5299.01060713299,0.0,1.0
2024-11-19,23.6279,23.66,23.44,23.44,3730,22.999144035671,23.0303898308346,22.8162441941996,22.8162441941996,3831.97161004382,0.0,1.0
2024-11-20,23.5827,23.62,23.5827,23.62,312,22.9551468412351,22.9914542605373,22.9551468412351,22.9914542605373,320.529528775783,0.0,1.0
2024-11-21,23.71,23.751,23.7061,23.7061,1810,23.0790592937061,23.1189682532608,23.0752630756022,23.0752630756022,1859.48220219285,0.0,1.0
2024-11-22,23.9,23.9,23.77,23.77,3649,23.2640032526182,23.2640032526182,23.137462649152,23.137462649152,3748.75721315011,0.0,1.0
2024-11-25,24.2,24.3,24.0,24.0,6259,23.5560200298477,23.6533589555909,23.3613421783613,23.3613421783613,6430.11000194753,0.0,1.0
2024-11-26,24.2623,24.27,24.02,24.14,5268,23.6166621805857,23.6241572778679,23.38080996351,23.4976166744018,5412.01781279111,0.0,1.0
2024-11-27,24.4707,24.58,24.43,24.43,5454,23.8195165018344,23.9259079476717,23.779899559057,23.779899559057,5603.10272417669,0.0,1.0
2024-11-29,24.298,24.51,24.298,24.51,4645,23.651412177076,23.8577706996515,23.651412177076,23.8577706996515,4771.9860934728,0.0,1.0
2024-12-02,23.9835,24.09,23.94,23.96,5977,23.3452812556137,23.4489472115302,23.3029388229154,23.3224066080641,6140.40062016942,0.0,1.0
2024-12-03,23.8733,23.96,23.8733,23.9378,2818,23.2380137594447,23.3224066080641,23.2380137594447,23.3007973665491,2895.03914131461,0.0,1.0
2024-12-04,23.822,23.92,23.69,23.92,3768,23.1880788905385,23.2834710377668,23.0595915085575,23.2834710377668,3871.01046290754,0.0,1.0
2024-12-05,23.78,23.79,23.695,23.79,5818,23.1471965417264,23.1569304343007,23.0644584548447,23.1569304343007,5977.05384108175,0.0,1.0
2024-12-06,23.75,23.75,23.64,23.74,4340,23.1179948640034,23.1179948640034,23.0109220456859,23.1082609714291,4458.64793232981,0.0,1.0
2024-12-09,23.82,23.85,23.75,23.85,3869,23.1861321120236,23.2153337897466,23.1179948640034,23.2153337897466,3974.77162446637,0.0,1.0
2024-12-10,23.4155,23.7599,23.4155,23.7599,8117,22.7923961573925,23.127631417652,22.7923961573925,23.127631417652,8338.90443933665,0.0,1.0
2024-12-11,23.3943,23.55,23.313,23.55,2510,22.7717603051349,22.9233170125171,22.6926237585057,22.9233170125171,2578.61896547185,0.0,1.0
2024-12-12,23.39,23.47,23.2,23.2,5327,22.767574731328,22.8454458719225,22.582630772416,22.582630772416,5472.6307685532,0.0,1.0
2024-12-13,23.31,23.52,23.2741,23.52,2355,22.6897035907334,22.8941153347941,22.6547589163916,22.8941153347941,2419.38153931722,0.0,1.0
2024-12-16,23.21,23.43,23.17,23.29,3386,22.5923646649903,22.8065103016253,22.553429094693,22.6702358055848,3478.56725780385,0.0,1.0
2024-12-17,23.12,23.3,23.0943,23.14,5439,22.5047596318214,22.6799696981591,22.4797435279054,22.5242274169701,5587.69265067785,0.0,1.0
2024-12-18,22.2774,23.16,22.2774,23.16,6718,21.6845818435095,22.5436952021187,21.6845818435095,22.5436952021187,6901.65825101189,0.0,1.0
2024-12-19,21.89,22.33,21.89,22.33,4026,21.3074908451804,21.7357821184504,21.3074908451804,21.7357821184504,4136.06372708752,0.0,1.0
2024-12-20,22.1349,22.305,21.921,21.93,3021,21.6617071959598,21.8281708526302,21.4523798816636,21.4611874825456,3086.99274231128,0.119,1.0
2024-12-23,22.2435,22.2435,21.94,21.94,5756,21.7679855799363,21.7679855799363,21.4709737057479,21.4709737057479,5881.73790954775,0.0,1.0
2024-12-24,22.3804,22.3804,22.2299,22.23,2844,21.9019589755752,21.9019589755752,21.7546763163812,21.7547741786133,2906.12623605868,0.0,1.0
2024-12-26,22.4537,22.47,22.28,22.28,2110,21.9736919916477,21.9896435354674,21.8037052946245,21.8037052946245,2156.09224967786,0.0,1.0
2024-12-27,22.248,22.4,22.2299,22.4,4579,21.7723893803773,21.9211399730516,21.7546763163812,21.9211399730516,4679.02673520138,0.0,1.0
2024-12-30,22.1347,22.14,22.07,22.08,4330,21.6615114714958,21.666698169793,21.5981946073772,21.6079808305794,4424.58741284602,0.0,1.0
2024-12-31,22.3096,22.35,22.1659,22.22,4654,21.8326725153032,21.8722088570403,21.6920444878868,21.744987955411,4755.66508530841,0.0,1.0
2025-01-02,22.0468,22.33,22.01,22.33,4711,21.5754905695479,21.8526364106358,21.5394772681636,21.8526364106358,4813.91023138976,0.0,1.0
2025-01-03,22.3225,22.33,22.1,22.1,2414,21.8452967432341,21.8526364106358,21.6275532769839,21.6275532769839,2466.73302877836,0.0,1.0
2025-01-06,21.9872,22.41,21.9872,22.41,6450,21.5171646792625,21.9309261962538,21.5171646792625,21.9309261962538,6590.89810920482,0.0,1.0
2025-01-07,21.8,22.03,21.78,22.03,4291,21.3339665809163,21.5590497145682,21.3143941345118,21.5590497145682,4384.73547079037,0.0,1.0
2025-01-08,21.88,21.88,21.67,21.75,3245,21.4122563665343,21.4122563665343,21.206745679287,21.285035464905,3315.88594796429,0.0,1.0
2025-01-10,21.3708,21.66,21.35,21.66,3495,20.9139418810755,21.1969594560847,20.8935865368148,21.1969594560847,3571.34711498773,0.0,1.0
2025-01-13,21.57,21.57,21.18,21.18,6247,21.1088834472644,21.1088834472644,20.7272207423765,20.7272207423765,6383.46364158179,0.0,1.0
2025-01-14,21.7638,21.79,21.69,21.7,7180,21.2985404529241,21.324180357714,21.2263181256915,21.2361043488937,7336.84471691328,0.0,1.0
2025-01-15,21.845,22.32,21.835,22.26,4822,21.3780045853264,21.8428501874336,21.3682183621242,21.78413284822,4927.33498954817,0.0,1.0
2025-01-16,22.3343,22.3343,21.99,21.99,3968,21.8568444866128,21.8568444866128,21.5199048217591,21.5199048217591,4054.67964299608,0.0,1.0
2025-01-17,22.3331,22.44,22.3331,22.419241,2376,21.8556701398285,21.9602848658606,21.8556701398285,21.9399696451151,2427.9029313908,0.0,1.0
2025-01-21,22.7536,22.7536,22.43,22.43,2656,22.2671808254833,22.2671808254833,21.9504986426584,21.9504986426584,2714.01943845706,0.0,1.0
2025-01-22,22.351,22.75,22.351,22.745,5787,21.8731874793605,22.2636577851305,21.8731874793605,22.2587646735294,5913.41509425866,0.0,1.0
2025-01-23,22.56,22.56,22.24,22.35,2649,22.0777195442877,22.0777195442877,21.7645604018155,21.8722088570403,2706.8665257804,0.0,1.0
2025-01-24,22.6866,22.77,22.68,22.72,4242,22.2016131300282,22.283230231535,22.1951542227147,22.2342991155238,4334.66508205378,0.0,1.0
2025-01-27,22.994,22.994,22.81,22.81,3326,22.5024416312656,22.5024416312656,22.3223751243441,22.3223751243441,3398.65536607987,0.0,1.0
2025-01-28,22.7272,22.88,22.7272,22.815,2501,22.2413451962294,22.3908786867598,22.2413451962294,22.3272682359452,2555.63351490252,0.0,1.0
2025-01-29,22.4714,22.79,22.33,22.77,2843,21.9910136067157,22.3028026779395,21.8526364106358,22.283230231535,2905.10439139059,0.0,1.0
2025-01-30,22.7405,22.86,22.65,22.65,2318,22.2543608730884,22.3713062403553,22.165795553108,22.165795553108,2368.63594064136,0.0,1.0
2025-01-31,22.6785,22.8804,22.66,22.72,7660,22.1936862892344,22.3912701356879,22.1755817763102,22.2342991155238,7827.33015759829,0.0,1.0
2025-02-03,22.61,22.635,22.3,22.46,4216,22.1266506602989,22.1511162183046,21.823277741029,21.9798573122651,4308.09712068335,0.0,1.0
2025-02-04,22.6404,22.6404,22.5158,22.62,1234,22.1564007788338,22.1564007788338,22.0344644377337,22.1364368835012,1260.95632042771,0.0,1.0
2025-02-05,22.9383,23.04,22.72,23.04,1285,22.447932368029,22.5474582579959,22.2342991155238,22.5474582579959,1313.0703985005,0.0,1.0
2025-02-06,22.9845,22.99,22.9404,22.99,1271,22.4931447192234,22.4985271419846,22.4499874749015,22.4985271419846,1298.76457314718,0.0,1.0
2025-02-07,22.9,22.9,22.845,22.845,507,22.4104511331644,22.4104511331644,22.3566269055519,22.3566269055519,518.075246723541,0.0,1.0
2025-02-10,22.9134,23.2,22.8368,23.2,1019,22.4235646722554,22.704037829232,22.3486022025261,22.704037829232,1041.25971678755,0.0,1.0
2025-02-11,23.09,23.09,22.955,22.955,1862,22.5963893740072,22.5963893740072,22.4642753607768,22.4642753607768,1902.6747719906,0.0,1.0
2025-02-12,22.933,22.9757,22.915,22.93,1069,22.4427456697318,22.4845328428054,22.4251304679677,22.4398098027711,1092.35195019224,0.0,1.0
2025-02-13,23.2304,23.2304,22.94,22.94,1524,22.7337879477669,22.7337879477669,22.4495960259734,22.4495960259734,1557.2912741749,0.0,1.0
2025-02-14,23.1495,23.4099,23.1495,23.34,1971,22.6546174020606,22.9094506542473,22.6546174020606,22.8410449540636,2014.05584081282,0.0,1.0
2025-02-18,23.1665,23.29,23.08,23.14,3858,22.6712539815045,22.7921138380523,22.5866031508049,22.6453204900185,3942.27672950576,0.0,1.0
2025-02-19,23.2364,23.3,23.16,23.16,5829,22.7396596816882,22.8019000612546,22.664892936423,22.664892936423,5956.33257031859,0.0,1.0
2025-02-20,23.3556,23.3865,23.1545,23.1545,2182,22.8563114622591,22.8865508919541,22.6595105136617,22.6595105136617,2229.66506578061,0.0,1.0
2025-02-21,23.1299,23.28,23.04,23.28,1520,22.6354364045842,22.7823276148501,22.5474582579959,22.7823276148501,1553.20389550253,0.0,1.0
2025-02-24,23.2483,23.35,23.13,23.13,2484,22.7513052872989,22.8508311772658,22.6355342668162,22.6355342668162,2538.26215554493,0.0,1.0
2025-02-25,23.5857,23.66,23.38,23.38,3204,23.081492458143,23.1542040965357,22.8801898468726,22.8801898468726,3273.99031657244,0.0,1.0
2025-02-26,23.4569,23.66,23.44,23.66,2458,22.9554459032979,23.1542040965357,22.9389071860861,23.1542040965357,2511.69419417449,0.0,1.0
2025-02-27,23.5745,23.69,23.41,23.41,3806,23.0705318881565,23.1835627661425,22.9095485164794,22.9095485164794,3889.14080676489,0.0,1.0
2025-02-28,23.6952,23.77,23.48,23.77,3015,23.1886516022077,23.2618525517606,22.9780520788952,23.2618525517606,3080.86167430272,0.0,1.0
2025-03-03,23.8798,24.0,23.745,23.81,5782,23.3693052825213,23.4869356854124,23.2373869937549,23.3009974445696,5908.30587091819,0.0,1.0
2025-03-04,23.6007,23.935,23.6007,23.935,3503,23.0961717929464,23.4233252345978,23.0961717929464,23.4233252345978,3579.52187233248,0.0,1.0
2025-03-05,23.8728,23.9,23.4918,23.64,3052,23.3624549262797,23.3890734533899,22.9895998222738,23.1346316501312,3118.66992702219,0.0,1.0
2025-03-06,23.26,23.61,23.26,23.61,4407,22.7627551684455,23.1052729805245,22.7627551684455,23.1052729805245,4503.26945228926,0.0,1.0
2025-03-07,23.3057,23.41,23.29,23.35,3584,22.8074782084798,22.9095485164794,22.7921138380523,22.8508311772658,3662.29129044808,0.0,1.0
2025-03-10,23.076,23.364,23.02,23.07,4660,22.582688661524,22.864531889749,22.5278858115914,22.5768169276027,4761.79615331698,0.0,1.0
2025-03-11,22.8506,23.01,22.8506,23.01,3674,22.3621071905452,22.5180995883892,22.3621071905452,22.5180995883892,3754.25731057652,0.0,1.0
2025-03-12,22.742,22.88,22.73,22.88,4935,22.2558288065687,22.3908786867598,22.244085338726,22.3908786867598,5042.80343704276,0.0,1.0
2025-03-13,22.31,22.775,22.2999,22.76,5444,21.8330639642313,22.2881233431362,21.823179878797,22.2734440083328,5562.92237310249,0.0,1.0
2025-03-14,22.6505,22.74,22.33,22.74,4198,22.1662848642681,22.2538715619283,21.8526364106358,22.2538715619283,4289.70391665765,0.0,1.0
2025-03-17,23.0697,23.11,22.76,22.84,4314,22.5765233409066,22.6159618204117,22.2734440083328,22.3517337939508,4408.23789815653,0.0,1.0
2025-03-18,22.96,23.18,22.85,23.18,4323,22.4691684723779,22.6844653828275,22.3615200171531,22.6844653828275,4417.43450016937,0.0,1.0
2025-03-19,22.98,23.1007,22.8399,23.0,2135,22.4887409187824,22.6068606328336,22.3516359317188,22.5083133651869,2181.6383663802,0.0,1.0
2025-03-20,22.95,23.01,22.9,22.91,3325,22.4593822491756,22.5180995883892,22.4104511331644,22.4202373563666,3397.63352141179,0.0,1.0
2025-03-21,22.5578,22.64,22.5578,22.59,1102,22.2233385455372,22.3043197772373,22.2233385455372,22.2550611204854,1118.58511038127,0.151,1.0
2025-03-24,22.9041,22.9041,22.74,22.85,5941,22.5645040022005,22.5645040022005,22.402837090741,22.511206135595,6030.41210596652,0.0,1.0
2025-03-25,22.683,23.0,22.6,23.0,3122,22.3466822220439,22.6589821058506,22.2649128518358,22.6589821058506,3168.98612941044,0.0,1.0
2025-03-26,22.7787,22.88,22.68,22.88,3046,22.4409632910669,22.5407613296461,22.3437267026388,22.5407613296461,3091.8423286945,0.0,1.0
2025-03-27,22.73,22.78,22.7253,22.75,6466,22.3929853593906,22.4422440161424,22.3883550456559,22.4126888220913,6563.31336091222,0.0,1.0
2025-03-28,22.7458,22.7458,22.595,22.68,3030,22.4085510949242,22.4085510949242,22.2599869861606,22.3437267026388,3075.60152854377,0.0,1.0
2025-03-31,22.96,23.0,22.63,22.63,17426,22.6195751804491,22.6589821058506,22.2944680458869,22.2944680458869,17688.2614641597,0.0,1.0
2025-04-01,22.94,22.94,22.78,22.93,3535,22.5998717177484,22.5998717177484,22.4422440161424,22.590019986398,3588.20178330106,0.0,1.0
2025-04-02,23.1221,23.1221,22.99,23.01,8219,22.7792717456386,22.7792717456386,22.6491303745002,22.668833837201,8342.69602742615,0.0,1.0
2025-04-03,22.38,22.8,22.33,22.8,20162,22.0481747621277,22.4619474788432,21.9989161053758,22.4619474788432,20465.4382899338,0.0,1.0
2025-04-04,21.54,22.09,21.47,22.05,20159,21.2206293286966,21.7624745529669,21.151667209244,21.7230676275655,20462.3931399056,0.0,1.0
2025-04-07,21.09,21.36,20.47,20.9,16230,20.7773014179299,21.0432981643899,20.166494074207,20.5901185222729,16474.2616528929,0.0,1.0
2025-04-08,20.23,21.56,20.05,21.56,23425,19.9300525217981,21.2403327913973,19.7527213574915,21.2403327913973,23777.5464706726,0.0,1.0
2025-04-09,21.5072,21.5072,19.84,20.0,46405,21.1883156498674,21.1883156498674,19.5458349991337,19.7034627007396,47103.395687153,0.0,1.0
2025-04-10,21.0121,21.26,21.01,21.09,3296,20.7005564307106,20.9447808508862,20.698487567127,20.7773014179299,3345.60483104959,0.0,1.0
2025-04-11,21.3199,21.35,20.84,20.84,4447,21.003792721675,21.0334464330396,20.5310081341707,20.5310081341707,4513.92739189245,0.0,1.0
2025-04-14,21.7145,21.829,21.64,21.7,6292,21.3925420407605,21.5053443647223,21.3191466422003,21.3782570303025,6386.69465927308,0.0,1.0
2025-04-15,21.7881,22.0,21.786,22.0,7328,21.4650507834993,21.6738089708136,21.4629819199157,21.6738089708136,7438.28646903258,0.0,1.0
2025-04-16,21.806,21.82,21.798,21.798,1934,21.4826853826164,21.4964778065069,21.4748039975361,21.4748039975361,1963.10671821903,0.0,1.0
2025-04-17,22.127,22.21,22.127,22.16,1386,21.7989259589633,21.8806953291714,21.7989259589633,21.8314366724195,1406.85931305666,0.0,1.0
2025-04-21,21.6546,22.21,21.4836,22.21,3528,21.3335301699718,21.8806953291714,21.1650655638805,21.8806953291714,3581.09643323513,0.0,1.0
2025-04-22,22.0525,22.1,21.58,21.58,4628,21.725530560403,21.7723262843173,21.2600362540981,21.2600362540981,4697.65144359756,0.0,1.0
2025-04-23,22.135,22.55,22.0636,22.55,3459,21.8068073440436,22.2156541950839,21.736465982202,22.2156541950839,3511.05798258512,0.0,1.0
2025-04-24,22.187,22.3037,22.187,22.22,1101,21.8580363470655,21.9730060519243,21.8580363470655,21.8905470605217,1117.57006037185,0.0,1.0
2025-04-25,22.138,22.24,22.02,22.19,3950,21.8097628634487,21.9102505232225,21.6935124335143,21.8609918664706,4009.44753721053,0.0,1.0
2025-04-28,22.3101,22.3101,22.1356,22.1356,3057,21.9793111599886,21.9793111599886,21.8073984479246,21.8073984479246,3103.00787879812,0.0,1.0
2025-04-29,22.42,22.44,22.2342,22.2342,1473,22.0875816875291,22.1072851502299,21.9045365190393,21.9045365190393,1495.16866387623,0.0,1.0
2025-04-30,22.558,22.558,22.31,22.31,2395,22.2235355801642,22.2235355801642,21.9792126426751,21.9792126426751,2431.04477256183,0.0,1.0
2025-05-01,22.6734,22.77,22.5,22.5,21158,22.3372245599475,22.4323922847921,22.1663955383321,22.1663955383321,21476.4280993165,0.0,1.0
2025-05-02,23.0,23.03,22.89,22.89,3037,22.6589821058506,22.6885372999017,22.5506130609965,22.5506130609965,3082.70687860971,0.0,1.0
2025-05-05,22.91,22.99,22.815,22.92,1739,22.5703165236973,22.6491303745002,22.4767250758687,22.5801682550476,1765.17196638205,0.0,1.0
2025-05-06,22.7213,22.91,22.7213,22.79,4552,22.3844143531158,22.5703165236973,22.3844143531158,22.4520957474928,4620.50764288159,0.0,1.0
2025-05-07,22.7277,22.96,22.7277,22.96,1246,22.39071946118,22.6195751804491,22.39071946118,22.6195751804491,1264.7523117378,0.0,1.0
2025-05-08,22.5681,22.7824,22.5681,22.73,3856,22.2334858288281,22.4446084316665,22.2334858288281,22.3929853593906,3914.03283632501,0.0,1.0
2025-05-09,22.6581,22.7299,22.5778,22.5778,4331,22.3221514109814,22.3928868420771,22.243042008238,22.243042008238,4396.1815907997,0.0,1.0
2025-05-12,22.75,22.96,22.69,22.96,3815,22.4126888220913,22.6195751804491,22.3535784339891,22.6195751804491,3872.41578593878,0.0,1.0
2025-05-13,22.5108,22.6292,22.4322,22.6292,3631,22.1770354081905,22.2936799073789,22.0996007997766,22.2936799073789,3685.64658420542,0.0,1.0
2025-05-14,22.2889,22.34,22.16,22.31,6903,21.9584254895258,22.0087678367262,21.8314366724195,21.9792126426751,7006.89021502892,0.0,1.0
2025-05-15,22.662,22.665,22.47,22.49,4282,22.3259935862081,22.3289491056132,22.136840344281,22.1565438069817,4346.44414033809,0.0,1.0
2025-05-16,22.9589,22.9589,22.71,22.76,1800,22.6184914900006,22.6184914900006,22.3732818966899,22.4225405534417,1827.09001695669,0.0,1.0
2025-05-19,22.9798,23.01,22.78,22.93,5110,22.6390816085228,22.668833837201,22.4422440161424,22.590019986398,5186.90554813818,0.0,1.0
2025-05-20,22.84,22.93,22.79,22.93,1412,22.5013544042447,22.590019986398,22.4520957474928,22.590019986398,1433.25061330158,0.0,1.0
2025-05-21,22.25,22.84,22.21,22.705,9939,21.9201022545728,22.5013544042447,21.8806953291714,22.3683560310147,10088.5820436292,0.0,1.0
2025-05-22,22.16,22.1784,22.1,22.145,2114,21.8314366724195,21.8495638581042,21.7723262843173,21.816659075394,2145.8157199147,0.0,1.0
2025-05-23,22.1342,22.1342,22.04,22.105,1343,21.8060192055356,21.8060192055356,21.7132158962151,21.7772521499925,1363.21216265158,0.0,1.0
2025-05-27,22.4892,22.4892,22.25,22.3,2992,22.1557556684737,22.1557556684737,21.9201022545728,21.9693609113247,3037.02962818579,0.0,1.0
2025-05-28,22.4456,22.4456,22.313,22.313,951,22.1128021197861,22.1128021197861,21.9821681620802,21.9821681620802,965.312558958786,0.0,1.0
2025-05-29,22.6651,22.7025,22.5925,22.7025,1480,22.3290476229267,22.3658930981771,22.257524053323,22.3658930981771,1502.27401394217,0.0,1.0
2025-05-30,22.7417,22.7417,22.63,22.7,2106,22.4045118850705,22.4045118850705,22.2944680458869,22.3634301653395,2137.69531983934,0.0,1.0
2025-06-02,22.743,22.743,22.4076,22.74,2432,22.4057926101461,22.4057926101461,22.0753655406547,22.402837090741,2468.60162291038,0.0,1.0
2025-06-03,22.666,22.666,22.5306,22.5522,1610,22.3299342787482,22.3299342787482,22.1965418362642,22.217821575981,1634.23051516682,0.0,1.0
2025-06-04,22.7586,22.88,22.58,22.88,1651,22.4211613110527,22.5407613296461,22.2452093891351,22.5407613296461,1675.84756555305,0.0,1.0
2025-06-05,22.7134,22.76,22.68,22.76,1943,22.376631485349,22.4225405534417,22.3437267026388,22.4225405534417,1972.24216830381,0.0,1.0
2025-06-06,22.85,22.85,22.74,22.85,13752,22.511206135595,22.511206135595,22.402837090741,22.511206135595,13958.9677295492,0.0,1.0
2025-06-09,22.8626,22.92,22.73,22.77,6005,22.5236193170965,22.5801682550476,22.3929853593906,22.4323922847921,6095.37530656942,0.0,1.0
2025-06-10,22.9949,23.0,22.9274,22.9274,742,22.6539577228619,22.6589821058506,22.5874585362469,22.5874585362469,753.167106989926,0.0,1.0
2025-06-11,22.8763,23.1025,22.84,23.1025,1538,22.5371161890465,22.7599623521919,22.5013544042447,22.7599623521919,1561.14691448855,0.0,1.0
2025-06-12,22.9759,22.9759,22.93,22.9324,1542,22.6352394332962,22.6352394332962,22.590019986398,22.5923844019221,1565.20711452624,0.0,1.0
2025-06-13,22.8,22.9,22.7,22.88,7696,22.4619474788432,22.5604647923469,22.3634301653395,22.5407613296461,7811.82487249929,0.0,1.0
2025-06-16,22.7646,23.06,22.7543,22.99,1484,22.4270723498629,22.7180924939528,22.416925066572,22.6491303745002,1506.33421397985,0.0,1.0
2025-06-17,22.7198,22.82,22.6175,22.82,2099,22.3829365934132,22.4816509415439,22.2821533816989,22.4816509415439,2130.58996977339,0.0,1.0
2025-06-18,22.7831,22.96,22.7,22.96,2048,22.4452980528611,22.6195751804491,22.3634301653395,22.6195751804491,2078.82241929295,0.0,1.0
2025-06-20,22.5967,22.78,22.5967,22.68,1920,22.4399781179319,22.622006820752,22.4399781179319,22.5227003816794,1933.4093719695,0.181,1.0
2025-06-23,22.9264,22.9264,22.7384,22.84,4552,22.7673914475544,22.7673914475544,22.5806953420978,22.6815906841956,4583.79138604437,0.0,1.0
2025-06-24,23.0148,23.05,22.942,22.942,3046,22.8551783396947,22.8901342062482,22.7828832520498,22.7828832520498,3067.27340990578,0.0,1.0
2025-06-25,22.45,22.9,22.4427,22.9,4676,22.2942955718123,22.7411745476392,22.28704620176,22.7411745476392,4708.65740798405,0.0,1.0
2025-06-26,22.3406,22.3406,22.1976,22.25,8780,22.1856543274668,22.1856543274668,22.0436461195929,22.0956826936669,8841.31994056886,0.0,1.0
2025-06-27,22.407,22.58,22.32,22.34,4692,22.251593803011,22.4233939426067,22.1651972010178,22.1850584888323,4724.76915275047,0.0,1.0
2025-06-30,22.5274,22.63,22.24,22.63,2720,22.3711587556545,22.4730471621431,22.0857520497597,22.4730471621431,2738.99661029013,0.0,1.0
2025-07-01,22.695,22.8,22.475,22.475,3470,22.5375963475403,22.6418681085666,22.3191221815804,22.3191221815804,3494.23464621571,0.0,1.0
2025-07-02,22.645,22.65,22.55,22.61,4177,22.487943128004,22.4929084499576,22.3936020108849,22.4531858743285,4206.17236808156,0.0,1.0
2025-07-03,22.6928,22.91,22.57,22.91,3721,22.5354116058807,22.7511051915465,22.4134632986995,22.7511051915465,3746.98764223881,0.0,1.0
2025-07-07,22.4833,22.69,22.3876,22.69,1714,22.3273646160235,22.5326310255867,22.2323283538309,22.5326310255867,1725.97065810194,0.0,1.0
2025-07-08,22.4351,22.48,22.42,22.44,1258,22.2794989123904,22.3240875035341,22.2645036400905,22.284364927905,1266.78593225919,0.0,1.0
2025-07-09,22.4421,22.48,22.4,22.47,9223,22.2864503631255,22.3240875035341,22.2446423522759,22.3141568596268,9287.41387378893,0.0,1.0
2025-07-10,22.5351,22.66,22.41,22.66,3082,22.3788053514631,22.5028390938649,22.2545729961832,22.5028390938649,3103.52483563021,0.0,1.0
2025-07-11,22.575,22.66,22.3468,22.66,1332,22.4184286206531,22.5028390938649,22.1918113266893,22.5028390938649,1341.30275180384,0.0,1.0
2025-07-14,22.6989,22.6989,22.62,22.62,3554,22.5414692986641,22.5414692986641,22.4631165182358,22.4631165182358,3578.82130623938,0.0,1.0
2025-07-15,22.4027,22.52,22.38,22.52,2183,22.2473236261309,22.3638100791631,22.2247810644614,22.3638100791631,2198.24617656741,0.0,1.0
2025-07-16,22.6423,22.6488,22.5301,22.535,1518,22.485261854149,22.4917167726887,22.3738400295095,22.378706045024,1528.60178471339,0.0,1.0
2025-07-17,22.6362,22.6564,22.5407,22.6564,2323,22.4792041613656,22.4992640620582,22.3843665120512,22.4992640620582,2339.22394327351,0.0,1.0
2025-07-18,22.6756,22.6756,22.625,22.66,1250,22.5183308983602,22.5183308983602,22.4680818401894,22.5028390938649,1258.73005987598,0.0,1.0
2025-07-21,22.7864,22.9,22.745,22.745,1344,22.6283624328527,22.7411745476392,22.5872495670766,22.5872495670766,1353.38656037865,0.0,1.0
2025-07-22,23.1622,23.1622,22.64,22.64,4180,23.0015560308878,23.0015560308878,22.4829778060503,22.4829778060503,4209.19332022526,0.0,1.0
2025-07-23,23.166,23.21,23.105,23.16,4014,23.0053296755725,23.0490245087645,22.9447527477382,22.9993712892282,4042.03396827374,0.0,1.0
2025-07-24,23.04,23.15,23.04,23.14,2476,22.880203562341,22.9894406453209,22.880203562341,22.9795100014136,2493.29250260233,0.0,1.0
2025-07-25,23.0358,23.0358,22.911,22.96,2088,22.8760326918999,22.8760326918999,22.7520982559372,22.8007584110828,2102.58269201683,0.0,1.0
2025-07-28,22.6658,22.9,22.6658,22.9,5224,22.5085988673311,22.7411745476392,22.5085988673311,22.7411745476392,5260.48466623368,0.0,1.0
2025-07-29,23.0675,23.0675,22.76,22.9,4249,22.9075128330859,22.9075128330859,22.6021455329375,22.7411745476392,4278.67521953043,0.0,1.0
2025-07-30,22.7322,23.24,22.7322,23.24,943,22.5745383428753,23.0788164404863,22.5745383428753,23.0788164404863,949.585957170438,0.0,1.0
2025-07-31,22.4541,22.74,22.4541,22.74,884,22.2983671358142,22.582284245123,22.2983671358142,22.582284245123,890.173898344293,0.0,1.0
2025-08-01,22.3464,22.5,22.24,22.325,5765,22.191414100933,22.3439487913486,22.0857520497597,22.1701625229714,5805.26303614801,0.0,1.0
2025-08-04,22.5313,22.5313,22.38,22.38,1611,22.3750317067783,22.3750317067783,22.2247810644614,22.2247810644614,1622.25130116816,0.0,1.0
2025-08-05,22.61,22.66,22.54,22.54,1870,22.4531858743285,22.5028390938649,22.3836713669777,22.3836713669777,1883.06016957446,0.0,1.0
2025-08-06,22.45,22.6825,22.45,22.6345,3789,22.2942955718123,22.5251830426562,22.2942955718123,22.4775159519013,3815.46255749606,0.0,1.0
2025-08-07,22.4946,22.5,22.39,22.4702,4285,22.3385862436387,22.3439487913486,22.2347117083687,22.3143554725049,4314.92664525485,0.0,1.0
2025-08-08,22.2776,22.445,22.2776,22.445,570,22.123091270851,22.2893302498586,22.123091270851,22.2893302498586,573.980907303446,0.0,1.0
2025-08-11,22.1494,22.265,22.1408,22.23,7896,21.9957804159599,22.1105786595278,21.9872400621996,22.0758214058524,7951.14604222456,0.0,1.0
2025-08-12,22.2525,22.2525,22.07,22.1678,5853,22.0981653546438,22.0981653546438,21.9169311033362,22.0140528007492,5893.87763236327,0.0,1.0
2025-08-13,22.4625,22.48,22.23,22.33,4095,22.3067088766964,22.3240875035341,22.0758214058524,22.1751278449251,4123.59967615369,0.0,1.0
2025-08-14,22.2931,22.3135,22.1375,22.18,3176,22.1384837689073,22.1587422824781,21.9839629497102,22.0261681863161,3198.18133613288,0.0,1.0
2025-08-15,22.4139,22.46,22.3,22.3,1763,22.258445947307,22.3042262157195,22.1453359132033,22.1453359132033,1775.31287644908,0.0,1.0
2025-08-18,22.1651,22.375,22.15,22.375,4660,22.0113715268943,22.2198157425078,21.9963762545943,22.2198157425078,4692.54566321764,0.0,1.0
2025-08-19,22.5,22.5,22.4776,22.4776,2417,22.3439487913486,22.3439487913486,22.3217041489963,22.3217041489963,2433.88044377619,0.0,1.0
2025-08-20,22.6797,22.765,22.6797,22.765,3869,22.5224024623622,22.6071108548912,22.5224024623622,22.6071108548912,3896.02128132812,0.0,1.0
2025-08-21,22.5745,22.78,22.543,22.78,1064,22.4179320884577,22.622006820752,22.3866505601498,22.622006820752,1071.43102696643,0.0,1.0
2025-08-22,23.015,23.015,23.0028,23.013,1374,22.8553769525728,22.8553769525728,22.8432615670059,22.8533908237913,1383.59608181567,0.0,1.0
2025-08-25,22.9389,23.08,22.9389,22.96,888,22.7798047524385,22.91992613797,22.7798047524385,22.8007584110828,894.201834535895,0.0,1.0
2025-08-26,22.8206,22.9422,22.8206,22.9422,707,22.6623252350155,22.7830818649279,22.6623252350155,22.7830818649279,711.937721865854,0.0,1.0
2025-08-27,22.9488,22.98,22.9003,22.9003,906,22.7896360899067,22.8206196988974,22.7414724669565,22.7414724669565,912.327547398108,0.0,1.0
2025-08-28,22.865,22.93,22.8186,22.93,1307,22.7064172939638,22.770966479361,22.6603391062341,22.770966479361,1316.12815060632,0.0,1.0
2025-08-29,22.9721,22.9721,22.75,22.78,1843,22.8127744902106,22.8127744902106,22.5922148890302,22.622006820752,1855.87160028114,0.0,1.0
2025-09-02,22.5424,22.755,22.47,22.755,3668,22.3860547215154,22.5971802109839,22.3141568596268,22.5971802109839,3693.61748770007,0.0,1.0
2025-09-03,22.5373,22.6,22.46,22.55,1539,22.3809900931227,22.4432552304213,22.3042262157195,22.3936020108849,1549.7484497193,0.0,1.0
2025-09-04,22.6827,22.6827,22.5,22.5924,1085,22.5253816555343,22.5253816555343,22.3439487913486,22.4357079410517,1092.57769197235,0.0,1.0
2025-09-05,22.9165,22.9165,22.82,22.84,2395,22.7575601100862,22.7575601100862,22.6617293963811,22.6815906841956,2411.72679472238,0.0,1.0
2025-09-08,22.7695,23.0,22.635,23.0,3093,22.6115796446494,22.8404809867119,22.4780124840967,22.8404809867119,3114.60166015712,0.0,1.0
2025-09-09,22.7168,22.7175,22.62,22.6376,1431,22.5592451512581,22.5599402963316,22.4631165182358,22.4805944515126,1440.99417254602,0.0,1.0
2025-09-10,22.6681,22.8755,22.6681,22.8755,4674,22.5108829154297,22.7168444700664,22.5108829154297,22.7168444700664,4706.64343988826,0.0,1.0
2025-09-11,23.0511,23.0511,22.765,22.765,2325,22.891226577078,22.891226577078,22.6071108548912,22.6071108548912,2341.23791136932,0.0,1.0
2025-09-12,22.9317,22.9317,22.89,22.89,325,22.7726546888253,22.7726546888253,22.731243903732,22.731243903732,327.269815567754,0.0,1.0
2025-09-15,22.8543,23.23,22.84,23.23,2313,22.695791504983,23.068885796579,22.6815906841956,23.068885796579,2329.15410279451,0.0,1.0
2025-09-16,22.7269,22.85,22.72,22.85,1587,22.5692751016045,22.6915213281029,22.5624229573084,22.6915213281029,1598.08368401854,0.0,1.0
2025-09-17,22.6956,22.904,22.6956,22.8885,2277,22.5381921861747,22.7451468052021,22.5381921861747,22.7297543071459,2292.90267707008,0.0,1.0
2025-09-18,22.7295,22.804,22.69,22.72,2048,22.5718570690204,22.6458403661295,22.5326310255867,22.5624229573084,2062.3033301008,0.0,1.0
2025-09-19,22.4798,22.4798,22.4798,22.4798,620,22.4798,22.4798,22.4798,22.4798,620,0.157,1.0
2025-09-22,22.4829,22.4829,22.4,22.4,3834,22.4829,22.4829,22.4,22.4,3834,0.0,1.0
2025-09-23,22.587,22.59,22.4,22.4,7207,22.587,22.59,22.4,22.4,7207,0.0,1.0
2025-09-24,22.3183,22.565,22.3183,22.565,3573,22.3183,22.565,22.3183,22.565,3573,0.0,1.0
2025-09-25,22.2452,22.32,22.14,22.14,1883,22.2452,22.32,22.14,22.14,1883,0.0,1.0
2025-09-26,22.4413,22.4812,22.4164,22.4164,1290,22.4413,22.4812,22.4164,22.4164,1290,0.0,1.0
2025-09-29,22.4331,22.55,22.4,22.55,1919,22.4331,22.55,22.4,22.55,1919,0.0,1.0
2025-09-30,22.555,22.555,22.41,22.42,5541,22.555,22.555,22.41,22.42,5541,0.0,1.0
2025-10-01,22.5712,22.58,22.53,22.5624,1209,22.5712,22.58,22.53,22.5624,1209,0.0,1.0
2025-10-02,22.45,22.59,22.4,22.59,1483,22.45,22.59,22.4,22.59,1483,0.0,1.0
2025-10-03,22.5677,22.6695,22.5677,22.6224,2002,22.5677,22.6695,22.5677,22.6224,2002,0.0,1.0
2025-10-06,22.4399,22.6,22.38,22.6,7045,22.4399,22.6,22.38,22.6,7045,0.0,1.0
2025-10-07,22.32,22.4065,22.27,22.27,5217,22.32,22.4065,22.27,22.27,5217,0.0,1.0
2025-10-08,22.2933,22.355,22.14,22.14,4022,22.2933,22.355,22.14,22.14,4022,0.0,1.0
2025-10-09,22.19,22.325,22.17,22.26,2915,22.19,22.325,22.17,22.26,2915,0.0,1.0
2025-10-10,21.9722,22.33,21.9722,22.33,1442,21.9722,22.33,21.9722,22.33,1442,0.0,1.0
2025-10-13,22.08,22.09,22.03,22.06,2313,22.08,22.09,22.03,22.06,2313,0.0,1.0
2025-10-14,22.3775,22.395,22.1575,22.21,3034,22.3775,22.395,22.1575,22.21,3034,0.0,1.0
2025-10-15,22.7271,22.7552,22.46,22.46,5012,22.7271,22.7552,22.46,22.46,5012,0.0,1.0
2025-10-16,22.6928,22.8485,22.69,22.8485,6041,22.6928,22.8485,22.69,22.8485,6041,0.0,1.0
2025-10-17,22.8643,22.8643,22.67,22.67,2042,22.8643,22.8643,22.67,22.67,2042,0.0,1.0
2025-10-20,23.0838,23.0838,22.9475,22.95,597,23.0838,23.0838,22.9475,22.95,597,0.0,1.0
2025-10-21,23.0573,23.1135,23.0573,23.1,1532,23.0573,23.1135,23.0573,23.1,1532,0.0,1.0
2025-10-22,23.1104,23.26,23.06,23.26,2735,23.1104,23.26,23.06,23.26,2735,0.0,1.0
2025-10-23,23.0976,23.1852,22.92,23.1852,2362,23.0976,23.1852,22.92,23.1852,2362,0.0,1.0
2025-10-24,23.1991,23.27,23.18,23.18,1642,23.1991,23.27,23.18,23.18,1642,0.0,1.0
2025-10-27,23.2183,23.2295,23.14,23.22,4343,23.2183,23.2295,23.14,23.22,4343,0.0,1.0
2025-10-28,22.805,22.98,22.8,22.98,3754,22.805,22.98,22.8,22.98,3754,0.0,1.0
2025-10-29,22.2022,22.63,22.18,22.63,2532,22.2022,22.63,22.18,22.63,2532,0.0,1.0
2025-10-30,22.415,22.49,22.415,22.42,4440,22.415,22.49,22.415,22.42,4440,0.0,1.0
2025-10-31,22.4489,22.4489,22.3799,22.4155,1713,22.4489,22.4489,22.3799,22.4155,1713,0.0,1.0
2025-11-03,22.3844,22.3844,22.27,22.276,3425,22.3844,22.3844,22.27,22.276,3425,0.0,1.0
2025-11-04,22.4632,22.62,22.34,22.62,2048,22.4632,22.62,22.34,22.62,2048,0.0,1.0
2025-11-05,22.427,22.435,22.31,22.435,2420,22.427,22.435,22.31,22.435,2420,0.0,1.0
2025-11-06,22.26,22.4,22.26,22.4,7612,22.26,22.4,22.26,22.4,7612,0.0,1.0
2025-11-07,22.6056,22.6056,22.365,22.53,26607,22.6056,22.6056,22.365,22.53,26607,0.0,1.0
2025-11-10,22.5764,22.6405,22.41,22.55,2190,22.5764,22.6405,22.41,22.55,2190,0.0,1.0
2025-11-11,22.8425,22.8425,22.67,22.69,1032,22.8425,22.8425,22.67,22.69,1032,0.0,1.0
2025-11-12,22.6507,22.79,22.6507,22.76,3160,22.6507,22.79,22.6507,22.76,3160,0.0,1.0
2025-11-13,22.3338,22.59,22.3338,22.562,1379,22.3338,22.59,22.3338,22.562,1379,0.0,1.0
2025-11-14,22.41,22.4475,22.29,22.29,2382,22.41,22.4475,22.29,22.29,2382,0.0,1.0
2025-11-17,22.213,22.43,22.213,22.4,10805,22.213,22.43,22.213,22.4,10805,0.0,1.0
2025-11-18,22.34,22.377,22.24,22.2601,11772,22.34,22.377,22.24,22.2601,11772,0.0,1.0
2025-11-19,22.1737,22.215,22.1,22.215,1915,22.1737,22.215,22.1,22.215,1915,0.0,1.0
2025-11-20,22.1132,22.3701,22.1132,22.37,406,22.1132,22.3701,22.1132,22.37,406,0.0,1.0
2025-11-21,22.4469,22.48,22.25,22.25,2097,22.4469,22.48,22.25,22.25,2097,0.0,1.0
2025-11-24,22.511,22.511,22.42,22.42,1219,22.511,22.511,22.42,22.42,1219,0.0,1.0
2025-11-25,22.6652,22.766,22.52,22.52,2304,22.6652,22.766,22.52,22.52,2304,0.0,1.0
2025-11-26,22.776,22.776,22.776,22.776,407,22.776,22.776,22.776,22.776,407,0.0,1.0