date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-18,25.65,25.74,25.6104,25.7,8723,20.2317547471386,20.3027433602864,20.2005197573535,20.2711928655541,11059.0975818172,0.0,1.0
2021-03-19,25.75,25.75,25.61,25.61,4285,20.3106309839695,20.3106309839695,20.2002042524062,20.2002042524062,5432.56140526046,0.0,1.0
2021-03-22,25.7191,25.75,25.699,25.7,8392,20.2862582267888,20.3106309839695,20.2704041031857,20.2711928655541,10639.4528151565,0.0,1.0
2021-03-23,25.73,25.75,25.7,25.75,10741,20.2948557366033,20.3106309839695,20.2711928655541,20.3106309839695,13617.5360685887,0.0,1.0
2021-03-24,25.8,25.8,25.55,25.75,71008,20.350069102385,20.350069102385,20.1528785103076,20.3106309839695,90024.5788249088,0.0,1.0
2021-03-25,25.85,25.9,25.6,25.75,56258,20.3895072208005,20.428945339216,20.1923166287231,20.3106309839695,71324.3966247707,0.0,1.0
2021-03-26,26.1,26.1,25.8,25.8,75729,20.5866978128779,20.5866978128779,20.350069102385,20.350069102385,96009.9049379155,0.0,1.0
2021-03-29,26.05,26.15,25.98,26.02,62069,20.5472596944624,20.6261359312933,20.4920463286807,20.5235968234131,78691.6345071437,0.0,1.0
2021-03-30,26.0,26.15,26.0,26.09,49680,20.5078215760469,20.6261359312933,20.5078215760469,20.5788101891948,62984.7492679905,0.0,1.0
2021-03-31,25.86,26.19,25.66,25.92,393545,20.3973948444836,20.6576864260257,20.2396423708217,20.4447205865821,498939.878234124,0.0,1.0
2021-04-01,25.775,25.82,25.71,25.75,2545,20.3303500431773,20.3658443497512,20.2790804892371,20.3106309839695,3226.57381012551,0.0,1.0
2021-04-05,25.8,25.8,25.77,25.8,4788,20.350069102385,20.350069102385,20.3264062313357,20.350069102385,6070.26931350923,0.0,1.0
2021-04-06,25.85,25.8705,25.85,25.8705,2257,20.3895072208005,20.4056768493508,20.3895072208005,20.4056768493508,2861.4448288618,0.0,1.0
2021-04-07,25.67,25.87,25.57,25.83,6721,20.2475299945048,20.4052824681667,20.1686537576738,20.3737319734343,8520.94403844935,0.0,1.0
2021-04-08,25.82,25.8256,25.73,25.73,2134,20.3658443497512,20.3702614190137,20.2948557366033,20.2948557366033,2705.5043264471,0.0,1.0
2021-04-09,25.86,25.86,25.735,25.8096,7593,20.3973948444836,20.3973948444836,20.2987995484449,20.3576412211208,9626.47345394226,0.0,1.0
2021-04-12,25.94,25.94,25.85,25.92,5879,20.4604958339483,20.4604958339483,20.3895072208005,20.4447205865821,7453.4488918381,0.0,1.0
2021-04-13,25.94,25.94,25.94,25.94,678,20.4604958339483,20.4604958339483,20.4604958339483,20.4604958339483,859.574476724993,0.0,1.0
2021-04-14,25.78,25.8,25.7,25.7,5361,20.4958805893169,20.5117811948944,20.4322781670072,20.4322781670072,6743.13940295093,0.20486111,1.0
2021-04-15,25.77,25.78,25.73,25.73,1579,20.4879302865282,20.4958805893169,20.4561290753733,20.4561290753733,1986.08787861584,0.0,1.0
2021-04-16,25.85,25.9,25.75,25.75,2956,20.551532708838,20.5912842227815,20.4720296809508,20.4720296809508,3718.09738390653,0.0,1.0
2021-04-19,25.95,25.95,25.8,25.8,960,20.6310357367251,20.6310357367251,20.5117811948944,20.5117811948944,1207.50118015909,0.0,1.0
2021-04-20,25.79,25.85,25.75,25.8,6503,20.5038308921056,20.551532708838,20.4720296809508,20.5117811948944,8179.56268184853,0.0,1.0
2021-04-21,25.79,25.79,25.7228,25.77,1648,20.5038308921056,20.5038308921056,20.4504048573655,20.4879302865282,2072.87702593978,0.0,1.0
2021-04-22,25.95,25.95,25.7899,25.7899,3370,20.6310357367251,20.6310357367251,20.5037513890778,20.5037513890778,4238.83226785015,0.0,1.0
2021-04-23,25.85,25.85,25.65,25.8,5335,20.551532708838,20.551532708838,20.3925266530636,20.5117811948944,6710.43624598827,0.0,1.0
2021-04-26,25.945,25.945,25.73,25.75,6680,20.6270605853308,20.6270605853308,20.4561290753733,20.4720296809508,8402.19571194034,0.0,1.0
2021-04-27,25.9,25.92,25.73,25.84,61611,20.5912842227815,20.607184828359,20.4561290753733,20.5435824060492,77495.1616778979,0.0,1.0
2021-04-28,25.92,25.93,25.82,25.93,3726,20.607184828359,20.6151351311477,20.5276818004718,20.6151351311477,4686.61395549247,0.0,1.0
2021-04-29,26.05,26.05,25.9,25.94,2263,20.7105387646123,20.7105387646123,20.5912842227815,20.6230854339364,2846.4324694792,0.0,1.0
2021-04-30,26.05,26.13,25.85,25.89,68800,20.7105387646123,20.7741411869221,20.551532708838,20.5833339199928,86537.5845780683,0.0,1.0
2021-05-03,25.95,26.01,25.9484,25.9484,1904,20.6310357367251,20.6787375534575,20.6297636882789,20.6297636882789,2394.87734064887,0.0,1.0
2021-05-04,25.95,26.005,25.9,25.95,2948,20.6310357367251,20.6747624020631,20.5912842227815,20.6310357367251,3708.03487407188,0.0,1.0
2021-05-05,25.9,25.9,25.8555,25.8555,1998,20.5912842227815,20.5912842227815,20.5559053753717,20.5559053753717,2513.11183120611,0.0,1.0
2021-05-06,25.91,25.95,25.75,25.85,7795,20.5992345255703,20.6310357367251,20.4720296809508,20.551532708838,9804.65802014594,0.0,1.0
2021-05-07,26.05,26.05,25.85,25.85,1522,20.7105387646123,20.7105387646123,20.551532708838,20.551532708838,1914.3924960439,0.0,1.0
2021-05-10,25.93,26.0199,25.8328,25.93,1945,20.6151351311477,20.6866083532183,20.5378581880414,20.6151351311477,2446.44770355149,0.0,1.0
2021-05-11,25.79,25.85,25.75,25.75,12290,20.5038308921056,20.551532708838,20.4720296809508,20.4720296809508,15458.5307334951,0.0,1.0
2021-05-12,25.85,25.85,25.75,25.75,12205,20.551532708838,20.551532708838,20.4720296809508,20.4720296809508,15351.6165665018,0.0,1.0
2021-05-13,25.81,25.81,25.74,25.74,2391,20.5197314976831,20.5197314976831,20.464079378162,20.464079378162,3007.43262683373,0.0,1.0
2021-05-14,25.89,25.89,25.41,25.77,4497,20.5833339199928,20.5833339199928,20.2017193861343,20.4879302865282,5656.38834080775,0.0,1.0
2021-05-17,25.8018,25.84,25.77,25.77,3484,20.5132122493963,20.5435824060492,20.4879302865282,20.4879302865282,4382.22303299404,0.0,1.0
2021-05-18,25.8962,25.8962,25.845,25.845,1282,20.5882631077218,20.5882631077218,20.5475575574436,20.5475575574436,1612.51720100412,0.0,1.0
2021-05-19,25.77,25.77,25.77,25.77,2026,20.4879302865282,20.4879302865282,20.4879302865282,20.4879302865282,2548.33061562742,0.0,1.0
2021-05-20,25.78,25.78,25.78,25.78,224,20.4958805893169,20.4958805893169,20.4958805893169,20.4958805893169,281.750275370455,0.0,1.0
2021-05-21,25.79,26.04,25.79,26.04,1645,20.5038308921056,20.7025884618236,20.5038308921056,20.7025884618236,2069.10358475178,0.0,1.0
2021-05-24,25.79,25.9884,25.5,25.79,29896,20.5038308921056,20.6615648994338,20.2732721112328,20.5038308921056,37603.5992521211,0.0,1.0
2021-05-25,25.72,25.75,25.59,25.72,32410,20.4481787725846,20.4720296809508,20.3448248363313,20.4481787725846,40765.7429676627,0.0,1.0
2021-05-26,25.78,25.805,25.7,25.72,31474,20.4958805893169,20.5157563462887,20.4322781670072,20.4481787725846,39588.4293170076,0.0,1.0
2021-05-27,25.72,25.78,25.65,25.78,6362,20.4481787725846,20.4958805893169,20.3925266530636,20.4958805893169,8002.21094601265,0.0,1.0
2021-05-28,25.6,25.75,25.47,25.74,32277,20.35277513912,20.4720296809508,20.2494212028666,20.464079378162,40598.4537416614,0.0,1.0
2021-06-01,25.53,25.69,25.47,25.67,57598,20.297123019599,20.4243278642185,20.2494212028666,20.408427258641,72447.5551820867,0.0,1.0
2021-06-02,25.5,25.67,25.49,25.62,35256,20.2732721112328,20.408427258641,20.2653218084441,20.3686757446974,44345.4808413426,0.0,1.0
2021-06-03,25.47,25.6386,25.43,25.5,45799,20.2494212028666,20.3834633078844,20.2176199917118,20.2732721112328,57606.6109896941,0.0,1.0
2021-06-04,25.65,25.66,25.45,25.45,43580,20.3925266530636,20.4004769558523,20.2335205972892,20.2335205972892,54815.5223243054,0.0,1.0
2021-06-07,25.65,25.71,25.51,25.58,6264,20.3925266530636,20.4402284697959,20.2812224140215,20.3368745335425,7878.94520053806,0.0,1.0
2021-06-08,25.61,25.7886,25.52,25.6,20342,20.3607254419087,20.5027178497152,20.2891727168102,20.35277513912,25586.4468820794,0.0,1.0
2021-06-09,25.7,25.7,25.55,25.55,11444,20.4322781670072,20.4322781670072,20.3130236251764,20.3130236251764,14394.4203184798,0.0,1.0
2021-06-10,25.85,25.85,25.58,25.6039,29260,20.551532708838,20.551532708838,20.3368745335425,20.3558757572076,36803.6297202656,0.0,1.0
2021-06-11,25.88,25.88,25.6,25.75,30238,20.5753836172041,20.5753836172041,20.35277513912,20.4720296809508,38033.7715475527,0.0,1.0
2021-06-14,26.05,26.05,25.7685,25.86,1929,20.7105387646123,20.7105387646123,20.4867377411099,20.5594830116267,2426.32268388218,0.0,1.0
2021-06-15,25.66,25.74,25.66,25.73,6470,20.4004769558523,20.464079378162,20.4004769558523,20.4561290753733,8138.05482878054,0.0,1.0
2021-06-16,25.87,26.0047,25.66,25.81,140351,20.5674333144154,20.6745238929794,20.4004769558523,20.5197314976831,176535.41472553,0.0,1.0
2021-06-17,25.92,25.92,25.72,25.85,13801,20.607184828359,20.607184828359,20.4481787725846,20.551532708838,17359.0872785163,0.0,1.0
2021-06-18,25.85,25.89,25.83,25.83,1410,20.551532708838,20.5833339199928,20.5356321032605,20.5356321032605,1773.51735835866,0.0,1.0
2021-06-21,25.84,25.87,25.84,25.84,3722,20.5435824060492,20.5674333144154,20.5435824060492,20.5435824060492,4681.58270057515,0.0,1.0
2021-06-22,25.78,25.98,25.75,25.957,5834,20.4958805893169,20.6548866450913,20.4720296809508,20.6366009486772,7338.08529692515,0.0,1.0
2021-06-23,25.78,25.8,25.77,25.78,9985,20.4958805893169,20.5117811948944,20.4879302865282,20.4958805893169,12559.2700873839,0.0,1.0
2021-06-24,25.841,25.86,25.715,25.78,23484,20.5443774363281,20.5594830116267,20.4442036211903,20.4958805893169,29538.4976196418,0.0,1.0
2021-06-25,25.7768,25.89,25.67,25.76,9244,20.4933364924245,20.5833339199928,20.408427258641,20.4799799837395,11627.2301139486,0.0,1.0
2021-06-28,25.77,25.91,25.67,25.91,5115,20.4879302865282,20.5992345255703,20.408427258641,20.5992345255703,6433.71722553516,0.0,1.0
2021-06-29,25.77,25.78,25.64,25.64,4459,20.4879302865282,20.4958805893169,20.3845763502749,20.3845763502749,5608.59141909311,0.0,1.0
2021-06-30,25.95,25.96,25.77,25.82,18581,20.6310357367251,20.6389860395139,20.4879302865282,20.5276818004718,23371.4369047251,0.0,1.0
2021-07-01,25.8,25.8,25.8,25.8,809,20.5117811948944,20.5117811948944,20.5117811948944,20.5117811948944,1017.5713070299,0.0,1.0
2021-07-02,25.87,25.94,25.77,25.78,2396,20.5674333144154,20.6230854339364,20.4879302865282,20.4958805893169,3013.7216954804,0.0,1.0
2021-07-06,25.95,25.95,25.74,25.76,3937,20.6310357367251,20.6310357367251,20.464079378162,20.4799799837395,4952.01265238162,0.0,1.0
2021-07-07,25.8152,25.93,25.8,25.8,1905,20.5238656551332,20.6151351311477,20.5117811948944,20.5117811948944,2396.1351543782,0.0,1.0
2021-07-08,25.75,25.81,25.75,25.81,8179,20.4720296809508,20.5197314976831,20.4720296809508,20.5197314976831,10287.6584922096,0.0,1.0
2021-07-09,25.79,25.83,25.73,25.73,3659,20.5038308921056,20.5356321032605,20.4561290753733,20.4561290753733,4602.34043562721,0.0,1.0
2021-07-12,25.87,25.97,25.7307,25.7307,83654,20.5674333144154,20.6469363423026,20.4566855965685,20.4566855965685,105221.149713571,0.0,1.0
2021-07-13,25.86,25.9,25.86,25.88,7261,20.5594830116267,20.5912842227815,20.5594830116267,20.5753836172041,9132.98548868245,0.0,1.0
2021-07-14,25.5807,25.78,25.5807,25.7699,8882,20.5858780168852,20.746263209189,20.5858780168852,20.7381353093281,11037.0700347897,0.3125,1.0
2021-07-15,25.75,25.8399,25.672,25.7638,11795,20.7221209323746,20.7944672885618,20.6593510126571,20.7332263797092,14656.8611867084,0.0,1.0
2021-07-16,25.71,25.83,25.71,25.78,3262,20.6899312299554,20.786500337213,20.6899312299554,20.746263209189,4053.47021543391,0.0,1.0
2021-07-19,25.62,25.669,25.6,25.669,3588,20.6175043995121,20.6569367849756,20.6014095483025,20.6569367849756,4458.56871029334,0.0,1.0
2021-07-20,25.66,25.68,25.65,25.67,2979,20.6496941019313,20.6657889531409,20.6416466763265,20.6577415275361,3701.8049576265,0.0,1.0
2021-07-21,25.67,25.7399,25.6,25.685,2084,20.6577415275361,20.7139930325137,20.6014095483025,20.6698126659433,2589.64804689279,0.0,1.0
2021-07-22,25.83,25.83,25.69,25.7,5137,20.786500337213,20.786500337213,20.6738363787457,20.6818838043505,6383.40787758554,0.0,1.0
2021-07-23,25.83,25.83,25.83,25.83,212,20.786500337213,20.786500337213,20.786500337213,20.786500337213,263.43828500061,0.0,1.0
2021-07-26,25.87,25.87,25.87,25.87,512,20.8186900396322,20.8186900396322,20.8186900396322,20.8186900396322,636.228310944871,0.0,1.0
2021-07-27,25.95,25.95,25.9082,25.9082,788,20.8830694444707,20.8830694444707,20.8494312054426,20.8494312054426,979.195134813588,0.0,1.0
2021-07-28,25.95,25.95,25.9064,25.95,1161,20.8830694444707,20.8830694444707,20.8479826688337,20.8830694444707,1442.69740040428,0.0,1.0
2021-07-29,26.1,26.1,26.0,26.0,2467,21.0037808285428,21.0037808285428,20.9233065724947,20.9233065724947,3065.57664668162,0.0,1.0
2021-07-30,26.05,26.1,26.05,26.1,3564,20.9635437005187,21.0037808285428,20.9635437005187,21.0037808285428,4428.74550821781,0.0,1.0
2021-08-02,26.06,26.15,26.06,26.15,14410,20.9715911261235,21.0440179565668,20.9715911261235,21.0440179565668,17906.3475795226,0.0,1.0
2021-08-03,26.06,26.06,26.05,26.05,1681,20.9715911261235,20.9715911261235,20.9635437005187,20.9635437005187,2088.86677870767,0.0,1.0
2021-08-04,26.06,26.06,25.9905,25.9905,1382,20.9715911261235,20.9715911261235,20.9156615181702,20.9156615181702,1717.31938618323,0.0,1.0
2021-08-05,26.03,26.15,26.03,26.15,1658,20.9474488493091,21.0440179565668,20.9474488493091,21.0440179565668,2060.28621005194,0.0,1.0
2021-08-06,26.06,26.06,25.8601,25.87,3233,20.9715911261235,20.9715911261235,20.8107230882835,20.8186900396322,4017.43384625931,0.0,1.0
2021-08-09,25.8,25.95,25.8,25.81,1325,20.7623580603986,20.8830694444707,20.7623580603986,20.7704054860034,1646.48928125381,0.0,1.0
2021-08-10,25.75,25.76,25.75,25.76,3864,20.7221209323746,20.7301683579794,20.7221209323746,20.7301683579794,4801.53553416206,0.0,1.0
2021-08-11,25.62,25.76,25.62,25.76,3691,20.6175043995121,20.7301683579794,20.6175043995121,20.7301683579794,4586.55995253421,0.0,1.0
2021-08-12,26.09,26.0999,25.66,25.66,4532,20.995733402938,21.0037003542867,20.6496941019313,20.6496941019313,5631.61465859794,0.0,1.0
2021-08-13,26.0,26.09,25.7963,25.84,2329,20.9233065724947,20.995733402938,20.7593805129248,20.7945477628178,2894.09323474727,0.0,1.0
2021-08-16,25.98,25.98,25.865,25.93,17281,20.9072117212851,20.9072117212851,20.8146663268298,20.8669745932611,21473.9481278092,0.0,1.0
2021-08-17,25.69,25.81,25.69,25.81,2807,20.6738363787457,20.7704054860034,20.6738363787457,20.7704054860034,3488.07200941846,0.0,1.0
2021-08-18,25.65,25.7,25.52,25.7,8798,20.6416466763265,20.6818838043505,20.537030143464,20.6818838043505,10932.6888275253,0.0,1.0
2021-08-19,25.81,25.81,25.54,25.54,15560,20.7704054860034,20.7704054860034,20.5531249946737,20.5531249946737,19335.3760123089,0.0,1.0
2021-08-20,26.07,26.07,25.8,25.8,21154,20.9796385517284,20.9796385517284,20.7623580603986,20.7623580603986,26286.6673627495,0.0,1.0
2021-08-23,25.925,25.925,25.925,25.925,255,20.8629508804587,20.8629508804587,20.8629508804587,20.8629508804587,316.87152205262,0.0,1.0
2021-08-24,26.0681,26.0681,25.853,25.853,7505,20.9781095408634,20.9781095408634,20.8050094161041,20.8050094161041,9325.96381570558,0.0,1.0
2021-08-25,25.99,25.99,25.99,25.99,1317,20.9152591468899,20.9152591468899,20.9152591468899,20.9152591468899,1636.5482138953,0.0,1.0
2021-08-26,25.99,25.99,25.99,25.99,119,20.9152591468899,20.9152591468899,20.9152591468899,20.9152591468899,147.87337695789,0.0,1.0
2021-08-27,25.87,25.9,25.87,25.9,8215,20.8186900396322,20.8428323164467,20.8186900396322,20.8428323164467,10208.2335437737,0.0,1.0
2021-08-30,25.93,25.93,25.93,25.93,800,20.8669745932611,20.8669745932611,20.8669745932611,20.8669745932611,994.106735851357,0.0,1.0
2021-08-31,26.0,26.0,25.9,25.9,2827,20.9233065724947,20.9233065724947,20.8428323164467,20.8428323164467,3512.92467781474,0.0,1.0
2021-09-01,26.0,26.0,25.808,26.0,2056,20.9233065724947,20.9233065724947,20.7687960008824,20.9233065724947,2554.85431113799,0.0,1.0
2021-09-02,26.13,26.13,25.97,25.97,7071,21.0279231053572,21.0279231053572,20.8991642956803,20.8991642956803,8786.66091150619,0.0,1.0
2021-09-03,25.89,26.1,25.87,26.1,6013,20.8347848908419,21.0037808285428,20.8186900396322,21.0037808285428,7471.95475334276,0.0,1.0
2021-09-07,25.85,25.85,25.85,25.85,477,20.8025951884226,20.8025951884226,20.8025951884226,20.8025951884226,592.736141251374,0.0,1.0
2021-09-08,25.9,25.94,25.82,25.8499,10250,20.8428323164467,20.8750220188659,20.7784529116082,20.8025147141666,12736.9925530955,0.0,1.0
2021-09-09,25.99,25.99,25.95,25.95,1190,20.9152591468899,20.9152591468899,20.8830694444707,20.8830694444707,1478.7337695789,0.0,1.0
2021-09-10,25.99,25.99,25.99,25.99,180,20.9152591468899,20.9152591468899,20.9152591468899,20.9152591468899,223.674015566556,0.0,1.0
2021-09-13,26.09,26.09,26.09,26.09,339,20.995733402938,20.995733402938,20.995733402938,20.995733402938,421.252729317012,0.0,1.0
2021-09-14,26.1,26.1,25.9777,25.9777,1862,21.0037808285428,21.0037808285428,20.905360813396,20.905360813396,2313.78342769403,0.0,1.0
2021-09-15,26.07,26.1,25.92,25.92,2095,20.9796385517284,21.0037808285428,20.8589271676563,20.8589271676563,2603.31701451074,0.0,1.0
2021-09-16,26.14,26.2,25.7401,25.7401,4955,21.035970530962,21.0842550845908,20.7141539810258,20.7141539810258,6157.24859517935,0.0,1.0
2021-09-17,25.9662,26.063,25.9662,26.063,711,20.8961062739505,20.974005353805,20.8961062739505,20.974005353805,883.512361487894,0.0,1.0
2021-09-20,25.9662,25.9662,25.9662,25.9662,243,20.8961062739505,20.8961062739505,20.8961062739505,20.8961062739505,301.95992101485,0.0,1.0
2021-09-21,25.6267,25.9782,25.6267,25.9782,982,20.6228961746673,20.9057631846762,20.6228961746673,20.9057631846762,1220.26601825754,0.0,1.0
2021-09-22,26.2,26.2,25.75,26.1954,4497,21.0842550845908,21.0842550845908,20.7221209323746,21.0805532688126,5588.12248890446,0.0,1.0
2021-09-23,26.2,26.2,26.1416,26.1738,3086,21.0842550845908,21.0842550845908,21.0372581190588,21.0631708295062,3834.76673354662,0.0,1.0
2021-09-24,26.0795,26.1932,25.76,25.76,1060,20.9872836060529,21.0787828351796,20.7301683579794,20.7301683579794,1317.19142500305,0.0,1.0
2021-09-27,25.82,25.9,25.65,25.9,7256,20.7784529116082,20.8428323164467,20.6416466763265,20.8428323164467,9016.54809417183,0.0,1.0
2021-09-28,25.86,25.86,25.79,25.8,8356,20.8106426140274,20.8106426140274,20.7543106347938,20.7623580603986,10383.4448559675,0.0,1.0
2021-09-29,26.03,26.03,26.02,26.02,1182,20.9474488493091,20.9474488493091,20.9394014237043,20.9394014237043,1468.79270222038,0.0,1.0
2021-09-30,26.01,26.01,25.85,25.85,8085,20.9313539980995,20.9313539980995,20.8025951884226,20.8025951884226,10046.6911991978,0.0,1.0
2021-10-01,26.01,26.01,26.01,26.01,155,20.9313539980995,20.9313539980995,20.9313539980995,20.9313539980995,192.608180071201,0.0,1.0
2021-10-04,25.85,26.0205,25.85,25.965,3575,20.8025951884226,20.9398037949846,20.8025951884226,20.8951405828779,4442.41447583577,0.0,1.0
2021-10-05,25.88,25.8944,25.85,25.8944,2540,20.826737465237,20.838325758108,20.8025951884226,20.838325758108,3156.28888632807,0.0,1.0
2021-10-06,25.83,25.83,25.8,25.8,1001,20.786500337213,20.786500337213,20.7623580603986,20.7623580603986,1243.87605323401,0.0,1.0
2021-10-07,25.83,25.83,25.83,25.83,156,20.786500337213,20.786500337213,20.786500337213,20.786500337213,193.850813491015,0.0,1.0
2021-10-08,25.84,25.84,25.8399,25.8399,707,20.7945477628178,20.7945477628178,20.7944672885618,20.7944672885618,878.541827808639,0.0,1.0
2021-10-11,25.766,25.82,25.75,25.82,1555,20.7349968133423,20.7784529116082,20.7221209323746,20.7784529116082,1932.29496781107,0.0,1.0
2021-10-12,25.9719,25.99,25.84,25.84,1367,20.9006933065452,20.9152591468899,20.7945477628178,20.7945477628178,1698.67988488601,0.0,1.0
2021-10-13,26.39,26.56,26.1201,26.45,3823,21.2371561710821,21.3739624063638,21.0199561540084,21.285440724711,4750.58756394969,0.0,1.0
2021-10-14,26.35,26.35,26.1201,26.124,7107,21.4564485188131,21.4564485188131,21.2692440590607,21.2724197762988,8727.88662279321,0.3125,1.0
2021-10-15,26.11,26.26,25.95,26.26,3929,21.2610197657006,21.3831627363959,21.1307339302922,21.3831627363959,4825.08323356613,0.0,1.0
2021-10-18,26.3,26.3,26.06,26.06,573,21.415734195248,21.415734195248,21.2203054421355,21.2203054421355,703.683556333264,0.0,1.0
2021-10-19,26.0,26.2,26.0,26.0,7839,21.1714482538573,21.3343055481178,21.1714482538573,21.1714482538573,9626.83315549121,0.0,1.0
2021-10-20,25.825,25.9547,25.825,25.88,1744,21.0289481213794,21.1345610767073,21.0289481213794,21.0737338773011,2141.75239484331,0.0,1.0
2021-10-21,26.05,26.05,25.9,25.9,4768,21.2121625774224,21.2121625774224,21.0900196067271,21.0900196067271,5855.43315287436,0.0,1.0
2021-10-22,26.05,26.05,26.05,26.05,187,21.2121625774224,21.2121625774224,21.2121625774224,21.2121625774224,229.64890930946,0.0,1.0
2021-10-25,25.85,26.05,25.82,26.0465,5735,21.049305283162,21.2121625774224,21.0248766890229,21.2093125747729,7042.97590850134,0.0,1.0
2021-10-26,26.0,26.0342,25.792,25.8,10632,21.1714482538573,21.1992968511759,21.0020766678265,21.0085909595969,13056.8299667282,0.0,1.0
2021-10-27,25.9,26.1563,25.8,25.83,9077,21.0900196067271,21.2987212293219,21.0085909595969,21.0330195537359,11147.1826192619,0.0,1.0
2021-10-28,26.13,26.1399,25.99,26.05,5388,21.2773054951266,21.2853669311925,21.1633053891443,21.2121625774224,6616.83595379342,0.0,1.0
2021-10-29,26.15,26.15,26.12,26.12,1837,21.2935912245527,21.2935912245527,21.2691626304136,21.2691626304136,2255.96281498116,0.0,1.0
2021-11-01,26.4,26.4,26.36,26.36,2959,21.4971628423782,21.4971628423782,21.4645913835261,21.4645913835261,3633.85627083792,0.0,1.0
2021-11-02,26.4,26.4,26.3956,26.4,2972,21.4971628423782,21.4971628423782,21.4935799819045,21.4971628423782,3649.82116827655,0.0,1.0
2021-11-03,26.004,26.4,26.004,26.155,8144,21.1747053997425,21.4971628423782,21.1747053997425,21.2976626569092,10001.394210782,0.0,1.0
2021-11-04,26.11,26.2547,26.0,26.105,9952,21.2610197657006,21.378847018098,21.1714482538573,21.2569483333441,12221.7430237847,0.0,1.0
2021-11-05,26.0,26.195,25.99,26.04,15493,21.1714482538573,21.3302341157613,21.1633053891443,21.2040197127094,19026.4735397404,0.0,1.0
2021-11-08,25.94,26.0,25.94,26.0,1433,21.1225910655792,21.1714482538573,21.1225910655792,21.1714482538573,1759.82292535003,0.0,1.0
2021-11-09,25.9,26.026,25.9,25.94,8863,21.0900196067271,21.1926197021112,21.0900196067271,21.1225910655792,10884.3758460414,0.0,1.0
2021-11-10,25.75,25.9872,25.6291,25.9872,6064,20.9678766360318,21.1610253870247,20.8694294016513,21.1610253870247,7447.01062060194,0.0,1.0
2021-11-11,25.57,25.57,25.56,25.56,1236,20.8213050711974,20.8213050711974,20.8131622064844,20.8131622064844,1517.89332570317,0.0,1.0
2021-11-12,25.8274,25.8274,25.6128,25.6128,2119,21.0309024089106,21.0309024089106,20.8561565321691,20.8561565321691,2602.27828249596,0.0,1.0
2021-11-15,25.745,25.745,25.745,25.745,805,20.9638052036753,20.9638052036753,20.9638052036753,20.9638052036753,988.595572161041,0.0,1.0
2021-11-16,25.71,25.9162,25.6,25.9162,5702,20.9353051771797,21.1032110475622,20.8457336653364,21.1032110475622,7002.44963038791,0.0,1.0
2021-11-17,25.7123,25.7497,25.65,25.7497,2329,20.9371780360637,20.9676323500904,20.8864479889016,20.9676323500904,2860.17277958145,0.0,1.0
2021-11-18,25.7,25.7021,25.575,25.63,4752,20.9271623124667,20.9288723140564,20.8253765035539,20.8701622594755,5835.7840483345,0.0,1.0
2021-11-19,25.69,25.84,25.69,25.84,1034,20.9190194477536,21.041162418449,20.9190194477536,21.041162418449,1269.8233808876,0.0,1.0
2021-11-22,25.6862,25.75,25.6545,25.73,2111,20.9159251591627,20.9678766360318,20.8901122780224,20.9515909066057,2592.45373022604,0.0,1.0
2021-11-23,25.74,25.74,25.4267,25.51,8705,20.9597337713187,20.9597337713187,20.7046178198598,20.7724478829192,10690.3409387104,0.0,1.0
2021-11-24,25.715,25.78,25.715,25.78,658,20.9393766095362,20.9923052301708,20.9393766095362,20.9923052301708,808.0694242012,0.0,1.0
2021-11-26,25.84,25.84,25.76,25.7799,1527,21.041162418449,21.041162418449,20.9760195007448,20.9922238015237,1875.26141452163,0.0,1.0
2021-11-29,25.96,26.1,25.68,25.7363,4457,21.1388767950052,21.2528769009875,20.9108765830406,20.9567209113749,5473.50368338109,0.0,1.0
2021-11-30,25.81,26.1499,25.73,26.1499,2361,21.0167338243099,21.2935097959055,20.9515909066057,21.2935097959055,2899.47098866115,0.0,1.0
2021-12-01,25.71,25.85,25.66,25.85,9154,20.9353051771797,21.049305283162,20.8945908536146,21.049305283162,11241.7439348599,0.0,1.0
2021-12-02,25.8899,25.8899,25.8899,25.8899,597,21.081795313367,21.081795313367,21.081795313367,21.081795313367,733.157213143033,0.0,1.0
2021-12-03,25.8899,25.8899,25.8899,25.8899,162,21.081795313367,21.081795313367,21.081795313367,21.081795313367,198.947183465949,0.0,1.0
2021-12-06,25.9648,25.9648,25.8,25.8,3356,21.1427853700675,21.1427853700675,21.0085909595969,21.0085909595969,4121.39967723287,0.0,1.0
2021-12-07,25.74,25.77,25.74,25.77,2965,20.9597337713187,20.9841623654578,20.9597337713187,20.9841623654578,3641.22468504037,0.0,1.0
2021-12-08,25.9,25.9,25.69,25.69,886,21.0900196067271,21.0900196067271,20.9190194477536,20.9190194477536,1088.06916389402,0.0,1.0
2021-12-09,25.9,25.9,25.9,25.9,220,21.0900196067271,21.0900196067271,21.0900196067271,21.0900196067271,270.175187422894,0.0,1.0
2021-12-10,25.9,25.9,25.9,25.9,283,21.0900196067271,21.0900196067271,21.0900196067271,21.0900196067271,347.543536548541,0.0,1.0
2021-12-13,25.8871,25.8871,25.8871,25.8871,634,21.0795153112473,21.0795153112473,21.0795153112473,21.0795153112473,778.595767391431,0.0,1.0
2021-12-14,25.9299,25.9299,25.7939,25.7939,609,21.114366772219,21.114366772219,21.0036238121219,21.0036238121219,747.894041547921,0.0,1.0
2021-12-15,25.85,25.85,25.71,25.71,2076,21.049305283162,21.049305283162,20.9353051771797,20.9353051771797,2549.47131404512,0.0,1.0
2021-12-16,25.92,25.96,25.7101,25.7101,2111,21.1063053361531,21.1388767950052,20.9353866058268,20.9353866058268,2592.45373022605,0.0,1.0
2021-12-17,25.92,25.92,25.92,25.92,601,21.1063053361531,21.1063053361531,21.1063053361531,21.1063053361531,738.069489277998,0.0,1.0
2021-12-20,25.94,25.96,25.92,25.92,1617,21.1225910655792,21.1388767950052,21.1063053361531,21.1063053361531,1985.78762755827,0.0,1.0
2021-12-21,25.9,25.94,25.9,25.94,1701,21.0900196067271,21.1225910655792,21.0900196067271,21.1225910655792,2088.94542639247,0.0,1.0
2021-12-22,25.95,25.97,25.9,25.9,3683,21.1307339302922,21.1470196597183,21.0900196067271,21.0900196067271,4522.97825126599,0.0,1.0
2021-12-23,25.7017,25.95,25.7017,25.95,1318,20.9285465994679,21.1307339302922,20.9285465994679,21.1307339302922,1618.59498646988,0.0,1.0
2021-12-27,26.07,26.07,25.7177,25.8,1201,21.2284483068485,21.2284483068485,20.9415751830087,21.0085909595969,1474.91090952225,0.0,1.0
2021-12-28,25.785,25.85,25.66,25.74,5448,20.9963766625274,21.049305283162,20.8945908536146,20.9597337713187,6690.52009581783,0.0,1.0
2021-12-29,25.9,25.9,25.8,25.8,2827,21.0900196067271,21.0900196067271,21.0085909595969,21.0085909595969,3471.75115838419,0.0,1.0
2021-12-30,25.93,25.93,25.93,25.93,1585,21.1144482008662,21.1144482008662,21.1144482008662,21.1144482008662,1946.48941847857,0.0,1.0
2021-12-31,25.93,25.93,25.92,25.92,1999,21.1144482008662,21.1144482008662,21.1063053361531,21.1063053361531,2454.90999844711,0.0,1.0
2022-01-03,25.84,25.9318,25.74,25.74,1395,21.041162418449,21.1159139165145,20.9597337713187,20.9597337713187,1713.15630206789,0.0,1.0
2022-01-04,25.84,25.84,25.84,25.84,561,21.041162418449,21.041162418449,21.041162418449,21.041162418449,688.946727928378,0.0,1.0
2022-01-05,25.72,25.72,25.71,25.71,1746,20.9434480418927,20.9434480418927,20.9353051771797,20.9353051771797,2144.20853291078,0.0,1.0
2022-01-06,25.775,25.775,25.775,25.775,1766,20.9882337978143,20.9882337978143,20.9882337978143,20.9882337978143,2168.7699135856,0.0,1.0
2022-01-07,25.7172,25.8199,25.67,25.8199,1301,20.9411680397731,21.0247952603758,20.9027337183276,21.0247952603758,1597.71781289629,0.0,1.0
2022-01-10,25.68,25.7201,25.65,25.65,7481,20.9108765830406,20.9435294705398,20.8864479889016,20.8864479889016,9187.18444141214,0.0,1.0
2022-01-11,25.8121,25.8779,25.8121,25.8779,1744,21.0184438258996,21.0720238757113,21.0184438258996,21.0720238757113,2141.75239484331,0.0,1.0
2022-01-12,26.0362,26.0362,25.84,25.84,1715,21.2009254241185,21.2009254241185,21.041162418449,21.041162418449,2106.13839286483,0.0,1.0
2022-01-13,25.68,25.85,25.67,25.85,1600,21.1653411053226,21.305454344727,21.1570991500635,21.305454344727,1941.28692731852,0.3125,1.0
2022-01-14,25.6,25.84,25.45,25.84,1767,21.0994054632499,21.2972123894679,20.9757761343637,21.2972123894679,2143.90875035739,0.0,1.0
2022-01-18,25.6,25.7344,25.45,25.63,6153,21.0994054632499,21.210177341932,20.9757761343637,21.1241313290271,7465.46153986928,0.0,1.0
2022-01-19,25.57,25.744,25.4001,25.4001,1388,21.0746795974727,21.2180896189807,20.9346487776209,20.9346487776209,1684.06640944881,0.0,1.0
2022-01-20,25.6599,25.6599,25.6599,25.6599,619,21.1487747752518,21.1487747752518,21.1487747752518,21.1487747752518,751.035380006353,0.0,1.0
2022-01-21,25.5653,25.6499,25.4026,25.41,1377,21.0708058785009,21.1405328199927,20.9367092664356,20.9428083133273,1670.7200618235,0.0,1.0
2022-01-24,25.6,25.6,25.43,25.46,2831,21.0994054632499,21.0994054632499,20.9592922238455,20.9840180896228,3434.86455702421,0.0,1.0
2022-01-25,25.66,25.66,25.4287,25.4287,735,21.1488571948044,21.1488571948044,20.9582207696618,20.9582207696618,891.778682236945,0.0,1.0
2022-01-26,25.5699,25.7331,25.46,25.7331,4757,21.0745971779201,21.2091058877483,20.9840180896228,21.2091058877483,5771.68869578387,0.0,1.0
2022-01-27,25.45,25.57,25.37,25.57,5319,20.9757761343637,21.0746795974727,20.909840492291,21.0746795974727,6453.5657290045,0.0,1.0
2022-01-28,25.44,25.46,25.43,25.45,3524,20.9675341791046,20.9840180896228,20.9592922238455,20.9757761343637,4275.68445741904,0.0,1.0
2022-01-31,25.37,25.4816,25.37,25.4816,3618,20.909840492291,21.0018207129824,20.909840492291,21.0018207129824,4389.73506439901,0.0,1.0
2022-02-01,25.4268,25.48,25.4268,25.48,691,20.9566547981626,21.0005020001409,20.9566547981626,21.0005020001409,838.393291735686,0.0,1.0
2022-02-02,25.27,25.44,25.27,25.44,143105,20.8274209397002,20.9675341791046,20.8274209397002,20.9675341791046,173629.916083698,0.0,1.0
2022-02-03,25.34,25.4,25.34,25.4,7616,20.8851146265138,20.9345663580683,20.8851146265138,20.9345663580683,9240.52577403614,0.0,1.0
2022-02-04,25.26,25.35,25.26,25.35,2359,20.8191789844411,20.8933565817729,20.8191789844411,20.8933565817729,2862.18491346525,0.0,1.0
2022-02-07,25.26,25.41,25.26,25.2936,2906,20.8191789844411,20.9428083133273,20.8191789844411,20.8468719541116,3525.86238174227,0.0,1.0
2022-02-08,25.27,25.29,25.21,25.29,3997,20.8274209397002,20.8439048502184,20.7779692081457,20.8439048502184,4849.57740530758,0.0,1.0
2022-02-09,25.5964,25.6528,25.22,25.22,1154,21.0964383593566,21.1429229870179,20.7862111634048,20.7862111634048,1400.15319632848,0.0,1.0
2022-02-10,25.47,25.5,25.41,25.5,3530,20.9922600448818,21.0169859106591,20.9428083133273,21.0169859106591,4282.96428339649,0.0,1.0
2022-02-11,25.3001,25.39,25.3001,25.39,3115,20.85222922503,20.9263244028092,20.85222922503,20.9263244028092,3779.44298662325,0.0,1.0
2022-02-14,25.355,25.43,25.35,25.43,6809,20.8974775594024,20.9592922238455,20.8933565817729,20.9592922238455,8261.38918006987,0.0,1.0
2022-02-15,25.36,25.36,25.36,25.36,915,20.9015985370319,20.9015985370319,20.9015985370319,20.9015985370319,1110.17346156028,0.0,1.0
2022-02-16,25.57,25.57,25.54,25.54,955,21.0746795974727,21.0746795974727,21.0499537316954,21.0499537316954,1158.70563474324,0.0,1.0
2022-02-17,25.395,25.47,25.35,25.45,2126,20.9304453804387,20.9922600448818,20.8933565817729,20.9757761343637,2579.48500467449,0.0,1.0
2022-02-18,25.405,25.405,25.405,25.405,408,20.9386873356978,20.9386873356978,20.9386873356978,20.9386873356978,495.028166466223,0.0,1.0
2022-02-22,25.5,25.55,25.3614,25.5,8644,21.0169859106591,21.0581956869545,20.9027524107682,21.0169859106591,10487.8026248383,0.0,1.0
2022-02-23,25.5,25.5,25.5,25.5,417,21.0169859106591,21.0169859106591,21.0169859106591,21.0169859106591,505.947905432389,0.0,1.0
2022-02-24,25.34,25.47,25.34,25.4398,2341,20.8851146265138,20.9922600448818,20.8851146265138,20.9673693399994,2840.34543553291,0.0,1.0
2022-02-25,25.5,25.5371,25.21,25.34,7047,21.0169859106591,21.0475635646703,20.7779692081457,20.8851146265138,8550.1556105085,0.0,1.0
2022-02-28,25.05,25.4,25.05,25.2601,6188,20.6460979240004,20.9345663580683,20.6460979240004,20.8192614039937,7507.92719140437,0.0,1.0
2022-03-01,25.12,25.23,25.12,25.23,779,20.703791610814,20.7944531186639,20.703791610814,20.7944531186639,945.164072738203,0.0,1.0
2022-03-02,25.2,25.2,25.2,25.2,537,20.7697272528866,20.7697272528866,20.7697272528866,20.7697272528866,651.544424981279,0.0,1.0
2022-03-03,25.2,25.2,25.2,25.2,253,20.7697272528866,20.7697272528866,20.7697272528866,20.7697272528866,306.965995382241,0.0,1.0
2022-03-04,25.03,25.04,25.03,25.04,1343,20.6296140134822,20.6378559687413,20.6296140134822,20.6378559687413,1629.46771461799,0.0,1.0
2022-03-07,25.0,25.1499,25.0,25.1,6038,20.604888147705,20.7284350570386,20.604888147705,20.6873077002958,7325.93154196826,0.0,1.0
2022-03-08,25.07,25.125,25.05,25.05,2253,20.6625818345186,20.7079125884435,20.6460979240004,20.6460979240004,2733.57465453039,0.0,1.0
2022-03-09,25.375,25.375,25.1,25.1,5317,20.9139614699206,20.9139614699206,20.6873077002958,20.6873077002958,6451.13912034534,0.0,1.0
2022-03-10,25.16,25.25,25.1,25.25,9140,20.7367594318503,20.810937029182,20.6873077002958,20.810937029182,11089.601572307,0.0,1.0
2022-03-11,25.2,25.2,25.08,25.2,6728,20.7697272528866,20.7697272528866,20.6708237897776,20.7697272528866,8163.11152937439,0.0,1.0
2022-03-14,25.08,25.12,25.07,25.1001,7411,20.6708237897776,20.703791610814,20.6625818345186,20.6873901198484,8991.79838647349,0.0,1.0
2022-03-15,25.2,25.21,25.0999,25.1,4772,20.7697272528866,20.7779692081457,20.6872252807432,20.6873077002958,5789.88826072749,0.0,1.0
2022-03-16,25.05,25.22,25.05,25.1499,7141,20.6460979240004,20.7862111634048,20.6460979240004,20.7284350570386,8664.20621748847,0.0,1.0
2022-03-17,25.1,25.16,25.1,25.13,3593,20.6873077002958,20.7367594318503,20.6873077002958,20.712033566073,4359.40245615965,0.0,1.0
2022-03-18,25.18,25.2,25.0933,25.13,58482,20.7532433423685,20.7697272528866,20.6817855902722,20.712033566073,70956.4638021509,0.0,1.0
2022-03-21,25.055,25.2,25.05,25.13,10487,20.6502189016299,20.7697272528866,20.6460979240004,20.712033566073,12723.9225042433,0.0,1.0
2022-03-22,25.2,25.2,25.1,25.18,2698,20.7697272528866,20.7697272528866,20.6873077002958,20.7532433423685,3273.49508119086,0.0,1.0
2022-03-23,25.1,25.17,25.07,25.14,14382,20.6873077002958,20.7450013871094,20.6625818345186,20.7202755213321,17449.7428679344,0.0,1.0
2022-03-24,25.2,25.21,25.07,25.12,36043,20.7697272528866,20.7779692081457,20.6625818345186,20.703791610814,43731.1279508384,0.0,1.0
2022-03-25,25.08,25.18,25.08,25.1,7883,20.6708237897776,20.7532433423685,20.6708237897776,20.6873077002958,9564.47803003245,0.0,1.0
2022-03-28,25.1,25.2,25.0998,25.12,33071,20.6873077002958,20.7697272528866,20.6871428611906,20.703791610814,40125.1874833442,0.0,1.0
2022-03-29,25.12,25.18,25.1,25.12,12372,20.703791610814,20.7532433423685,20.6873077002958,20.703791610814,15011.0011654904,0.0,1.0
2022-03-30,25.12,25.2,25.08,25.1626,33110,20.703791610814,20.7697272528866,20.6708237897776,20.7389023402177,40172.5063521976,0.0,1.0
2022-03-31,25.08,25.13,25.08,25.1299,4705,20.6708237897776,20.712033566073,20.6708237897776,20.7119511465205,5708.59687064603,0.0,1.0
2022-04-01,25.1,25.13,25.0706,25.08,4805,20.6873077002958,20.712033566073,20.6630763518341,20.6708237897776,5829.92730360343,0.0,1.0
2022-04-04,25.1176,25.15,25.079,25.1094,9658,20.7018135415518,20.7285174765912,20.6699995942517,20.6950551382393,11718.0932150264,0.0,1.0
2022-04-05,25.09,25.1748,25.09,25.12,16672,20.6790657450367,20.7489575256337,20.6790657450367,20.703791610814,20228.209782659,0.0,1.0
2022-04-06,25.09,25.09,25.0399,25.09,3818,20.6790657450367,20.6790657450367,20.6377735491887,20.6790657450367,4632.39593031382,0.0,1.0
2022-04-07,25.1,25.18,25.067,25.0891,8753,20.6873077002958,20.7532433423685,20.6601092479408,20.6783239690634,10620.0527967619,0.0,1.0
2022-04-08,25.0999,25.13,25.07,25.11,4039,20.6872252807432,20.712033566073,20.6625818345186,20.6955496555549,4900.53618714969,0.0,1.0
2022-04-11,25.045,25.1,25.02,25.08,7872,20.6419769463709,20.6873077002958,20.6213720582231,20.6708237897776,9551.1316824071,0.0,1.0
2022-04-12,25.1,25.39,25.05,25.05,23604,20.6873077002958,20.9263244028092,20.6460979240004,20.6460979240004,28638.8353952665,0.0,1.0
2022-04-13,24.9,25.0,24.8779,24.98,7814,20.7800296969605,20.8634836314864,20.7615863774302,20.8467928445812,9363.24937150882,0.3125,1.0
2022-04-14,24.9077,24.9183,24.84,24.91,2389,20.786455649919,20.7953017669787,20.7299573362449,20.7883750904131,2862.65712164507,0.0,1.0
2022-04-18,24.8732,24.9,24.84,24.8901,2866,20.7576640425075,20.7800296969605,20.7299573362449,20.7717677574424,3434.22993329208,0.0,1.0
2022-04-19,24.765,24.858,24.68,24.8401,5391,20.6673668853505,20.7449790444596,20.5964310410034,20.7300407901794,6459.85121087842,0.0,1.0
2022-04-20,24.81,24.9,24.75,24.75,5429,20.7049211558871,20.7800296969605,20.6548487951716,20.6548487951716,6505.3853132738,0.0,1.0
2022-04-21,24.91,24.9287,24.838,24.89,11124,20.7883750904131,20.8039809761694,20.7282882575544,20.7716843035079,13329.5093433151,0.0,1.0
2022-04-22,24.68,24.82,24.68,24.82,16310,20.5964310410034,20.7132665493397,20.5964310410034,20.7132665493397,19543.7160544291,0.0,1.0
2022-04-25,24.6999,24.79,24.6678,24.79,5161,20.6130383739741,20.6882303689819,20.5862496609912,20.6882303689819,6184.25006480125,0.0,1.0
2022-04-26,24.67,24.695,24.665,24.69,3134,20.5880856475508,20.6089491311823,20.5839129508245,20.604776434456,3755.36518176461,0.0,1.0
2022-04-27,24.67,24.77,24.67,24.76,2264,20.5880856475508,20.6715395820767,20.5880856475508,20.6631941886242,2712.87389008139,0.0,1.0
2022-04-28,24.7791,24.7791,24.45,24.67,6359,20.6791338901186,20.6791338901186,20.4044869915937,20.5880856475508,7619.77255610759,0.0,1.0
2022-04-29,24.8,24.8,24.5001,24.73,19298,20.6965757624345,20.6965757624345,20.4462974127912,20.6381580082664,23124.1344217274,0.0,1.0
2022-05-02,24.7491,24.83,24.6,24.6471,3738,20.6540977097608,20.7216119427923,20.5296678933826,20.5689746965444,4479.11775668032,0.0,1.0
2022-05-03,24.83,24.83,24.4539,24.7714,7789,20.7216119427923,20.7216119427923,20.4077416950402,20.6727079371601,9333.2927251961,0.0,1.0
2022-05-04,24.9,24.92,24.54,24.83,6015,20.7800296969605,20.7967204838657,20.4795955326671,20.7216119427923,7207.56910284432,0.0,1.0
2022-05-05,24.842,24.89,24.5005,24.87,16527,20.7316264149354,20.7716843035079,20.4466312285293,20.7549935166027,19803.7397444237,0.0,1.0
2022-05-06,24.7917,24.8399,24.5312,24.56,3539,20.6896490858689,20.7298738823104,20.4722515864288,20.4962863195723,4240.66285203093,0.0,1.0
2022-05-09,24.46,24.74,24.24,24.65,6596,20.4128323850463,20.646503401719,20.2292337290892,20.5713948606456,7903.76156315233,0.0,1.0
2022-05-10,24.415,24.691,24.06,24.06,1664,20.3752781145096,20.6056109738012,20.0790166469425,20.0790166469425,1993.91437857573,0.0,1.0
2022-05-11,24.5899,24.5899,24.3909,24.3909,806,20.5212390459955,20.5212390459955,20.3551657162889,20.3551657162889,965.802277122616,0.0,1.0
2022-05-12,24.44,24.44,24.27,24.42,1252,20.3961415981411,20.3961415981411,20.254269909447,20.3794508112359,1500.22884734183,0.0,1.0
2022-05-13,24.47,24.47,24.47,24.47,685,20.4211777784989,20.4211777784989,20.4211777784989,20.4211777784989,820.812108968973,0.0,1.0
2022-05-16,24.89,24.89,24.71,24.77,5796,20.7716843035079,20.7716843035079,20.6214672213612,20.6715395820767,6945.14888114476,0.0,1.0
2022-05-17,24.67,24.8381,24.6518,24.8,3816,20.5880856475508,20.7283717114889,20.5728970314671,20.6965757624345,4572.58249317606,0.0,1.0
2022-05-18,24.385,24.68,24.0717,24.65,2521,20.3502419341519,20.5964310410034,20.0887807572821,20.5713948606456,3020.82821417631,0.0,1.0
2022-05-19,24.52,24.6,24.1897,24.38,4310,20.4629047457619,20.5296678933826,20.1872564000227,20.3460692374256,5164.52582431572,0.0,1.0
2022-05-20,24.55,24.55,24.5079,24.5079,590,20.4879409261197,20.4879409261197,20.4528068196842,20.4528068196842,706.976852980573,0.0,1.0
2022-05-23,24.7499,24.7499,24.36,24.5,23525,20.654765341237,20.654765341237,20.3293784505204,20.4462139588567,28189.2041802848,0.0,1.0
2022-05-24,24.73,24.76,24.16,24.75,10428,20.6381580082664,20.6631941886242,20.1624705814685,20.6548487951716,12495.5163099685,0.0,1.0
2022-05-25,24.75,24.75,24.65,24.685,9979,20.6548487951716,20.6548487951716,20.5713948606456,20.6006037377297,11957.4949421918,0.0,1.0
2022-05-26,24.74,24.75,24.56,24.7001,17152,20.646503401719,20.6548487951716,20.4962863195723,20.6132052818431,20552.655902242,0.0,1.0
2022-05-27,24.7167,24.8,24.59,24.65,12128,20.6270586349744,20.6965757624345,20.52132249993,20.5713948606456,14532.5682592346,0.0,1.0
2022-05-31,24.8,24.91,24.7,24.7,24049,20.6965757624345,20.7883750904131,20.6131218279086,20.6131218279086,28817.0954869998,0.0,1.0
2022-06-01,24.7,24.8,24.7,24.8,937,20.6131218279086,20.6965757624345,20.6131218279086,20.6965757624345,1122.77510380135,0.0,1.0
2022-06-02,24.7,24.7,24.7,24.7,398,20.6131218279086,20.6131218279086,20.6131218279086,20.6131218279086,476.90980929876,0.0,1.0
2022-06-03,24.75,24.8,24.7499,24.8,5353,20.6548487951716,20.6965757624345,20.654765341237,20.6965757624345,6414.31710848306,0.0,1.0
2022-06-06,24.6238,24.7999,24.6,24.7999,1643,20.5495299297998,20.6964923085,20.5296678933826,20.6964923085,1968.75079567303,0.0,1.0
2022-06-07,24.7999,24.8,24.6,24.79,3796,20.6964923085,20.6965757624345,20.5296678933826,20.6882303689819,4548.61717612587,0.0,1.0
2022-06-08,24.7004,24.8,24.68,24.8,3186,20.6134556436467,20.6965757624345,20.5964310410034,20.6965757624345,3817.6750060951,0.0,1.0
2022-06-09,24.7499,24.7499,24.7499,24.7499,1079,20.654765341237,20.654765341237,20.654765341237,20.654765341237,1292.9288548577,0.0,1.0
2022-06-10,24.36,24.69,24.36,24.69,2355,20.3293784505204,20.604776434456,20.3293784505204,20.604776434456,2821.91608265975,0.0,1.0
2022-06-13,23.9,24.6,23.9,24.6,8133,19.945490351701,20.5296678933826,19.945490351701,20.5296678933826,9745.49617845935,0.0,1.0
2022-06-14,23.8,24.2,23.8,24.2,2931,19.8620364171751,20.1958521552789,19.8620364171751,20.1958521552789,3512.11721370519,0.0,1.0
2022-06-15,24.4,24.499,23.97,24.48,4358,20.3627600243307,20.4453794195114,20.0039081058692,20.4295231719515,5222.04258523619,0.0,1.0
2022-06-16,24.1,24.38,24.05,24.37,1740,20.1123982207529,20.3460692374256,20.0706712534899,20.337723843973,2084.98258336644,0.0,1.0
2022-06-17,24.2,24.39,24.0,24.38,1233,20.1958521552789,20.3544146308782,20.028944286227,20.3460692374256,1477.46179614415,0.0,1.0
2022-06-21,24.25,24.5,24.0436,24.36,5571,20.2375791225418,20.4462139588567,20.0653302016803,20.3293784505204,6675.53906433015,0.0,1.0
2022-06-22,24.25,24.25,24.25,24.25,211,20.2375791225418,20.2375791225418,20.2375791225418,20.2375791225418,252.834094879494,0.0,1.0
2022-06-23,24.275,24.5,24.275,24.5,1940,20.2584426061733,20.4462139588567,20.2584426061733,20.4462139588567,2324.63575386833,0.0,1.0
2022-06-24,24.48,24.48,24.23,24.275,907,20.4295231719515,20.4295231719515,20.2208883356366,20.2584426061733,1086.82712822607,0.0,1.0
2022-06-27,24.4997,24.4997,24.4997,24.4997,555,20.4459635970531,20.4459635970531,20.4459635970531,20.4459635970531,665.037548142744,0.0,1.0
2022-06-28,24.3804,24.3804,24.22,24.22,826,20.3464030531637,20.3464030531637,20.212542942184,20.212542942184,989.767594172803,0.0,1.0
2022-06-29,24.5,24.5,24.5,24.5,1045,20.4462139588567,20.4462139588567,20.4462139588567,20.4462139588567,1252.18781587237,0.0,1.0
2022-06-30,24.0,24.4999,24.0,24.41,1863,20.028944286227,20.4461305049222,20.028944286227,20.3711054177833,2232.3692832251,0.0,1.0
2022-07-01,24.5,24.5,24.5,24.5,582,20.4462139588567,20.4462139588567,20.4462139588567,20.4462139588567,697.390726160499,0.0,1.0
2022-07-05,24.4,24.4,24.4,24.4,1296,20.3627600243307,20.3627600243307,20.3627600243307,20.3627600243307,1552.95254485225,0.0,1.0
2022-07-06,24.21,24.31,23.8878,24.31,2792,20.2041975487315,20.2876514832574,19.9353089716889,20.2876514832574,3345.55826020637,0.0,1.0
2022-07-07,24.39,24.39,24.0352,24.0352,1018,20.3544146308782,20.3544146308782,20.0583200711801,20.0583200711801,1219.83463785462,0.0,1.0
2022-07-08,24.215,24.3,24.215,24.3,1460,20.2083702454577,20.2793060898048,20.2083702454577,20.2793060898048,1749.4681446638,0.0,1.0
2022-07-11,24.215,24.215,24.215,24.215,292,20.2083702454577,20.2083702454577,20.2083702454577,20.2083702454577,349.89362893276,0.0,1.0
2022-07-12,24.1,24.1,23.91,23.91,2058,20.1123982207529,20.1123982207529,19.9538357451536,19.9538357451536,2466.03112446445,0.0,1.0
2022-07-13,24.0999,24.1,24.0171,24.0171,5723,20.1123147668184,20.1123982207529,20.0432149090309,20.0432149090309,6857.67547391157,0.0,1.0
2022-07-14,23.8,23.9014,23.38,23.9,4006,20.1228299625687,20.2085633641739,19.7677211985233,20.2073796682937,4738.04132805132,0.3125,1.0
2022-07-15,23.65,23.8,23.61,23.8,4116,19.996005403981,20.1228299625687,19.962185521691,20.1228299625687,4868.14231309519,0.0,1.0
2022-07-18,23.73,23.8,23.66,23.7999,12989,20.0636451685611,20.1228299625687,20.0044603745535,20.1227454128629,15362.5608612229,0.0,1.0
2022-07-19,23.6432,23.8,23.6,23.8,11793,19.9902560239917,20.1228299625687,19.9537305511185,20.1228299625687,13948.008332928,0.0,1.0
2022-07-20,23.72,23.8,23.64,23.78,21999,20.0551901979886,20.1228299625687,19.9875504334085,20.1059200214236,26019.0142725415,0.0,1.0
2022-07-21,23.5588,23.7,23.55,23.63,47634,19.9188960723598,20.0382802568436,19.911455698256,19.979095462836,56338.4574688959,0.0,1.0
2022-07-22,23.59,23.65,23.58,23.64,10550,19.945275580546,19.996005403981,19.9368206099735,19.9875504334085,12477.8672019325,0.0,1.0
2022-07-25,23.59,23.59,23.59,23.59,280,19.945275580546,19.945275580546,19.945275580546,19.945275580546,331.166143747971,0.0,1.0
2022-07-26,23.6,23.6,23.6,23.6,270,19.9537305511185,19.9537305511185,19.9537305511185,19.9537305511185,319.338781471258,0.0,1.0
2022-07-27,23.7,23.7,23.6,23.6,2311,20.0382802568436,20.0382802568436,19.9537305511185,19.9537305511185,2733.30342214843,0.0,1.0
2022-07-28,23.74,23.74,23.5,23.52,10984,20.0721001391336,20.0721001391336,19.8691808453934,19.8860907865384,12991.1747247419,0.0,1.0
2022-07-29,23.7,23.93,23.645,23.645,7136,20.0382802568436,20.2327445800113,19.9917779186948,19.9917779186948,8440.00572066258,0.0,1.0
2022-08-01,23.87,23.87,23.74,23.83,11850,20.1820147565762,20.1820147565762,20.0721001391336,20.1481948742862,14015.4242979052,0.0,1.0
2022-08-02,23.66,23.956,23.65,23.7,27480,20.0044603745535,20.2547275034998,19.996005403981,20.0382802568436,32501.5915364081,0.0,1.0
2022-08-03,23.83,24.06,23.7,23.7,63197,20.1481948742862,20.3426591974539,20.0382802568436,20.0382802568436,74745.3813801448,0.0,1.0
2022-08-04,23.85,24.16,23.75,23.84,85488,20.1651048154312,20.4272089031789,20.0805551097061,20.1566498448587,101109.754631166,0.0,1.0
2022-08-05,23.8,23.85,23.72,23.8,27805,20.1228299625687,20.1651048154312,20.0551901979886,20.1228299625687,32885.9808104012,0.0,1.0
2022-08-08,23.84,23.85,23.8,23.8,2214,20.1566498448587,20.1651048154312,20.1228299625687,20.1228299625687,2618.57800806432,0.0,1.0
2022-08-09,23.795,23.8,23.75,23.77,3989,20.1186024772824,20.1228299625687,20.0805551097061,20.0974650508511,4717.93481218092,0.0,1.0
2022-08-10,23.89,23.95,23.851,23.86,12134,20.1989246977212,20.2496545211563,20.1659503124884,20.1735597860037,14351.3213865639,0.0,1.0
2022-08-11,23.84,23.84,23.76,23.77,2621,20.1566498448587,20.1566498448587,20.0890100802786,20.0974650508511,3099.95165272655,0.0,1.0
2022-08-12,23.85,23.874,23.77,23.85,3882,20.1651048154312,20.1853967448052,20.0974650508511,20.1651048154312,4591.38203582009,0.0,1.0
2022-08-15,23.92,23.94,23.83,23.83,2936,20.2242896094387,20.2411995505838,20.1481948742862,20.1481948742862,3472.51356444302,0.0,1.0
2022-08-16,23.9,23.98,23.8416,23.92,5969,20.2073796682937,20.2750194328738,20.1580026401503,20.2242896094387,7059.75254297016,0.0,1.0
2022-08-17,23.8,23.9,23.75,23.9,5879,20.1228299625687,20.2073796682937,20.0805551097061,20.2073796682937,6953.30628247972,0.0,1.0
2022-08-18,23.75,23.96,23.745,23.745,5016,20.0805551097061,20.2581094917288,20.0763276244199,20.0763276244199,5932.60491799938,0.0,1.0
2022-08-19,23.85,23.9299,23.7,23.75,7713,20.1651048154312,20.2326600303055,20.0382802568436,20.0805551097061,9122.44452402894,0.0,1.0
2022-08-22,23.8,23.85,23.76,23.83,3949,20.1228299625687,20.1651048154312,20.0890100802786,20.1481948742862,4670.62536307406,0.0,1.0
2022-08-23,23.76,23.8832,23.76,23.8832,1253,20.0890100802786,20.1931753177319,20.0890100802786,20.1931753177319,1481.96849327217,0.0,1.0
2022-08-24,23.9,24.0,23.75,23.75,2443,20.2073796682937,20.2919293740188,20.0805551097061,20.0805551097061,2889.42460420106,0.0,1.0
2022-08-25,24.03,24.03,23.8,23.8,4196,20.3172942857363,20.3172942857363,20.1228299625687,20.1228299625687,4962.7612113089,0.0,1.0
2022-08-26,24.0,24.05,24.0,24.04,2271,20.2919293740188,20.3342042268813,20.2919293740188,20.3257492563088,2685.99397304158,0.0,1.0
2022-08-29,24.05,24.05,24.05,24.05,404,20.3342042268813,20.3342042268813,20.3342042268813,20.3342042268813,477.825435979217,0.0,1.0
2022-08-30,23.92,24.04,23.92,24.04,1829,20.2242896094387,20.3257492563088,20.2242896094387,20.3257492563088,2163.22456041086,0.0,1.0
2022-08-31,23.92,24.0,23.92,24.0,1243,20.2242896094387,20.2919293740188,20.2242896094387,20.2919293740188,1470.14113099546,0.0,1.0
2022-09-01,23.85,23.9,23.85,23.9,1257,20.1651048154312,20.2073796682937,20.1651048154312,20.2073796682937,1486.69943818286,0.0,1.0
2022-09-02,24.0,24.0,23.85,23.95,2314,20.2919293740188,20.2919293740188,20.1651048154312,20.2496545211563,2736.85163083145,0.0,1.0
2022-09-06,23.75,23.975,23.75,23.975,3546,20.0805551097061,20.2707919475875,20.0805551097061,20.2707919475875,4193.98266332253,0.0,1.0
2022-09-07,23.85,23.98,23.8,23.8,1995,20.1651048154312,20.2750194328738,20.1228299625687,20.1228299625687,2359.5587742043,0.0,1.0
2022-09-08,23.94,23.98,23.86,23.98,2127,20.2411995505838,20.2750194328738,20.1735597860037,20.2750194328738,2515.67995625691,0.0,1.0
2022-09-09,23.99,23.99,23.99,23.99,403,20.2834744034463,20.2834744034463,20.2834744034463,20.2834744034463,476.642699751545,0.0,1.0
2022-09-12,24.0,24.0,23.99,23.99,3504,20.2919293740188,20.2919293740188,20.2834744034463,20.2834744034463,4144.30774176033,0.0,1.0
2022-09-13,23.95,24.07,23.73,23.9,11289,20.2496545211563,20.3511141680264,20.0636451685611,20.2073796682937,13351.9092741816,0.0,1.0
2022-09-14,23.83,24.03,23.71,23.95,8188,20.1481948742862,20.3172942857363,20.0467352274161,20.2496545211563,9684.24423217281,0.0,1.0
2022-09-15,23.9319,23.98,23.73,23.8473,5510,20.23435102442,20.2750194328738,20.0636451685611,20.1628219733766,6516.87661446902,0.0,1.0
2022-09-16,23.85,23.872,23.7652,23.77,1639,20.1651048154312,20.1837057506907,20.0934066649763,20.0974650508511,1938.5046771533,0.0,1.0
2022-09-19,23.87,23.88,23.84,23.87,2115,20.1820147565762,20.1904697271487,20.1566498448587,20.1820147565762,2501.48712152486,0.0,1.0
2022-09-20,23.7,23.83,23.55,23.72,8487,20.0382802568436,20.1481948742862,19.911455698256,20.0551901979886,10037.8823642465,0.0,1.0
2022-09-21,23.79,23.8,23.65,23.71,5608,20.1143749919961,20.1228299625687,19.996005403981,20.0467352274161,6632.78476478082,0.0,1.0
2022-09-22,23.58,23.58,23.41,23.57,3981,19.9368206099735,19.9368206099735,19.7930861102408,19.928365639401,4708.47292235955,0.0,1.0
2022-09-23,23.73,23.73,23.4,23.43,4917,20.0636451685611,20.0636451685611,19.7846311396683,19.8099960513859,5815.51403145992,0.0,1.0
2022-09-26,23.7,23.7,23.55,23.6,5706,20.0382802568436,20.0382802568436,19.911455698256,19.9537305511185,6748.69291509258,0.0,1.0
2022-09-27,23.7,23.7,23.56,23.62,5642,20.0382802568436,20.0382802568436,19.9199106688285,19.9706404922635,6672.99779652162,0.0,1.0
2022-09-28,23.7499,23.76,23.7317,23.7499,5994,20.0804705600004,20.0890100802786,20.0650825135584,20.0804705600004,7089.32094866193,0.0,1.0
2022-09-29,23.8,23.8,23.41,23.75,3776,20.1228299625687,20.1228299625687,19.7930861102408,20.0805551097061,4466.01199568692,0.0,1.0
2022-09-30,23.8,24.25,23.8,23.8,20479,20.1228299625687,20.5033036383315,20.1228299625687,20.1228299625687,24221.255206481,0.0,1.0
2022-10-03,23.55,23.85,23.29,23.85,3926,19.911455698256,20.1651048154312,19.6916264633708,20.1651048154312,4643.42242983762,0.0,1.0
2022-10-04,23.87,23.87,23.545,23.55,2443,20.1820147565762,20.1820147565762,19.9072282129697,19.911455698256,2889.42460420105,0.0,1.0
2022-10-05,23.8999,23.8999,23.8999,23.8999,1212,20.207295118588,20.207295118588,20.207295118588,20.207295118588,1433.47630793765,0.0,1.0
2022-10-06,23.93,23.93,23.9299,23.9299,943,20.2327445800113,20.2327445800113,20.2326600303055,20.2326600303055,1115.32026269406,0.0,1.0
2022-10-07,23.93,23.93,23.93,23.93,90,20.2327445800113,20.2327445800113,20.2327445800113,20.2327445800113,106.446260490419,0.0,1.0
2022-10-10,23.93,23.93,23.93,23.93,138,20.2327445800113,20.2327445800113,20.2327445800113,20.2327445800113,163.217599418643,0.0,1.0
2022-10-11,23.99,23.99,23.41,23.41,1380,20.2834744034463,20.2834744034463,19.7930861102408,19.7930861102408,1632.17599418643,0.0,1.0
2022-10-12,24.03,24.03,23.6,23.6,1282,20.3172942857363,20.3172942857363,19.9537305511185,19.9537305511185,1516.26784387464,0.0,1.0
2022-10-13,23.87,23.87,23.125,23.13,1476,20.4462325869671,20.4462325869671,19.8080908493345,19.8123736797884,1723.15950384218,0.3125,1.0
2022-10-14,23.87,23.87,23.87,23.87,185,20.4462325869671,20.4462325869671,20.4462325869671,20.4462325869671,215.97866409946,0.0,1.0
2022-10-17,23.78,23.84,23.5,23.5,744,20.3691416387967,20.4205356042436,20.1293031333777,20.1293031333777,868.584465351342,0.0,1.0
2022-10-18,23.78,23.78,23.78,23.78,97,20.3691416387967,20.3691416387967,20.3691416387967,20.3691416387967,113.24286712242,0.0,1.0
2022-10-19,23.84,23.86,23.8,23.86,1854,20.4205356042436,20.4376669260593,20.3862729606123,20.4376669260593,2164.45644994811,0.0,1.0
2022-10-20,22.7,23.83,22.51,23.4,20344,19.4440502607521,20.4119699433358,19.2813027035035,20.0436465242995,23750.6483375104,0.0,1.0
2022-10-21,22.7,22.75,22.208,22.69,12543,19.4440502607521,19.4868785652912,19.0226197440873,19.4354845998443,14643.3534259434,0.0,1.0
2022-10-24,23.315,23.764,22.99,23.1,1850,19.9708384065831,20.3554365813442,19.6924544270789,19.7866766970649,2159.7866409946,0.0,1.0
2022-10-25,23.4296,23.71,22.75,23.4,3556,20.0690008805867,20.309182012442,19.4868785652912,20.0436465242995,4151.46015966313,0.0,1.0
2022-10-26,23.3545,23.55,22.7501,23.55,3076,20.0046727671689,20.1721314379168,19.4869642219003,20.1721314379168,3591.08308524292,0.0,1.0
2022-10-27,23.2,23.6013,22.75,22.76,6778,19.8723333061431,20.2160732783739,19.4868785652912,19.495444226199,7912.99127170888,0.0,1.0
2022-10-28,23.18,23.456,22.91,23.34,2999,19.8552019843275,20.0916142253833,19.6239291398163,19.9922525588526,3501.189262888,0.0,1.0
2022-10-31,22.8,23.43,22.8,23.0,10947,19.5297068698303,20.069343507023,19.5297068698303,19.7010200879867,12780.0996534962,0.0,1.0
2022-11-01,22.75,23.16,22.69,23.16,5558,19.4868785652912,19.8380706625118,19.4354845998443,19.8380706625118,6488.69954089081,0.0,1.0
2022-11-02,22.75,23.3899,22.375,22.5,9933,19.4868785652912,20.0349952067826,19.1656662812479,19.2727370425957,11596.3030837835,0.0,1.0
2022-11-03,22.5699,22.67,22.2501,22.65,5052,19.3326110123414,19.4183532780286,19.0586811765093,19.401221956213,5897.96870827282,0.0,1.0
2022-11-04,22.55,23.0,22.55,22.56,2788,19.3155653471348,19.7010200879867,19.3155653471348,19.3241310080426,3254.85684059078,0.0,1.0
2022-11-07,22.94,22.99,22.75,22.94,1574,19.6496261225398,19.6924544270789,19.4868785652912,19.6496261225398,1837.56982320297,0.0,1.0
2022-11-08,22.8999,22.9999,22.25,22.78,21891,19.6152778222994,19.7009344313776,19.0585955199002,19.5125755480147,25556.6969502772,0.0,1.0
2022-11-09,22.7,22.89,22.5,22.5001,4822,19.4440502607521,19.6067978180007,19.2727370425957,19.2728226992048,5629.45469344647,0.0,1.0
2022-11-10,23.49,23.49,22.75,22.75,6325,20.1207374724699,20.1207374724699,19.4868785652912,19.4868785652912,7384.13540772479,0.0,1.0
2022-11-11,23.0,23.666,23.0,23.37,3003,19.7010200879867,20.2714931044475,19.7010200879867,20.0179495415761,3505.85907184151,0.0,1.0
2022-11-14,23.495,23.74,23.25,23.25,6750,20.1250203029238,20.3348789951654,19.9151616106822,19.9151616106822,7880.30260903437,0.0,1.0
2022-11-15,23.41,23.53,23.06,23.3365,1852,20.0522121852073,20.1550001161012,19.7524140534336,19.9892545775349,2162.12154547136,0.0,1.0
2022-11-16,23.237,23.5178,23.13,23.24,2009,19.904026251502,20.1445500097936,19.8123736797884,19.9065959497744,2345.41154689631,0.0,1.0
2022-11-17,23.4,23.4786,23.15,23.4786,1239,20.0436465242995,20.110972619035,19.829505001604,20.110972619035,1446.4733233472,0.0,1.0
2022-11-18,23.46,23.65,22.6,23.0,22337,20.0950404897464,20.257788046995,19.3583936516739,19.7010200879867,26077.3806485927,0.0,1.0
2022-11-21,23.2,23.3,22.82,23.21,3822,19.8723333061431,19.9579899152213,19.5468381916459,19.8808989670509,4462.00245507101,0.0,1.0
2022-11-22,22.93,23.1845,22.81,23.1845,11025,19.641060461632,19.859056531736,19.5382725307381,19.859056531736,12871.1609280894,0.0,1.0
2022-11-23,22.93,23.38,22.93,22.93,25924,19.641060461632,20.0265152024839,19.641060461632,19.641060461632,30265.0318276454,0.0,1.0
2022-11-25,23.3799,23.3799,22.94,22.94,1092,20.0264295458748,20.0264295458748,19.6496261225398,19.6496261225398,1274.857844306,0.0,1.0
2022-11-28,23.01,23.35,22.8,23.23,9811,19.7095857488945,20.0008182197604,19.5297068698303,19.8980302888666,11453.8739107017,0.0,1.0
2022-11-29,22.785,23.0,22.405,22.989,13004,19.5168583784686,19.7010200879867,19.1913632639714,19.6915978609881,15181.5489078345,0.0,1.0
2022-11-30,23.23,23.23,22.84,22.84,9221,19.8980302888666,19.8980302888666,19.5639695134616,19.5639695134616,10765.0770900601,0.0,1.0
2022-12-01,23.37,23.7399,23.01,23.0858,3418,20.0179495415761,20.3347933385563,19.7095857488945,19.7745134585758,3990.35175076732,0.0,1.0
2022-12-02,23.05,23.74,23.05,23.7399,47530,19.7438483925258,20.3348789951654,19.7438483925258,20.3347933385563,55489.0048899857,0.0,1.0
2022-12-05,22.9,23.58,22.81,23.14,5709,19.6153634789085,20.1978284206403,19.5382725307381,19.8209393406962,6664.98482888551,0.0,1.0
2022-12-06,22.9999,23.185,22.64,22.9,4886,19.7009344313776,19.8594848147814,19.3926562953052,19.6153634789085,5704.17163670251,0.0,1.0
2022-12-07,23.121,23.35,22.9603,22.9603,6566,19.8046645849713,20.0008182197604,19.6670144141827,19.6670144141827,7665.49139717329,0.0,1.0
2022-12-08,23.05,23.25,22.9,23.25,10719,19.7438483925258,19.9151616106822,19.6153634789085,19.9151616106822,12513.9205431466,0.0,1.0
2022-12-09,23.075,23.15,23.05,23.05,4246,19.7652625447954,19.829505001604,19.7438483925258,19.7438483925258,4957.0022041422,0.0,1.0
2022-12-12,23.2,23.275,23.01,23.01,5478,19.8723333061431,19.9365757629518,19.7095857488945,19.7095857488945,6395.30336182078,0.0,1.0
2022-12-13,22.857,23.24,22.6,22.6601,18865,19.5785311370049,19.9065959497744,19.3583936516739,19.4098732737299,22023.986476953,0.0,1.0
2022-12-14,23.05,23.06,22.51,22.7,26150,19.7438483925258,19.7524140534336,19.2813027035035,19.4440502607521,30528.8760335183,0.0,1.0
2022-12-15,23.025,23.17,22.63,22.63,12345,19.7224342402563,19.8466363234197,19.3840906343974,19.3840906343974,14412.197882745,0.0,1.0
2022-12-16,23.01,23.1,22.55,22.85,10947,19.7095857488945,19.7866766970649,19.3155653471348,19.5725351743694,12780.0996534962,0.0,1.0
2022-12-19,23.14,23.16,22.51,22.9422,16822,19.8209393406962,19.8380706625118,19.2813027035035,19.6515105679395,19638.881553952,0.0,1.0
2022-12-20,23.02,23.16,22.9,23.08,8416,19.7181514098024,19.8380706625118,19.6153634789085,19.7695453752493,9825.27803816785,0.0,1.0
2022-12-21,23.43,23.43,23.01,23.13,3095,20.069343507023,20.069343507023,19.7095857488945,19.8123736797884,3613.26467777205,0.0,1.0
2022-12-22,22.9984,23.225,22.8,23.0,20590,19.6996495822415,19.8937474584127,19.5297068698303,19.7010200879867,24037.8415881507,0.0,1.0
2022-12-23,22.9,23.0,22.9,22.925,2350,19.6153634789085,19.7010200879867,19.6153634789085,19.6367776311781,2743.51276018233,0.0,1.0
2022-12-27,22.91,23.3599,22.91,23.13,2167,19.6239291398163,20.0092982240592,19.6239291398163,19.8123736797884,2529.86900055963,0.0,1.0
2022-12-28,22.912,23.18,22.912,23.04,1611,19.6256422719979,19.8552019843275,19.6256422719979,19.735282731618,1880.76555602287,0.0,1.0
2022-12-29,23.0,23.489,22.94,22.94,2077,19.7010200879867,20.1198809063791,19.6496261225398,19.6496261225398,2424.79829910583,0.0,1.0
2022-12-30,23.0,23.0,22.82,22.9,5302,19.7010200879867,19.7010200879867,19.5468381916459,19.6153634789085,6189.8317678667,0.0,1.0
2023-01-03,23.3225,23.3225,22.82,23.175,2403,19.9772626522639,19.9772626522639,19.5468381916459,19.8509191538736,2805.38772881623,0.0,1.0
2023-01-04,23.4,23.43,23.3248,23.3248,1611,20.0436465242995,20.069343507023,19.9792327542727,19.9792327542727,1880.76555602287,0.0,1.0
2023-01-05,23.2896,23.4,22.93,23.01,6039,19.9490816278772,20.0436465242995,19.641060461632,19.7095857488945,7050.2440675494,0.0,1.0
2023-01-06,23.46,23.46,23.27,23.3799,1493,20.0950404897464,20.0950404897464,19.9322929324979,20.0264295458748,1743.00619189457,0.0,1.0
2023-01-09,23.45,23.45,23.23,23.43,3433,20.0864748288386,20.0864748288386,19.8980302888666,20.069343507023,4007.86353434296,0.0,1.0
2023-01-10,23.5,23.5,23.0801,23.0801,6407,20.1293031333777,20.1293031333777,19.7696310318584,19.7696310318584,7479.86649127159,0.0,1.0
2023-01-11,23.4501,23.4516,23.0,23.16,8544,20.0865604854477,20.0878453345839,19.7010200879867,19.8380706625118,9974.71192467994,0.0,1.0
2023-01-12,23.08,23.3562,23.08,23.32,2200,20.0372222786187,20.2770091414156,20.0372222786187,20.2455816090722,2534.08378137233,0.3125,1.0
2023-01-13,23.06,23.24,23.05,23.05,5492,20.0198590010809,20.176128498921,20.011177362312,20.011177362312,6325.99460331675,0.0,1.0
2023-01-17,23.04,23.11,22.9,23.11,8832,20.0024957235431,20.0632671949254,19.8809527807785,20.0632671949254,10173.1945259457,0.0,1.0
2023-01-18,23.19,23.29,23.09,23.13,6005,20.1327203050765,20.2195366927655,20.0459039173876,20.0806304724632,6916.89686688224,0.0,1.0
2023-01-19,23.19,23.2577,23.05,23.155,3584,20.1327203050765,20.191494999542,20.011177362312,20.1023345693854,4128.2528511084,0.0,1.0
2023-01-20,23.2899,23.2899,23.18,23.18,2987,20.2194498763778,20.2194498763778,20.1240386663076,20.1240386663076,3440.59466134508,0.0,1.0
2023-01-23,23.45,23.56,23.11,23.11,6783,20.3584429130679,20.4539409395258,20.0632671949254,20.0632671949254,7813.04104047662,0.0,1.0
2023-01-24,23.55,23.55,23.3099,23.3099,2437,20.4452593007569,20.4452593007569,20.2368131539156,20.2368131539156,2807.07371600199,0.0,1.0
2023-01-25,23.59,23.62,23.5167,23.56,4565,20.4799858558325,20.5060307721392,20.4163494436565,20.4539409395258,5258.2238463476,0.0,1.0
2023-01-26,23.6,23.6,23.6,23.6,1706,20.4886674946014,20.4886674946014,20.4886674946014,20.4886674946014,1965.06678682782,0.0,1.0
2023-01-27,23.55,23.6,23.55,23.6,1156,20.4452593007569,20.4886674946014,20.4452593007569,20.4886674946014,1331.54584148474,0.0,1.0
2023-01-30,23.5502,23.6,23.55,23.6,3408,20.4454329335323,20.4886674946014,20.4452593007569,20.4886674946014,3925.5261485986,0.0,1.0
2023-01-31,23.32,23.6,23.32,23.6,9948,20.2455816090722,20.4886674946014,20.2455816090722,20.4886674946014,11458.66611686,0.0,1.0
2023-02-01,23.5486,23.5486,23.2965,23.5,653,20.4440438713293,20.4440438713293,20.2251797579653,20.4018511069124,752.162140561878,0.0,1.0
2023-02-02,23.67,23.6787,23.52,23.57,2455,20.5494389659837,20.5569919917126,20.4192143844502,20.4626225782947,2827.80712875868,0.0,1.0
2023-02-03,23.65,23.6799,23.45,23.6583,2876,20.5320756884459,20.5580337883649,20.3584429130679,20.5392814486241,3312.7386160122,0.0,1.0
2023-02-06,23.67,23.68,23.47,23.47,5048,20.5494389659837,20.5581206047526,20.3758061906057,20.3758061906057,5814.57042198525,0.0,1.0
2023-02-07,23.66,23.67,23.3001,23.465,5686,20.5407573272148,20.5494389659837,20.2283051479221,20.3714653712213,6549.45471858323,0.0,1.0
2023-02-08,23.52,23.68,23.47,23.61,6267,20.4192143844502,20.5581206047526,20.3758061906057,20.4973491333703,7218.68320811838,0.0,1.0
2023-02-09,23.5,23.63,23.4201,23.56,7445,20.4018511069124,20.5147124109081,20.3324848131489,20.4539409395258,8575.56988741684,0.0,1.0
2023-02-10,23.6162,23.7,23.2101,23.47,14835,20.502731749407,20.5754838822904,20.150170399002,20.3758061906057,17087.7876802994,0.0,1.0
2023-02-13,23.485,23.59,23.12,23.5,16894,20.3888286487591,20.4799858558325,20.0719488336943,20.4018511069124,19459.459728411,0.0,1.0
2023-02-14,23.342,23.4899,23.2832,23.4899,2880,20.2646812143638,20.3930826517558,20.2136331784027,20.3930826517558,3317.34604106924,0.0,1.0
2023-02-15,23.24,23.4836,23.11,23.32,47988,20.176128498921,20.3876132193314,20.0632671949254,20.2455816090722,55275.2784093163,0.0,1.0
2023-02-16,23.3,23.4499,23.15,23.2,17510,20.2282183315344,20.3583560966802,20.0979937500009,20.1414019438454,20169.0031871953,0.0,1.0
2023-02-17,23.15,23.43,23.05,23.35,22313,20.0979937500009,20.3410796355301,20.011177362312,20.2716265253789,25701.3688244369,0.0,1.0
2023-02-21,23.2,23.2993,23.2,23.25,3775,20.1414019438454,20.2276106168206,20.1414019438454,20.1848101376899,4348.25739758209,0.0,1.0
2023-02-22,23.35,23.3953,22.915,23.0596,11083,20.2716265253789,20.310954349002,19.8939752389318,20.0195117355301,12766.0229767953,0.0,1.0
2023-02-23,23.38,23.38,23.11,23.23,4691,20.2976714416856,20.2976714416856,20.0632671949254,20.1674468601521,5403.35773564438,0.0,1.0
2023-02-24,23.59,23.59,23.185,23.34,4911,20.4799858558325,20.4799858558325,20.1283794856921,20.26294488661,5656.76611378161,0.0,1.0
2023-02-27,23.49,23.6,23.1594,23.27,5839,20.3931694681435,20.4886674946014,20.1061544904437,20.2021734152277,6725.68872701504,0.0,1.0
2023-02-28,23.34,23.41,22.93,23.38,47692,20.26294488661,20.3237163579923,19.9069976970852,20.2976714416856,54934.3289550953,0.0,1.0
2023-03-01,23.3,23.56,23.1,23.21,56910,20.2282183315344,20.4539409395258,20.0545855561565,20.1500835826143,65552.1399990454,0.0,1.0
2023-03-02,23.375,23.4,23.27,23.35,17848,20.2933306223012,20.3150347192234,20.2021734152277,20.2716265253789,20558.3306045152,0.0,1.0
2023-03-03,23.42,23.4789,23.4001,23.4319,3445,20.3323979967612,20.38353284911,20.3151215356111,20.3427291468962,3968.14483037623,0.0,1.0
2023-03-06,23.42,23.54,23.42,23.5345,3713,20.3323979967612,20.436577661988,20.3323979967612,20.4318027606651,4276.84230919795,0.0,1.0
2023-03-07,23.48,23.48,23.35,23.35,1135,20.3844878293746,20.3844878293746,20.2716265253789,20.2716265253789,1307.35685993527,0.0,1.0
2023-03-08,23.515,23.54,23.46,23.46,1094,20.4148735650658,20.436577661988,20.3671245518368,20.3671245518368,1260.13075310061,0.0,1.0
2023-03-09,23.545,23.63,23.5006,23.5698,4479,20.4409184813725,20.5147124109081,20.4023720052385,20.4624489455193,5159.16420762122,0.0,1.0
2023-03-10,23.13,23.5193,23.0,23.4501,14847,20.0806304724632,20.4186066697364,19.9677691684675,20.3585297294556,17101.6099554705,0.0,1.0
2023-03-13,23.1,23.1999,22.9,23.0,9599,20.0545855561565,20.1413151274578,19.8809527807785,19.9677691684675,11056.6682806332,0.0,1.0
2023-03-14,23.45,23.45,23.31,23.4113,1430,20.3584429130679,20.3584429130679,20.2368999703033,20.3248449710323,1647.15445789202,0.0,1.0
2023-03-15,23.39,23.4,23.0605,23.3418,6252,20.3063530804545,20.3150347192234,20.0202930830193,20.2645075815884,7201.40536415449,0.0,1.0
2023-03-16,23.3319,23.55,23.0643,23.42,4677,20.2559127592072,20.4452593007569,20.0235921057515,20.3323979967612,5387.23174794474,0.0,1.0
2023-03-17,23.28,23.41,23.28,23.3,1783,20.2108550539966,20.3237163579923,20.2108550539966,20.2282183315344,2053.75971917586,0.0,1.0
2023-03-20,23.25,23.37,23.25,23.3573,2351,20.1848101376899,20.2889898029167,20.1848101376899,20.2779641216802,2708.01407727562,0.0,1.0
2023-03-21,23.35,23.4286,23.26,23.4286,1231,20.2716265253789,20.3398642061025,20.1934917764588,20.3398642061025,1417.93506130425,0.0,1.0
2023-03-22,23.474,23.5,23.25,23.25,1803,20.3792788461133,20.4018511069124,20.1848101376899,20.1848101376899,2076.79684446105,0.0,1.0
2023-03-23,23.4474,23.45,23.375,23.45,2025,20.356185686988,20.3584429130679,20.2933306223012,20.3584429130679,2332.50893512681,0.0,1.0
2023-03-24,23.4778,23.7,23.375,23.45,4454,20.3825778688455,20.5754838822904,20.2933306223012,20.3584429130679,5130.36780101471,0.0,1.0
2023-03-27,23.52,23.52,23.011,23.32,9821,20.4192143844502,20.4192143844502,19.9773189711133,20.2455816090722,11312.380371299,0.0,1.0
2023-03-28,23.48,23.49,23.34,23.34,1504,20.3844878293746,20.3931694681435,20.26294488661,20.26294488661,1732.39182144727,0.0,1.0
2023-03-29,23.462,23.51,23.16,23.16,3119,20.3688608795906,20.4105327456813,20.1066753887699,20.1066753887699,3592.63968822742,0.0,1.0
2023-03-30,23.49,23.49,23.3628,23.3628,971,20.3931694681435,20.3931694681435,20.2827390230031,20.2827390230031,1118.45243259661,0.0,1.0
2023-03-31,23.75,23.75,23.3732,23.4798,13926,20.6188920761349,20.6188920761349,20.2917679273228,20.3843141965992,16040.7503360869,0.0,1.0
2023-04-03,23.5,23.7,23.25,23.5,7869,20.4018511069124,20.5754838822904,20.1848101376899,20.4018511069124,9063.95694346315,0.0,1.0
2023-04-04,23.63,23.69,23.3004,23.33,5942,20.5147124109081,20.5668022435215,20.2285655970852,20.2542632478411,6844.32992223383,0.0,1.0
2023-04-05,23.5,23.557,23.5,23.5,2116,20.4018511069124,20.4513364478951,20.4018511069124,20.4018511069124,2437.32785517449,0.0,1.0
2023-04-06,23.5,23.5,23.5,23.5,44,20.4018511069124,20.4018511069124,20.4018511069124,20.4018511069124,50.6816756274468,0.0,1.0
2023-04-10,23.49,23.548,23.455,23.548,1174,20.3931694681435,20.4435229730031,20.3627837324524,20.4435229730031,1352.27925424142,0.0,1.0
2023-04-11,23.49,23.5473,23.45,23.5473,1397,20.3931694681435,20.4429152582893,20.3584429130679,20.4429152582893,1609.14320117143,0.0,1.0
2023-04-12,23.7,23.7,23.485,23.5594,11107,20.5754838822904,20.5754838822904,20.3888286487591,20.4534200411997,12793.6675271375,0.0,1.0
2023-04-13,23.5,23.6,23.3001,23.3001,5233,20.6731523184405,20.76112317937,20.4972985674424,20.4972985674424,5948.56063099315,0.3125,1.0
2023-04-14,23.4999,23.5,23.3001,23.4707,2433,20.6730643475796,20.6731523184405,20.4972985674424,20.6473768561881,2765.6885180979,0.0,1.0
2023-04-17,23.5001,23.5001,23.5,23.5001,966,20.6732402893014,20.6732402893014,20.6731523184405,20.6732402893014,1098.09087894886,0.0,1.0
2023-04-18,23.55,23.6,23.5,23.6,2333,20.7171377489053,20.76112317937,20.6731523184405,20.76112317937,2652.01451406593,0.0,1.0
2023-04-19,23.5499,23.55,23.4,23.5499,2548,20.7170497780443,20.7171377489053,20.585181457511,20.7170497780443,2896.41362273468,0.0,1.0
2023-04-20,23.5499,23.5499,23.5499,23.5499,0,20.7170497780443,20.7170497780443,20.7170497780443,20.7170497780443,0,0.0,1.0
2023-04-21,23.55,23.55,23.3673,23.5499,5539,20.7171377489053,20.7171377489053,20.556414985987,20.7170497780443,6296.40308333098,0.0,1.0
2023-04-24,23.597,23.597,23.41,23.41,2400,20.7584840535422,20.7584840535422,20.5939785436039,20.5939785436039,2728.17609676735,0.0,1.0
2023-04-25,23.59,23.59,23.3,23.31,612,20.7523260932771,20.7523260932771,20.4972105965814,20.5060076826744,695.684904675675,0.0,1.0
2023-04-26,23.5999,23.6,23.37,23.37,1419,20.7610352085091,20.76112317937,20.5587901992321,20.5587901992321,1613.0341172137,0.0,1.0
2023-04-27,23.58,23.6,23.485,23.6,2645,20.7435290071841,20.76112317937,20.6599566893011,20.76112317937,3006.67740664569,0.0,1.0
2023-04-28,23.75,23.75,23.45,23.5999,18020,20.8930794707643,20.8930794707643,20.6291668879757,20.7610352085091,20484.0555265616,0.0,1.0
2023-05-01,23.65,23.7,23.6348,23.7,2046,20.8051086098348,20.8490940402996,20.7917370389735,20.8490940402996,2325.77012249417,0.0,1.0
2023-05-02,23.65,23.65,23.4344,23.5025,4188,20.8051086098348,20.8051086098348,20.6154434336707,20.6753515899637,4760.66728885903,0.0,1.0
2023-05-03,23.6,23.65,23.37,23.45,4096,20.76112317937,20.8051086098348,20.5587901992321,20.6291668879757,4656.08720514963,0.0,1.0
2023-05-04,23.6159,23.6159,23.31,23.41,1570,20.7751105462578,20.7751105462578,20.5060076826744,20.5939785436039,1784.68186330198,0.0,1.0
2023-05-05,23.5887,23.5887,23.49,23.49,1899,20.751182472085,20.751182472085,20.6643552323475,20.6643552323475,2158.66933656717,0.0,1.0
2023-05-08,23.5999,23.6,23.305,23.305,4786,20.7610352085091,20.76112317937,20.5016091396279,20.5016091396279,5440.43783297024,0.0,1.0
2023-05-09,23.5656,23.5656,23.5656,23.5656,1330,20.7308612032103,20.7308612032103,20.7308612032103,20.7308612032103,1511.86425362524,0.0,1.0
2023-05-10,23.52,23.52,23.35,23.36,2737,20.6907464906264,20.6907464906264,20.5411960270462,20.5499931131392,3111.25749035511,0.0,1.0
2023-05-11,23.4997,23.52,23.275,23.52,1615,20.6728884058577,20.6907464906264,20.475217881349,20.6907464906264,1835.83516511637,0.0,1.0
2023-05-12,23.47,23.5,23.4,23.49,1047,20.6467610601616,20.6731523184405,20.585181457511,20.6643552323475,1190.16682221476,0.0,1.0
2023-05-15,23.47,23.47,23.47,23.47,581,20.6467610601616,20.6467610601616,20.6467610601616,20.6467610601616,660.445963425765,0.0,1.0
2023-05-16,23.41,23.41,23.31,23.31,1343,20.5939785436039,20.5939785436039,20.5060076826744,20.5060076826744,1526.6418741494,0.0,1.0
2023-05-17,23.4092,23.4092,23.285,23.36,531,20.5932747767165,20.5932747767165,20.484014967442,20.5499931131392,603.608961409777,0.0,1.0
2023-05-18,23.4092,23.4092,23.4092,23.4092,167,20.5932747767165,20.5932747767165,20.5932747767165,20.5932747767165,189.835586733395,0.0,1.0
2023-05-19,23.39,23.43,23.3,23.43,1184,20.576384371418,20.6115727157898,20.4972105965814,20.6115727157898,1345.90020773856,0.0,1.0
2023-05-22,23.45,23.45,23.435,23.435,1062,20.6291668879757,20.6291668879757,20.6159712588363,20.6159712588363,1207.21792281956,0.0,1.0
2023-05-23,23.46,23.46,23.0,23.3,37889,20.6379639740687,20.6379639740687,20.2332980137928,20.4972105965814,43069.9433876743,0.0,1.0
2023-05-24,23.425,23.47,23.275,23.37,3578,20.6071741727434,20.6467610601616,20.475217881349,20.5587901992321,4067.25586426399,0.0,1.0
2023-05-25,23.404,23.4868,23.27,23.3001,6511,20.5887002919482,20.6615401647978,20.4708193383026,20.4972985674424,7401.31440252175,0.0,1.0
2023-05-26,23.5,23.5,23.365,23.365,2020,20.6731523184405,20.6731523184405,20.5543916561856,20.5543916561856,2296.21488144586,0.0,1.0
2023-05-30,23.47,23.47,23.33,23.33,721,20.6467610601616,20.6467610601616,20.5236018548603,20.5236018548603,819.589569070528,0.0,1.0
2023-05-31,23.6,23.6,23.2793,23.355,15047,20.76112317937,20.76112317937,20.479000628369,20.5455945700927,17104.527386691,0.0,1.0
2023-06-01,23.7285,23.79,23.6,23.6,5855,20.8741657356645,20.9282678151361,20.76112317937,20.76112317937,6655.61293607202,0.0,1.0
2023-06-02,23.5092,23.6,23.1281,23.3844,8408,20.681245637646,20.76112317937,20.3459886866436,20.571458003206,9557.71025900831,0.0,1.0
2023-06-05,23.4557,23.5,23.35,23.35,2470,20.6341812270487,20.6731523184405,20.5411960270462,20.5411960270462,2807.74789958974,0.0,1.0
2023-06-06,23.58,23.64,23.52,23.6,4861,20.7435290071841,20.7963115237418,20.6907464906264,20.76112317937,5525.69333599422,0.0,1.0
2023-06-07,23.51,23.5706,23.4704,23.53,4300,20.6819494045335,20.7352597462568,20.6471129436054,20.6995435767194,4887.98217337483,0.0,1.0
2023-06-08,23.63,23.63,23.0713,23.45,6379,20.7875144376489,20.7875144376489,20.2960212376356,20.6291668879757,7251.26471719956,0.0,1.0
2023-06-09,23.49,23.49,23.38,23.38,478,20.6643552323475,20.6643552323475,20.5675872853251,20.5675872853251,543.361739272833,0.0,1.0
2023-06-12,23.49,23.49,23.49,23.49,15,20.6643552323475,20.6643552323475,20.6643552323475,20.6643552323475,17.051100604796,0.0,1.0
2023-06-13,23.415,23.4927,23.25,23.44,3004,20.5983770866504,20.6667304455926,20.4532251661167,20.6203698018828,3414.76708112047,0.0,1.0
2023-06-14,23.5464,23.56,23.5464,23.56,445,20.7139707979118,20.7259348349982,20.7139707979118,20.7259348349982,505.84931794228,0.0,1.0
2023-06-15,23.45,23.58,23.45,23.5124,3894,20.6291668879757,20.7435290071841,20.6291668879757,20.6840607051958,4426.46571700504,0.0,1.0
2023-06-16,23.5,23.5,23.44,23.44,620,20.6731523184405,20.6731523184405,20.6203698018828,20.6203698018828,704.778824998233,0.0,1.0
2023-06-20,23.45,23.6,23.4447,23.575,3022,20.6291668879757,20.76112317937,20.6245044323465,20.7391304641377,3435.22840184623,0.0,1.0
2023-06-21,23.45,23.45,23.45,23.45,92,20.6291668879757,20.6291668879757,20.6291668879757,20.6291668879757,104.580083709415,0.0,1.0
2023-06-22,23.45,23.59,23.41,23.58,3438,20.6291668879757,20.7523260932771,20.5939785436039,20.7435290071841,3908.11225861924,0.0,1.0
2023-06-23,23.56,23.59,23.45,23.57,7524,20.7259348349982,20.7523260932771,20.6291668879757,20.7347319210912,8552.83206336567,0.0,1.0
2023-06-26,23.45,23.5,23.45,23.47,2916,20.6291668879757,20.6731523184405,20.6291668879757,20.6467610601616,3314.73395757234,0.0,1.0
2023-06-27,23.3,23.49,23.25,23.46,26455,20.4972105965814,20.6643552323475,20.4532251661167,20.6379639740687,30072.4577666585,0.0,1.0
2023-06-28,23.35,23.45,23.35,23.45,1315,20.5411960270462,20.6291668879757,20.5411960270462,20.6291668879757,1494.81315302045,0.0,1.0
2023-06-29,23.53,23.53,23.23,23.44,5452,20.6995435767194,20.6995435767194,20.4356309939308,20.6203698018828,6197.50669982316,0.0,1.0
2023-06-30,23.5,23.53,23.2201,23.53,17655,20.6731523184405,20.6995435767194,20.4269218786987,20.6995435767194,20069.1454118449,0.0,1.0
2023-07-03,23.49,23.5,23.4653,23.5,2680,20.6643552323475,20.6731523184405,20.642626429698,20.6731523184405,3046.46330805689,0.0,1.0
2023-07-05,23.56,23.6,23.56,23.58,1088,20.7259348349982,20.76112317937,20.7259348349982,20.7435290071841,1236.77316386787,0.0,1.0
2023-07-06,23.58,23.64,23.55,23.64,1230,20.7435290071841,20.7963115237418,20.7171377489053,20.7963115237418,1398.19024959327,0.0,1.0
2023-07-07,23.5856,23.5856,23.45,23.493,2259,20.7484553753962,20.7484553753962,20.6291668879757,20.6669943581754,2567.89575108227,0.0,1.0
2023-07-10,23.66,23.66,23.46,23.46,3760,20.8139056959278,20.8139056959278,20.6379639740687,20.6379639740687,4274.14255160218,0.0,1.0
2023-07-11,23.65,23.685,23.65,23.685,4291,20.8051086098348,20.8358984111601,20.8051086098348,20.8358984111601,4877.75151301197,0.0,1.0
2023-07-12,23.66,23.7,23.5001,23.5001,7759,20.8139056959278,20.8490940402996,20.6732402893014,20.6732402893014,8819.96597284078,0.0,1.0
2023-07-13,23.479,23.479,23.34,23.45,1785,20.9295873780501,20.9295873780501,20.8056803698492,20.9037362756197,2002.42910875315,0.3125,1.0
2023-07-14,23.4499,23.4499,23.35,23.35,2636,20.9036471338872,20.9036471338872,20.8145945431011,20.8145945431011,2957.08858861249,0.0,1.0
2023-07-17,23.45,23.45,23.3101,23.4328,2240,20.9037362756197,20.9037362756197,20.7790269918261,20.8884038976265,2512.85221490591,0.0,1.0
2023-07-18,23.5,23.5,23.45,23.45,4766,20.948307141879,20.948307141879,20.9037362756197,20.9037362756197,5346.54181082213,0.0,1.0
2023-07-19,23.55,23.65,23.45,23.4999,6797,20.9928780081383,21.082019740657,20.9037362756197,20.9482180001465,7624.93593960513,0.0,1.0
2023-07-20,23.6,23.6,23.5135,23.55,1746,21.0374488743976,21.0374488743976,20.960341275769,20.9928780081383,1958.6785567972,0.0,1.0
2023-07-21,23.506,23.55,23.3301,23.55,3890,20.9536556458301,20.9928780081383,20.7968553383298,20.9928780081383,4363.83710535,0.0,1.0
2023-07-24,23.506,23.506,23.506,23.506,105,20.9536556458301,20.9536556458301,20.9536556458301,20.9536556458301,117.789947573715,0.0,1.0
2023-07-25,23.55,23.55,23.55,23.55,3022,20.9928780081383,20.9928780081383,20.9928780081383,20.9928780081383,3390.10687207396,0.0,1.0
2023-07-26,23.6,23.6,23.6,23.6,2090,21.0374488743976,21.0374488743976,21.0374488743976,21.0374488743976,2344.58086122918,0.0,1.0
2023-07-27,23.56,23.5999,23.45,23.5999,3619,21.0017921813902,21.0373597326651,20.9037362756197,21.0373597326651,4059.82685970736,0.0,1.0
2023-07-28,23.49,23.58,23.485,23.5,2625,20.9393929686271,21.0196205278939,20.9349358820012,20.948307141879,2944.74868934287,0.0,1.0
2023-07-31,23.7,23.7,23.47,23.6,10796,21.1265906069163,21.1265906069163,20.9215646221234,21.0374488743976,12111.0502286269,0.0,1.0
2023-08-01,23.5,23.74,23.5,23.74,2001,20.948307141879,21.1622472999237,20.948307141879,21.1622472999237,2244.73985804765,0.0,1.0
2023-08-02,23.685,23.7,23.685,23.7,322,21.1132193470385,21.1265906069163,21.1132193470385,21.1265906069163,361.222505892725,0.0,1.0
2023-08-03,23.61,23.61,23.42,23.515,1639,21.0463630476495,21.0463630476495,20.8769937558641,20.9616784017568,1838.64499117446,0.0,1.0
2023-08-04,23.49,23.49,23.46,23.46,1302,20.9393929686271,20.9393929686271,20.9126504488716,20.9126504488716,1460.59534991406,0.0,1.0
2023-08-07,23.44,23.4511,23.2,23.39,3246,20.8948221023678,20.9047168346774,20.6808819443231,20.8502512361085,3641.39209356455,0.0,1.0
2023-08-08,23.3206,23.63,23.3206,23.63,2175,20.7883868737406,21.0641913941532,20.7883868737406,21.0641913941532,2439.93462831266,0.0,1.0
2023-08-09,23.4,23.4672,23.32,23.32,1587,20.8591654093604,20.9190686536129,20.7878520233455,20.7878520233455,1780.31092189986,0.0,1.0
2023-08-10,23.25,23.26,23.11,23.26,5346,20.7254528105824,20.7343669838343,20.6006543850563,20.7343669838343,5997.19104503885,0.0,1.0
2023-08-11,23.28,23.35,23.28,23.28,22246,20.752195330338,20.8145945431011,20.752195330338,20.752195330338,24955.7635592844,0.0,1.0
2023-08-14,23.34,23.34,23.25,23.3,2381,20.8056803698492,20.8056803698492,20.7254528105824,20.7700236768417,2671.02728736204,0.0,1.0
2023-08-15,23.3,23.3899,23.3,23.3899,1150,20.7700236768417,20.850162094376,20.7700236768417,20.850162094376,1290.08037818831,0.0,1.0
2023-08-16,23.3234,23.3234,23.2,23.2,4734,20.7908828422511,20.7908828422511,20.6808819443231,20.6808819443231,5310.64392203776,0.0,1.0
2023-08-17,23.2,23.37,23.2,23.24,2137,20.6808819443231,20.8324228896048,20.6808819443231,20.7165386373306,2397.30588538122,0.0,1.0
2023-08-18,23.255,23.33,23.19,23.19,3961,20.7299098972084,20.7967661965973,20.6719677710712,20.6719677710712,4443.48554609031,0.0,1.0
2023-08-21,23.11,23.21,23.11,23.21,1957,20.6006543850563,20.689796117575,20.6006543850563,20.689796117575,2195.38026096914,0.0,1.0
2023-08-22,23.1,23.1,23.0,23.02,2372,20.5917402118045,20.5917402118045,20.5025984792858,20.5204268257896,2660.93100614144,0.0,1.0
2023-08-23,23.3,23.3,23.2,23.2,3114,20.7700236768417,20.7700236768417,20.6808819443231,20.6808819443231,3493.31330232903,0.0,1.0
2023-08-24,23.3037,23.585,23.17,23.17,6475,20.7733219209449,21.0240776145198,20.6541394245675,20.6541394245675,7263.71343371241,0.0,1.0
2023-08-25,23.3,23.31,23.28,23.3,2097,20.7700236768417,20.7789378500936,20.752195330338,20.7700236768417,2352.43352440076,0.0,1.0
2023-08-28,23.25,23.26,23.0,23.2,14030,20.7254528105824,20.7343669838343,20.5025984792858,20.6808819443231,15738.9806138973,0.0,1.0
2023-08-29,23.25,23.25,23.25,23.25,75,20.7254528105824,20.7254528105824,20.7254528105824,20.7254528105824,84.1356768383677,0.0,1.0
2023-08-30,23.29,23.39,23.0101,23.39,1372,20.7611095035899,20.8502512361085,20.5116017942702,20.8502512361085,1539.12198162987,0.0,1.0
2023-08-31,23.3,23.3894,23.225,23.25,14361,20.7700236768417,20.8497163857134,20.7031673774528,20.7254528105824,16110.2994010107,0.0,1.0
2023-09-01,23.35,23.35,23.32,23.32,3744,20.8145945431011,20.8145945431011,20.7878520233455,20.7878520233455,4200.0529877713,0.0,1.0
2023-09-05,23.3227,23.53,23.275,23.29,12800,20.7902588501235,20.9750496616346,20.7477382437121,20.7611095035899,14359.155513748,0.0,1.0
2023-09-06,23.45,23.53,23.405,23.405,838,20.9037362756197,20.9750496616346,20.8636224959863,20.8636224959863,940.075962540693,0.0,1.0
2023-09-07,23.3193,23.5368,23.3193,23.45,4597,20.7872280312178,20.9811112994459,20.7872280312178,20.9037362756197,5156.95608567969,0.0,1.0
2023-09-08,23.53,23.53,23.3,23.45,4109,20.9750496616346,20.9750496616346,20.7700236768417,20.9037362756197,4609.51328171803,0.0,1.0
2023-09-11,23.33,23.61,23.2601,23.61,4087,20.7967661965973,21.0463630476495,20.7344561255668,21.0463630476495,4584.83348317878,0.0,1.0
2023-09-12,23.39,23.5699,23.3,23.3,4232,20.8502512361085,21.0106172129095,20.7700236768417,20.7700236768417,4747.49579173296,0.0,1.0
2023-09-13,23.445,23.5,23.3,23.3,5806,20.8992791889938,20.948307141879,20.7700236768417,20.7700236768417,6513.22319631415,0.0,1.0
2023-09-14,23.5,23.53,23.32,23.44,3364,20.948307141879,20.9750496616346,20.7878520233455,20.8948221023678,3773.76555845692,0.0,1.0
2023-09-15,23.55,23.55,23.4,23.45,2668,20.9928780081383,20.9928780081383,20.8591654093604,20.9037362756197,2992.98647739687,0.0,1.0
2023-09-18,23.44,23.45,23.35,23.445,6594,20.8948221023678,20.9037362756197,20.8145945431011,20.8992791889938,7397.20870762929,0.0,1.0
2023-09-19,23.36,23.45,23.25,23.35,22930,20.8235087163529,20.9037362756197,20.7254528105824,20.8145945431011,25723.0809320503,0.0,1.0
2023-09-20,23.36,23.43,23.35,23.42,5835,20.8235087163529,20.885907929116,20.8145945431011,20.8769937558641,6545.755658025,0.0,1.0
2023-09-21,23.3,23.375,23.3,23.3,7690,20.7700236768417,20.8368799762307,20.7700236768417,20.7700236768417,8626.71139849398,0.0,1.0
2023-09-22,23.34,23.43,23.25,23.34,6214,20.8056803698492,20.885907929116,20.7254528105824,20.8056803698492,6970.92127831488,0.0,1.0
2023-09-25,23.31,23.3118,23.2348,23.3,10375,20.7789378500936,20.7805424012789,20.7119032672396,20.7700236768417,11638.7686293075,0.0,1.0
2023-09-26,23.3353,23.3502,23.29,23.35,7108,20.8014907084208,20.8147728265661,20.7611095035899,20.8145945431011,7973.81854622823,0.0,1.0
2023-09-27,23.3219,23.35,23.25,23.35,3551,20.7895457162633,20.8145945431011,20.7254528105824,20.8145945431011,3983.54384604058,0.0,1.0
2023-09-28,23.4999,23.4999,23.25,23.25,2120,20.9482180001465,20.9482180001465,20.7254528105824,20.7254528105824,2378.23513196452,0.0,1.0
2023-09-29,23.25,23.51,23.25,23.385,6622,20.7254528105824,20.9572213151309,20.7254528105824,20.8457941494826,7428.61936031561,0.0,1.0
2023-10-02,23.4,23.49,23.25,23.25,4261,20.8591654093604,20.9393929686271,20.7254528105824,20.7254528105824,4780.02825344378,0.0,1.0
2023-10-03,23.3,23.53,23.2001,23.45,17667,20.7700236768417,20.9750496616346,20.6809710860556,20.9037362756197,19819.0000360459,0.0,1.0
2023-10-04,23.36,23.444,23.25,23.31,9829,20.8235087163529,20.8983877716686,20.7254528105824,20.7789378500936,11026.2609019242,0.0,1.0
2023-10-05,23.5,23.5,23.35,23.35,5626,20.948307141879,20.948307141879,20.8145945431011,20.8145945431011,6311.29757190208,0.0,1.0
2023-10-06,23.61,23.63,23.4,23.41,4793,21.0463630476495,21.0641913941532,20.8591654093604,20.8680795826122,5376.83065448395,0.0,1.0
2023-10-09,23.25,23.5895,23.25,23.43,5089,20.7254528105824,21.0280889924832,20.7254528105824,20.885907929116,5708.88612573937,0.0,1.0
2023-10-10,23.4191,23.4963,23.35,23.35,10358,20.8761914802714,20.9450088977758,20.8145945431011,20.8145945431011,11619.6978758908,0.0,1.0
2023-10-11,23.6,23.6,23.35,23.39,3670,21.0374488743976,21.0374488743976,20.8145945431011,20.8502512361085,4117.03911995746,0.0,1.0
2023-10-12,23.45,23.45,23.29,23.29,618,21.1823041897404,21.1823041897404,21.0377767411111,21.0377767411111,684.160697069926,0.3125,1.0
2023-10-13,23.25,23.25,23.15,23.15,4880,21.0016448789537,21.0016448789537,20.9113152235604,20.9113152235604,5402.43398333534,0.0,1.0
2023-10-16,23.34,23.34,23.26,23.31,2618,21.0829415688077,21.0829415688077,21.0106778444931,21.0558426721897,2898.27298532211,0.0,1.0
2023-10-17,23.25,23.41,23.25,23.34,6970,21.0016448789537,21.1461723275831,21.0016448789537,21.0829415688077,7716.18132455887,0.0,1.0
2023-10-18,23.25,23.37,23.25,23.25,5892,21.0016448789537,21.1100404654257,21.0016448789537,21.0016448789537,6522.77480119094,0.0,1.0
2023-10-19,23.23,23.288,23.23,23.26,2234,20.983578947875,21.0359701480032,20.983578947875,21.0106778444931,2473.1634259777,0.0,1.0
2023-10-20,23.15,23.35,23.06,23.25,9368,20.9113152235604,21.0919745343471,20.8300185337064,21.0016448789537,10370.9019581732,0.0,1.0
2023-10-23,23.2737,23.2737,23.2,23.22,2298,21.0230530072819,21.0230530072819,20.956480051257,20.9745459823357,2544.01501920177,0.0,1.0
2023-10-24,23.26,23.29,23.2,23.2,4272,21.0106778444931,21.0377767411111,20.956480051257,20.956480051257,4729.34384770666,0.0,1.0
2023-10-25,23.2167,23.25,23.2,23.2228,8718,20.9715651037077,21.0016448789537,20.956480051257,20.9770752126867,9651.31546449129,0.0,1.0
2023-10-26,23.26,23.26,23.2,23.2,3586,21.0106778444931,21.0106778444931,20.956480051257,20.956480051257,3969.90333283616,0.0,1.0
2023-10-27,23.2,23.2,23.1249,23.2,10478,20.956480051257,20.956480051257,20.8886424800566,20.956480051257,11599.7342781532,0.0,1.0
2023-10-30,23.2,23.23,23.2,23.22,16638,20.956480051257,20.983578947875,20.956480051257,20.9745459823357,18419.20012597,0.0,1.0
2023-10-31,23.64,23.64,23.2251,23.25,28656,21.3539305349878,21.3539305349878,20.9791527947608,21.0016448789537,31723.8008660773,0.0,1.0
2023-11-01,23.6,23.6,23.43,23.5,4524,21.3177986728304,21.3177986728304,21.1642382586617,21.2274690174371,5008.32199602645,0.0,1.0
2023-11-02,23.57,23.7,23.4072,23.5958,5083,21.2906997762124,21.4081283282238,21.1436430972321,21.3140048273039,5627.16638059294,0.0,1.0
2023-11-03,23.58,23.6,23.56,23.6,3774,21.2997327417518,21.3177986728304,21.2816668106731,21.3177986728304,4178.02988793187,0.0,1.0
2023-11-06,23.4095,23.55,23.4,23.55,8303,21.1457206793061,21.2726338451338,21.1371393620437,21.2726338451338,9191.88716467895,0.0,1.0
2023-11-07,23.4,23.5,23.35,23.35,10244,21.1371393620437,21.2274690174371,21.0919745343471,21.0919745343471,11340.6831404277,0.0,1.0
2023-11-08,23.53,23.53,23.39,23.39,6461,21.2545679140551,21.2545679140551,21.1281063965044,21.1281063965044,7152.68974719868,0.0,1.0
2023-11-09,23.43,23.52,23.4,23.47,4561,21.1642382586617,21.2455349485158,21.1371393620437,21.2003701208191,5049.28307335912,0.0,1.0
2023-11-10,23.49,23.53,23.34,23.53,15605,21.2184360518978,21.2545679140551,21.0829415688077,21.2545679140551,17275.6111290876,0.0,1.0
2023-11-13,23.3,23.445,23.11,23.445,24809,21.0468097066504,21.1777877069708,20.875183361403,21.1777877069708,27464.9558796242,0.0,1.0
2023-11-14,23.43,23.47,23.4,23.4,2767,21.1642382586617,21.2003701208191,21.1371393620437,21.1371393620437,3063.2243507969,0.0,1.0
2023-11-15,23.37,23.47,23.3,23.47,34448,21.1100404654257,21.2003701208191,21.0468097066504,21.2003701208191,38135.8700528557,0.0,1.0
2023-11-16,23.41,23.42,23.3,23.3001,2626,21.1461723275831,21.1552052931224,21.0468097066504,21.0469000363058,2907.12943447512,0.0,1.0
2023-11-17,23.3,23.47,23.3,23.42,8734,21.0468097066504,21.2003701208191,21.0468097066504,21.1552052931224,9669.02836279729,0.0,1.0
2023-11-20,23.33,23.33,23.32,23.32,804,21.0739086032684,21.0739086032684,21.0648756377291,21.0648756377291,890.073139877378,0.0,1.0
2023-11-21,23.36,23.4,23.3,23.36,23435,21.1010074998864,21.1371393620437,21.0468097066504,21.1010074998864,25943.860737595,0.0,1.0
2023-11-22,23.37,23.3858,23.25,23.3858,11439,21.1100404654257,21.1243125509779,21.0016448789537,21.1243125509779,12663.6152326584,0.0,1.0
2023-11-24,23.44,23.44,23.3,23.3,2050,21.1732712242011,21.1732712242011,21.0468097066504,21.0468097066504,2269.46509545849,0.0,1.0
2023-11-27,23.3401,23.4001,23.31,23.31,2069,21.0830318984631,21.1372296916991,21.0558426721897,21.0558426721897,2290.49916219689,0.0,1.0
2023-11-28,23.32,23.44,23.32,23.44,1166,21.0648756377291,21.1732712242011,21.0648756377291,21.1732712242011,1290.82746405102,0.0,1.0
2023-11-29,23.5,23.5,23.32,23.45,19654,21.2274690174371,21.2274690174371,21.0648756377291,21.1823041897404,21758.0814566542,0.0,1.0
2023-11-30,24.02,24.43,23.37,23.59,73176,21.6971832254825,22.0675348125952,21.1100404654257,21.3087657072911,81009.940402571,0.0,1.0
2023-12-01,23.93,23.97,23.7286,23.9,5971,21.6158865356285,21.6520183977858,21.4339626096663,21.5887876390105,6610.2322365769,0.0,1.0
2023-12-04,23.85,23.88,23.75,23.76,6130,21.5436228113138,21.5707217079318,21.4532931559205,21.4623261214598,6786.25416349295,0.0,1.0
2023-12-05,23.6,23.7002,23.55,23.7002,1757,21.3177986728304,21.4083089875346,21.2726338451338,21.4083089875346,1945.09764522955,0.0,1.0
2023-12-06,23.65,23.85,23.65,23.76,6490,21.3629635005271,21.5436228113138,21.3629635005271,21.4623261214598,7184.79437537834,0.0,1.0
2023-12-07,23.65,23.85,23.65,23.79,3805,21.3629635005271,21.5436228113138,21.3629635005271,21.4894250180778,4212.34862839978,0.0,1.0
2023-12-08,23.74,23.79,23.6,23.67,4166,21.4442601903811,21.4894250180778,21.3177986728304,21.3810294316058,4611.99589642931,0.0,1.0
2023-12-11,23.77,23.795,23.61,23.795,2932,21.4713590869991,21.4939415008475,21.3268316383698,21.4939415008475,3245.88861457771,0.0,1.0
2023-12-12,23.77,23.77,23.77,23.77,230,21.4713590869991,21.4713590869991,21.4713590869991,21.4713590869991,254.622913149002,0.0,1.0
2023-12-13,23.85,23.85,23.74,23.8194,1647,21.5436228113138,21.5436228113138,21.4442601903811,21.5159819367635,1823.32146937568,0.0,1.0
2023-12-14,23.84,23.9,23.84,23.9,2176,21.5345898457745,21.5887876390105,21.5345898457745,21.5887876390105,2408.95416961837,0.0,1.0
2023-12-15,23.9,23.9,23.78,23.79,8683,21.5887876390105,21.5887876390105,21.4803920525385,21.4894250180778,9612.56849944686,0.0,1.0
2023-12-18,23.9,23.9,23.83,23.9,3142,21.5887876390105,21.5887876390105,21.5255568802351,21.5887876390105,3478.37040484418,0.0,1.0
2023-12-19,23.81,23.9,23.81,23.8999,1358,21.5074909491565,21.5887876390105,21.5074909491565,21.5886973093551,1503.38224372323,0.0,1.0
2023-12-20,24.04,24.04,23.86,23.9,7551,21.7152491565612,21.7152491565612,21.5526557768532,21.5887876390105,8359.38094429612,0.0,1.0
2023-12-21,24.09,24.09,24.03,24.03,1827,21.7604139842579,21.7604139842579,21.7062161910218,21.7062161910218,2022.59157531837,0.0,1.0
2023-12-22,24.04,24.2,23.8941,23.95,7582,21.7152491565612,21.8597766051905,21.5834581893423,21.6339524667072,8393.69968476402,0.0,1.0
2023-12-26,24.2,24.2,24.0,24.0,2560,21.8597766051905,21.8597766051905,21.6791172944038,21.6791172944038,2834.0637289628,0.0,1.0
2023-12-27,24.29,24.3,24.17,24.2,7942,21.9410732950446,21.9501062605839,21.8326777085725,21.8597766051905,8792.23989664941,0.0,1.0
2023-12-28,24.18,24.2,23.97,24.2,9693,21.8417106741119,21.8597766051905,21.6520183977858,21.8597766051905,10730.6952050142,0.0,1.0
2023-12-29,24.01,24.15,23.85,23.96,7292,21.6881502599432,21.8146117774939,21.5436228113138,21.6429854322465,8072.65340296746,0.0,1.0
2024-01-02,23.97,24.04,23.85,24.02,2963,21.6520183977858,21.7152491565612,21.5436228113138,21.6971832254825,3280.20735504562,0.0,1.0
2024-01-03,23.9848,24.01,23.81,23.96,6335,21.665387186784,21.6881502599432,21.5074909491565,21.6429854322465,7013.20067303881,0.0,1.0
2024-01-04,24.08,24.08,23.92,24.01,1762,21.7513810187185,21.7513810187185,21.6068535700892,21.6881502599432,1950.63292595018,0.0,1.0
2024-01-05,23.9,23.9975,23.9,23.9,5940,21.5887876390105,21.676859053019,21.5887876390105,21.5887876390105,6575.91349610898,0.0,1.0
2024-01-08,23.99,23.995,23.91,23.995,1170,21.6700843288645,21.6746008116342,21.5978206045498,21.6746008116342,1295.25568862753,0.0,1.0
2024-01-09,24.0705,24.0705,24.0705,24.0705,349,21.7427997014561,21.7427997014561,21.7427997014561,21.7427997014561,386.362594300007,0.0,1.0
2024-01-10,24.1,24.1,23.9106,24.07,2433,21.7694469497972,21.7694469497972,21.5983625824822,21.7423480531792,2693.46759865878,0.0,1.0
2024-01-11,23.8,23.87,23.7,23.79,2795,21.7807381567214,21.8447991512999,21.6892224501805,21.7715865860673,3054.12055006373,0.3125,1.0
2024-01-12,23.88,23.9212,23.7369,23.7369,3812,21.853950721954,21.8916551930489,21.7229917458941,21.7229917458941,4165.40520101716,0.0,1.0
2024-01-16,23.86,23.91,23.8506,23.91,989,21.8356475806459,21.8814054339163,21.827045104231,21.8814054339163,1080.68881002255,0.0,1.0
2024-01-17,23.99,24.05,23.7601,23.91,6459,21.954617999149,22.0095274230735,21.7442233898116,21.8814054339163,7057.80487758913,0.0,1.0
2024-01-18,23.7998,23.9,23.79,23.9,1319,21.7805551253083,21.8722538632622,21.7715865860673,21.8722538632622,1441.28264956496,0.0,1.0
2024-01-19,23.95,23.95,23.94,23.94,1589,21.9180117165326,21.9180117165326,21.9088601458785,21.9088601458785,1736.31397282693,0.0,1.0
2024-01-22,23.93,23.9536,23.93,23.9536,1057,21.8997085752245,21.9213062819681,21.8997085752245,21.9213062819681,1154.99299514038,0.0,1.0
2024-01-23,23.985,23.985,23.81,23.81,1359,21.9500422138219,21.9500422138219,21.7898897273754,21.7898897273754,1484.99099375192,0.0,1.0
2024-01-24,23.98,23.98,23.98,23.98,346,21.9454664284949,21.9454664284949,21.9454664284949,21.9454664284949,378.077177217192,0.0,1.0
2024-01-25,24.0,24.0,24.0,24.0,3041,21.963769569803,21.963769569803,21.963769569803,21.963769569803,3322.92686681354,0.0,1.0
2024-01-26,24.04,24.04,24.04,24.04,11751,22.0003758524194,22.0003758524194,22.0003758524194,22.0003758524194,12840.4188135238,0.0,1.0
2024-01-29,23.8887,24.0298,23.8887,23.9,3597,21.8619125884231,21.9910412503522,21.8619125884231,21.8722538632622,3930.47285101225,0.0,1.0
2024-01-30,24.0999,24.0999,24.0999,24.0999,677,22.0551937606374,22.0551937606374,22.0551937606374,22.0551937606374,739.763725364273,0.0,1.0
2024-01-31,23.41,23.91,23.41,23.86,61887,21.4238269012121,21.8814054339163,21.4238269012121,21.8356475806459,67624.4574174576,0.0,1.0
2024-02-01,23.97,23.97,23.57,23.57,26716,21.9363148578408,21.9363148578408,21.5702520316774,21.5702520316774,29192.8030824697,0.0,1.0
2024-02-02,23.8799,23.89,23.6934,23.84,4596,21.8538592062475,21.8631022926081,21.6831824135488,21.8173444393377,5022.08874708155,0.0,1.0
2024-02-05,23.86,23.87,23.69,23.69,3395,21.8356475806459,21.8447991512999,21.6800708795264,21.6800708795264,3709.74571286811,0.0,1.0
2024-02-06,23.84,23.84,23.6506,23.67,3584,21.8173444393377,21.8173444393377,21.6440136911493,21.6617677382183,3916.26763915149,0.0,1.0
2024-02-07,23.85,23.85,23.85,23.85,651,21.8264960099918,21.8264960099918,21.8264960099918,21.8264960099918,711.353301642751,0.0,1.0
2024-02-08,23.84,23.85,23.67,23.7,5184,21.8173444393377,21.8264960099918,21.6617677382183,21.6892224501805,5664.60140662984,0.0,1.0
2024-02-09,23.83,23.8399,23.66,23.66,3205,21.8081928686836,21.8172529236312,21.6526161675642,21.6526161675642,3502.13107798006,0.0,1.0
2024-02-12,24.0,24.01,23.83,23.83,10423,21.963769569803,21.9729211404571,21.8081928686836,21.8081928686836,11389.3017865168,0.0,1.0
2024-02-13,23.72,23.9,23.6722,23.9,2205,21.7075255914887,21.8722538632622,21.6637810837622,21.8722538632622,2409.42247330609,0.0,1.0
2024-02-14,23.76,23.9402,23.72,23.75,5942,21.744131874105,21.9090431772916,21.7075255914887,21.7349803034509,6492.87452897271,0.0,1.0
2024-02-15,23.94,23.96,23.855,23.855,1655,21.9088601458785,21.9271632871867,21.8310717953188,21.8310717953188,1808.43274073542,0.0,1.0
2024-02-16,23.8,24.04,23.8,23.82,1442,21.7807381567214,22.0003758524194,21.7807381567214,21.7990412980295,1575.68580793986,0.0,1.0
2024-02-20,23.99,24.035,23.83,23.95,1997,21.954617999149,21.9958000670923,21.8081928686836,21.9180117165326,2182.13908353391,0.0,1.0
2024-02-21,23.95,23.95,23.95,23.95,897,21.9180117165326,21.9180117165326,21.9180117165326,21.9180117165326,980.159618392549,0.0,1.0
2024-02-22,24.0002,24.025,23.95,23.95,11177,21.9639526012161,21.9866484964383,21.9180117165326,21.9180117165326,12213.2040744409,0.0,1.0
2024-02-23,23.99,23.99,23.99,23.99,1021,21.954617999149,21.954617999149,21.954617999149,21.954617999149,1115.65548537212,0.0,1.0
2024-02-26,23.99,23.99,23.99,23.99,309,21.954617999149,21.954617999149,21.954617999149,21.954617999149,337.646958844255,0.0,1.0
2024-02-27,23.8373,23.98,23.8,23.98,2345,21.8148735152611,21.9454664284949,21.7807381567214,21.9454664284949,2562.40167796045,0.0,1.0
2024-02-28,23.91,23.91,23.91,23.91,315,21.8814054339163,21.8814054339163,21.8814054339163,21.8814054339163,344.203210472299,0.0,1.0
2024-02-29,23.76,23.76,23.76,23.76,1628,21.744131874105,21.744131874105,21.744131874105,21.744131874105,1778.92960840922,0.0,1.0
2024-03-01,24.01,24.09,23.75,23.78,7993,21.9729211404571,22.0461337056898,21.7349803034509,21.7624350154132,8734.01987715902,0.0,1.0
2024-03-04,24.01,24.01,24.01,24.01,51,21.9729211404571,21.9729211404571,21.9729211404571,21.9729211404571,55.7281388383723,0.0,1.0
2024-03-05,24.01,24.01,24.01,24.01,463,21.9729211404571,21.9729211404571,21.9729211404571,21.9729211404571,505.924083964047,0.0,1.0
2024-03-06,23.92,24.08,23.92,24.08,1372,21.8905570045704,22.0369821350357,21.8905570045704,22.0369821350357,1499.19620561268,0.0,1.0
2024-03-07,23.973,24.01,23.8,23.96,9959,21.939060329037,21.9729211404571,21.7807381567214,21.9271632871867,10882.284993948,0.0,1.0
2024-03-08,23.95,23.98,23.95,23.98,1232,21.9180117165326,21.9454664284949,21.9180117165326,21.9454664284949,1346.21700095833,0.0,1.0
2024-03-11,24.0,24.05,23.9,24.05,1912,21.963769569803,22.0095274230735,21.8722538632622,22.0095274230735,2089.25885213663,0.0,1.0
2024-03-12,24.01,24.05,24.0,24.0,3132,21.9729211404571,22.0095274230735,21.963769569803,21.963769569803,3422.36334983887,0.0,1.0
2024-03-13,24.0739,24.1,23.9614,24.1,3915,22.0313996769367,22.0552852763439,21.9284445070783,22.0552852763439,4277.95418729858,0.0,1.0
2024-03-14,24.05,24.05,24.0245,24.0245,787,22.0095274230735,22.0095274230735,21.9861909179056,21.9861909179056,859.96167187841,0.0,1.0
2024-03-15,24.05,24.06,24.05,24.06,564,22.0095274230735,22.0186789937276,22.0095274230735,22.0186789937276,616.287653036116,0.0,1.0
2024-03-18,24.09,24.09,24.09,24.09,330,22.0461337056898,22.0461337056898,22.0461337056898,22.0461337056898,360.593839542409,0.0,1.0
2024-03-19,24.085,24.15,24.06,24.1,5823,22.0415579203628,22.1010431296143,22.0186789937276,22.0552852763439,6362.84220501649,0.0,1.0
2024-03-20,24.3,24.3,24.065,24.08,9024,22.2383166894256,22.2383166894256,22.0232547790546,22.0369821350357,9860.60244857786,0.0,1.0
2024-03-21,24.16,24.34,24.16,24.3,7617,22.1101947002684,22.2749229720419,22.1101947002684,22.2383166894256,8323.1614418016,0.0,1.0
2024-03-22,24.16,24.2136,24.12,24.1503,20889,22.1101947002684,22.1592471189743,22.0735884176521,22.1013176767339,22825.5900430345,0.0,1.0
2024-03-25,24.13,24.33,24.12,24.1519,14932,22.0827399883061,22.2657714013878,22.0735884176521,22.1027819280386,16316.3248849917,0.0,1.0
2024-03-26,24.28,24.28,24.12,24.13,5750,22.2200135481174,22.2200135481174,22.0735884176521,22.0827399883061,6283.07447687531,0.0,1.0
2024-03-27,24.15,24.17,24.14,24.17,17406,22.1010431296143,22.1193462709225,22.0918915589602,22.1193462709225,19019.6859729551,0.0,1.0
2024-03-28,24.22,24.22,24.14,24.15,11989,22.1651041241929,22.1651041241929,22.0918915589602,22.1010431296143,13100.4834614362,0.0,1.0
2024-04-01,24.13,24.22,24.13,24.22,3543,22.0827399883061,22.1651041241929,22.0827399883061,22.1651041241929,3871.46658635987,0.0,1.0
2024-04-02,24.17,24.19,24.13,24.13,606,22.1193462709225,22.1376494122307,22.0827399883061,22.0827399883061,662.181414432423,0.0,1.0
2024-04-03,24.1202,24.18,24.115,24.1698,6360,22.0737714490651,22.1284978415766,22.069012632325,22.1191632395094,6949.62672572644,0.0,1.0
2024-04-04,24.16,24.16,24.13,24.1302,2567,22.1101947002684,22.1101947002684,22.0827399883061,22.0829230197192,2804.98298819807,0.0,1.0
2024-04-05,24.1501,24.23,24.15,24.23,2202,22.1011346453209,22.174255694847,22.1010431296143,22.174255694847,2406.14434749207,0.0,1.0
2024-04-08,24.1,24.165,24.08,24.08,3292,22.0552852763439,22.1147704855954,22.0369821350357,22.0369821350357,3597.1967265867,0.0,1.0
2024-04-09,24.17,24.17,24.07,24.102,5174,22.1193462709225,22.1193462709225,22.0278305643816,22.0571155904747,5653.6743205831,0.0,1.0
2024-04-10,24.02,24.15,23.95,24.15,5199,21.9820727111112,22.1010431296143,21.9180117165326,22.1010431296143,5680.99203569995,0.0,1.0
2024-04-11,23.96,24.03,23.9501,23.9501,2876,21.9271632871867,21.9912242817653,21.9181032322392,21.9181032322392,3142.62994704233,0.0,1.0
2024-04-12,23.885,23.885,23.8,23.8,5374,22.1445130902212,22.1445130902212,22.0657069938147,22.0657069938147,5796.37897103647,0.3125,1.0
2024-04-15,23.88,23.89,23.8,23.8,9502,22.1398774374914,22.149148742951,22.0657069938147,22.0657069938147,10248.8263831017,0.0,1.0
2024-04-16,23.908,23.92,23.84,23.84,3038,22.1658370927783,22.1769626593298,22.1027922156531,22.1027922156531,3276.77694715459,0.0,1.0
2024-04-17,23.82,23.82,23.82,23.82,365,22.0842496047339,22.0842496047339,22.0842496047339,22.0842496047339,393.687816231543,0.0,1.0
2024-04-18,23.9,23.9332,23.8,23.83,3630,22.1584200484106,22.1892007825364,22.0657069938147,22.0935209101935,3915.30622717945,0.0,1.0
2024-04-19,23.8973,23.95,23.85,23.87,6541,22.1559167959365,22.2047765757085,22.1120635211127,22.1306061320318,7055.10138622061,0.0,1.0
2024-04-22,23.9,23.9,23.85,23.85,12380,22.1584200484106,22.1584200484106,22.1120635211127,22.1120635211127,13353.0278491685,0.0,1.0
2024-04-23,24.06,24.06,23.95,23.95,3310,22.306760935764,22.306760935764,22.2047765757085,22.2047765757085,3570.15526500385,0.0,1.0
2024-04-24,23.97,24.0,23.85,24.0,4778,22.2233191866277,22.2511331030065,22.1120635211127,22.2511331030065,5153.53530398441,0.0,1.0
2024-04-25,23.92,24.0367,23.88,23.9971,1690,22.1769626593298,22.2851587940431,22.1398774374914,22.2484444244232,1822.82851898988,0.0,1.0
2024-04-26,23.92,23.92,23.92,23.92,665,22.1769626593298,22.1769626593298,22.1769626593298,22.1769626593298,717.266843271166,0.0,1.0
2024-04-29,23.99,23.99,23.99,23.99,358,22.2418617975469,22.2418617975469,22.2418617975469,22.2418617975469,386.137638933951,0.0,1.0
2024-04-30,23.94,23.98,23.85,23.85,6094,22.1955052702489,22.2325904920873,22.1120635211127,22.1120635211127,6572.96863593158,0.0,1.0
2024-05-01,23.99,23.99,23.85,23.85,934,22.2418617975469,22.2418617975469,22.1120635211127,22.1120635211127,1007.40937085003,0.0,1.0
2024-05-02,24.01,24.01,24.0083,24.0083,887,22.260404408466,22.260404408466,22.2588282865379,22.2588282865379,956.71532328049,0.0,1.0
2024-05-03,23.9184,24.0852,23.9184,24.0747,3624,22.1754792504562,22.3301246255221,22.1754792504562,22.3203897547896,3908.83464663866,0.0,1.0
2024-05-06,24.02,24.025,23.92,23.92,1851,22.2696757139256,22.2743113666554,22.1769626593298,22.1769626593298,1996.48259683448,0.0,1.0
2024-05-07,24.02,24.02,24.02,24.02,166,22.2696757139256,22.2696757139256,22.2696757139256,22.2696757139256,179.047061628592,0.0,1.0
2024-05-08,24.07,24.07,23.95,23.95,1864,22.3160322412236,22.3160322412236,22.2047765757085,22.2047765757085,2010.50435467286,0.0,1.0
2024-05-09,24.035,24.04,23.95,23.95,623,22.283582672115,22.2882183248448,22.2047765757085,22.2047765757085,671.96577948562,0.0,1.0
2024-05-10,24.0,24.0,23.95,23.9517,1944,22.2511331030065,22.2511331030065,22.2047765757085,22.2063526976367,2096.79209521676,0.0,1.0
2024-05-13,24.0001,24.0001,24.0,24.0,1694,22.2512258160611,22.2512258160611,22.2511331030065,22.2511331030065,1827.14290601707,0.0,1.0
2024-05-14,24.0999,24.0999,24.0999,24.0999,1069,22.3437534445477,22.3437534445477,22.3437534445477,22.3437534445477,1153.01993301786,0.0,1.0
2024-05-15,24.08,24.12,24.01,24.12,2293,22.3253035466831,22.3623887685215,22.260404408466,22.3623887685215,2473.22236333953,0.0,1.0
2024-05-16,23.9937,24.2338,23.9937,24.14,1686,22.2452921805669,22.4678962246516,22.2452921805669,22.3809313794407,1818.51413196269,0.0,1.0
2024-05-17,24.0,24.0,23.99,23.99,2552,22.2511331030065,22.2511331030065,22.2418617975469,22.2418617975469,2752.5789233504,0.0,1.0
2024-05-20,24.1,24.121,24.0613,24.121,947,22.3438461576023,22.3633158990674,22.3079662054737,22.3633158990674,1021.43112868841,0.0,1.0
2024-05-21,24.15,24.15,24.15,24.15,491,22.3902026849002,22.3902026849002,22.3902026849002,22.3902026849002,529.591007588186,0.0,1.0
2024-05-22,24.09,24.1113,24.0,24.1113,3036,22.3345748521427,22.3543227327716,22.2511331030065,22.3543227327716,3274.619753641,0.0,1.0
2024-05-23,24.1,24.1,24.06,24.06,3084,22.3438461576023,22.3438461576023,22.306760935764,22.306760935764,3326.39239796734,0.0,1.0
2024-05-24,24.12,24.12,24.05,24.05,2175,22.3623887685215,22.3623887685215,22.2974896303044,22.2974896303044,2345.94794603727,0.0,1.0
2024-05-28,24.12,24.12,24.12,24.12,268,22.3623887685215,22.3623887685215,22.3623887685215,22.3623887685215,289.063930822064,0.0,1.0
2024-05-29,24.16,24.16,24.0849,24.0849,6637,22.3994739903598,22.3994739903598,22.3298464863583,22.3298464863583,7158.64667487329,0.0,1.0
2024-05-30,24.18,24.2273,24.0386,24.2273,2920,22.418016601279,22.4618698761028,22.2869203420805,22.4618698761028,3149.50252985234,0.0,1.0
2024-05-31,24.25,24.25,24.125,24.125,14399,22.4829157394961,22.4829157394961,22.3670244212513,22.3670244212513,15530.7147011452,0.0,1.0
2024-06-03,24.25,24.25,24.25,24.25,679,22.4829157394961,22.4829157394961,22.4829157394961,22.4829157394961,732.367197866349,0.0,1.0
2024-06-04,24.29,24.29,24.2799,24.29,1953,22.5200009613344,22.5200009613344,22.5106369428203,22.5200009613344,2106.49946602796,0.0,1.0
2024-06-05,24.28,24.44,24.28,24.4257,1225,22.5107296558749,22.6590705432282,22.5107296558749,22.645812576421,1321.28102707846,0.0,1.0
2024-06-06,24.4139,24.425,24.35,24.35,3804,22.6348724359787,22.6451635850389,22.575628794092,22.575628794092,4102.98206286244,0.0,1.0
2024-06-07,24.3736,24.4,24.34,24.4,1936,22.5975090749766,22.6219853213899,22.5663574886324,22.6219853213899,2088.16332116237,0.0,1.0
2024-06-10,24.3,24.33,24.3,24.33,1591,22.529272266794,22.5570861831728,22.529272266794,22.5570861831728,1716.04744006681,0.0,1.0
2024-06-11,24.25,24.25,24.25,24.25,609,22.4829157394961,22.4829157394961,22.4829157394961,22.4829157394961,656.865424890437,0.0,1.0
2024-06-12,24.3,24.3,24.2802,24.2802,1985,22.529272266794,22.529272266794,22.5109150819841,22.5109150819841,2141.01456224552,0.0,1.0
2024-06-13,24.3,24.3,24.3,24.3,191,22.529272266794,22.529272266794,22.529272266794,22.529272266794,206.011980548561,0.0,1.0
2024-06-14,24.1,24.1213,24.0,24.1,18041,22.3438461576023,22.3635940382312,22.2511331030065,22.3438461576023,19458.9640894062,0.0,1.0
2024-06-17,24.1498,24.1498,24.1498,24.1498,315,22.3900172587911,22.3900172587911,22.3900172587911,22.3900172587911,339.757978391605,0.0,1.0
2024-06-18,24.2,24.2,24.2,24.2,188,22.4365592121982,22.4365592121982,22.4365592121982,22.4365592121982,202.776190278164,0.0,1.0
2024-06-20,24.2,24.25,24.2,24.25,578,22.4365592121982,22.4829157394961,22.4365592121982,22.4829157394961,623.428925429675,0.0,1.0
2024-06-21,24.25,24.25,24.25,24.25,607,22.4829157394961,22.4829157394961,22.4829157394961,22.4829157394961,654.70823137684,0.0,1.0
2024-06-24,24.17,24.25,24.1,24.23,7236,22.4087452958194,22.4829157394961,22.3438461576023,22.4643731285769,7804.72613219574,0.0,1.0
2024-06-25,24.22,24.22,24.1,24.18,5117,22.4551018231173,22.4551018231173,22.3438461576023,22.418016601279,5519.1796045392,0.0,1.0
2024-06-26,24.2301,24.2859,24.22,24.2859,2223,22.4644658416315,22.516199726096,22.4551018231173,22.516199726096,2397.72059036362,0.0,1.0
2024-06-27,24.15,24.21,24.15,24.21,2146,22.3902026849002,22.4458305176578,22.3902026849002,22.4458305176578,2314.66864009012,0.0,1.0
2024-06-28,24.12,24.23,24.1,24.23,6047,22.3623887685215,22.4643731285769,22.3438461576023,22.4643731285769,6522.27458836202,0.0,1.0
2024-07-01,24.2,24.21,24.12,24.12,1517,22.4365592121982,22.4458305176578,22.3623887685215,22.3623887685215,1636.2312800637,0.0,1.0
2024-07-02,24.13,24.29,24.1,24.28,1727,22.3716600739811,22.5200009613344,22.3438461576023,22.5107296558749,1862.73659899143,0.0,1.0
2024-07-03,24.56,24.6127,24.1,24.13,24223,22.7703262087433,22.8191859885153,22.3438461576023,22.3716600739811,26126.849239936,0.0,1.0
2024-07-05,24.39,24.95,24.39,24.95,6235,22.6127140159303,23.1319071216671,22.6127140159303,23.1319071216671,6725.05077864019,0.0,1.0
2024-07-08,24.36,24.36,24.22,24.22,3445,22.5849000995516,22.5849000995516,22.4551018231173,22.4551018231173,3715.76582717168,0.0,1.0
2024-07-09,24.25,24.3267,24.24,24.25,3401,22.4829157394961,22.5540266523711,22.4736444340365,22.4829157394961,3668.30756987254,0.0,1.0
2024-07-10,24.26,24.26,24.26,24.26,640,22.4921870449557,22.4921870449557,22.4921870449557,22.4921870449557,690.301924351198,0.0,1.0
2024-07-11,24.26,24.26,24.26,24.26,469,22.4921870449557,22.4921870449557,22.4921870449557,22.4921870449557,505.861878938612,0.0,1.0
2024-07-12,24.3,24.49,24.3,24.33,2547,22.529272266794,22.7054270705262,22.529272266794,22.5570861831728,2747.18593956641,0.0,1.0
2024-07-15,24.2,24.25,24.16,24.18,1230,22.7262875078102,22.7732426472892,22.6887233962271,22.7075054520187,1309.76077767961,0.3125,1.0
2024-07-16,24.16,24.16,24.16,24.16,554,22.6887233962271,22.6887233962271,22.6887233962271,22.6887233962271,589.924773036183,0.0,1.0
2024-07-17,24.44,24.44,24.2,24.2,855,22.9516721773092,22.9516721773092,22.7262875078102,22.7262875078102,910.443467411437,0.0,1.0
2024-07-18,24.25,24.35,24.18,24.35,1468,22.7732426472892,22.8671529262471,22.7075054520187,22.8671529262471,1563.19416392981,0.0,1.0
2024-07-19,24.18,24.18,24.08,24.08,2642,22.7075054520187,22.7075054520187,22.6135951730608,22.6135951730608,2813.32355660937,0.0,1.0
2024-07-22,24.3099,24.31,24.08,24.08,2951,22.829494904385,22.8295888146639,22.6135951730608,22.6135951730608,3142.36102027035,0.0,1.0
2024-07-23,24.21,24.28,24.12,24.28,759,22.735678535706,22.8014157309766,22.6511592846439,22.8014157309766,808.218235982786,0.0,1.0
2024-07-24,24.1369,24.165,24.08,24.0998,4301,22.6670301217878,22.693418910175,22.6135951730608,22.6321894082944,4579.90333723578,0.0,1.0
2024-07-25,24.16,24.16,24.08,24.12,1282,22.6887233962271,22.6887233962271,22.6135951730608,22.6511592846439,1365.1327780368,0.0,1.0
2024-07-26,24.2167,24.25,24.2,24.2,2626,22.7419705243962,22.7732426472892,22.7262875078102,22.7262875078102,2796.28601803794,0.0,1.0
2024-07-29,24.05,24.2182,24.05,24.2,5469,22.5854220893734,22.7433791785806,22.5854220893734,22.7262875078102,5823.64365295106,0.0,1.0
2024-07-30,24.24,24.24,24.05,24.06,1340,22.7638516193934,22.7638516193934,22.5854220893734,22.5948131172692,1426.89385535828,0.0,1.0
2024-07-31,24.14,24.18,24.05,24.05,4703,22.6699413404355,22.7075054520187,22.5854220893734,22.5854220893734,5007.97149384327,0.0,1.0
2024-08-01,24.28,24.28,24.15,24.15,3088,22.8014157309766,22.8014157309766,22.6793323683313,22.6793323683313,3288.24494428832,0.0,1.0
2024-08-02,24.27,24.35,24.27,24.31,5731,22.7920247030808,22.8671529262471,22.7920247030808,22.8295888146639,6102.63334705841,0.0,1.0
2024-08-05,24.37,24.37,24.17,24.17,1431,22.8859349820387,22.8859349820387,22.6981144241229,22.6981144241229,1523.79485598335,0.0,1.0
2024-08-06,24.26,24.37,24.26,24.37,3455,22.782633675185,22.8859349820387,22.782633675185,22.8859349820387,3679.04348527078,0.0,1.0
2024-08-07,24.27,24.27,24.27,24.27,559,22.7920247030808,22.7920247030808,22.7920247030808,22.7920247030808,595.249003839758,0.0,1.0
2024-08-08,24.27,24.27,24.2,24.27,5712,22.7920247030808,22.7920247030808,22.7262875078102,22.7920247030808,6082.40127000483,0.0,1.0
2024-08-09,24.27,24.27,24.15,24.15,1334,22.7920247030808,22.7920247030808,22.6793323683313,22.6793323683313,1420.50477839398,0.0,1.0
2024-08-12,24.25,24.2673,24.23,24.23,712,22.7732426472892,22.7894891255489,22.7544605914976,22.7544605914976,758.170466429174,0.0,1.0
2024-08-13,24.26,24.26,24.26,24.26,151,22.782633675185,22.782633675185,22.782633675185,22.782633675185,160.791770267985,0.0,1.0
2024-08-14,24.26,24.26,24.26,24.26,671,22.782633675185,22.782633675185,22.782633675185,22.782633675185,714.511773839853,0.0,1.0
2024-08-15,24.3,24.37,24.15,24.37,3673,22.8201977867681,22.8859349820387,22.6793323683313,22.8859349820387,3911.17994830669,0.0,1.0
2024-08-16,24.3,24.3,24.3,24.3,83,22.8201977867681,22.8201977867681,22.8201977867681,22.8201977867681,88.3822313393561,0.0,1.0
2024-08-19,24.3,24.3,24.2999,24.3,1948,22.8201977867681,22.8201977867681,22.8201038764892,22.8201977867681,2074.32032107308,0.0,1.0
2024-08-20,24.3,24.3,24.2801,24.3,1786,22.8201977867681,22.8201977867681,22.8015096412555,22.8201977867681,1901.81524303723,0.0,1.0
2024-08-21,24.3,24.3,24.3,24.3,629,22.8201977867681,22.8201977867681,22.8201977867681,22.8201977867681,669.788235089819,0.0,1.0
2024-08-22,24.19,24.3,24.19,24.3,2221,22.7168964799144,22.8201977867681,22.7168964799144,22.8201977867681,2365.02332294831,0.0,1.0
2024-08-23,24.45,24.45,24.3,24.3,2317,22.961063205205,22.961063205205,22.8201977867681,22.8201977867681,2467.24855437696,0.0,1.0
2024-08-26,24.35,24.36,24.35,24.36,1405,22.8671529262471,22.8765439541429,22.8671529262471,22.8765439541429,1496.10885580476,0.0,1.0
2024-08-27,24.45,24.45,24.16,24.16,952,22.961063205205,22.961063205205,22.6887233962271,22.6887233962271,1013.7335450008,0.0,1.0
2024-08-28,24.3499,24.49,24.2,24.49,2459,22.8670590159681,22.9986273167881,22.7262875078102,22.9986273167881,2618.45670919851,0.0,1.0
2024-08-29,24.39,24.39,24.2,24.33,2693,22.9047170378302,22.9047170378302,22.7262875078102,22.8483708704555,2867.63071080586,0.0,1.0
2024-08-30,24.37,24.5,24.37,24.46,6196,22.8859349820387,23.0080183446839,22.8859349820387,22.9704542331008,6597.78681179095,0.0,1.0
2024-09-03,24.48,24.56,24.48,24.54,403,22.9892362888923,23.0643645120587,22.9892362888923,23.0455824562671,429.133002768199,0.0,1.0
2024-09-04,24.4903,24.62,24.4903,24.62,744,22.998909047625,23.1207106794334,22.998909047625,23.1207106794334,792.245543572058,0.0,1.0
2024-09-05,24.6,24.6,24.3,24.55,2091,23.1019286236418,23.1019286236418,22.8201977867681,23.0549734841629,2226.59332205534,0.0,1.0
2024-09-06,24.55,24.55,24.55,24.55,358,23.0549734841629,23.0549734841629,23.0549734841629,23.0549734841629,381.214925536017,0.0,1.0
2024-09-09,24.6,24.6,24.437,24.52,2308,23.1019286236418,23.1019286236418,22.9488548689404,23.0268004004755,2457.66493893053,0.0,1.0
2024-09-10,24.64,24.64,24.5,24.63,1863,23.139492735225,23.139492735225,23.0080183446839,23.1301017073292,1983.80839741229,0.0,1.0
2024-09-11,24.58,24.61,24.58,24.61,1137,23.0831465678502,23.1113196515376,23.0831465678502,23.1113196515376,1210.73008473311,0.0,1.0
2024-09-12,24.64,24.645,24.63,24.63,1984,23.139492735225,23.1441882491729,23.1301017073292,23.1301017073292,2112.65478285882,0.0,1.0
2024-09-13,24.83,24.83,24.58,24.6454,8103,23.317922265245,23.317922265245,23.0831465678502,23.1445638902887,8628.4484402747,0.0,1.0
2024-09-16,24.89,24.89,24.87,24.88,3647,23.3742684326197,23.3742684326197,23.3554863768281,23.3648774047239,3883.49394812809,0.0,1.0
2024-09-17,24.855,24.89,24.8,24.8,3699,23.3413998349844,23.3742684326197,23.2897491815576,23.2897491815576,3938.86594848528,0.0,1.0
2024-09-18,25.28,25.28,24.8892,24.8892,4512,23.7405185205555,23.7405185205555,23.373517150388,23.373517150388,4804.58587714667,0.0,1.0
2024-09-19,25.07,25.07,25.07,25.07,778,23.5433069347439,23.5433069347439,23.5433069347439,23.5433069347439,828.450313036373,0.0,1.0
2024-09-20,24.99,25.05,24.98,25.05,3407,23.4681787115776,23.5245248789523,23.4587876836818,23.5245248789523,3627.93086955645,0.0,1.0
2024-09-23,24.8,25.0,24.69,24.86,7453,23.2897491815576,23.4775697394734,23.1864478747039,23.3460953489323,7936.29843580988,0.0,1.0
2024-09-24,24.78,24.85,24.48,24.85,5752,23.270967125766,23.3367043210365,22.9892362888923,23.3367043210365,6124.99511643345,0.0,1.0
2024-09-25,24.78,24.7903,24.7,24.7903,1860,23.270967125766,23.2806398844987,23.1958389025997,23.2806398844987,1980.61385893015,0.0,1.0
2024-09-26,24.85,24.85,24.6682,24.7308,944,23.3367043210365,23.3367043210365,23.1659754338911,23.2247632685187,1005.21477571509,0.0,1.0
2024-09-27,24.8901,25.0,24.7,24.85,3488,23.3743623428987,23.4775697394734,23.1958389025997,23.3367043210365,3714.18340857438,0.0,1.0
2024-09-30,24.65,25.0,24.65,24.7535,11187,23.1488837631208,23.4775697394734,23.1488837631208,23.2460809018422,11912.4339999202,0.0,1.0
2024-10-01,24.65,24.65,24.65,24.65,200,23.1488837631208,23.1488837631208,23.1488837631208,23.1488837631208,212.969232143026,0.0,1.0
2024-10-02,24.7,24.9899,24.7,24.79,4216,23.1958389025997,23.4680848012986,23.1958389025997,23.2803581536618,4489.391413575,0.0,1.0
2024-10-03,24.9,24.9,24.75,24.75,510,23.3836594605155,23.3836594605155,23.2427940420787,23.2427940420787,543.071541964717,0.0,1.0
2024-10-04,24.86,24.98,24.78,24.78,1917,23.3460953489323,23.4587876836818,23.270967125766,23.270967125766,2041.31009009091,0.0,1.0
2024-10-07,24.76,24.76,24.65,24.67,5666,23.2521850699744,23.2521850699744,23.1488837631208,23.1676658189123,6033.41834661195,0.0,1.0
2024-10-08,24.91,24.91,24.6719,24.68,4764,23.3930504884113,23.3930504884113,23.1694501142125,23.1770568468081,5072.92710964688,0.0,1.0
2024-10-09,24.73,24.98,24.65,24.98,6215,23.2240119862871,23.4587876836818,23.1488837631208,23.4587876836818,6618.01888884454,0.0,1.0
2024-10-10,24.65,24.685,24.65,24.65,4577,23.1488837631208,23.181752360756,23.1488837631208,23.1488837631208,4873.80087759315,0.0,1.0
2024-10-11,24.7,24.75,24.65,24.71,8477,23.1958389025997,23.2427940420787,23.1488837631208,23.2052299304955,9026.70090438218,0.0,1.0
2024-10-14,24.73,24.75,24.73,24.75,628,23.2240119862871,23.2427940420787,23.2240119862871,23.2427940420787,668.723388929102,0.0,1.0
2024-10-15,24.45,24.6202,24.45,24.62,24468,23.2545328269484,23.4164110063818,23.2545328269484,23.4162207852544,25725.8489969203,0.3125,1.0
2024-10-16,24.63,24.65,24.4201,24.65,4642,23.4257318416253,23.4447539543672,23.2260947683993,23.4447539543672,4880.63556660553,0.0,1.0
2024-10-17,24.555,24.65,24.4777,24.64,2811,23.3543989188433,23.4447539543672,23.2808784530959,23.4352428979963,2955.50766431023,0.0,1.0
2024-10-18,24.555,24.555,24.555,24.555,82,23.3543989188433,23.3543989188433,23.3543989188433,23.3543989188433,86.2154494747204,0.0,1.0
2024-10-21,24.5,24.57,24.41,24.44,3828,23.3020881088031,23.3686655033997,23.2164886014646,23.2450217705775,4024.78951938086,0.0,1.0
2024-10-22,24.52,24.5447,24.498,24.498,15920,23.321110221545,23.3446025307812,23.3001858975289,23.3001858975289,16738.4140931409,0.0,1.0
2024-10-23,24.58,24.59,24.4,24.42,15815,23.3781765597706,23.3876876161416,23.2069775450937,23.2259996578356,16628.0162614964,0.0,1.0
2024-10-24,24.55,24.55,24.54,24.54,309,23.3496433906578,23.3496433906578,23.3401323342869,23.3401323342869,324.885047410837,0.0,1.0
2024-10-25,24.43,24.55,24.4,24.55,4394,23.2355107142065,23.3496433906578,23.2069775450937,23.3496433906578,4619.88640234052,0.0,1.0
2024-10-28,24.51,24.65,24.4,24.65,5235,23.311599165174,23.4447539543672,23.2069775450937,23.4447539543672,5504.12046341662,0.0,1.0
2024-10-29,24.64,24.64,24.41,24.46,4378,23.4352428979963,23.4352428979963,23.2164886014646,23.2640438833193,4603.06387561373,0.0,1.0
2024-10-30,24.5,24.605,24.4689,24.605,2221,23.3020881088031,23.401954200698,23.2725087234895,23.401954200698,2335.17699126042,0.0,1.0
2024-10-31,24.4,24.7099,24.25,24.7099,32472,23.2069775450937,23.5017251820291,23.0643116995296,23.5017251820291,34141.3179919893,0.0,1.0
2024-11-01,24.61,24.61,24.4,24.51,6092,23.4067097288834,23.4067097288834,23.2069775450937,23.311599165174,6405.17705121949,0.0,1.0
2024-11-04,24.5,24.5503,24.46,24.55,3836,23.3020881088031,23.3499287223489,23.2640438833193,23.3496433906578,4033.20078274424,0.0,1.0
2024-11-05,24.53,24.53,24.45,24.45,4191,23.3306212779159,23.3306212779159,23.2545328269484,23.2545328269484,4406.45059449456,0.0,1.0
2024-11-06,24.5002,24.535,24.5002,24.535,747,23.3022783299305,23.3353768061014,23.3022783299305,23.3353768061014,785.401716556296,0.0,1.0
2024-11-07,24.5601,24.6,24.45,24.45,2958,23.3592495575924,23.3971986725125,23.2545328269484,23.2545328269484,3110.06462861249,0.0,1.0
2024-11-08,24.55,24.61,24.45,24.5,13635,23.3496433906578,23.4067097288834,23.2545328269484,23.3020881088031,14335.9469949733,0.0,1.0
2024-11-11,24.54,24.54,24.54,24.54,224,23.3401323342869,23.3401323342869,23.3401323342869,23.3401323342869,235.515374174846,0.0,1.0
2024-11-12,24.54,24.54,24.54,24.54,236,23.3401323342869,23.3401323342869,23.3401323342869,23.3401323342869,248.132269219927,0.0,1.0
2024-11-13,24.45,24.54,24.45,24.54,1096,23.2545328269484,23.3401323342869,23.2545328269484,23.3401323342869,1152.34308078407,0.0,1.0
2024-11-14,24.4501,24.4501,24.45,24.45,2154,23.2546279375121,23.2546279375121,23.2545328269484,23.2545328269484,2264.73266059205,0.0,1.0
2024-11-15,24.4,24.45,24.4,24.45,5193,23.2069775450937,23.2545328269484,23.2069775450937,23.2545328269484,5459.96133075883,0.0,1.0
2024-11-18,24.4001,24.5702,24.32,24.45,24890,23.2070726556574,23.3688557245271,23.1308890941262,23.2545328269484,26169.543139339,0.0,1.0
2024-11-19,24.45,24.4699,24.45,24.45,2993,23.2545328269484,23.2734598291266,23.2545328269484,23.2545328269484,3146.8639058273,0.0,1.0
2024-11-20,24.5036,24.5036,24.45,24.45,10844,23.3055120890966,23.3055120890966,23.2545328269484,23.2545328269484,11401.4674890716,0.0,1.0
2024-11-21,24.4977,24.62,24.4654,24.62,2193,23.2999005658378,23.4162207852544,23.2691798537596,23.4162207852544,2305.73756948856,0.0,1.0
2024-11-22,24.55,24.6222,24.55,24.6142,6841,23.3496433906578,23.418313217656,23.3496433906578,23.4107043725592,7192.68158361662,0.0,1.0
2024-11-25,24.55,24.6,24.5417,24.6,2653,23.3496433906578,23.3971986725125,23.3417492138699,23.3971986725125,2789.38521288334,0.0,1.0
2024-11-26,24.5,24.55,24.5,24.54,3768,23.3020881088031,23.3496433906578,23.3020881088031,23.3401323342869,3961.70504415545,0.0,1.0
2024-11-27,24.57,24.57,24.5,24.5381,1938,23.3686655033997,23.3686655033997,23.3020881088031,23.3383252335764,2037.62854978059,0.0,1.0
2024-11-29,24.66,24.66,24.5,24.5,4002,23.4542650107381,23.4542650107381,23.3020881088031,23.3020881088031,4207.73449753454,0.0,1.0
2024-12-02,24.66,24.66,24.56,24.5789,1526,23.4542650107381,23.4542650107381,23.3591544470287,23.3771303435698,1604.44848656614,0.0,1.0
2024-12-03,24.7,24.74,24.7,24.74,550,23.4923092362219,23.5303534617057,23.4923092362219,23.5303534617057,578.274356232882,0.0,1.0
2024-12-04,24.7,24.7,24.626,24.626,757,23.4923092362219,23.4923092362219,23.4219274190769,23.4219274190769,795.91579576053,0.0,1.0
2024-12-05,24.5901,24.66,24.59,24.5925,1399,23.3877827267053,23.4542650107381,23.3876876161416,23.3900653802343,1470.91968067236,0.0,1.0
2024-12-06,24.6837,24.7,24.59,24.59,3152,23.4768062143373,23.4923092362219,23.3876876161416,23.3876876161416,3314.03776517462,0.0,1.0
2024-12-09,24.62,24.62,24.62,24.62,2000,23.4162207852544,23.4162207852544,23.4162207852544,23.4162207852544,2102.81584084684,0.0,1.0
2024-12-10,24.55,24.6058,24.5001,24.6,58231,23.3496433906578,23.4027150852076,23.3021832193668,23.3971986725125,61224.5346141762,0.0,1.0
2024-12-11,24.54,24.55,24.5,24.55,445592,23.3401323342869,23.3496433906578,23.3020881088031,23.3496433906578,468498.958077312,0.0,1.0
2024-12-12,24.53,24.68,24.53,24.55,8291,23.3306212779159,23.47328712348,23.3306212779159,23.3496433906578,8717.22306823059,0.0,1.0
2024-12-13,24.55,24.5988,24.53,24.53,10404,23.3496433906578,23.396057345748,23.3306212779159,23.3306212779159,10938.8480040853,0.0,1.0
2024-12-16,24.5798,24.5798,24.53,24.53,1611,23.3779863386432,23.3779863386432,23.3306212779159,23.3306212779159,1693.81815980213,0.0,1.0
2024-12-17,24.64,24.64,24.55,24.55,18156,23.4352428979963,23.4352428979963,23.3496433906578,23.3496433906578,19089.3622032076,0.0,1.0
2024-12-18,24.68,24.68,24.5501,24.64,1330,23.47328712348,23.47328712348,23.3497385012215,23.4352428979963,1398.37253416315,0.0,1.0
2024-12-19,24.68,24.68,24.53,24.53,5686,23.47328712348,23.47328712348,23.3306212779159,23.3306212779159,5978.30543552758,0.0,1.0
2024-12-20,24.67,24.67,24.6,24.6,1087,23.4637760671091,23.4637760671091,23.3971986725125,23.3971986725125,1142.88040950026,0.0,1.0
2024-12-23,24.63,24.68,24.6,24.6059,1901,23.4257318416253,23.47328712348,23.3971986725125,23.4028101957713,1998.72645672493,0.0,1.0
2024-12-24,24.68,24.68,24.6,24.6,1853,23.47328712348,23.47328712348,23.3971986725125,23.3971986725125,1948.2588765446,0.0,1.0
2024-12-26,24.6764,24.6764,24.6,24.6,4743,23.4698631431865,23.4698631431865,23.3971986725125,23.3971986725125,4986.82776656828,0.0,1.0
2024-12-27,24.6,24.69,24.6,24.6,4578,23.3971986725125,23.482798179851,23.3971986725125,23.3971986725125,4813.34545969842,0.0,1.0
2024-12-30,24.69,24.69,24.58,24.6001,11458,23.482798179851,23.482798179851,23.3781765597706,23.3972937830762,12047.0319522115,0.0,1.0
2024-12-31,24.87,24.89,24.6,24.74,42996,23.6539971945279,23.6730193072698,23.3971986725125,23.5303534617057,45206.3349465254,0.0,1.0
2025-01-02,24.651,24.73,24.65,24.65,10986,23.4457050600043,23.5208424053347,23.4447539543672,23.4447539543672,11550.7674137717,0.0,1.0
2025-01-03,24.6921,24.74,24.65,24.65,2999,23.4847955016889,23.5303534617057,23.4447539543672,23.4447539543672,3153.17235334983,0.0,1.0
2025-01-06,24.68,24.7,24.68,24.69,3766,23.47328712348,23.4923092362219,23.47328712348,23.482798179851,3959.60222831461,0.0,1.0
2025-01-07,24.72,24.75,24.6868,24.6868,10396,23.5113313489638,23.5398645180766,23.4797546418123,23.4797546418123,10930.4367407219,0.0,1.0
2025-01-08,24.7769,24.78,24.71,24.7288,11407,23.5654492597144,23.5683976871894,23.5018202925928,23.5197010785702,11993.41014827,0.0,1.0
2025-01-10,24.73,24.7932,24.73,24.7932,2765,23.5208424053347,23.5809522815991,23.5208424053347,23.5809522815991,2907.14289997076,0.0,1.0
2025-01-13,24.7612,24.775,24.75,24.75,3193,23.550516901212,23.5636421590039,23.5398645180766,23.5398645180766,3357.14548991199,0.0,1.0
2025-01-14,24.8,24.8,24.7,24.7,5231,23.5874197999313,23.5874197999313,23.4923092362219,23.4923092362219,5499.91483173492,0.0,1.0
2025-01-15,24.61,24.74,24.61,24.74,25550,23.7039302404753,23.8291440125705,23.7039302404753,23.8291440125705,26526.6347656696,0.3125,1.0
2025-01-16,24.5,24.55,24.5,24.5,8363,23.5979801256256,23.6461392687391,23.5979801256256,23.5979801256256,8682.6710976632,0.0,1.0
2025-01-17,24.5,24.5,24.5,24.5,24,23.5979801256256,23.5979801256256,23.5979801256256,23.5979801256256,24.9173868640341,0.0,1.0
2025-01-21,24.59,24.59,24.5,24.5,9161,23.6846665832299,23.6846665832299,23.5979801256256,23.5979801256256,9511.17421089235,0.0,1.0
2025-01-22,24.57,24.5794,24.51,24.5583,6145,23.6654029259845,23.6744568448898,23.6076119542483,23.6541336864959,6379.88926164539,0.0,1.0
2025-01-23,24.55,24.58,24.52,24.58,3290,23.6461392687391,23.6750347546072,23.617243782871,23.6750347546072,3415.758449278,0.0,1.0
2025-01-24,24.52,24.6,24.5,24.5,4276,23.617243782871,23.6942984118526,23.5979801256256,23.5979801256256,4439.44775960874,0.0,1.0
2025-01-27,24.6,24.6,24.53,24.53,1833,23.6942984118526,23.6942984118526,23.6268756114937,23.6268756114937,1903.0654217406,0.0,1.0
2025-01-28,24.59,24.59,24.5,24.52,5483,23.6846665832299,23.6846665832299,23.5979801256256,23.617243782871,5692.58467397912,0.0,1.0
2025-01-29,24.6001,24.62,24.5,24.52,13473,23.6943947301388,23.713562069098,23.5979801256256,23.617243782871,13987.9980507972,0.0,1.0
2025-01-30,24.62,24.62,24.62,24.62,651,23.713562069098,23.713562069098,23.713562069098,23.713562069098,675.884118686925,0.0,1.0
2025-01-31,24.56,24.64,24.56,24.64,2031,23.6557710973618,23.7328257263434,23.6557710973618,23.7328257263434,2108.63386336888,0.0,1.0
2025-02-03,24.56,24.56,24.56,24.56,229,23.6557710973618,23.6557710973618,23.6557710973618,23.6557710973618,237.753399660992,0.0,1.0
2025-02-04,24.59,24.6332,24.58,24.5817,6256,23.6846665832299,23.72627608288,23.6750347546072,23.6766721654731,6495.13217589155,0.0,1.0
2025-02-05,24.5646,24.58,24.55,24.58,16275,23.6602017385282,23.6750347546072,23.6461392687391,23.6750347546072,16897.1029671731,0.0,1.0
2025-02-06,24.59,24.69,24.55,24.64,15168,23.6846665832299,23.780984869457,23.6461392687391,23.7328257263434,15747.7884980695,0.0,1.0
2025-02-07,24.63,24.67,24.55,24.55,5734,23.7231938977207,23.7617212122115,23.6461392687391,23.6461392687391,5953.17901159882,0.0,1.0
2025-02-10,24.62,24.67,24.55,24.67,4504,23.713562069098,23.7617212122115,23.6461392687391,23.7617212122115,4676.16293481707,0.0,1.0
2025-02-11,24.69,24.69,24.6,24.61,4342,23.780984869457,23.780984869457,23.6942984118526,23.7039302404753,4507.97057348482,0.0,1.0
2025-02-12,24.75,24.97,24.57,24.57,253447,23.8387758411932,24.0506760708927,23.6654029259845,23.6654029259845,263134.872855368,0.0,1.0
2025-02-13,24.7486,24.8,24.61,24.74,2778,23.837427385186,23.8869349843067,23.7039302404753,23.8291440125705,2884.18752951195,0.0,1.0
2025-02-14,24.95,24.95,24.6416,24.6416,505,24.0314124136473,24.0314124136473,23.7343668189231,23.7343668189231,524.303348597383,0.0,1.0
2025-02-18,24.81,24.9326,24.81,24.81,481,23.8965668129294,24.0146530318438,23.8965668129294,23.8965668129294,499.38596173335,0.0,1.0
2025-02-19,24.93,24.93,24.7,24.7,403,24.0121487564019,24.0121487564019,23.7906166980797,23.7906166980797,418.404454425238,0.0,1.0
2025-02-20,24.82,24.82,24.82,24.82,210,23.9061986415521,23.9061986415521,23.9061986415521,23.9061986415521,218.027135060298,0.0,1.0
2025-02-21,24.8175,24.94,24.67,24.7736,4141,23.9037906843964,24.0217805850246,23.7617212122115,23.8615069567428,4299.28745849855,0.0,1.0
2025-02-24,24.97,24.97,24.79,24.79,10574,24.0506760708927,24.0506760708927,23.877303155684,23.877303155684,10978.1853625123,0.0,1.0
2025-02-25,24.96,24.97,24.96,24.97,618,24.04104424227,24.0506760708927,24.04104424227,24.0506760708927,641.622711748877,0.0,1.0
2025-02-26,25.0,25.09,24.86,24.86,3127,24.0795715567608,24.1662580143651,23.9447259560429,23.9447259560429,3246.52786349311,0.0,1.0
2025-02-27,24.72,24.88,24.72,24.87,1635,23.8098803553251,23.9639896132883,23.8098803553251,23.9543577846656,1697.49698011232,0.0,1.0
2025-02-28,24.6,24.9,24.6,24.68,44074,23.6942984118526,23.9832532705337,23.6942984118526,23.7713530408342,45758.7045268933,0.0,1.0
2025-03-03,24.76,24.86,24.76,24.76,9592,23.8484076698159,23.9447259560429,23.8484076698159,23.8484076698159,9958.64894999228,0.0,1.0
2025-03-04,24.8,24.85,24.68,24.7711,2031,23.8869349843067,23.9350941274202,23.7713530408342,23.8590989995871,2108.63386336888,0.0,1.0
2025-03-05,24.8,24.81,24.8,24.8,912,23.8869349843067,23.8965668129294,23.8869349843067,23.8869349843067,946.860700833295,0.0,1.0
2025-03-06,24.8,24.85,24.8,24.8,3092,23.8869349843067,23.9350941274202,23.8869349843067,23.8869349843067,3210.19000764972,0.0,1.0
2025-03-07,24.8,24.83,24.8,24.8,1170,23.8869349843067,23.9158304701748,23.8869349843067,23.8869349843067,1214.72260962166,0.0,1.0
2025-03-10,24.8,24.8,24.8,24.8,1038,23.8869349843067,23.8869349843067,23.8869349843067,23.8869349843067,1077.67698186947,0.0,1.0
2025-03-11,24.89,24.9,24.8,24.8,4831,23.973621441911,23.9832532705337,23.8869349843067,23.8869349843067,5015.66233083954,0.0,1.0
2025-03-12,25.09,25.09,24.8,24.8,5775,24.1662580143651,24.1662580143651,23.8869349843067,23.8869349843067,5995.74621415821,0.0,1.0
2025-03-13,24.9,25.02,24.8,24.82,6657,23.9832532705337,24.0988352140062,23.8869349843067,23.9061986415521,6911.46018141147,0.0,1.0
2025-03-14,25.02,25.13,24.8156,24.99,5482,24.0988352140062,24.2047853288559,23.9019606369581,24.0699397281381,5691.54644952645,0.0,1.0
2025-03-17,24.98,25.0,24.8,24.82,4293,24.0603078995154,24.0795715567608,23.8869349843067,23.9061986415521,4457.09757530409,0.0,1.0
2025-03-18,24.9,24.95,24.9,24.95,509,23.9832532705337,24.0314124136473,23.9832532705337,24.0314124136473,528.456246408057,0.0,1.0
2025-03-19,24.88,24.89,24.825,24.85,1913,23.9639896132883,23.973621441911,23.9110145558635,23.9350941274202,1986.12337795405,0.0,1.0
2025-03-20,24.93,24.93,24.93,24.93,609,24.0121487564019,24.0121487564019,24.0121487564019,24.0121487564019,632.278691674864,0.0,1.0
2025-03-21,24.94,24.94,24.81,24.94,2309,24.0217805850246,24.0217805850246,23.8965668129294,24.0217805850246,2397.26026121061,0.0,1.0
2025-03-24,24.94,24.94,24.94,24.94,1004,24.0217805850246,24.0217805850246,24.0217805850246,24.0217805850246,1042.37735047876,0.0,1.0
2025-03-25,24.93,24.93,24.8667,24.9209,2609,24.0121487564019,24.0121487564019,23.9511792812201,24.0033837923552,2708.72759701103,0.0,1.0
2025-03-26,24.97,24.97,24.85,24.85,4822,24.0506760708927,24.0506760708927,23.9350941274202,23.9350941274202,5006.31831076551,0.0,1.0
2025-03-27,25.0,25.0,24.86,24.91,2101,24.0795715567608,24.0795715567608,23.9447259560429,23.9928850991564,2181.30957505565,0.0,1.0
2025-03-28,24.9,24.963,24.9,24.9001,11260,23.9832532705337,24.0439337908568,23.9832532705337,23.98334958882,11690.4073370427,0.0,1.0
2025-03-31,24.91,24.96,24.91,24.96,2376,23.9928850991564,24.04104424227,23.9928850991564,24.04104424227,2466.82129953938,0.0,1.0
2025-04-01,25.0,25.025,25.0,25.0,6082,24.0795715567608,24.1036511283175,24.0795715567608,24.0795715567608,6314.4811211273,0.0,1.0
2025-04-02,25.04,25.04,25.03,25.03,1103,24.1180988712516,24.1180988712516,24.1084670426289,24.1084670426289,1145.1615712929,0.0,1.0
2025-04-03,25.04,25.05,24.9,25.05,8001,24.1180988712516,24.1277306998743,23.9832532705337,24.1277306998743,8306.83384579736,0.0,1.0
2025-04-04,25.12,25.12,24.71,25.0001,15539,24.1951535002332,24.1951535002332,23.8002485267024,24.079667875047,16132.9697700094,0.0,1.0
2025-04-07,24.85,24.95,24.8,24.94,13293,23.9350941274202,24.0314124136473,23.8869349843067,24.0217805850246,13801.1176493169,0.0,1.0
2025-04-08,24.94,24.94,24.77,24.86,4465,24.0217805850246,24.0217805850246,23.8580394984386,23.9447259560429,4635.672181163,0.0,1.0
2025-04-09,24.9,25.0,24.85,24.9763,10110,23.9832532705337,24.0795715567608,23.9350941274202,24.056744122925,10496.4492164744,0.0,1.0
2025-04-10,24.92,24.97,24.85,24.86,1532,24.0025169277791,24.0506760708927,23.9350941274202,23.9447259560429,1590.55986148751,0.0,1.0
2025-04-11,24.9,25.0,24.85,24.85,23028,23.9832532705337,24.0795715567608,23.9350941274202,23.9350941274202,23908.2326960407,0.0,1.0
2025-04-14,24.9,24.9,24.9,24.9,66,23.9832532705337,23.9832532705337,23.9832532705337,23.9832532705337,68.5228138760938,0.0,1.0
2025-04-15,24.71,24.7807,24.62,24.7807,2909,24.1012431711619,24.1702014023315,24.0134604157833,24.1702014023315,2982.47644279234,0.3125,1.0
2025-04-16,24.87,24.89,24.87,24.89,521,24.257301402946,24.276808681919,24.257301402946,24.276808681919,534.159582913307,0.0,1.0
2025-04-17,24.88,24.88,24.6709,24.6709,615,24.2670550424325,24.2670550424325,24.0631064407696,24.0631064407696,630.533864667339,0.0,1.0
2025-04-21,24.7482,24.85,24.65,24.72,18498,24.1385020740003,24.237794123973,24.0427213342428,24.1109968106484,18965.2283392137,0.0,1.0
2025-04-22,24.72,24.73,24.6,24.6,5368,24.1109968106484,24.1207504501349,23.9939531368103,23.9939531368103,5503.58664314516,0.0,1.0
2025-04-23,24.84,24.86,24.6742,24.74,3486,24.2280404844865,24.2475477634595,24.0663251418002,24.1305040896214,3574.05049143145,0.0,1.0
2025-04-24,24.8,24.8,24.8,24.8,777,24.1890259265404,24.1890259265404,24.1890259265404,24.1890259265404,796.625711945566,0.0,1.0
2025-04-25,24.8,24.8,24.8,24.8,760,24.1890259265404,24.1890259265404,24.1890259265404,24.1890259265404,779.196320564518,0.0,1.0
2025-04-28,24.8,24.8,24.8,24.8,411,24.1890259265404,24.1890259265404,24.1890259265404,24.1890259265404,421.381168094759,0.0,1.0
2025-04-29,24.7145,24.8,24.6653,24.6653,5306,24.1056323089308,24.1890259265404,24.0576444026572,24.0576444026572,5440.02062752016,0.0,1.0
2025-04-30,25.0,25.0,24.8,24.8,6660,24.3840987162706,24.3840987162706,24.1890259265404,24.1890259265404,6828.22038810484,0.0,1.0
2025-05-01,24.94,24.94,24.75,24.8,16743,24.3255768793516,24.3255768793516,24.1402577291079,24.1890259265404,17165.8999936996,0.0,1.0
2025-05-02,24.82,24.845,24.82,24.82,651,24.2085332055135,24.2329173042297,24.2085332055135,24.2085332055135,667.443164062499,0.0,1.0
2025-05-05,24.84,24.84,24.84,24.84,476,24.2280404844865,24.2280404844865,24.2280404844865,24.2280404844865,488.022958669354,0.0,1.0
2025-05-06,24.73,24.73,24.65,24.65,1384,24.1207504501349,24.1207504501349,24.0427213342428,24.0427213342428,1418.95751008064,0.0,1.0
2025-05-07,24.85,24.85,24.72,24.72,715,24.237794123973,24.237794123973,24.1109968106484,24.1109968106484,733.059696320564,0.0,1.0
2025-05-08,24.86,24.86,24.86,24.86,350,24.2475477634595,24.2475477634595,24.2475477634595,24.2475477634595,358.84041078629,0.0,1.0
2025-05-09,24.95,24.95,24.722,24.722,786,24.3353305188381,24.3353305188381,24.1129475385457,24.1129475385457,805.853036794354,0.0,1.0
2025-05-12,24.97,24.97,24.7,24.75,5105,24.3548377978111,24.3548377978111,24.0914895316754,24.1402577291079,5233.94370589717,0.0,1.0
2025-05-13,24.9,24.95,24.75,24.77,2602,24.2865623214055,24.3353305188381,24.1402577291079,24.1597650080809,2667.72213961694,0.0,1.0
2025-05-14,24.85,24.85,24.76,24.76,855,24.237794123973,24.237794123973,24.1500113685944,24.1500113685944,876.59586063508,0.0,1.0
2025-05-15,24.82,24.82,24.77,24.79,456,24.2085332055135,24.2085332055135,24.1597650080809,24.1792722870539,467.517792338709,0.0,1.0
2025-05-16,24.98,24.98,24.98,24.98,645,24.3645914372976,24.3645914372976,24.3645914372976,24.3645914372976,661.291614163306,0.0,1.0
2025-05-19,24.97,24.97,24.97,24.97,1097,24.3548377978111,24.3548377978111,24.3548377978111,24.3548377978111,1124.70837323589,0.0,1.0
2025-05-20,24.95,24.95,24.8,24.95,1928,24.3353305188381,24.3353305188381,24.1890259265404,24.3353305188381,1976.69803427419,0.0,1.0
2025-05-21,24.9,24.9,24.75,24.83,1822,24.2865623214055,24.2865623214055,24.1402577291079,24.218286845,1868.02065272178,0.0,1.0
2025-05-22,24.94,24.94,24.8,24.9,1137,24.3255768793516,24.3255768793516,24.1890259265404,24.2865623214055,1165.71870589718,0.0,1.0
2025-05-23,24.93,24.93,24.81,24.81,1142,24.315823239865,24.315823239865,24.1987795660269,24.1987795660269,1170.84499747984,0.0,1.0
2025-05-27,24.9684,24.9684,24.9684,24.9684,644,24.3532772154932,24.3532772154932,24.3532772154932,24.3532772154932,660.266355846775,0.0,1.0
2025-05-28,24.9684,24.9684,24.9684,24.9684,55,24.3532772154932,24.3532772154932,24.3532772154932,24.3532772154932,56.3892074092743,0.0,1.0
2025-05-29,24.81,24.83,24.81,24.83,1867,24.1987795660269,24.218286845,24.1987795660269,24.218286845,1914.15727696573,0.0,1.0
2025-05-30,24.57,24.88,24.57,24.85,43551,23.9646922183508,24.2670550424325,23.9646922183508,24.237794123973,44651.0249432963,0.0,1.0
2025-06-02,24.83,24.85,24.75,24.75,6503,24.218286845,24.237794123973,24.1402577291079,24.1402577291079,6667.25483240926,0.0,1.0
2025-06-03,24.83,24.83,24.83,24.83,119,24.218286845,24.218286845,24.218286845,24.218286845,122.005739667339,0.0,1.0
2025-06-04,24.89,24.89,24.83,24.83,1141,24.276808681919,24.276808681919,24.218286845,24.218286845,1169.81973916331,0.0,1.0
2025-06-05,24.85,24.96,24.85,24.96,1005,24.237794123973,24.3450841583246,24.237794123973,24.3450841583246,1030.38460811492,0.0,1.0
2025-06-06,24.92,25.0,24.85,24.85,1161,24.3060696003785,24.3840987162706,24.237794123973,24.237794123973,1190.32490549395,0.0,1.0
2025-06-09,24.9,24.92,24.9,24.92,1559,24.2865623214055,24.3060696003785,24.2865623214055,24.3060696003785,1598.37771547379,0.0,1.0
2025-06-10,24.9,24.9414,24.9,24.9,2012,24.2865623214055,24.3269423888797,24.2865623214055,24.2865623214055,2062.81973286291,0.0,1.0
2025-06-11,24.9,24.9,24.9,24.9,1407,24.2865623214055,24.2865623214055,24.2865623214055,24.2865623214055,1442.53845136089,0.0,1.0
2025-06-12,24.9,24.91,24.9,24.9,1880,24.2865623214055,24.296315960892,24.2865623214055,24.2865623214055,1927.48563508065,0.0,1.0
2025-06-13,24.9,24.9,24.9,24.9,747,24.2865623214055,24.2865623214055,24.2865623214055,24.2865623214055,765.867962449597,0.0,1.0
2025-06-16,24.9,24.9453,24.9,24.9,1307,24.2865623214055,24.3307463082794,24.2865623214055,24.2865623214055,1340.01261970766,0.0,1.0
2025-06-17,24.9,24.9001,24.9,24.9,1192,24.2865623214055,24.2866598578004,24.2865623214055,24.2865623214055,1222.10791330645,0.0,1.0
2025-06-18,24.9,24.91,24.9,24.9,2638,24.2865623214055,24.296315960892,24.2865623214055,24.2865623214055,2704.6314390121,0.0,1.0
2025-06-20,24.9001,24.9001,24.9001,24.9001,184,24.2866598578004,24.2866598578004,24.2866598578004,24.2866598578004,188.647530241935,0.0,1.0
2025-06-23,24.9588,24.9588,24.9001,24.9001,537,24.3439137215862,24.3439137215862,24.2866598578004,24.2866598578004,550.563715977822,0.0,1.0
2025-06-24,25.0,25.0,24.92,24.9208,1928,24.3840987162706,24.3840987162706,24.3060696003785,24.3068498915375,1976.69803427419,0.0,1.0
2025-06-25,24.93,24.965,24.93,24.965,2453,24.315823239865,24.3499609780678,24.315823239865,24.3499609780678,2514.95865045363,0.0,1.0
2025-06-26,25.0,25.0,24.95,24.95,3889,24.3840987162706,24.3840987162706,24.3353305188381,24.3353305188381,3987.22959299395,0.0,1.0
2025-06-27,24.9835,24.9887,24.95,24.95,2143,24.3680052111179,24.3730771036509,24.3353305188381,24.3353305188381,2197.12857232863,0.0,1.0
2025-06-30,24.91,25.12,24.91,25.0,54244,24.296315960892,24.5011423901087,24.296315960892,24.3840987162706,55614.1121219759,0.0,1.0
2025-07-01,25.0648,25.0648,25.0648,25.0648,622,24.4473023001432,24.4473023001432,24.4473023001432,24.4473023001432,637.710672883064,0.0,1.0
2025-07-02,25.0648,25.0648,25.0648,25.0648,91,24.4473023001432,24.4473023001432,24.4473023001432,24.4473023001432,93.2985068044354,0.0,1.0
2025-07-03,25.0648,25.0648,25.0648,25.0648,378,24.4473023001432,24.4473023001432,24.4473023001432,24.4473023001432,387.547643649193,0.0,1.0
2025-07-07,25.0,25.0398,25.0,25.0,1170,24.3840987162706,24.4229182014269,24.3840987162706,24.3840987162706,1199.55223034274,0.0,1.0
2025-07-08,25.02,25.02,25.02,25.02,699,24.4036059952436,24.4036059952436,24.4036059952436,24.4036059952436,716.655563256049,0.0,1.0
2025-07-09,25.0415,25.0415,25.0415,25.0415,410,24.4245763201396,24.4245763201396,24.4245763201396,24.4245763201396,420.355909778226,0.0,1.0
2025-07-10,25.0415,25.0415,25.0415,25.0415,94,24.4245763201396,24.4245763201396,24.4245763201396,24.4245763201396,96.3742817540323,0.0,1.0
2025-07-11,25.02,25.02,25.02,25.02,187,24.4036059952436,24.4036059952436,24.4036059952436,24.4036059952436,191.723305191532,0.0,1.0
2025-07-14,25.07,25.07,25.0,25.0,1847,24.4523741926762,24.4523741926762,24.3840987162706,24.3840987162706,1893.65211063508,0.0,1.0
2025-07-15,24.8,24.8,24.8,24.8,1134,24.4938271604938,24.4938271604938,24.4938271604938,24.4938271604938,1148.175,0.3125,1.0
2025-07-16,24.8001,24.824,24.8,24.82,2369,24.4939259259259,24.5175308641975,24.4938271604938,24.5135802469136,2398.6125,0.0,1.0
2025-07-17,24.8,24.8382,24.8,24.8,2688,24.4938271604938,24.5315555555556,24.4938271604938,24.4938271604938,2721.6,0.0,1.0
2025-07-18,24.85,24.85,24.85,24.85,872,24.5432098765432,24.5432098765432,24.5432098765432,24.5432098765432,882.9,0.0,1.0
2025-07-21,25.0,25.0,24.85,24.85,1025,24.6913580246914,24.6913580246914,24.5432098765432,24.5432098765432,1037.8125,0.0,1.0
2025-07-22,25.0,25.0,25.0,25.0,1,24.6913580246914,24.6913580246914,24.6913580246914,24.6913580246914,1.0125,0.0,1.0
2025-07-23,24.85,25.02,24.85,24.85,2973,24.5432098765432,24.7111111111111,24.5432098765432,24.5432098765432,3010.1625,0.0,1.0
2025-07-24,24.85,24.85,24.85,24.85,27,24.5432098765432,24.5432098765432,24.5432098765432,24.5432098765432,27.3375,0.0,1.0
2025-07-25,24.99,25.0,24.98,24.98,322,24.6814814814815,24.6913580246914,24.6716049382716,24.6716049382716,326.025,0.0,1.0
2025-07-28,24.84,24.9311,24.8213,24.9311,3559,24.5333333333333,24.6233086419753,24.5148641975309,24.6233086419753,3603.4875,0.0,1.0
2025-07-29,24.85,24.85,24.8,24.85,2206,24.5432098765432,24.5432098765432,24.4938271604938,24.5432098765432,2233.575,0.0,1.0
2025-07-30,24.9,25.0,24.8,24.82,3171,24.5925925925926,24.6913580246914,24.4938271604938,24.5135802469136,3210.6375,0.0,1.0
2025-07-31,24.94,24.94,24.8,24.9,6742,24.6320987654321,24.6320987654321,24.4938271604938,24.5925925925926,6826.275,0.0,1.0
2025-08-01,24.85,25.0799,24.82,25.0799,1023,24.5432098765432,24.7702716049383,24.5135802469136,24.7702716049383,1035.7875,0.0,1.0
2025-08-04,25.07,25.07,24.82,24.82,1494,24.7604938271605,24.7604938271605,24.5135802469136,24.5135802469136,1512.675,0.0,1.0
2025-08-05,24.99,25.05,24.99,25.05,1202,24.6814814814815,24.7407407407407,24.6814814814815,24.7407407407407,1217.025,0.0,1.0
2025-08-06,25.2263,25.2263,25.2263,25.2263,558,24.9148641975309,24.9148641975309,24.9148641975309,24.9148641975309,564.974999999999,0.0,1.0
2025-08-07,25.05,25.05,24.97,25.05,1948,24.7407407407407,24.7407407407407,24.6617283950617,24.7407407407407,1972.35,0.0,1.0
2025-08-08,24.9001,24.9001,24.9,24.9,338,24.5926913580247,24.5926913580247,24.5925925925926,24.5925925925926,342.225,0.0,1.0
2025-08-11,24.94,25.19,24.9,24.92,8759,24.6320987654321,24.879012345679,24.5925925925926,24.6123456790123,8868.4875,0.0,1.0
2025-08-12,25.07,25.07,24.95,25.0,817,24.7604938271605,24.7604938271605,24.641975308642,24.6913580246914,827.2125,0.0,1.0
2025-08-13,25.15,25.15,24.92,24.92,1624,24.8395061728395,24.8395061728395,24.6123456790123,24.6123456790123,1644.3,0.0,1.0
2025-08-14,24.94,24.94,24.94,24.94,532,24.6320987654321,24.6320987654321,24.6320987654321,24.6320987654321,538.65,0.0,1.0
2025-08-15,25.0,25.08,25.0,25.08,1076,24.6913580246914,24.7703703703704,24.6913580246914,24.7703703703704,1089.45,0.0,1.0
2025-08-18,24.92,25.05,24.75,24.99,144711,24.6123456790123,24.7407407407407,24.4444444444444,24.6814814814815,146519.8875,0.0,1.0
2025-08-19,24.999,25.0,24.85,25.0,4409,24.6903703703704,24.6913580246914,24.5432098765432,24.6913580246914,4464.11249999999,0.0,1.0
2025-08-20,24.92,25.0,24.9101,24.9566,1660,24.6123456790123,24.6913580246914,24.6025679012346,24.6484938271605,1680.75,0.0,1.0
2025-08-21,24.97,24.97,24.85,24.9,1954,24.6617283950617,24.6617283950617,24.5432098765432,24.5925925925926,1978.425,0.0,1.0
2025-08-22,24.97,25.0,24.923,24.9595,4708,24.6617283950617,24.6913580246914,24.6153086419753,24.6513580246914,4766.85,0.0,1.0
2025-08-25,25.07,25.07,24.91,25.07,1594,24.7604938271605,24.7604938271605,24.6024691358025,24.7604938271605,1613.925,0.0,1.0
2025-08-26,25.02,25.02,25.02,25.02,283,24.7111111111111,24.7111111111111,24.7111111111111,24.7111111111111,286.5375,0.0,1.0
2025-08-27,25.27,25.27,24.93,24.93,1547,24.958024691358,24.958024691358,24.6222222222222,24.6222222222222,1566.3375,0.0,1.0
2025-08-28,25.27,25.27,25.27,25.27,38,24.958024691358,24.958024691358,24.958024691358,24.958024691358,38.475,0.0,1.0
2025-08-29,24.9,25.08,24.9,24.95,13963,24.5925925925926,24.7703703703704,24.5925925925926,24.641975308642,14137.5375,0.0,1.0
2025-09-02,25.0328,25.0328,24.98,24.98,2841,24.7237530864198,24.7237530864198,24.6716049382716,24.6716049382716,2876.51249999999,0.0,1.0
2025-09-03,25.09,25.1,24.9501,24.96,3520,24.7802469135802,24.7901234567901,24.6420740740741,24.6518518518519,3564.00000000001,0.0,1.0
2025-09-04,24.96,25.1,24.96,24.97,1610,24.6518518518519,24.7901234567901,24.6518518518519,24.6617283950617,1630.125,0.0,1.0
2025-09-05,25.1,25.1,25.05,25.05,1291,24.7901234567901,24.7901234567901,24.7407407407407,24.7407407407407,1307.1375,0.0,1.0
2025-09-08,25.1,25.1,25.0,25.09,2874,24.7901234567901,24.7901234567901,24.6913580246914,24.7802469135802,2909.925,0.0,1.0
2025-09-09,25.0988,25.19,24.9601,24.97,3289,24.7889382716049,24.879012345679,24.651950617284,24.6617283950617,3330.11250000001,0.0,1.0
2025-09-10,25.13,25.15,25.13,25.15,901,24.8197530864198,24.8395061728395,24.8197530864198,24.8395061728395,912.262499999998,0.0,1.0
2025-09-11,25.3,25.46,25.29,25.46,960,24.9876543209877,25.1456790123457,24.9777777777778,25.1456790123457,971.999999999998,0.0,1.0
2025-09-12,25.1,25.35,25.05,25.35,104864,24.7901234567901,25.037037037037,24.7407407407407,25.037037037037,106174.8,0.0,1.0
2025-09-15,25.15,25.15,25.15,25.15,408,24.8395061728395,24.8395061728395,24.8395061728395,24.8395061728395,413.1,0.0,1.0
2025-09-16,25.1,25.1,25.038,25.038,3385,24.7901234567901,24.7901234567901,24.7288888888889,24.7288888888889,3427.3125,0.0,1.0
2025-09-17,25.0718,25.15,25.0718,25.14,2407,24.7622716049383,24.8395061728395,24.7622716049383,24.8296296296296,2437.0875,0.0,1.0
2025-09-18,25.0788,25.0788,25.01,25.01,1400,24.7691851851852,24.7691851851852,24.7012345679012,24.7012345679012,1417.5,0.0,1.0
2025-09-19,25.15,25.15,25.14,25.14,1322,24.8395061728395,24.8395061728395,24.8296296296296,24.8296296296296,1338.525,0.0,1.0
2025-09-22,25.16,25.16,25.16,25.16,395,24.8493827160494,24.8493827160494,24.8493827160494,24.8493827160494,399.9375,0.0,1.0
2025-09-23,25.0958,25.1064,25.0958,25.1064,783,24.785975308642,24.7964444444444,24.785975308642,24.7964444444444,792.787499999999,0.0,1.0
2025-09-24,25.05,25.15,25.05,25.09,7487,24.7407407407407,24.8395061728395,24.7407407407407,24.7802469135802,7580.58750000001,0.0,1.0
2025-09-25,25.0501,25.15,25.0501,25.103,1234,24.7408395061728,24.8395061728395,24.7408395061728,24.7930864197531,1249.425,0.0,1.0
2025-09-26,25.11,25.11,25.1,25.1,1609,24.8,24.8,24.7901234567901,24.7901234567901,1629.1125,0.0,1.0
2025-09-29,25.1,25.15,25.05,25.051,5462,24.7901234567901,24.8395061728395,24.7407407407407,24.7417283950617,5530.27500000001,0.0,1.0
2025-09-30,25.15,25.15,25.098,25.098,1183,24.8395061728395,24.8395061728395,24.7881481481481,24.7881481481481,1197.7875,0.0,1.0
2025-10-01,25.14,25.14,25.095,25.095,857,24.8296296296296,24.8296296296296,24.7851851851852,24.7851851851852,867.712500000001,0.0,1.0
2025-10-02,25.16,25.16,25.06,25.06,4786,24.8493827160494,24.8493827160494,24.7506172839506,24.7506172839506,4845.825,0.0,1.0
2025-10-03,25.2399,25.35,25.16,25.16,1441,24.9282962962963,25.037037037037,24.8493827160494,24.8493827160494,1459.0125,0.0,1.0
2025-10-06,25.3,25.4,25.22,25.22,1001,24.9876543209877,25.0864197530864,24.9086419753086,24.9086419753086,1013.5125,0.0,1.0
2025-10-07,25.18,25.3036,25.18,25.3036,451,24.8691358024691,24.9912098765432,24.8691358024691,24.9912098765432,456.637500000001,0.0,1.0
2025-10-08,25.17,25.26,25.05,25.18,5346,24.8592592592593,24.9481481481481,24.7407407407407,24.8691358024691,5412.82499999999,0.0,1.0
2025-10-09,25.09,25.2815,25.08,25.08,816,24.7802469135802,24.9693827160494,24.7703703703704,24.7703703703704,826.200000000002,0.0,1.0
2025-10-10,25.16,25.16,25.1,25.12,4339,24.8493827160494,24.8493827160494,24.7901234567901,24.8098765432099,4393.2375,0.0,1.0
2025-10-13,25.26,25.26,25.1,25.1,3432,24.9481481481481,24.9481481481481,24.7901234567901,24.7901234567901,3474.90000000001,0.0,1.0
2025-10-14,25.18,25.18,25.1,25.12,6633,24.8691358024691,24.8691358024691,24.7901234567901,24.8098765432099,6715.91250000001,0.0,1.0
2025-10-15,25.0,25.07,24.99,25.07,2261,25.0,25.07,24.99,25.07,2261,0.3125,1.0
2025-10-16,24.93,25.0,24.88,25.0,1693,24.93,25.0,24.88,25.0,1693,0.0,1.0
2025-10-17,24.91,24.915,24.85,24.87,6034,24.91,24.915,24.85,24.87,6034,0.0,1.0
2025-10-20,24.91,25.01,24.91,25.01,817,24.91,25.01,24.91,25.01,817,0.0,1.0
2025-10-21,24.94,25.11,24.94,24.98,1547,24.94,25.11,24.94,24.98,1547,0.0,1.0
2025-10-22,24.94,24.9988,24.94,24.9988,2120,24.94,24.9988,24.94,24.9988,2120,0.0,1.0
2025-10-23,24.85,25.0293,24.85,25.0293,3619,24.85,25.0293,24.85,25.0293,3619,0.0,1.0
2025-10-24,25.12,25.15,25.05,25.15,10414,25.12,25.15,25.05,25.15,10414,0.0,1.0
2025-10-27,25.09,25.09,25.05,25.0542,2393,25.09,25.09,25.05,25.0542,2393,0.0,1.0
2025-10-28,25.0334,25.2,24.9601,25.2,1827,25.0334,25.2,24.9601,25.2,1827,0.0,1.0
2025-10-29,25.1,25.1,25.09,25.1,1488,25.1,25.1,25.09,25.1,1488,0.0,1.0
2025-10-30,25.1544,25.1544,25.1,25.13,2473,25.1544,25.1544,25.1,25.13,2473,0.0,1.0
2025-10-31,25.21,25.41,25.0,25.41,7066,25.21,25.41,25.0,25.41,7066,0.0,1.0
2025-11-03,25.15,25.16,25.02,25.16,1330,25.15,25.16,25.02,25.16,1330,0.0,1.0
2025-11-04,25.0963,25.17,25.0963,25.16,1405,25.0963,25.17,25.0963,25.16,1405,0.0,1.0
2025-11-05,25.1799,25.18,25.08,25.08,1765,25.1799,25.18,25.08,25.08,1765,0.0,1.0
2025-11-06,25.02,25.02,24.97,25.02,240673,25.02,25.02,24.97,25.02,240673,0.0,1.0
2025-11-07,25.02,25.02,25.02,25.02,141,25.02,25.02,25.02,25.02,141,0.0,1.0
2025-11-10,25.15,25.15,25.09,25.15,1946,25.15,25.15,25.09,25.15,1946,0.0,1.0
2025-11-11,25.0625,25.0625,25.03,25.03,691,25.0625,25.0625,25.03,25.03,691,0.0,1.0
2025-11-12,25.2499,25.2499,24.95,24.96,3941,25.2499,25.2499,24.95,24.96,3941,0.0,1.0
2025-11-13,25.15,25.15,24.935,24.97,4889,25.15,25.15,24.935,24.97,4889,0.0,1.0
2025-11-14,25.18,25.18,24.9993,24.9993,1665,25.18,25.18,24.9993,24.9993,1665,0.0,1.0
2025-11-17,25.18,25.18,25.18,25.18,209,25.18,25.18,25.18,25.18,209,0.0,1.0
2025-11-18,25.17,25.17,25.17,25.17,271,25.17,25.17,25.17,25.17,271,0.0,1.0
2025-11-19,25.13,25.13,25.13,25.13,183,25.13,25.13,25.13,25.13,183,0.0,1.0
2025-11-20,25.11,25.11,25.0268,25.05,2704,25.11,25.11,25.0268,25.05,2704,0.0,1.0
2025-11-21,25.1,25.11,25.0,25.11,2604,25.1,25.11,25.0,25.11,2604,0.0,1.0
2025-11-24,25.02,25.1,24.95,25.1,868,25.02,25.1,24.95,25.1,868,0.0,1.0
2025-11-25,25.1,25.1,25.1,25.1,132,25.1,25.1,25.1,25.1,132,0.0,1.0
2025-11-26,25.23,25.23,25.1,25.1,1567,25.23,25.23,25.1,25.1,1567,0.0,1.0