date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-08-19,25.05,25.15,24.24,24.7799,140451,20.1360798651307,20.2164634174865,19.4849730910487,19.9189638902177,174726.042683838,0.0,1.0
2021-08-20,25.3,25.95,25.1,25.14,146772,20.3370387460203,20.859531836333,20.1762716413086,20.208425062251,182589.591649701,0.0,1.0
2021-08-23,25.36,25.4792,25.23,25.35,60287,20.3852688774337,20.4810860718419,20.2807702593712,20.3772305221982,74999.1736283868,0.0,1.0
2021-08-24,25.3699,25.4,25.335,25.38,40257,20.393226849117,20.4174222983761,20.3651729893448,20.4013455879049,50081.1407560163,0.0,1.0
2021-08-25,25.19,25.35,25.16,25.35,33658,20.2486168384289,20.3772305221982,20.2245017727221,20.3772305221982,41871.7498960677,0.0,1.0
2021-08-26,25.3,25.35,25.22,25.232,84821,20.3370387460203,20.3772305221982,20.2727319041356,20.2823779304183,105520.342799167,0.0,1.0
2021-08-27,25.4,25.4,25.275,25.3,48690,20.4174222983761,20.4174222983761,20.3169428579313,20.3370387460203,60572.0928884526,0.0,1.0
2021-08-30,25.37,25.4,25.355,25.4,102829,20.3933072326693,20.4174222983761,20.3812496998159,20.4174222983761,127922.935708086,0.0,1.0
2021-08-31,25.02,25.37,25.02,25.37,229428,20.111964799424,20.3933072326693,20.111964799424,20.3933072326693,285416.597396014,0.0,1.0
2021-09-01,25.23,25.2999,25.145,25.1799,52040,20.2807702593712,20.3369583624679,20.2124442398687,20.2404980996409,64739.6121157337,0.0,1.0
2021-09-02,25.36,25.36,25.245,25.25,29642,20.3852688774337,20.3852688774337,20.2928277922246,20.2968469698423,36875.7029656915,0.0,1.0
2021-09-03,25.34,25.39,25.3,25.3686,24322,20.3691921669626,20.4093839431405,20.3370387460203,20.3921818629363,30257.4336256509,0.0,1.0
2021-09-07,25.47,25.5,25.28,25.31,75822,20.4736907850251,20.4978058507319,20.3209620355491,20.3450771012558,94325.266522659,0.0,1.0
2021-09-08,25.47,25.47,25.43,25.47,8189,20.4736907850251,20.4736907850251,20.4415373640828,20.4736907850251,10187.4074484194,0.0,1.0
2021-09-09,25.5,25.5,25.41,25.45,13108,20.4978058507319,20.4978058507319,20.4254606536116,20.457614074554,16306.8185167763,0.0,1.0
2021-09-10,25.55,25.55,25.5,25.5,17950,20.5379976269098,20.5379976269098,20.4978058507319,20.4978058507319,22330.4388446852,0.0,1.0
2021-09-13,25.7,25.82,25.52,25.525,31444,20.6585729554435,20.7550332182705,20.513882561203,20.5179017388208,39117.4550992916,0.0,1.0
2021-09-14,25.7,25.81,25.7,25.7,3850,20.6585729554435,20.7469948630349,20.6585729554435,20.6585729554435,4789.53702239768,0.0,1.0
2021-09-15,25.78,25.9,25.68,25.68,53555,20.7228797973281,20.8193400601551,20.6424962449723,20.6424962449723,66624.3260349372,0.0,1.0
2021-09-16,25.87,25.87,25.725,25.75,9816,20.7952249944484,20.7952249944484,20.6786688435324,20.6987647316214,12211.4533537287,0.0,1.0
2021-09-17,25.9,25.96,25.75,25.75,3100,20.8193400601551,20.8675701915686,20.6987647316214,20.6987647316214,3856.51032972281,0.0,1.0
2021-09-20,25.9,25.9,25.85,25.85,4499,20.8193400601551,20.8193400601551,20.7791482839772,20.7791482839772,5596.916120459,0.0,1.0
2021-09-21,25.9,25.9,25.75,25.9,6332,20.8193400601551,20.8193400601551,20.6987647316214,20.8193400601551,7877.23335735639,0.0,1.0
2021-09-22,25.94,25.95,25.8,25.8,12825,20.8514934810974,20.859531836333,20.7389565077993,20.7389565077993,15954.7564447403,0.0,1.0
2021-09-23,25.88,25.93,25.65,25.85,11528,20.803263349684,20.8434551258619,20.6183811792656,20.7791482839772,14341.2422842079,0.0,1.0
2021-09-24,25.9,25.9,25.685,25.685,9755,20.8193400601551,20.8193400601551,20.6465154225901,20.6465154225901,12135.5671827245,0.0,1.0
2021-09-27,26.06,26.075,25.89,25.89,12610,20.9479537439244,20.9600112767778,20.8113017049195,20.8113017049195,15687.2887928402,0.0,1.0
2021-09-28,26.1,26.1,26.01,26.01,5943,20.9801071648667,20.9801071648667,20.9077619677465,20.9077619677465,7393.3035127557,0.0,1.0
2021-09-29,26.1,26.1,26.1,26.1,220,20.9801071648667,20.9801071648667,20.9801071648667,20.9801071648667,273.687829851296,0.0,1.0
2021-09-30,26.77,26.86,25.89,25.9333,600716,21.5186769656507,21.5910221627709,20.8113017049195,20.8461077830896,747312.083622504,0.0,1.0
2021-10-01,26.36,26.55,26.3,26.42,78885,21.1891044009919,21.3418331504679,21.1408742695784,21.2373345324053,98135.7475355428,0.0,1.0
2021-10-04,26.1,26.35,26.09,26.3,23125,20.9801071648667,21.1810660457563,20.9720688096312,21.1408742695784,28768.3230241419,0.0,1.0
2021-10-05,26.28,26.2981,26.11,26.27,2980,21.1247975591072,21.1393469820836,20.9881455201023,21.1167592038716,3707.22605889483,0.0,1.0
2021-10-06,26.285,26.3,26.09,26.11,4710,21.128816736725,21.1408742695784,20.9720688096312,20.9881455201023,5859.40762999819,0.0,1.0
2021-10-07,26.28,26.28,26.22,26.22,658,21.1247975591072,21.1247975591072,21.0765674276937,21.0765674276937,818.575418373421,0.0,1.0
2021-10-08,26.2,26.2899,26.04,26.2899,3457,21.0604907172226,21.1327555307904,20.9318770334533,21.1327555307904,4300.63103543603,0.0,1.0
2021-10-11,26.35,26.35,26.2288,26.2288,7052,21.1810660457563,21.1810660457563,21.083641180301,21.083641180301,8772.93898232425,0.0,1.0
2021-10-12,26.47,26.5,26.35,26.35,11593,21.2775263085832,21.30164137429,21.1810660457563,21.1810660457563,14422.1045975731,0.0,1.0
2021-10-13,26.49,26.49,26.0,26.48,14446,21.2936030190544,21.2936030190544,20.8997236125109,21.2855646638188,17971.3381365083,0.0,1.0
2021-10-14,26.49,26.49,26.177,26.3519,7740,21.4922592487799,21.4922592487799,21.2383114516916,21.3802139108313,9539.83467380887,0.24713542,1.0
2021-10-15,26.45,26.45,26.429,26.45,6210,21.4598058561807,21.4598058561807,21.4427678250662,21.4598058561807,7654.05340107924,0.0,1.0
2021-10-18,26.4,26.48,26.4,26.48,5026,21.4192391154318,21.4841459006301,21.4192391154318,21.4841459006301,6194.72985407797,0.0,1.0
2021-10-19,26.35,26.45,25.7701,25.7701,6641,21.3786723746829,21.4598058561807,20.9081793154769,20.9081793154769,8185.27675307039,0.0,1.0
2021-10-20,26.4254,26.45,25.9724,26.34,4760,21.4398470197322,21.4598058561807,21.072312348547,21.3705590265331,5866.87507071453,0.0,1.0
2021-10-21,26.3,26.41,26.3,26.4,1888,21.3381056339339,21.4273524635816,21.3381056339339,21.4192391154318,2327.02943981282,0.0,1.0
2021-10-22,26.4,26.45,26.178,26.1913,21984,21.4192391154318,21.4598058561807,21.2391227865066,21.2499135395458,27096.0885618882,0.0,1.0
2021-10-25,26.35,26.35,25.87,26.12,7337,21.3786723746829,21.3786723746829,20.9892316634932,21.1920653672378,9043.12235164545,0.0,1.0
2021-10-26,26.1,26.3499,25.84,25.9085,11467,21.1758386709383,21.3785912412014,20.9648916190438,21.0204680538699,14133.499251236,0.0,1.0
2021-10-27,26.22,26.45,26.22,26.25,13140,21.2731988487357,21.4598058561807,21.2731988487357,21.297538893185,16195.533283443,0.0,1.0
2021-10-28,26.01,26.39,25.95,26.35,27522,21.1028185375902,21.411125767282,21.0541384486915,21.3786723746829,33921.8772471018,0.0,1.0
2021-10-29,26.25,26.4,26.1,26.13,10332,21.297538893185,21.4192391154318,21.1758386709383,21.2001787153876,12734.5700064333,0.0,1.0
2021-11-01,26.2,26.205,26.2,26.205,1723,21.2569721524361,21.261028826511,21.2569721524361,21.261028826511,2123.66087118511,0.0,1.0
2021-11-02,26.34,26.36,26.3143,26.3143,3323,21.3705590265331,21.3867857228327,21.3497077217881,21.3497077217881,4095.7197184841,0.0,1.0
2021-11-03,26.33,26.45,26.107,26.2781,13206,21.3624456783833,21.4598058561807,21.1815180146431,21.3203374014859,16276.8807108941,0.0,1.0
2021-11-04,26.4,26.45,26.3068,26.3068,10508,21.4192391154318,21.4598058561807,21.3436227106758,21.3436227106758,12951.4964796362,0.0,1.0
2021-11-05,26.06,26.45,26.06,26.24,6739,21.1433852783391,21.4598058561807,21.1433852783391,21.2894255450352,8306.06535746747,0.0,1.0
2021-11-08,26.3497,26.45,26.3,26.32,16578,21.3784289742384,21.4598058561807,21.3381056339339,21.3543323302335,20432.9947315767,0.0,1.0
2021-11-09,26.4,26.45,25.9601,26.3516,9022,21.4192391154318,21.4598058561807,21.0623329303228,21.3799705103868,11119.9468252072,0.0,1.0
2021-11-10,26.35,26.375,26.3,26.3,2949,21.3786723746829,21.3989557450573,21.3381056339339,21.3381056339339,3634.75096292796,0.0,1.0
2021-11-11,26.1872,26.1872,26.1872,26.1872,651,21.2465870668044,21.2465870668044,21.2465870668044,21.2465870668044,802.381443494778,0.0,1.0
2021-11-12,26.34,26.44,26.25,26.44,4953,21.3705590265331,21.4516925080309,21.297538893185,21.4516925080309,6104.75466916995,0.0,1.0
2021-11-15,26.16,26.17,26.15,26.16,1390,21.224518759837,21.2326321079867,21.2164054116872,21.224518759837,1713.226123591,0.0,1.0
2021-11-16,26.25,26.4143,26.2,26.29,21370,21.297538893185,21.430841203286,21.2569721524361,21.3299922857842,26339.3109792372,0.0,1.0
2021-11-17,26.25,26.25,26.25,26.25,259,21.297538893185,21.297538893185,21.297538893185,21.297538893185,319.227025906525,0.0,1.0
2021-11-18,26.27,26.3417,25.95,26.3417,14305,21.3137655894846,21.3719382957186,21.0541384486915,21.3719382957186,17631.4386316326,0.0,1.0
2021-11-19,26.43,26.43,26.2901,26.2901,5548,21.4435791598811,21.4435791598811,21.3300734192657,21.3300734192657,6838.11405300929,0.0,1.0
2021-11-22,26.2,26.2,25.95,26.08,3720,21.2569721524361,21.2569721524361,21.0541384486915,21.1596119746387,4585.03681997017,0.0,1.0
2021-11-23,26.2,26.2,26.2,26.2,310,21.2569721524361,21.2569721524361,21.2569721524361,21.2569721524361,382.086401664181,0.0,1.0
2021-11-24,26.45,26.45,26.3,26.3,6891,21.4598058561807,21.4598058561807,21.3381056339339,21.3381056339339,8493.41094796087,0.0,1.0
2021-11-26,26.01,26.01,25.95,25.95,202,21.1028185375902,21.1028185375902,21.0541384486915,21.0541384486915,248.972429471498,0.0,1.0
2021-11-29,26.2667,26.375,25.9501,25.97,8314,21.3110881845952,21.3989557450573,21.054219582173,21.0703651449911,10247.3107852774,0.0,1.0
2021-11-30,25.61,26.27,25.51,26.25,20678,20.7782846115988,21.3137655894846,20.697151130101,21.297538893185,25486.3955277804,0.0,1.0
2021-12-01,25.89,26.02,25.7601,25.8604,18544,21.0054583597928,21.11093188574,20.9000659673271,20.9814428492694,22856.1620401953,0.0,1.0
2021-12-02,25.8,25.8,25.76,25.78,2146,20.9324382264447,20.9324382264447,20.8999848338456,20.9162115301451,2645.02392893978,0.0,1.0
2021-12-03,25.8611,25.8611,25.8566,25.8566,1480,20.9820107836399,20.9820107836399,20.9783597769725,20.9783597769725,1824.15443375157,0.0,1.0
2021-12-06,26.01,26.0598,25.48,25.4801,10663,21.1028185375902,21.1432230113761,20.6728110856516,20.6728922191331,13142.5396804682,0.0,1.0
2021-12-07,26.15,26.15,26.05,26.05,3690,21.2164054116872,21.2164054116872,21.1352719301893,21.1352719301893,4548.0607165833,0.0,1.0
2021-12-08,26.15,26.2,26.14,26.15,11937,21.2164054116872,21.2569721524361,21.2082920635374,21.2164054116872,14712.7915376301,0.0,1.0
2021-12-09,26.25,26.25,26.1,26.1,562,21.297538893185,21.297538893185,21.1758386709383,21.1758386709383,692.685670113773,0.0,1.0
2021-12-10,26.25,26.25,26.25,26.25,196,21.297538893185,21.297538893185,21.297538893185,21.297538893185,241.577208794127,0.0,1.0
2021-12-13,25.9,26.05,25.9,26.0,4268,21.0135717079426,21.1352719301893,21.0135717079426,21.0947051894404,5260.46697517006,0.0,1.0
2021-12-14,25.9699,25.9699,25.3901,25.55,2794,21.0702840115096,21.0702840115096,20.599872085785,20.7296045227001,3443.70776209586,0.0,1.0
2021-12-15,25.66,25.66,25.66,25.66,712,20.8188513523477,20.8188513523477,20.8188513523477,20.8188513523477,877.566187048054,0.0,1.0
2021-12-16,25.925,26.04,25.84,25.86,5753,21.033855078317,21.1271585820395,20.9648916190438,20.9811183153434,7090.78409281946,0.0,1.0
2021-12-17,25.9,25.9,25.9,25.9,384,21.0135717079426,21.0135717079426,21.0135717079426,21.0135717079426,473.294123351758,0.0,1.0
2021-12-20,25.91,25.91,25.8901,25.8901,1191,21.0216850560923,21.0216850560923,21.0055394932743,21.0055394932743,1467.95130445819,0.0,1.0
2021-12-21,25.91,25.91,25.91,25.91,47,21.0216850560923,21.0216850560923,21.0216850560923,21.0216850560923,57.9292286394081,0.0,1.0
2021-12-22,26.025,26.05,26.0,26.0,1335,21.1149885598149,21.1352719301893,21.0947051894404,21.0947051894404,1645.4366007151,0.0,1.0
2021-12-23,26.05,26.05,25.9923,25.9925,2977,21.1352719301893,21.1352719301893,21.0884579113651,21.0886201783281,3669.2619927557,0.0,1.0
2021-12-27,25.7,25.81,25.7,25.81,2255,20.8513047449469,20.9405515745945,20.8513047449469,20.9405515745945,2779.37043791202,0.0,1.0
2021-12-28,26.0103,26.05,25.79,25.81,11989,21.1030619380347,21.1352719301893,20.9243248782949,20.9405515745945,14776.8834501673,0.0,1.0
2021-12-29,26.0,26.05,25.9118,25.9299,9964,21.0947051894404,21.1352719301893,21.0231454587593,21.0378306189104,12280.9964715545,0.0,1.0
2021-12-30,26.05,26.08,25.9431,26.04,11108,21.1352719301893,21.1596119746387,21.0485402384681,21.1271585820395,13691.0185473733,0.0,1.0
2021-12-31,26.27,27.44,26.1,26.1,18653,21.3137655894846,22.2630273230094,21.1758386709383,21.1758386709383,22990.5085491676,0.0,1.0
2022-01-03,26.2485,26.2485,26.0,26.0,1000,21.2963218909626,21.2963218909626,21.0947051894404,21.0947051894404,1232.53677956187,0.0,1.0
2022-01-04,26.01,26.01,26.01,26.01,734,21.1028185375902,21.1028185375902,21.1028185375902,21.1028185375902,904.681996198414,0.0,1.0
2022-01-05,25.85,26.05,25.85,26.0,4816,20.9730049671936,21.1352719301893,20.9730049671936,21.0947051894404,5935.89713036999,0.0,1.0
2022-01-06,25.7,25.85,25.69,25.85,8854,20.8513047449469,20.9730049671936,20.8431913967971,20.9730049671936,10912.8806462408,0.0,1.0
2022-01-07,25.699,25.7,25.65,25.7,2493,20.8504934101319,20.8513047449469,20.8107380041979,20.8513047449469,3072.71419144775,0.0,1.0
2022-01-10,25.67,25.67,25.5,25.61,7269,20.8269647004975,20.8269647004975,20.6890377819512,20.7782846115988,8959.30985063526,0.0,1.0
2022-01-11,25.88,25.9,25.699,25.7,7205,20.997345011643,21.0135717079426,20.8504934101319,20.8513047449469,8880.42749674329,0.0,1.0
2022-01-12,25.8999,25.8999,25.8568,25.8568,1772,21.0134905744611,21.0134905744611,20.9785220439355,20.9785220439355,2184.05517338363,0.0,1.0
2022-01-13,25.54,25.8499,25.52,25.55,16773,20.9686947509891,21.2231269555048,20.9522744731888,20.9769048898892,20429.6178225301,0.3046875,1.0
2022-01-14,25.45,25.6,25.45,25.6,30887,20.8948035008877,21.01795558439,20.8948035008877,21.01795558439,37620.5571862212,0.0,1.0
2022-01-18,25.43,25.44,25.32,25.36,7308,20.8783832230874,20.8865933619875,20.7880716951857,20.8209122507863,8901.18923550051,0.0,1.0
2022-01-19,25.4686,25.5499,25.3,25.51,9121,20.910074359242,20.9768227885002,20.7716514173854,20.9440643342886,11109.4344577176,0.0,1.0
2022-01-20,25.4491,25.45,25.3933,25.3933,6040,20.8940645883867,20.8948035008877,20.8482520133238,20.8482520133238,7356.7573867574,0.0,1.0
2022-01-21,25.4122,25.4799,25.4122,25.4265,1849,20.8637691758451,20.9193518161991,20.8637691758451,20.8755096744723,2252.09344505206,0.0,1.0
2022-01-24,25.323,25.4,25.25,25.28,3883,20.7905347368558,20.8537528063869,20.7306007228846,20.7552311395851,4729.5180352283,0.0,1.0
2022-01-25,25.2501,25.4,25.2501,25.4,978,20.7306828242736,20.8537528063869,20.7306828242736,20.8537528063869,1191.21005368357,0.0,1.0
2022-01-26,25.42,25.55,25.27,25.4399,9416,20.8701730841872,20.9769048898892,20.7470210006849,20.8865112605985,11468.7462837265,0.0,1.0
2022-01-27,25.28,25.5399,25.25,25.3,9989,20.7552311395851,20.9686126496001,20.7306007228846,20.7716514173854,12166.6638305165,0.0,1.0
2022-01-28,25.2,25.39,25.2,25.2,5751,20.6895500283839,20.8455426674868,20.6895500283839,20.6895500283839,7004.75359788772,0.0,1.0
2022-01-31,25.23,25.35,25.23,25.32,3606,20.7141804450843,20.8127021118862,20.7141804450843,20.7880716951857,4392.13032063696,0.0,1.0
2022-02-01,25.3487,25.4306,25.3487,25.4303,3156,20.8116347938291,20.8788758314214,20.8116347938291,20.8786295272544,3844.02753519974,0.0,1.0
2022-02-02,25.2,25.465,25.2,25.4,59778,20.6895500283839,20.9071187092379,20.6895500283839,20.8537528063869,72809.9740174808,0.0,1.0
2022-02-03,25.3,25.3,25.18,25.28,7549,20.7716514173854,20.7716514173854,20.6731297505836,20.7552311395851,9194.7287272569,0.0,1.0
2022-02-04,25.01,25.2996,25.0,25.2996,8614,20.533557389281,20.7713230118294,20.5253472503808,20.7713230118294,10491.9053194583,0.0,1.0
2022-02-07,25.27,25.4799,25.0,25.0,9336,20.7470210006849,20.9193518161991,20.5253472503808,20.5253472503808,11371.3057885376,0.0,1.0
2022-02-08,25.2955,25.3056,25.0501,25.14,2384,20.7679568548803,20.7762490951695,20.5664800462706,20.640289194983,2903.72675662743,0.0,1.0
2022-02-09,25.3141,25.3141,25.1,25.23,4939,20.7832277132346,20.7832277132346,20.6074486393824,20.7141804450843,6015.732571721,0.0,1.0
2022-02-10,25.19,25.42,24.95,25.2309,46592,20.6813398894837,20.8701730841872,20.4842965558801,20.7149193575853,56749.3443979804,0.0,1.0
2022-02-11,25.04,25.22,25.01,25.11,24265,20.5581878059814,20.7059703061842,20.533557389281,20.6156587782825,29554.920196965,0.0,1.0
2022-02-14,25.04,25.084,24.94,25.04,8848,20.5581878059814,20.5943124171421,20.4760864169799,20.5581878059814,10776.9187678857,0.0,1.0
2022-02-15,25.26,25.3,25.0601,25.27,3270,20.7388108617848,20.7716514173854,20.5746901851707,20.7470210006849,3982.88024084383,0.0,1.0
2022-02-16,25.35,25.3999,25.15,25.15,10062,20.8127021118862,20.8536707049979,20.6484993338831,20.6484993338831,12255.5782823763,0.0,1.0
2022-02-17,25.0965,25.0965,25.06,25.06,801,20.6045750907673,20.6045750907673,20.5746080837817,20.5746080837817,975.622958078259,0.0,1.0
2022-02-18,25.214,25.214,25.1,25.1,2650,20.7010442228441,20.7010442228441,20.6074486393824,20.6074486393824,3227.71640313032,0.0,1.0
2022-02-22,25.24,25.288,25.09,25.09,6454,20.7223905839845,20.7617992507052,20.5992385004822,20.5992385004822,7861.01194935965,0.0,1.0
2022-02-23,25.23,25.24,25.21,25.24,1527,20.7141804450843,20.7223905839845,20.697760167284,20.7223905839845,1859.89545191698,0.0,1.0
2022-02-24,25.17,25.17,25.17,25.17,777,20.6649196116834,20.6649196116834,20.6649196116834,20.6649196116834,946.390809521608,0.0,1.0
2022-02-25,25.04,25.0401,25.04,25.0401,1356,20.5581878059814,20.5582699073704,20.5581878059814,20.5582699073704,1651.61639345084,0.0,1.0
2022-02-28,25.0,25.2,25.0,25.2,4039,20.5253472503808,20.6895500283839,20.5253472503808,20.6895500283839,4919.52700084656,0.0,1.0
2022-03-01,25.23,25.23,25.0,25.0,1341,20.7141804450843,20.7141804450843,20.5253472503808,20.5253472503808,1633.34630060293,0.0,1.0
2022-03-02,25.25,25.25,25.25,25.25,449,20.7306007228846,20.7306007228846,20.7306007228846,20.7306007228846,546.884779247365,0.0,1.0
2022-03-03,25.03,25.08,25.03,25.08,4116,20.5499776670813,20.5910283615821,20.5499776670813,20.5910283615821,5013.31347746581,0.0,1.0
2022-03-04,24.8799,25.07,24.84,25.06,3578,20.42674348219,20.5828182226819,20.3939850279784,20.5746080837817,4358.02614732086,0.0,1.0
2022-03-07,24.75,25.018,24.75,25.0,9523,20.320093777877,20.5401255004011,20.320093777877,20.5253472503808,11599.0729460415,0.0,1.0
2022-03-08,24.99,24.99,24.75,24.78,1655,20.5171371114807,20.5171371114807,20.320093777877,20.3447241945775,2015.80024421912,0.0,1.0
2022-03-09,25.3,25.38,24.75,24.8,4524,20.7716514173854,20.8373325285866,20.320093777877,20.3611444723778,5510.26000292889,0.0,1.0
2022-03-10,25.2,25.3,25.1098,25.28,6548,20.6895500283839,20.7716514173854,20.6154945755045,20.7552311395851,7975.50453120653,0.0,1.0
2022-03-11,24.88,25.22,24.88,25.0,7090,20.426825583579,20.7059703061842,20.426825583579,20.5253472503808,8635.66388611093,0.0,1.0
2022-03-14,24.57,25.0,24.57,25.0,4334,20.1723112776743,20.5253472503808,20.1723112776743,20.5253472503808,5278.83882685539,0.0,1.0
2022-03-15,24.67,24.97,24.67,24.97,1205,20.2544126666758,20.5007168336804,20.2544126666758,20.5007168336804,1467.6974587819,0.0,1.0
2022-03-16,24.7,24.7,24.7,24.7,249,20.2790430833763,20.2790430833763,20.2790430833763,20.2790430833763,303.283541275263,0.0,1.0
2022-03-17,25.11,25.11,25.11,25.11,650,20.6156587782825,20.6156587782825,20.6156587782825,20.6156587782825,791.704023409324,0.0,1.0
2022-03-18,25.09,25.1,25.09,25.1,409,20.5992385004822,20.6074486393824,20.5992385004822,20.6074486393824,498.164531652944,0.0,1.0
2022-03-21,24.9,25.19,24.9,25.1,2103,20.4432458613793,20.6813398894837,20.4432458613793,20.6074486393824,2561.46701727663,0.0,1.0
2022-03-22,25.05,25.05,24.88,24.88,1977,20.5663979448816,20.5663979448816,20.426825583579,20.426825583579,2407.9982373542,0.0,1.0
2022-03-23,25.0995,25.19,25.0995,25.1,2565,20.6070381324373,20.6813398894837,20.6070381324373,20.6074486393824,3124.18587699218,0.0,1.0
2022-03-24,25.15,25.15,25.0,25.0,1218,20.6484993338831,20.6484993338831,20.5253472503808,20.5253472503808,1483.53153925009,0.0,1.0
2022-03-25,25.1,25.1,24.97,25.0,2761,20.6074486393824,20.6074486393824,20.5007168336804,20.5253472503808,3362.91509020483,0.0,1.0
2022-03-28,24.9512,25.15,24.9512,25.12,2003,20.4852817725481,20.6484993338831,20.4852817725481,20.6238689171827,2439.66639829058,0.0,1.0
2022-03-29,25.1,25.15,25.0197,25.12,2587,20.6074486393824,20.6484993338831,20.5415212240141,20.6238689171827,3150.9820131691,0.0,1.0
2022-03-30,25.11,25.15,24.95,24.95,4780,20.6156587782825,20.6484993338831,20.4842965558801,20.4842965558801,5822.06958753318,0.0,1.0
2022-03-31,24.96,25.124,24.96,25.124,966,20.4925066947802,20.6271529727427,20.4925066947802,20.6271529727427,1176.59397940524,0.0,1.0
2022-04-01,24.96,24.96,24.96,24.96,29,20.4925066947802,20.4925066947802,20.4925066947802,20.4925066947802,35.3221795059545,0.0,1.0
2022-04-04,24.9801,25.1,24.9801,25.04,905,20.5090090739695,20.6074486393824,20.5090090739695,20.5581878059814,1102.29560182375,0.0,1.0
2022-04-05,24.9801,24.9801,24.9801,24.9801,96,20.5090090739695,20.5090090739695,20.5090090739695,20.5090090739695,116.928594226608,0.0,1.0
2022-04-06,24.9801,24.9801,24.9801,24.9801,61,20.5090090739695,20.5090090739695,20.5090090739695,20.5090090739695,74.2983775814905,0.0,1.0
2022-04-07,24.96,25.1199,24.96,25.1199,900,20.4925066947802,20.6237868157937,20.4925066947802,20.6237868157937,1096.20557087445,0.0,1.0
2022-04-08,24.9601,25.0003,24.96,24.96,1678,20.4925887961692,20.5255935545478,20.4925066947802,20.4925066947802,2043.81438658592,0.0,1.0
2022-04-11,25.09,25.09,24.83,24.96,2312,20.5992385004822,20.5992385004822,20.3857748890782,20.4925066947802,2816.03031095747,0.0,1.0
2022-04-12,25.09,25.09,25.09,25.09,5243,20.5992385004822,20.5992385004822,20.5992385004822,20.5992385004822,6386.00645343859,0.0,1.0
2022-04-13,25.0,25.0,24.95,25.0,6878,20.7754999199948,20.7754999199948,20.7339489201549,20.7754999199948,8276.57580622219,0.3046875,1.0
2022-04-14,25.0,25.0,25.0,25.0,4,20.7754999199948,20.7754999199948,20.7754999199948,20.7754999199948,4.81336191114986,0.0,1.0
2022-04-18,24.55,24.89,24.5,24.5,8970,20.4015409214349,20.6840877203469,20.359989921595,20.359989921595,10793.9640857536,0.0,1.0
2022-04-19,24.25,24.8291,24.2,24.55,4640,20.152234922395,20.6334786025418,20.110683922555,20.4015409214349,5583.49981693383,0.0,1.0
2022-04-20,24.16,24.24,24.0,24.24,1530,20.077443122683,20.143924722427,19.9444799231951,20.143924722427,1841.11093101482,0.0,1.0
2022-04-21,24.16,24.16,24.16,24.16,1830,20.077443122683,20.077443122683,20.077443122683,20.077443122683,2202.11307435106,0.0,1.0
2022-04-22,24.05,24.3,24.05,24.3,1062,19.986030923035,20.193785922235,19.986030923035,20.193785922235,1277.94758741029,0.0,1.0
2022-04-25,23.87,24.0501,23.87,24.05,6303,19.8364473236111,19.9861140250347,19.8364473236111,19.986030923035,7584.65503149437,0.0,1.0
2022-04-26,24.37,24.37,23.99,23.99,3231,20.251957322011,20.251957322011,19.9361697232271,19.9361697232271,3887.99308373129,0.0,1.0
2022-04-27,24.36,24.36,24.33,24.33,1226,20.243647122043,20.243647122043,20.218716522139,20.218716522139,1475.29542576743,0.0,1.0
2022-04-28,24.36,24.36,24.36,24.36,380,20.243647122043,20.243647122043,20.243647122043,20.243647122043,457.269381559235,0.0,1.0
2022-04-29,24.85,24.85,23.8651,24.115,14148,20.6508469204749,20.6508469204749,19.8323753256268,20.040047222827,17024.861079737,0.0,1.0
2022-05-02,24.74,24.75,24.69,24.75,8120,20.5594347208269,20.5677449207949,20.5178837209869,20.5677449207949,9771.1246796342,0.0,1.0
2022-05-03,24.3,24.3,24.3,24.3,657,20.193785922235,20.193785922235,20.193785922235,20.193785922235,790.594693906363,0.0,1.0
2022-05-04,24.77,24.77,24.3,24.3,8256,20.5843653207309,20.5843653207309,20.193785922235,20.193785922235,9934.77898461329,0.0,1.0
2022-05-05,24.2595,24.8,24.1101,24.8,2232,20.1601296123646,20.6092959206349,20.0359752248427,20.6092959206349,2685.85594642162,0.0,1.0
2022-05-06,24.345,24.44,23.99,24.44,1245,20.231181822091,20.310128721787,19.9361697232271,20.310128721787,1498.15889484539,0.0,1.0
2022-05-09,23.58,23.82,23.58,23.82,4503,19.5954515245391,19.7948963237711,19.5954515245391,19.7948963237711,5418.64217147696,0.0,1.0
2022-05-10,23.515,23.63,23.515,23.63,627,19.5414352247472,19.6370025243791,19.5414352247472,19.6370025243791,754.494479572738,0.0,1.0
2022-05-11,23.25,23.5,23.25,23.5,740,19.3212149255952,19.5289699247952,19.3212149255952,19.5289699247952,890.471953562723,0.0,1.0
2022-05-12,23.25,23.25,23.25,23.25,222,19.3212149255952,19.3212149255952,19.3212149255952,19.3212149255952,267.141586068817,0.0,1.0
2022-05-13,23.7495,23.75,23.25,23.25,3343,19.7363094139967,19.7367249239951,19.3212149255952,19.3212149255952,4022.76721724349,0.0,1.0
2022-05-16,23.7495,23.7495,23.7495,23.7495,93,19.7363094139967,19.7363094139967,19.7363094139967,19.7363094139967,111.910664434234,0.0,1.0
2022-05-17,23.33,23.35,23.29,23.29,1594,19.3876965253392,19.4043169252752,19.3544557254672,19.3544557254672,1918.12472159321,0.0,1.0
2022-05-18,23.51,23.63,23.5,23.58,2343,19.5372801247632,19.6370025243791,19.5289699247952,19.5954515245391,2819.42673945602,0.0,1.0
2022-05-19,23.51,23.51,23.51,23.51,228,19.5372801247632,19.5372801247632,19.5372801247632,19.5372801247632,274.361628935541,0.0,1.0
2022-05-20,23.51,23.51,23.51,23.51,7,19.5372801247632,19.5372801247632,19.5372801247632,19.5372801247632,8.42338334451222,0.0,1.0
2022-05-23,23.51,23.52,23.51,23.52,614,19.5372801247632,19.5455903247312,19.5372801247632,19.5455903247312,738.851053361501,0.0,1.0
2022-05-24,23.5,23.5,23.5,23.5,980,19.5289699247952,19.5289699247952,19.5289699247952,19.5289699247952,1179.27366823171,0.0,1.0
2022-05-25,23.73,23.74,23.43,23.72,1084,19.7201045240591,19.7284147240271,19.4707985250192,19.7117943240911,1304.42107792161,0.0,1.0
2022-05-26,24.545,24.76,23.29,23.49,13421,20.3973858214509,20.5760551207629,19.3544557254672,19.5206597248272,16150.0325523856,0.0,1.0
2022-05-27,24.79,24.79,24.47,24.47,750,20.6009857206669,20.6009857206669,20.335059321691,20.335059321691,902.505358340597,0.0,1.0
2022-05-31,24.79,24.84,24.7,24.7,18116,20.6009857206669,20.6425367205069,20.5261939209549,20.5261939209549,21799.7160955977,0.0,1.0
2022-06-01,24.75,24.78,24.66,24.66,1679,20.5677449207949,20.5926755206989,20.4929531210829,20.4929531210829,2020.40866220515,0.0,1.0
2022-06-02,23.69,24.64,23.69,24.64,1365,19.6868637241871,20.4763327211469,19.6868637241871,20.4763327211469,1642.55975217989,0.0,1.0
2022-06-03,23.95,23.95,23.95,23.95,400,19.9029289233551,19.9029289233551,19.9029289233551,19.9029289233551,481.336191114984,0.0,1.0
2022-06-06,24.02,24.04,24.0006,24.04,703,19.961100323131,19.977720723067,19.9449785351931,19.977720723067,845.948355884589,0.0,1.0
2022-06-07,24.2,24.2,24.17,24.17,849,20.110683922555,20.110683922555,20.085753322651,20.085753322651,1021.63606564156,0.0,1.0
2022-06-08,24.2,24.2,24.2,24.2,2,20.110683922555,20.110683922555,20.110683922555,20.110683922555,2.40668095557493,0.0,1.0
2022-06-09,24.0101,24.02,23.86,23.91,5378,19.9528732251627,19.961100323131,19.8281371236431,19.8696881234831,6471.56508954099,0.0,1.0
2022-06-10,23.43,24.06,23.39,24.01,12041,19.4707985250192,19.994341123003,19.4375577251472,19.9527901231631,14489.4226930388,0.0,1.0
2022-06-13,23.58,24.45,23.1201,23.26,6304,19.5954515245391,20.318438921755,19.2132654280109,19.3295251255632,7585.85837197218,0.0,1.0
2022-06-14,23.58,23.58,23.58,23.58,293,19.5954515245391,19.5954515245391,19.5954515245391,19.5954515245391,352.578759991727,0.0,1.0
2022-06-15,23.58,23.58,23.58,23.58,39,19.5954515245391,19.5954515245391,19.5954515245391,19.5954515245391,46.9302786337112,0.0,1.0
2022-06-16,23.12,23.34,22.82,23.15,2294,19.2131823260112,19.3960067253072,18.9638763269713,19.2381129259152,2760.46305604445,0.0,1.0
2022-06-17,23.12,23.12,23.12,23.12,101,19.2131823260112,19.2131823260112,19.2131823260112,19.2131823260112,121.537388256534,0.0,1.0
2022-06-21,23.25,23.25,23.15,23.15,1362,19.3212149255952,19.3212149255952,19.2381129259152,19.2381129259152,1638.94973074653,0.0,1.0
2022-06-22,23.46,23.8199,22.8,22.8,1878,19.4957291249232,19.7948132217714,18.9472559270353,18.9472559270353,2259.87341728485,0.0,1.0
2022-06-23,23.4041,23.4041,23.4041,23.4041,287,19.4492751071021,19.4492751071021,19.4492751071021,19.4492751071021,345.358717125001,0.0,1.0
2022-06-24,23.2672,23.4799,23.136,23.4799,1091,19.3355084695402,19.5122664228595,19.22647864596,19.5122664228595,1312.84446126612,0.0,1.0
2022-06-27,23.2672,23.2672,23.2672,23.2672,144,19.3355084695402,19.3355084695402,19.3355084695402,19.3355084695402,173.281028801394,0.0,1.0
2022-06-28,23.47,23.48,23.45,23.46,940,19.5040393248912,19.5123495248592,19.4874189249552,19.4957291249232,1131.14004912021,0.0,1.0
2022-06-29,24.24,24.24,23.34,23.4999,892,20.143924722427,20.143924722427,19.3960067253072,19.5288868227955,1073.37970618642,0.0,1.0
2022-06-30,23.5,23.5,23.5,23.5,936,19.5289699247952,19.5289699247952,19.5289699247952,19.5289699247952,1126.32668720906,0.0,1.0
2022-07-01,23.22,23.65,23.22,23.65,2855,19.2962843256912,19.6536229243151,19.2962843256912,19.6536229243151,3435.53706408321,0.0,1.0
2022-07-05,23.2,23.35,23.2,23.35,333,19.2796639257552,19.4043169252752,19.2796639257552,19.4043169252752,400.712379103226,0.0,1.0
2022-07-06,23.25,23.9999,23.25,23.9999,1136,19.3212149255952,19.9443968211954,19.3212149255952,19.9443968211954,1366.99478276656,0.0,1.0
2022-07-07,23.56,23.6,23.49,23.49,725,19.5788311246031,19.6120719244751,19.5206597248272,19.5206597248272,872.421846395913,0.0,1.0
2022-07-08,23.56,23.56,23.56,23.56,71,19.5788311246031,19.5788311246031,19.5788311246031,19.5788311246031,85.4371739229101,0.0,1.0
2022-07-11,23.56,23.56,23.56,23.56,5,19.5788311246031,19.5788311246031,19.5788311246031,19.5788311246031,6.01670238893733,0.0,1.0
2022-07-12,23.2,23.64,23.2,23.2,1520,19.2796639257552,19.6453127243471,19.2796639257552,19.2796639257552,1829.07752623695,0.0,1.0
2022-07-13,23.25,23.3,23.2,23.3,671,19.3212149255952,19.3627659254352,19.2796639257552,19.3627659254352,807.441460595388,0.0,1.0
2022-07-14,22.86,22.86,22.775,22.86,1383,19.2503185321182,19.2503185321182,19.1787403573488,19.2503185321182,1642.3302267571,0.3046875,1.0
2022-07-15,22.86,22.86,22.86,22.86,0,19.2503185321182,19.2503185321182,19.2503185321182,19.2503185321182,0,0.0,1.0
2022-07-18,23.57,23.6,22.9,22.9,2775,19.8482068154867,19.8734697006995,19.2840023790686,19.2840023790686,3295.3480688727,0.0,1.0
2022-07-19,23.88,23.88,23.54,23.54,1800,20.1092566293519,20.1092566293519,19.822943930274,19.822943930274,2137.5230717012,0.0,1.0
2022-07-20,23.59,24.0,23.56,23.87,1727,19.8650487389619,20.2103081702029,19.8397858537491,20.1008356676143,2050.83463601555,0.0,1.0
2022-07-21,23.89,23.95,23.6,23.6,1597,20.1176775910894,20.1682033615149,19.8734697006995,19.8734697006995,1896.45796972602,0.0,1.0
2022-07-22,23.89,23.89,23.89,23.89,1,20.1176775910894,20.1176775910894,20.1176775910894,20.1176775910894,1.18751281761178,0.0,1.0
2022-07-25,23.89,23.89,23.89,23.89,338,20.1176775910894,20.1176775910894,20.1176775910894,20.1176775910894,401.379332352783,0.0,1.0
2022-07-26,23.45,23.59,23.45,23.5,1049,19.7471552746357,19.8650487389619,19.7471552746357,19.7892600833236,1245.70094567476,0.0,1.0
2022-07-27,23.81,23.81,23.5,23.5,1042,20.0503098971888,20.0503098971888,19.7892600833236,19.7892600833236,1237.38835595147,0.0,1.0
2022-07-28,24.1,25.2,23.51,23.61,14956,20.2945177875787,21.220823578713,19.7976810450612,19.8818906624371,17760.4417002018,0.0,1.0
2022-07-29,23.96,24.15,23.96,24.1,1683,20.1766243232525,20.3366225962666,20.1766243232525,20.2945177875787,1998.58407204063,0.0,1.0
2022-08-01,23.8488,24.01,23.8488,24.01,464,20.0829832287306,20.2187291319405,20.0829832287306,20.2187291319405,551.005947371866,0.0,1.0
2022-08-02,23.8488,23.8488,23.8488,23.8488,217,20.0829832287306,20.0829832287306,20.0829832287306,20.0829832287306,257.690281421756,0.0,1.0
2022-08-03,23.465,23.7338,23.465,23.7338,3488,19.7597867172421,19.9861421687484,19.7597867172421,19.9861421687484,4142.04470782989,0.0,1.0
2022-08-04,23.45,23.45,23.41,23.41,1405,19.7471552746357,19.7471552746357,19.7134714276854,19.7134714276854,1668.45550874455,0.0,1.0
2022-08-05,23.5,23.5,23.35,23.35,3804,19.7892600833236,19.7892600833236,19.6629456572599,19.6629456572599,4517.29875819522,0.0,1.0
2022-08-08,23.5,23.5,23.5,23.5,633,19.7892600833236,19.7892600833236,19.7892600833236,19.7892600833236,751.695613548259,0.0,1.0
2022-08-09,23.43,23.4999,23.195,23.4999,1782,19.7303133511605,19.7891758737063,19.5324207503273,19.7891758737063,2116.1478409842,0.0,1.0
2022-08-10,23.59,23.59,23.5,23.5,930,19.8650487389619,19.8650487389619,19.7892600833236,19.7892600833236,1104.38692037896,0.0,1.0
2022-08-11,23.7,23.7,23.7,23.7,325,19.9576793180753,19.9576793180753,19.9576793180753,19.9576793180753,385.941665723829,0.0,1.0
2022-08-12,23.75,23.75,23.535,23.535,1128,19.9997841267633,19.9997841267633,19.8187334494052,19.8187334494052,1339.51445826609,0.0,1.0
2022-08-15,23.81,23.81,23.81,23.81,145,20.0503098971888,20.0503098971888,20.0503098971888,20.0503098971888,172.189358553708,0.0,1.0
2022-08-16,24.12,24.12,24.12,24.12,232,20.3113597110539,20.3113597110539,20.3113597110539,20.3113597110539,275.502973685933,0.0,1.0
2022-08-17,23.05,23.05,23.05,23.05,612,19.4103168051323,19.4103168051323,19.4103168051323,19.4103168051323,726.757844378411,0.0,1.0
2022-08-18,23.55,23.55,23.55,23.55,457,19.8313648920116,19.8313648920116,19.8313648920116,19.8313648920116,542.693357648583,0.0,1.0
2022-08-19,24.31,24.77,24.31,24.77,1159,20.471357984068,20.8587222239969,20.471357984068,20.8587222239969,1376.32735561205,0.0,1.0
2022-08-22,24.27,24.31,24.27,24.3099,444,20.4376741371176,20.471357984068,20.4376741371176,20.4712737744506,527.255691019632,0.0,1.0
2022-08-23,23.71,23.92,23.71,23.92,913,19.9661002798129,20.1429404763022,19.9661002798129,20.1429404763022,1084.19920247956,0.0,1.0
2022-08-24,24.15,24.2579,24.15,24.2579,2694,20.3366225962666,20.4274847734152,20.3366225962666,20.4274847734152,3199.15953064614,0.0,1.0
2022-08-25,24.0,24.0,24.0,24.0,245,20.2103081702029,20.2103081702029,20.2103081702029,20.2103081702029,290.940640314886,0.0,1.0
2022-08-26,23.8,25.25,23.8,24.0,2817,20.0418889354512,21.2629283874009,20.0418889354512,20.2103081702029,3345.22360721238,0.0,1.0
2022-08-29,23.8,23.8,23.8,23.8,230,20.0418889354512,20.0418889354512,20.0418889354512,20.0418889354512,273.127948050709,0.0,1.0
2022-08-30,23.65,23.8,23.65,23.8,773,19.9155745093874,20.0418889354512,19.9155745093874,20.0418889354512,917.947408013907,0.0,1.0
2022-08-31,23.0,23.71,22.885,23.41,14160,19.3682119964444,19.9661002798129,19.2713709364622,19.7134714276854,16815.1814973828,0.0,1.0
2022-09-01,22.9,23.0,22.75,23.0,3174,19.2840023790686,19.3682119964444,19.1576879530048,19.3682119964444,3769.16568309979,0.0,1.0
2022-09-02,22.9,23.01,22.89,23.01,2197,19.2840023790686,19.376632958182,19.275581417331,19.376632958182,2608.96566029308,0.0,1.0
2022-09-06,22.44,23.0,22.22,23.0,3588,18.8966381391397,19.3682119964444,18.7113769809128,19.3682119964444,4260.79598959107,0.0,1.0
2022-09-07,22.59,22.71,22.59,22.65,1274,19.0229525652034,19.1240041060545,19.0229525652034,19.073478335629,1512.89132963741,0.0,1.0
2022-09-08,22.59,22.59,22.59,22.59,10,19.0229525652034,19.0229525652034,19.0229525652034,19.0229525652034,11.8751281761178,0.0,1.0
2022-09-09,22.59,22.59,22.59,22.59,51,19.0229525652034,19.0229525652034,19.0229525652034,19.0229525652034,60.563153698201,0.0,1.0
2022-09-12,22.98,23.08,22.98,23.0,1402,19.3513700729692,19.4355796903451,19.3513700729692,19.3682119964444,1664.89297029172,0.0,1.0
2022-09-13,22.9,22.9,22.9,22.9,402,19.2840023790686,19.2840023790686,19.2840023790686,19.2840023790686,477.380152679935,0.0,1.0
2022-09-14,22.5,22.8,22.5,22.8,2229,18.9471639095652,19.1997927616927,18.9471639095652,19.1997927616927,2646.96607045666,0.0,1.0
2022-09-15,22.775,22.8,22.775,22.8,365,19.1787403573488,19.1997927616927,19.1787403573488,19.1997927616927,433.442178428299,0.0,1.0
2022-09-16,22.22,22.22,22.15,22.15,1248,18.7113769809128,18.7113769809128,18.6524302487497,18.6524302487497,1482.0159963795,0.0,1.0
2022-09-19,22.33,22.33,22.33,22.33,164,18.8040075600262,18.8040075600262,18.8040075600262,18.8040075600262,194.752102088333,0.0,1.0
2022-09-20,22.05,22.15,22.05,22.13,2036,18.5682206313739,18.6524302487497,18.5682206313739,18.6355883252746,2417.77609665758,0.0,1.0
2022-09-21,22.4,22.4,22.4,22.4,1253,18.8629542921893,18.8629542921893,18.8629542921893,18.8629542921893,1487.95356046756,0.0,1.0
2022-09-22,22.4,22.4,22.4,22.4,438,18.8629542921893,18.8629542921893,18.8629542921893,18.8629542921893,520.130614113961,0.0,1.0
2022-09-23,22.1,22.1178,21.98,22.1178,2109,18.6103254400618,18.6253147519547,18.5092738992108,18.6253147519547,2504.46453234325,0.0,1.0
2022-09-26,22.395,22.395,21.9,21.9,1894,18.8587438113205,18.8587438113205,18.4419062053101,18.4419062053101,2249.14927655672,0.0,1.0
2022-09-27,22.54,22.54,22.15,22.15,613,18.9808477565155,18.9808477565155,18.6524302487497,18.6524302487497,727.945357196022,0.0,1.0
2022-09-28,21.85,21.87,21.85,21.86,1221,18.3998013966222,18.4166433200974,18.3998013966222,18.4082223583598,1449.95315030398,0.0,1.0
2022-09-29,22.34,22.56,22.02,22.44,2631,18.8124285217638,18.9976896799907,18.5429577461611,18.8966381391397,3124.3462231366,0.0,1.0
2022-09-30,23.18,23.18,22.08,22.35,19117,19.5197893077209,19.5197893077209,18.5934835165866,18.8208494835014,22701.6825342845,0.0,1.0
2022-10-03,23.18,23.18,23.18,23.18,322,19.5197893077209,19.5197893077209,19.5197893077209,19.5197893077209,382.379127270994,0.0,1.0
2022-10-04,23.0,23.75,22.95,23.75,3544,19.3682119964444,19.9997841267633,19.3261071877565,19.9997841267633,4208.54542561615,0.0,1.0
2022-10-05,23.0,23.0,23.0,23.0,193,19.3682119964444,19.3682119964444,19.3682119964444,19.3682119964444,229.189973799074,0.0,1.0
2022-10-06,23.0,23.0,23.0,23.0,97,19.3682119964444,19.3682119964444,19.3682119964444,19.3682119964444,115.188743308343,0.0,1.0
2022-10-07,23.0,23.0,23.0,23.0,4,19.3682119964444,19.3682119964444,19.3682119964444,19.3682119964444,4.75005127044713,0.0,1.0
2022-10-10,22.34,22.8975,22.15,22.8975,1372,18.8124285217638,19.2818971386342,18.6524302487497,19.2818971386342,1629.26758576337,0.0,1.0
2022-10-11,22.1,22.1,22.1,22.1,153,18.6103254400618,18.6103254400618,18.6103254400618,18.6103254400618,181.689461094603,0.0,1.0
2022-10-12,22.1,22.1,22.1,22.1,103,18.6103254400618,18.6103254400618,18.6103254400618,18.6103254400618,122.313820214013,0.0,1.0
2022-10-13,22.5399,22.5399,22.5399,22.5399,211,19.2373397248402,19.2373397248402,19.2373397248402,19.2373397248402,247.223315075053,0.3046875,1.0
2022-10-14,22.54,22.54,22.54,22.54,280,19.2374250727775,19.2374250727775,19.2374250727775,19.2374250727775,328.068854128033,0.0,1.0
2022-10-17,22.5,22.75,22.5,22.54,1058,19.203285897848,19.4166557411574,19.203285897848,19.2374250727775,1239.63159881235,0.0,1.0
2022-10-18,22.5,22.5,22.5,22.5,1165,19.203285897848,19.203285897848,19.203285897848,19.203285897848,1365.00076806842,0.0,1.0
2022-10-19,22.5837,22.5837,22.5,22.5,682,19.274722121388,19.274722121388,19.203285897848,19.203285897848,799.081994697565,0.0,1.0
2022-10-20,21.7,22.056,21.7,21.73,1254,18.5205023992578,18.8243410561305,18.5205023992578,18.546106780455,1469.27979670198,0.0,1.0
2022-10-21,20.84,21.0001,20.41,21.0,6829,17.7865101382734,17.9231521859288,17.4195140077812,17.9230668379915,8001.36501728692,0.0,1.0
2022-10-24,20.67,20.99,20.67,20.99,3710,17.641418644823,17.9145320442591,17.641418644823,17.9145320442591,4346.91231719644,0.0,1.0
2022-10-25,21.13,21.13,20.6,20.75,5902,18.0340191565124,18.0340191565124,17.5816750886964,17.709696994682,6915.2227752273,0.0,1.0
2022-10-26,21.18,21.4999,20.83,21.18,3604,18.0766931251742,18.349721176673,17.7779753445411,18.0766931251742,4222.7148224194,0.0,1.0
2022-10-27,21.29,21.4999,21.0,21.0,3935,18.1705758562304,18.349721176673,17.9230668379915,17.9230668379915,4610.53907497789,0.0,1.0
2022-10-28,21.5,21.5,21.25,21.25,1206,18.3498065246103,18.3498065246103,18.1364366813009,18.1364366813009,1413.0394217086,0.0,1.0
2022-10-31,20.71,21.44,20.71,21.25,10918,17.6755578197525,18.298597762216,17.6755578197525,18.1364366813009,12792.3419620352,0.0,1.0
2022-11-01,20.75,21.06,20.75,21.06,1911,17.709696994682,17.9742756003857,17.709696994682,17.9742756003857,2239.06992942383,0.0,1.0
2022-11-02,20.87,21.12,20.5091,20.76,5687,17.8121145194706,18.02548436278,17.5040938136691,17.7182317884144,6663.31276223613,0.0,1.0
2022-11-03,21.19,21.19,20.51,20.8,2665,18.0852279189066,18.0852279189066,17.504861945105,17.7523709633439,3122.51248661146,0.0,1.0
2022-11-04,20.88,20.89,20.48,20.69,11430,17.8206493132029,17.8291841069353,17.4792575639079,17.6584882322878,13392.2392952979,0.0,1.0
2022-11-07,20.86,20.86,20.55,20.55,1402,17.8035797257382,17.8035797257382,17.5390011200345,17.5390011200345,1642.68761959822,0.0,1.0
2022-11-08,20.75,20.84,20.735,20.735,1793,17.709696994682,17.7865101382734,17.6968948040835,17.6968948040835,2100.81234089844,0.0,1.0
2022-11-09,20.83,20.83,20.4,20.5,2841,17.7779753445411,17.7779753445411,17.4109792140488,17.4963271513726,3328.72719492049,0.0,1.0
2022-11-10,22.4,22.4,20.72,20.9,5904,19.1179379605242,19.1179379605242,17.6840926134849,17.8377189006677,6917.56612418538,0.0,1.0
2022-11-11,22.75,23.43,22.47,22.47,1471,19.4166557411574,19.997021714959,19.1776815166509,19.1776815166509,1723.5331586512,0.0,1.0
2022-11-14,22.75,22.75,22.75,22.75,2,19.4166557411574,19.4166557411574,19.4166557411574,19.4166557411574,2.34334895805738,0.0,1.0
2022-11-15,22.75,22.75,22.75,22.75,120,19.4166557411574,19.4166557411574,19.4166557411574,19.4166557411574,140.600937483443,0.0,1.0
2022-11-16,22.75,22.75,22.75,22.75,50,19.4166557411574,19.4166557411574,19.4166557411574,19.4166557411574,58.5837239514345,0.0,1.0
2022-11-17,22.75,22.75,22.75,22.75,2,19.4166557411574,19.4166557411574,19.4166557411574,19.4166557411574,2.34334895805738,0.0,1.0
2022-11-18,22.75,22.75,22.75,22.75,29,19.4166557411574,19.4166557411574,19.4166557411574,19.4166557411574,33.978559891832,0.0,1.0
2022-11-21,22.75,22.75,22.75,22.75,13,19.4166557411574,19.4166557411574,19.4166557411574,19.4166557411574,15.231768227373,0.0,1.0
2022-11-22,22.75,22.75,22.75,22.75,0,19.4166557411574,19.4166557411574,19.4166557411574,19.4166557411574,0,0.0,1.0
2022-11-23,22.75,22.88,22.75,22.75,7377,19.4166557411574,19.5276080596783,19.4166557411574,19.4166557411574,8643.44263179464,0.0,1.0
2022-11-25,22.8,22.8,22.8,22.8,203,19.4593297098193,19.4593297098193,19.4593297098193,19.4593297098193,237.849919242824,0.0,1.0
2022-11-28,22.3275,22.3275,21.49,21.61,951,19.0560607059645,19.0560607059645,18.3412717308779,18.4436892556665,1114.26242955628,0.0,1.0
2022-11-29,21.78,22.97,21.64,22.97,10580,18.5887807491169,19.6044212032697,18.4692936368636,19.6044212032697,12396.3159881235,0.0,1.0
2022-11-30,22.09,22.16,21.85,22.09,8471,18.8533593548205,18.9131029109472,18.6485243052435,18.8533593548205,9925.25451185204,0.0,1.0
2022-12-01,22.05,22.32,21.855,22.0,5707,18.819220179891,19.0496596106652,18.6527917021097,18.7765462112291,6686.74625181673,0.0,1.0
2022-12-02,22.3,22.3,21.89,21.89,218,19.0325900232005,19.0325900232005,18.682663480173,18.682663480173,255.425036428253,0.0,1.0
2022-12-05,21.95,21.95,21.71,21.72,1849,18.7338722425673,18.7338722425673,18.5290371929902,18.5375719867226,2166.42611172404,0.0,1.0
2022-12-06,21.98,21.98,21.4097,21.435,1242,18.7594766237644,18.7594766237644,18.2727373372069,18.2943303653499,1455.21970295363,0.0,1.0
2022-12-07,21.97,21.97,21.97,21.97,194,18.750941830032,18.750941830032,18.750941830032,18.750941830032,227.304848931566,0.0,1.0
2022-12-08,21.605,21.8199,21.4241,21.4241,1418,18.4394218588003,18.622834576109,18.2850274401816,18.2850274401816,1661.43441126268,0.0,1.0
2022-12-09,21.9999,21.9999,21.9999,21.9999,313,18.7764608632918,18.7764608632918,18.7764608632918,18.7764608632918,366.73411193598,0.0,1.0
2022-12-12,21.5,21.7,21.38,21.45,3167,18.3498065246103,18.5205023992578,18.2473889998218,18.3071325559484,3710.69307508386,0.0,1.0
2022-12-13,21.7766,21.86,21.5272,21.86,6595,18.5858789192479,18.6570590989759,18.3730211635624,18.6570590989759,7727.19318919418,0.0,1.0
2022-12-14,21.7999,21.7999,21.25,21.55,12865,18.6057649886443,18.6057649886443,18.1364366813009,18.3924804932722,15073.5921727041,0.0,1.0
2022-12-15,21.7125,21.7125,21.55,21.55,1742,18.5311708914233,18.5311708914233,18.3924804932722,18.3924804932722,2041.05694246798,0.0,1.0
2022-12-16,21.7125,21.7125,21.7125,21.7125,100,18.5311708914233,18.5311708914233,18.5311708914233,18.5311708914233,117.167447902869,0.0,1.0
2022-12-19,21.63,21.65,21.63,21.65,310,18.4607588431312,18.477828430596,18.4607588431312,18.477828430596,363.219088498893,0.0,1.0
2022-12-20,21.6024,21.67,21.5158,21.57,1096,18.4372028124298,18.4948980180607,18.3632914987075,18.4095500807369,1284.15522901545,0.0,1.0
2022-12-21,22.1699,22.1699,21.675,21.68,3325,18.9215523567422,18.9215523567422,18.4991654149269,18.5034328117931,3895.81764277039,0.0,1.0
2022-12-22,21.49,21.49,21.49,21.49,793,18.3412717308779,18.3412717308779,18.3412717308779,18.3412717308779,929.137861869751,0.0,1.0
2022-12-23,21.02,21.15,21.02,21.15,1453,17.9401364254562,18.0510887439771,17.9401364254562,18.0510887439771,1702.44301802869,0.0,1.0
2022-12-27,21.05,21.52,20.995,21.52,6610,17.9657408066533,18.3668761120751,17.9187994411253,18.3668761120751,7744.76830637965,0.0,1.0
2022-12-28,21.12,21.12,21.0,21.09,1328,18.02548436278,18.02548436278,17.9230668379915,17.9998799815829,1555.9837081501,0.0,1.0
2022-12-29,21.46,21.46,20.8605,21.255,5533,18.3156673496808,18.3156673496808,17.8040064654248,18.1407040781671,6482.87489246573,0.0,1.0
2022-12-30,21.8,21.8,21.35,21.35,6291,18.6058503365816,18.6058503365816,18.2217846186247,18.2217846186247,7371.00414756948,0.0,1.0
2023-01-03,21.7,21.7,21.7,21.7,394,18.5205023992578,18.5205023992578,18.5205023992578,18.5205023992578,461.639744737304,0.0,1.0
2023-01-04,21.98,21.98,21.525,21.525,2366,18.7594766237644,18.7594766237644,18.3711435089412,18.3711435089412,2772.18181738188,0.0,1.0
2023-01-05,22.0,22.0,21.8,22.0,918,18.7765462112291,18.7765462112291,18.6058503365816,18.7765462112291,1075.59717174834,0.0,1.0
2023-01-06,21.9999,22.0,21.61,22.0,2648,18.7764608632918,18.7765462112291,18.4436892556665,18.7765462112291,3102.59402046797,0.0,1.0
2023-01-09,22.19,22.19,21.9,21.9,1017,18.9387072921443,18.9387072921443,18.6911982739054,18.6911982739054,1191.59294517218,0.0,1.0
2023-01-10,22.44,22.44,22.19,22.285,1441,19.1520771354537,19.1520771354537,18.9387072921443,19.0197878326019,1688.38292428034,0.0,1.0
2023-01-11,22.421,22.5799,22.17,22.17,3697,19.1358610273622,19.2714788997697,18.9216377046796,18.9216377046796,4331.68054896906,0.0,1.0
2023-01-12,21.98,22.04,21.8005,22.04,5039,19.0195211202978,19.0714397402804,18.8641979155164,19.0714397402804,5823.34430501507,0.3046875,1.0
2023-01-13,22.0,22.25,21.98,21.98,2219,19.0368273269586,19.2531549102195,19.0195211202978,19.0195211202978,2564.39789895386,0.0,1.0
2023-01-17,22.15,22.25,22.15,22.25,1333,19.1666238769152,19.2531549102195,19.1666238769152,19.2531549102195,1540.48778697858,0.0,1.0
2023-01-18,22.2499,22.2499,21.925,22.14,2645,19.2530683791862,19.2530683791862,18.9719290519804,19.1579707735847,3056.70682412481,0.0,1.0
2023-01-19,22.2,22.22,22.0,22.0,834,19.2098893935673,19.2271956002282,19.0368273269586,19.0368273269586,963.816064771302,0.0,1.0
2023-01-20,22.25,22.27,22.25,22.25,1977,19.2531549102195,19.2704611168804,19.2531549102195,19.2531549102195,2284.72944850463,0.0,1.0
2023-01-23,22.1,22.22,22.0,22.01,4114,19.123358360263,19.2271956002282,19.0368273269586,19.0454804302891,4754.36365763684,0.0,1.0
2023-01-24,22.245,22.32,22.0,22.32,4158,19.2488283585543,19.3137266335326,19.0368273269586,19.3137266335326,4805.21246680943,0.0,1.0
2023-01-25,22.12,22.27,21.81,22.27,3458,19.1406645669239,19.2704611168804,18.8724183636803,19.2704611168804,3996.25413906372,0.0,1.0
2023-01-26,22.4272,22.45,22.0,22.0,2642,19.4064879012348,19.4262169768282,19.0368273269586,19.0368273269586,3053.23985986304,0.0,1.0
2023-01-27,22.28,22.46,22.1501,22.1501,3624,19.2791142202108,19.4348700801587,19.1667104079485,19.1667104079485,4188.09282821486,0.0,1.0
2023-01-30,22.2498,22.2498,22.11,22.11,4082,19.2529818481529,19.2529818481529,19.1320114635934,19.1320114635934,4717.38270551133,0.0,1.0
2023-01-31,21.89,22.26,21.89,22.09,10107,18.9416431903238,19.26180801355,18.9416431903238,19.1147052569325,11680.2025978939,0.0,1.0
2023-02-01,22.4,22.4,22.16,22.16,672,19.3829514601761,19.3829514601761,19.1752769802456,19.1752769802456,776.599994635866,0.0,1.0
2023-02-02,22.63,22.82,22.0768,22.0768,2976,19.5819728367761,19.7463818000544,19.1032831605364,19.1032831605364,3439.22854767312,0.0,1.0
2023-02-03,22.63,22.63,22.63,22.63,218,19.5819728367761,19.5819728367761,19.5819728367761,19.5819728367761,251.932736355088,0.0,1.0
2023-02-06,22.73,22.94,22.36,22.5,1238,19.6685038700804,19.8502190400196,19.3483390468543,19.4694824934804,1430.70058535596,0.0,1.0
2023-02-07,22.41,22.41,22.33,22.33,2357,19.3916045635065,19.3916045635065,19.322379736863,19.322379736863,2723.87825499515,0.0,1.0
2023-02-08,22.64,22.64,22.25,22.25,2851,19.5906259401065,19.5906259401065,19.2531549102195,19.2531549102195,3294.77170343283,0.0,1.0
2023-02-09,22.627,22.627,22.46,22.46,681,19.5793769057769,19.5793769057769,19.4348700801587,19.4348700801587,787.000887421171,0.0,1.0
2023-02-10,22.62,22.62,22.1035,22.185,5225,19.5733197334456,19.5733197334456,19.1263869464286,19.1969097385717,6038.29608924467,0.0,1.0
2023-02-13,22.96,22.96,22.239,22.239,3175,19.8675252466805,19.8675252466805,19.243636496556,19.243636496556,3669.20384370368,0.0,1.0
2023-02-14,22.96,22.96,22.96,22.96,46,19.8675252466805,19.8675252466805,19.8675252466805,19.8675252466805,53.1601186804313,0.0,1.0
2023-02-15,23.0016,23.5,22.9829,22.9829,4222,19.9035221565351,20.334792826524,19.8873408533072,19.8873408533072,4879.17437106046,0.0,1.0
2023-02-16,23.17,23.3478,22.5,22.99,2273,20.0492404166196,20.2030925938348,19.4694824934804,19.8934845566718,2626.80325566567,0.0,1.0
2023-02-17,23.3292,23.3292,23.15,23.15,1189,20.1869978216401,20.1869978216401,20.0319342099587,20.0319342099587,1374.07350241376,0.0,1.0
2023-02-21,23.4999,23.4999,23.4999,23.4999,2537,20.3347062954907,20.3347062954907,20.3347062954907,20.3347062954907,2931.89611070118,0.0,1.0
2023-02-22,23.29,23.36,22.61,22.65,3418,20.1530776565848,20.2136493798979,19.5646666301152,19.5992790434369,3950.02794890684,0.0,1.0
2023-02-23,23.2,23.2,22.75,22.75,3180,20.0751997266109,20.0751997266109,19.6858100767413,19.6858100767413,3674.9821174733,0.0,1.0
2023-02-24,23.45,23.45,23.34,23.4499,1596,20.2915273098718,20.2915273098718,20.196343173237,20.2914407788385,1844.42498726019,0.0,1.0
2023-02-27,23.6,23.75,23.6,23.74,2456,20.4213238598283,20.5511204097849,20.4213238598283,20.5424673064544,2838.28807563347,0.0,1.0
2023-02-28,23.9,23.9,22.5474,22.5474,8394,20.6809169597414,20.6809169597414,19.5104982032667,19.5104982032667,9700.56600442481,0.0,1.0
2023-03-01,24.085,24.4899,23.7,23.995,6164,20.8409993713545,21.1913635252038,20.5078548931327,20.7631214413806,7123.4559031778,0.0,1.0
2023-03-02,24.4199,24.4199,24.0,24.0,3137,21.1307918018908,21.1307918018908,20.7674479930458,20.7674479930458,3625.28896305463,0.0,1.0
2023-03-03,24.3999,24.3999,24.3999,24.3999,813,21.1134855952299,21.1134855952299,21.1134855952299,21.1134855952299,939.547314938929,0.0,1.0
2023-03-06,24.36,24.37,24.33,24.37,2209,21.0789597129415,21.0876128162719,21.0530004029502,21.0876128162719,2552.84135141462,0.0,1.0
2023-03-07,24.47,24.47,24.22,24.22,619,21.1741438495763,21.1741438495763,20.9578162663154,20.9578162663154,715.350292677977,0.0,1.0
2023-03-08,24.38,24.38,23.1,23.1,2235,21.0962659196023,21.0962659196023,19.9886686933066,19.9886686933066,2582.88837501662,0.0,1.0
2023-03-09,24.38,24.38,24.38,24.38,717,21.0962659196023,21.0962659196023,21.0962659196023,21.0962659196023,828.604458562378,0.0,1.0
2023-03-10,23.1,23.495,22.63,23.495,1989,19.9886686933066,20.3304662748588,19.5819728367761,20.3304662748588,2298.59730555169,0.0,1.0
2023-03-13,23.04,23.73,21.57,22.63,2771,19.9367500733239,20.533814203124,18.6647438837499,19.5819728367761,3202.31932311904,0.0,1.0
2023-03-14,23.0,23.0633,21.82,22.5,2081,19.9021376600022,19.9569118040839,18.8810714670108,19.4694824934804,2404.91754291256,0.0,1.0
2023-03-15,23.0,23.0,23.0,23.0,231,19.9021376600022,19.9021376600022,19.9021376600022,19.9021376600022,266.956248156079,0.0,1.0
2023-03-16,22.98,22.98,22.89,22.89,1340,19.8848314533413,19.8848314533413,19.8069535233674,19.8069535233674,1548.57737025605,0.0,1.0
2023-03-17,22.98,22.98,22.98,22.98,70,19.8848314533413,19.8848314533413,19.8848314533413,19.8848314533413,80.8958327745696,0.0,1.0
2023-03-20,22.495,22.495,22.23,22.495,1472,19.4651559418152,19.4651559418152,19.2358487035586,19.4651559418152,1701.1237977738,0.0,1.0
2023-03-21,22.72,22.74,22.32,22.32,1340,19.65985076675,19.6771569734109,19.3137266335326,19.3137266335326,1548.57737025604,0.0,1.0
2023-03-22,22.72,22.72,22.72,22.72,47,19.65985076675,19.65985076675,19.65985076675,19.65985076675,54.3157734343538,0.0,1.0
2023-03-23,22.95,22.95,22.86,22.86,680,19.85887214335,19.85887214335,19.7809942133761,19.7809942133761,785.845232667248,0.0,1.0
2023-03-24,22.9625,23.215,22.95,23.205,2640,19.8696885225131,20.0881793816066,19.85887214335,20.0795262782761,3050.92855035519,0.0,1.0
2023-03-27,23.07,23.07,23.07,23.07,171,19.9627093833153,19.9627093833153,19.9627093833153,19.9627093833153,197.616962920734,0.0,1.0
2023-03-28,23.07,23.07,23.07,23.07,25,19.9627093833153,19.9627093833153,19.9627093833153,19.9627093833153,28.8913688480605,0.0,1.0
2023-03-29,23.19,23.72,23.0958,23.7,1927,20.0665466232805,20.5251610997936,19.9850343899078,20.5078548931327,2226.9467108085,0.0,1.0
2023-03-30,23.19,23.19,23.19,23.19,207,20.0665466232805,20.0665466232805,20.0665466232805,20.0665466232805,239.220534061941,0.0,1.0
2023-03-31,23.67,23.67,22.06,22.08,12132,20.4818955831414,20.4818955831414,19.0887459469412,19.1060521536021,14020.4034745868,0.0,1.0
2023-04-03,23.09,23.09,22.5,23.09,3571,19.9800155899761,19.9800155899761,19.4694824934804,19.9800155899761,4126.84312625697,0.0,1.0
2023-04-04,23.0,23.0,23.0,23.0,366,19.9021376600022,19.9021376600022,19.9021376600022,19.9021376600022,422.969639935606,0.0,1.0
2023-04-05,22.35,22.35,22.35,22.35,406,19.3396859435239,19.3396859435239,19.3396859435239,19.3396859435239,469.195830092503,0.0,1.0
2023-04-06,23.09,23.09,22.98,22.98,413,19.9800155899761,19.9800155899761,19.8848314533413,19.8848314533413,477.285413369961,0.0,1.0
2023-04-10,23.09,23.09,23.09,23.09,225,19.9800155899761,19.9800155899761,19.9800155899761,19.9800155899761,260.022319632545,0.0,1.0
2023-04-11,23.09,23.09,23.09,23.09,183,19.9800155899761,19.9800155899761,19.9800155899761,19.9800155899761,211.484819967803,0.0,1.0
2023-04-12,23.05,23.05,22.99,22.99,1110,19.9454031766544,19.9454031766544,19.8934845566718,19.8934845566718,1282.77677685389,0.0,1.0
2023-04-13,23.06,23.06,23.0,23.06,1506,20.217705522084,20.217705522084,20.1651009110118,20.217705522084,1717.72014198475,0.3046875,1.0
2023-04-14,22.97,23.06,22.97,23.06,1438,20.1387986054757,20.217705522084,20.1387986054757,20.217705522084,1640.160401178,0.0,1.0
2023-04-17,23.08,23.08,23.08,23.08,1051,20.2352403924414,20.2352403924414,20.2352403924414,20.2352403924414,1198.75422923371,0.0,1.0
2023-04-18,23.08,23.08,23.08,23.08,47,20.2352403924414,20.2352403924414,20.2352403924414,20.2352403924414,53.6074679105467,0.0,1.0
2023-04-19,23.08,23.08,23.08,23.08,250,20.2352403924414,20.2352403924414,20.2352403924414,20.2352403924414,285.146105907163,0.0,1.0
2023-04-20,22.95,22.98,22.2301,22.2301,634,20.1212637351183,20.1475660406544,19.4900960766036,19.4900960766036,723.130524580565,0.0,1.0
2023-04-21,23.08,23.08,22.23,22.56,2127,20.2352403924414,20.2352403924414,19.4900084022519,19.779333763149,2426.02306905814,0.0,1.0
2023-04-24,23.06,23.08,22.4161,22.4161,2340,20.217705522084,20.2352403924414,19.6531703709275,19.6531703709275,2668.96755129105,0.0,1.0
2023-04-25,23.05,23.06,22.4003,23.06,1280,20.2089380869053,20.217705522084,19.6393178233451,20.217705522084,1459.94806224468,0.0,1.0
2023-04-26,23.03,23.06,22.37,22.37,1658,20.1914032165479,20.217705522084,19.6127524947537,19.6127524947537,1891.08897437631,0.0,1.0
2023-04-27,23.04,23.04,22.3699,22.3699,892,20.2001706517266,20.2001706517266,19.6126648204019,19.6126648204019,1017.40130587676,0.0,1.0
2023-04-28,23.77,23.77,22.5,22.5,16987,20.8401934197718,20.8401934197718,19.7267291520768,19.7267291520768,19375.1076041799,0.0,1.0
2023-05-01,23.49,23.7,23.0001,23.65,5168,20.5947052347682,20.7788213735209,20.1651885853636,20.7349841976274,5894.54030131286,0.0,1.0
2023-05-02,23.47,23.68,22.2801,23.05,1391,20.5771703644108,20.7612865031635,19.5339332524972,20.2089380869053,1586.55293326745,0.0,1.0
2023-05-03,23.4999,23.4999,23.05,23.05,789,20.6033849955951,20.6033849955951,20.2089380869053,20.2089380869053,899.921110243004,0.0,1.0
2023-05-04,22.3999,22.3999,21.75,22.33,1819,19.638967125938,19.638967125938,19.0691715136742,19.5776827540389,2074.72306658051,0.0,1.0
2023-05-05,21.8,22.36,21.8,22.36,589,19.1130086895677,19.603985059575,19.1130086895677,19.603985059575,671.804225517276,0.0,1.0
2023-05-08,21.8,21.8,21.8,21.8,491,19.1130086895677,19.1130086895677,19.1130086895677,19.1130086895677,560.026952001668,0.0,1.0
2023-05-09,22.45,22.98,22.45,22.98,682,19.6828919761833,20.1475660406544,19.6828919761833,20.1475660406544,777.878576914739,0.0,1.0
2023-05-10,22.45,22.45,22.45,22.45,102,19.6828919761833,19.6828919761833,19.6828919761833,19.6828919761833,116.339611210122,0.0,1.0
2023-05-11,21.65,22.4,21.65,22.4,5136,18.9814971618872,19.6390548002898,18.9814971618872,19.6390548002898,5858.04159975675,0.0,1.0
2023-05-12,22.0,22.62,21.7,21.7,6905,19.2883573931417,19.8319383742212,19.0253343377807,19.0253343377807,7875.73544515585,0.0,1.0
2023-05-15,22.5,22.675,22.5,22.6,1641,19.7267291520768,19.880159267704,19.7267291520768,19.8144035038638,1871.69903917461,0.0,1.0
2023-05-16,22.46,22.46,21.7713,21.7713,457,19.691659411362,19.691659411362,19.0878461506049,19.0878461506049,521.247081598293,0.0,1.0
2023-05-17,22.5,22.5,22.16,22.2,1118,19.7267291520768,19.7267291520768,19.428636356001,19.4637060967158,1275.17338561683,0.0,1.0
2023-05-18,22.55,22.65,22.55,22.61,778,19.7705663279703,19.8582406797573,19.7705663279703,19.8231709390425,887.37468158309,0.0,1.0
2023-05-19,22.999,22.999,22.44,22.44,464,20.1642241674939,20.1642241674939,19.6741245410046,19.6741245410046,529.231172563695,0.0,1.0
2023-05-22,23.0,23.0,22.75,22.875,2932,20.1651009110118,20.1651009110118,19.9459150315443,20.0555079712781,3344.19353007921,0.0,1.0
2023-05-23,21.73,22.52,21.44,22.52,5946,19.0516366433168,19.7442640224342,18.7973810231345,19.7442640224342,6781.91498289596,0.0,1.0
2023-05-24,22.604,22.68,21.82,21.82,13636,19.8179104779353,19.8845429852934,19.1305435599251,19.1305435599251,15553.0092006003,0.0,1.0
2023-05-25,22.604,22.604,22.604,22.604,2,19.8179104779353,19.8179104779353,19.8179104779353,19.8179104779353,2.2811688472573,0.0,1.0
2023-05-26,22.38,22.59,22.18,22.59,4233,19.6215199299324,19.8056360686851,19.4461712263584,19.8056360686851,4828.09386522007,0.0,1.0
2023-05-30,22.55,22.55,22.55,22.55,191,19.7705663279703,19.7705663279703,19.7705663279703,19.7705663279703,217.851624913072,0.0,1.0
2023-05-31,23.0,23.0,22.46,22.55,12522,20.1651009110118,20.1651009110118,19.691659411362,19.7705663279703,14282.398152678,0.0,1.0
2023-06-01,22.95,22.95,22.7,22.7,805,20.1212637351183,20.1212637351183,19.9020778556508,19.9020778556508,918.170461021065,0.0,1.0
2023-06-02,22.2001,22.99,22.15,22.99,15840,19.4637937710675,20.1563334758331,19.4198689208223,20.1563334758331,18066.8572702779,0.0,1.0
2023-06-05,22.48,22.4999,22.265,22.3472,1091,19.7091942817194,19.726641477725,19.5206944253773,19.5927627425462,1244.37760617886,0.0,1.0
2023-06-06,22.39,22.67,22.27,22.38,4522,19.6302873651111,19.8757755501147,19.5250781429667,19.6215199299324,5157.72276364875,0.0,1.0
2023-06-07,22.0,22.565,21.83,22.39,3070,19.2883573931417,19.7837174807383,19.1393109951038,19.6302873651111,3501.59418053997,0.0,1.0
2023-06-08,22.15,22.39,22.15,22.15,2914,19.4198689208223,19.6302873651111,19.4198689208223,19.4198689208223,3323.66301045388,0.0,1.0
2023-06-09,22.49,22.49,22.49,22.49,490,19.7179617168981,19.7179617168981,19.7179617168981,19.7179617168981,558.886367578038,0.0,1.0
2023-06-12,22.4,22.4,22.4,22.4,138,19.6390548002898,19.6390548002898,19.6390548002898,19.6390548002898,157.400650460754,0.0,1.0
2023-06-13,22.34,22.34,22.34,22.34,581,19.5864501892176,19.5864501892176,19.5864501892176,19.5864501892176,662.679550128245,0.0,1.0
2023-06-14,22.3,22.48,22.3,22.48,5746,19.5513804485028,19.7091942817194,19.5513804485028,19.7091942817194,6553.79809817022,0.0,1.0
2023-06-15,22.4277,22.535,22.29,22.29,5321,19.6633405957348,19.7574151752022,19.5426130133241,19.5426130133241,6069.04971812804,0.0,1.0
2023-06-16,22.265,22.5,21.93,22.3775,2622,19.5206944253773,19.7267291520768,19.2269853468908,19.6193280711377,2990.61235875432,0.0,1.0
2023-06-20,22.3,22.3001,22.25,22.25,967,19.5513804485028,19.5514681228546,19.5075432726093,19.5075432726093,1102.9451376489,0.0,1.0
2023-06-21,22.13,22.13,22.04,22.04,330,19.4023340504649,19.4023340504649,19.3234271338565,19.3234271338565,376.392859797454,0.0,1.0
2023-06-22,22.25,22.29,22.25,22.25,1393,19.5075432726093,19.5426130133241,19.5075432726093,19.5075432726093,1588.83410211471,0.0,1.0
2023-06-23,22.22,22.22,22.22,22.22,328,19.4812409670732,19.4812409670732,19.4812409670732,19.4812409670732,374.111690950197,0.0,1.0
2023-06-26,22.0,22.42,21.84,22.2,4186,19.2883573931417,19.6565896706472,19.1480784302825,19.4637060967158,4774.48639730954,0.0,1.0
2023-06-27,22.19,22.21,22.19,22.21,245,19.4549386615371,19.4724735318945,19.4549386615371,19.4724735318945,279.443183789019,0.0,1.0
2023-06-28,22.35,22.35,22.1,22.11,1698,19.5952176243963,19.5952176243963,19.3760317449287,19.3847991801074,1936.71235132145,0.0,1.0
2023-06-29,22.21,22.21,21.92,21.95,1713,19.4724735318945,19.4724735318945,19.2182179117121,19.2445202172482,1953.82111767587,0.0,1.0
2023-06-30,22.25,22.25,22.0001,22.18,3508,19.5075432726093,19.5075432726093,19.2884450674935,19.4461712263584,4001.1701580893,0.0,1.0
2023-07-03,22.26,22.31,22.26,22.31,1191,19.516310707788,19.5601478836815,19.516310707788,19.5601478836815,1358.43604854172,0.0,1.0
2023-07-05,22.44,22.45,22.25,22.26,1511,19.6741245410046,19.6828919761833,19.5075432726093,19.516310707788,1723.42306410289,0.0,1.0
2023-07-06,22.44,22.44,22.44,22.44,107,19.6741245410046,19.6741245410046,19.6741245410046,19.6741245410046,122.042533328266,0.0,1.0
2023-07-07,22.34,22.4,22.17,22.4,1249,19.5864501892176,19.6390548002898,19.4374037911797,19.6390548002898,1424.58994511218,0.0,1.0
2023-07-10,22.24,22.24,21.81,21.93,1693,19.4987758374306,19.4987758374306,19.1217761247464,19.2269853468908,1931.0094292033,0.0,1.0
2023-07-11,22.4001,22.65,22.4,22.65,1990,19.6391424746416,19.8582406797573,19.6390548002898,19.8582406797573,2269.76300302101,0.0,1.0
2023-07-12,22.4001,22.4001,22.4001,22.4001,89,19.6391424746416,19.6391424746416,19.6391424746416,19.6391424746416,101.51201370295,0.0,1.0
2023-07-13,23.0,23.0,22.62,22.62,503,20.4322337016129,20.4322337016129,20.0946576665427,20.0946576665427,566.213179085102,0.3046875,1.0
2023-07-14,23.0,23.0,23.0,23.0,40,20.4322337016129,20.4322337016129,20.4322337016129,20.4322337016129,45.0268929689942,0.0,1.0
2023-07-17,22.22,22.33,22.0001,22.2501,5888,19.7393144717321,19.837033850305,19.5439645503849,19.7660540471416,6627.95864503595,0.0,1.0
2023-07-18,22.33,22.4601,22.2,22.2,1385,19.837033850305,19.9526092244172,19.7215473119915,19.7215473119915,1559.05616905143,0.0,1.0
2023-07-19,22.22,22.55,22.08,22.5,11914,19.7393144717321,20.0324726074509,19.6149443535483,19.9880547080995,13411.2600708149,0.0,1.0
2023-07-20,22.05,22.56,21.9998,22.26,5584,19.5882936139375,20.0413561873211,19.5436980429888,19.7748487912131,6285.75425847162,0.0,1.0
2023-07-21,22.19,22.375,21.94,22.25,2575,19.7126637321213,19.8770099597212,19.4905742353646,19.7659652113429,2898.606234879,0.0,1.0
2023-07-24,22.19,22.19,22.19,22.19,147,19.7126637321213,19.7126637321213,19.7126637321213,19.7126637321213,165.473831661054,0.0,1.0
2023-07-25,22.34,22.35,21.89,22.1,5240,19.8459174301753,19.8548010100455,19.4461563360133,19.6327115132889,5898.52297893824,0.0,1.0
2023-07-26,22.51,22.54,21.85,22.08,5328,19.9969382879698,20.0235890275806,19.4106220165322,19.6149443535483,5997.58214347004,0.0,1.0
2023-07-27,22.51,22.51,22.51,22.51,123,19.9969382879698,19.9969382879698,19.9969382879698,19.9969382879698,138.457695879657,0.0,1.0
2023-07-28,22.1899,22.21,21.95,22.21,3340,19.7125748963226,19.7304308918618,19.4994578152349,19.7304308918618,3759.74556291102,0.0,1.0
2023-07-31,23.24,24.76,22.0,22.0,17233,20.6454396184993,21.9957437587798,19.5438757145862,19.5438757145862,19398.7111633669,0.0,1.0
2023-08-01,22.85,23.24,22.85,23.08,6098,20.2989800035589,20.6454396184993,20.2989800035589,20.503302340575,6864.34983312317,0.0,1.0
2023-08-02,22.85,23.15,22.1501,23.15,2618,20.2989800035589,20.5654873996669,19.6772182484389,20.5654873996669,2947.01014482067,0.0,1.0
2023-08-03,22.99,22.99,22.9,22.9,531,20.4233501217426,20.4233501217426,20.3433979029102,20.3433979029102,597.732004163399,0.0,1.0
2023-08-04,22.625,22.97,22.27,22.97,4417,20.0990994564779,20.4055829620021,19.7837323710834,20.4055829620021,4972.09465610118,0.0,1.0
2023-08-07,22.3,22.67,22.03,22.47,29746,19.8103831106942,20.1390755658941,19.570526454197,19.9614039684887,33484.2489563926,0.0,1.0
2023-08-08,21.84,22.2635,21.66,22.08,33342,19.401738436662,19.7779580441677,19.2418339989972,19.6149443535483,37532.1666343051,0.0,1.0
2023-08-09,21.88,22.0,21.38,21.85,23817,19.437272756143,19.5438757145862,18.9930937626297,19.4106220165322,26810.1377460634,0.0,1.0
2023-08-10,21.77,22.2799,21.61,22.2799,10881,19.3395533775701,19.792527115155,19.1974160996458,19.792527115155,12248.4405598907,0.0,1.0
2023-08-11,21.85,21.95,21.68,21.8,8984,19.4106220165322,19.4994578152349,19.2596011587377,19.3662041171809,10113.0401608361,0.0,1.0
2023-08-14,22.15,22.16,21.75,21.9,10202,19.6771294126402,19.6860129925105,19.3217862178296,19.4550399158835,11484.109051742,0.0,1.0
2023-08-15,21.99,22.07,21.77,21.77,3152,19.5349921347159,19.6060607736781,19.3395533775701,19.3395533775701,3548.11916595676,0.0,1.0
2023-08-16,21.9625,21.9625,21.96,21.96,1592,19.5105622900727,19.5105622900727,19.5083413951051,19.5083413951051,1792.07034016597,0.0,1.0
2023-08-17,21.93,21.93,21.85,21.85,2147,19.4816906554943,19.4816906554943,19.4106220165322,19.4106220165322,2416.81848011077,0.0,1.0
2023-08-18,21.84,21.88,21.5404,21.88,5002,19.401738436662,19.437272756143,19.1355863837488,19.437272756143,5630.61296577272,0.0,1.0
2023-08-21,21.65,21.7,21.6,21.645,3266,19.2329504191269,19.2773683184782,19.1885325197756,19.2285086291918,3676.44581091838,0.0,1.0
2023-08-22,21.774,21.774,21.64,21.64,1638,19.3431068095182,19.3431068095182,19.2240668392566,19.2240668392566,1843.85126708031,0.0,1.0
2023-08-23,21.6813,21.74,21.5701,21.65,2270,19.2607560241208,19.3129026379593,19.1619706159635,19.2329504191269,2555.27617599043,0.0,1.0
2023-08-24,21.75,21.77,21.75,21.76,717,19.3217862178296,19.3395533775701,19.3217862178296,19.3306697976998,807.10705646922,0.0,1.0
2023-08-25,21.74,21.74,21.615,21.615,914,19.3129026379593,19.3129026379593,19.201857889581,19.201857889581,1028.86450434152,0.0,1.0
2023-08-28,21.78,21.78,21.6,21.6,3421,19.3484369574404,19.3484369574404,19.1885325197756,19.1885325197756,3850.92502117323,0.0,1.0
2023-08-29,21.86,21.86,21.7697,21.7697,1419,19.4195055964025,19.4195055964025,19.339286870174,19.339286870174,1597.32902807507,0.0,1.0
2023-08-30,22.2,22.205,21.86,21.86,3790,19.7215473119915,19.7259891019267,19.4195055964025,19.4195055964025,4266.29810881222,0.0,1.0
2023-08-31,22.49,22.49,22.35,22.35,11070,19.9791711282293,19.9791711282293,19.8548010100455,19.8548010100455,12461.1926291691,0.0,1.0
2023-09-01,22.42,22.46,22.18,22.46,1268,19.9169860691374,19.9525203886185,19.703780152251,19.9525203886185,1427.35250711712,0.0,1.0
2023-09-05,22.42,22.42,22.42,22.42,14,19.9169860691374,19.9169860691374,19.9169860691374,19.9169860691374,15.759412539148,0.0,1.0
2023-09-06,22.42,22.42,22.42,22.42,31,19.9169860691374,19.9169860691374,19.9169860691374,19.9169860691374,34.8958420509706,0.0,1.0
2023-09-07,22.46,22.46,22.33,22.34,2233,19.9525203886185,19.9525203886185,19.837033850305,19.8459174301753,2513.6262999941,0.0,1.0
2023-09-08,22.44,22.44,22.2,22.36,2666,19.9347532288779,19.9347532288779,19.7215473119915,19.8636845899158,3001.04241638347,0.0,1.0
2023-09-11,22.42,22.42,22.42,22.42,217,19.9169860691374,19.9169860691374,19.9169860691374,19.9169860691374,244.270894356794,0.0,1.0
2023-09-12,22.4199,22.4199,22.26,22.26,435,19.9168972333387,19.9168972333387,19.7748487912131,19.7748487912131,489.667461037813,0.0,1.0
2023-09-13,22.56,22.56,22.2,22.39,2001,20.0413561873211,20.0413561873211,19.7215473119915,19.8903353295266,2252.47032077394,0.0,1.0
2023-09-14,22.5,22.5,22.5,22.5,419,19.9880547080995,19.9880547080995,19.9880547080995,19.9880547080995,471.656703850216,0.0,1.0
2023-09-15,22.4,22.45,22.18,22.18,1025,19.8992189093969,19.9436368087482,19.703780152251,19.703780152251,1153.81413233048,0.0,1.0
2023-09-18,22.35,22.35,22.35,22.35,400,19.8548010100455,19.8548010100455,19.8548010100455,19.8548010100455,450.268929689944,0.0,1.0
2023-09-19,22.32,22.4376,22.21,22.4376,2345,19.8281502704347,19.9326211697091,19.7304308918618,19.9326211697091,2639.70160030729,0.0,1.0
2023-09-20,22.4,22.4,22.38,22.38,872,19.8992189093969,19.8992189093969,19.8814517496563,19.8814517496563,981.586266724074,0.0,1.0
2023-09-21,22.4099,22.4099,22.4099,22.4099,2147,19.9080136534684,19.9080136534684,19.9080136534684,19.9080136534684,2416.81848011077,0.0,1.0
2023-09-22,22.29,22.3588,22.24,22.3588,7106,19.8014995308239,19.8626185603314,19.7570816314726,19.8626185603314,7999.02753594185,0.0,1.0
2023-09-25,22.31,22.31,22.14,22.14,960,19.8192666905645,19.8192666905645,19.6682458327699,19.6682458327699,1080.64543125586,0.0,1.0
2023-09-26,22.2799,22.2799,22.27,22.27,804,19.792527115155,19.792527115155,19.7837323710834,19.7837323710834,905.040548676784,0.0,1.0
2023-09-27,22.23,22.23,22.23,22.23,2569,19.7481980516023,19.7481980516023,19.7481980516023,19.7481980516023,2891.85220093366,0.0,1.0
2023-09-28,22.23,22.23,22.23,22.23,158,19.7481980516023,19.7481980516023,19.7481980516023,19.7481980516023,177.856227227528,0.0,1.0
2023-09-29,22.57,22.57,21.76,22.23,21095,20.0502397671914,20.0502397671914,19.3306697976998,19.7481980516023,23746.0576795234,0.0,1.0
2023-10-02,22.57,22.57,22.57,22.57,142,20.0502397671914,20.0502397671914,20.0502397671914,20.0502397671914,159.84547003993,0.0,1.0
2023-10-03,22.57,22.57,22.57,22.57,1215,20.0502397671914,20.0502397671914,20.0502397671914,20.0502397671914,1367.6918739332,0.0,1.0
2023-10-04,22.2464,22.3,21.81,21.867,2075,19.7627671225896,19.8103831106942,19.3750876970511,19.4257241023117,2335.77007276658,0.0,1.0
2023-10-05,22.2464,22.2464,22.2464,22.2464,361,19.7627671225896,19.7627671225896,19.7627671225896,19.7627671225896,406.367709045173,0.0,1.0
2023-10-06,22.2464,22.2464,22.2464,22.2464,12,19.7627671225896,19.7627671225896,19.7627671225896,19.7627671225896,13.5080678906983,0.0,1.0
2023-10-09,22.2464,22.2464,22.2464,22.2464,2,19.7627671225896,19.7627671225896,19.7627671225896,19.7627671225896,2.25134464844971,0.0,1.0
2023-10-10,22.5498,22.5498,21.9813,22.13,1420,20.0322949358535,20.0322949358535,19.5272634202288,19.6593622528997,1598.45470039929,0.0,1.0
2023-10-11,22.51,22.52,22.5,22.52,712,19.9969382879698,20.0058218678401,19.9880547080995,20.0058218678401,801.478694848098,0.0,1.0
2023-10-12,22.51,22.51,22.51,22.51,100,20.267609862142,20.267609862142,20.267609862142,20.267609862142,111.063910116242,0.3046875,1.0
2023-10-13,22.51,22.51,22.51,22.51,144,20.267609862142,20.267609862142,20.267609862142,20.267609862142,159.932030567389,0.0,1.0
2023-10-16,22.51,22.51,22.51,22.51,112,20.267609862142,20.267609862142,20.267609862142,20.267609862142,124.391579330191,0.0,1.0
2023-10-17,22.51,22.51,22.51,22.51,505,20.267609862142,20.267609862142,20.267609862142,20.267609862142,560.872746087022,0.0,1.0
2023-10-18,21.86,22.2786,21.65,22.1,6338,19.6823612432885,20.0592613538301,19.4932809202743,19.898453041019,7039.23062316742,0.0,1.0
2023-10-19,21.85,21.96,21.85,21.96,763,19.673357418383,19.7723994923429,19.673357418383,19.7723994923429,847.41763418693,0.0,1.0
2023-10-20,21.55,21.59,21.5,21.52,1434,19.4032426712199,19.4392579708416,19.3582235466927,19.3762311965036,1592.65647106691,0.0,1.0
2023-10-23,21.615,21.615,21.5189,21.5189,1895,19.4617675331052,19.4617675331052,19.375240775764,19.375240775764,2104.66109670279,0.0,1.0
2023-10-24,21.64,21.6501,21.64,21.65,1360,19.4842770953688,19.4933709585233,19.4842770953688,19.4932809202743,1510.4691775809,0.0,1.0
2023-10-25,21.75,21.78,21.74,21.74,936,19.5833191693287,19.610330644045,19.5743153444232,19.5743153444232,1039.55819868802,0.0,1.0
2023-10-26,21.75,21.75,21.75,21.75,33,19.5833191693287,19.5833191693287,19.5833191693287,19.5833191693287,36.6510903383598,0.0,1.0
2023-10-27,21.7399,22.07,21.57,21.6,1865,19.5742253061742,19.8714415663027,19.4212503210308,19.4482617957471,2071.34192366791,0.0,1.0
2023-10-30,21.97,21.97,21.96,21.96,387,19.7814033172483,19.7814033172483,19.7723994923429,19.7723994923429,429.817332149857,0.0,1.0
2023-10-31,22.58,22.58,21.78,21.78,11640,20.3306366364801,20.3306366364801,19.610330644045,19.610330644045,12927.8391375306,0.0,1.0
2023-11-01,22.84,22.84,22.47,22.47,4120,20.5647360840215,20.5647360840215,20.2315945625202,20.2315945625202,4575.83309678917,0.0,1.0
2023-11-02,22.8,22.8795,22.8,22.87,1354,20.5287207843997,20.6003011923979,20.5287207843997,20.5917475587378,1503.80534297392,0.0,1.0
2023-11-03,22.865,23.185,22.75,22.75,8910,20.587245646285,20.8753680432591,20.4837016598725,20.4837016598725,9895.7943913572,0.0,1.0
2023-11-06,23.3,24.23,23.3,24.23,818,20.9789120296716,21.8162677458774,20.9789120296716,21.8162677458774,908.502784750862,0.0,1.0
2023-11-07,23.25,23.25,23.25,23.25,322,20.9338929051444,20.9338929051444,20.9338929051444,20.9338929051444,357.6257905743,0.0,1.0
2023-11-08,23.17,23.3,21.9201,22.61,1897,20.8618623059009,20.9789120296716,19.7364742309702,20.3576481111964,2106.88237490512,0.0,1.0
2023-11-09,23.8,23.8,23.8,23.8,7500,21.4291032749435,21.4291032749435,21.4291032749435,21.4291032749435,8329.79325871818,0.0,1.0
2023-11-10,22.74,23.92,22.74,23.0803,12195,20.4746978349671,21.5371491738088,20.4746978349671,20.7810979964991,13544.2438386757,0.0,1.0
2023-11-13,23.15,23.7,23.0416,23.1,2112,20.84385465609,21.3390650258892,20.7462531941151,20.7988355315629,2345.66978165504,0.0,1.0
2023-11-14,23.3995,23.55,23.03,23.16,6844,21.0685000874807,21.2040076523076,20.7358087572248,20.8528584809955,7601.21400835563,0.0,1.0
2023-11-15,23.28,23.28,23.28,23.28,354,20.9609043798607,20.9609043798607,20.9609043798607,20.9609043798607,393.166241811498,0.0,1.0
2023-11-16,23.0,23.0,22.65,22.65,2981,20.7087972825085,20.7087972825085,20.3936634108181,20.3936634108181,3310.81516056517,0.0,1.0
2023-11-17,23.0,23.0,23.0,23.0,520,20.7087972825085,20.7087972825085,20.7087972825085,20.7087972825085,577.532332604458,0.0,1.0
2023-11-20,23.41,23.41,22.8,22.8,1234,21.0779541036314,21.0779541036314,20.5287207843997,20.5287207843997,1370.52865083443,0.0,1.0
2023-11-21,23.02,23.02,22.1807,22.9318,4493,20.7268049323193,20.7268049323193,19.9711139080059,20.6473911966534,4990.10148152277,0.0,1.0
2023-11-22,22.62,23.21,22.37,22.37,3927,20.3666519361018,20.8978776055227,20.1415563134658,20.1415563134658,4361.47975026483,0.0,1.0
2023-11-24,23.075,23.075,23.075,23.075,102,20.7763259692993,20.7763259692993,20.7763259692993,20.7763259692993,113.285188318567,0.0,1.0
2023-11-27,22.98,23.275,22.98,23.275,1367,20.6907896326976,20.956402467408,20.6907896326976,20.956402467408,1518.24365128903,0.0,1.0
2023-11-28,22.85,23.2047,22.85,23.0,2139,20.5737399089269,20.8931055783228,20.5737399089269,20.7087972825085,2375.65703738642,0.0,1.0
2023-11-29,23.0,23.3528,23.0,23.2501,3648,20.7087972825085,21.0264522251723,20.7087972825085,20.9339829433935,4051.61144104051,0.0,1.0
2023-11-30,24.32,24.72,22.85,23.12,53559,21.8973021700263,22.2574551662439,20.5737399089269,20.8168431813737,59484.7196191582,0.0,1.0
2023-12-01,23.71,24.33,23.58,24.02,39187,21.3480688507946,21.9063059949318,21.2310191270239,21.6271874228632,43522.6144572518,0.0,1.0
2023-12-04,23.96,23.96,23.33,23.8,5709,21.5731644734306,21.5731644734306,21.0059235043879,21.4291032749435,6340.63862853625,0.0,1.0
2023-12-05,23.95,23.95,23.95,23.95,2272,21.5641606485251,21.5641606485251,21.5641606485251,21.5641606485251,2523.37203784102,0.0,1.0
2023-12-06,23.6994,24.08,23.36,24.0,6312,21.3385247963948,21.6812103722958,21.0329349791043,21.6091797730523,7010.35400653722,0.0,1.0
2023-12-07,23.63,23.89,23.63,23.7,1131,21.2760382515511,21.5101376990925,21.2760382515511,21.3390650258892,1256.1328234147,0.0,1.0
2023-12-08,23.69,23.75,23.49,23.49,3027,21.3300612009837,21.3840841504164,21.1499847028749,21.1499847028749,3361.90455921865,0.0,1.0
2023-12-11,23.5001,23.9465,23.325,23.9465,13721,21.1590785660294,21.5610093098082,21.0014215919352,21.5610093098082,15239.0791070496,0.0,1.0
2023-12-12,23.63,23.63,23.63,23.63,458,21.2760382515511,21.2760382515511,21.2760382515511,21.2760382515511,508.672708332389,0.0,1.0
2023-12-13,23.49,23.61,23.49,23.53,1469,21.1499847028749,21.2580306017402,21.1499847028749,21.1860000024967,1631.5288396076,0.0,1.0
2023-12-14,23.4,23.62,23.27,23.62,3733,21.068950278726,21.2670344266457,20.9519005549553,21.2670344266457,4146.01576463932,0.0,1.0
2023-12-15,23.465,23.5,23.42,23.5,4341,21.1274751406114,21.1589885277804,21.0869579285369,21.1589885277804,4821.28433814606,0.0,1.0
2023-12-18,22.8,23.06,22.48,23.06,9929,20.5287207843997,20.7628202319411,20.2405983874257,20.7628202319411,11027.5356354417,0.0,1.0
2023-12-19,22.82,23.125,22.82,23.125,1341,20.5467284342106,20.8213450938264,20.5467284342106,20.8213450938264,1489.36703465881,0.0,1.0
2023-12-20,23.11,23.25,22.96,22.96,3119,20.8078393564683,20.9338929051444,20.6727819828867,20.6727819828867,3464.08335652559,0.0,1.0
2023-12-21,23.25,23.25,23.11,23.11,512,20.9338929051444,20.9338929051444,20.8078393564683,20.8078393564683,568.647219795161,0.0,1.0
2023-12-22,23.25,23.25,23.25,23.25,192,20.9338929051444,20.9338929051444,20.9338929051444,20.9338929051444,213.242707423185,0.0,1.0
2023-12-26,23.2,23.2,23.1,23.15,2593,20.8888737806172,20.8888737806172,20.7988355315629,20.84385465609,2879.88718931416,0.0,1.0
2023-12-27,23.98,23.98,23.26,23.26,2785,21.5911721232414,21.5911721232414,20.9428967300499,20.9428967300499,3093.12989673735,0.0,1.0
2023-12-28,23.98,23.98,23.5349,23.5349,4183,21.5911721232414,21.5911721232414,21.1904118767004,21.1904118767004,4645.80336016242,0.0,1.0
2023-12-29,23.39,23.75,22.62,23.73,7177,21.0599464538206,21.3840841504164,20.3666519361018,21.3660765006055,7971.05682904269,0.0,1.0
2024-01-02,23.4,23.4,23.2733,23.34,2455,21.068950278726,21.068950278726,20.9548718171741,21.0149273292934,2726.61899335375,0.0,1.0
2024-01-03,23.27,23.51,23.11,23.51,1445,20.9519005549553,21.1679923526858,20.8078393564683,21.1679923526858,1604.8735011797,0.0,1.0
2024-01-04,23.26,23.295,23.1153,23.1153,2699,20.9428967300499,20.9744101172189,20.8126113836682,20.8126113836682,2997.61493403737,0.0,1.0
2024-01-05,23.25,23.25,23.25,23.25,1252,20.9338929051444,20.9338929051444,20.9338929051444,20.9338929051444,1390.52015465535,0.0,1.0
2024-01-08,23.2,23.25,23.2,23.25,899,20.8888737806172,20.9338929051444,20.8888737806172,20.9338929051444,998.464551945019,0.0,1.0
2024-01-09,23.2,23.2,23.2,23.2,80,20.8888737806172,20.8888737806172,20.8888737806172,20.8888737806172,88.8511280929939,0.0,1.0
2024-01-10,23.1999,23.2,23.17,23.19,3184,20.8887837423682,20.8888737806172,20.8618623059009,20.8798699557118,3536.27489810115,0.0,1.0
2024-01-11,22.82,23.08,22.785,23.08,2058,20.8210637242982,21.0582888149343,20.7891295774817,21.0582888149343,2255.57928364599,0.3046875,1.0
2024-01-12,22.99,22.99,22.87,22.9068,1199,20.9761724374064,20.9761724374064,20.8666839340359,20.9002604084028,1314.1105739026,0.0,1.0
2024-01-16,23.14,23.14,22.95,22.95,940,21.1130330666196,21.1130330666196,20.9396762696162,20.9396762696162,1030.24515385191,0.0,1.0
2024-01-17,23.3997,23.3997,23.17,23.17,1488,21.3499844359973,21.3499844359973,21.1404051924622,21.1404051924622,1630.85615843792,0.0,1.0
2024-01-18,23.3997,23.3997,23.3997,23.3997,3222,21.3499844359973,21.3499844359973,21.3499844359973,21.3499844359973,3531.32966564986,0.0,1.0
2024-01-19,22.9,22.98,22.9,22.94,433,20.8940560598785,20.9670483954589,20.8940560598785,20.9305522276687,474.570374061572,0.0,1.0
2024-01-22,23.1,23.1,23.1,23.1,467,21.0765368988294,21.0765368988294,21.0765368988294,21.0765368988294,511.834560477493,0.0,1.0
2024-01-23,23.21,23.25,23.21,23.25,1548,21.1769013602524,21.2133975280426,21.1769013602524,21.2133975280426,1696.61648740719,0.0,1.0
2024-01-24,23.25,23.25,23.25,23.25,1362,21.2133975280426,21.2133975280426,21.2133975280426,21.2133975280426,1492.75946760245,0.0,1.0
2024-01-25,23.17,23.24,23.17,23.24,10406,21.1404051924622,21.2042734860951,21.1404051924622,21.2042734860951,11405.0330542372,0.0,1.0
2024-01-26,23.2,23.29,23.15,23.29,1244,21.1677773183049,21.2498936958328,21.1221571085671,21.2498936958328,1363.43082062955,0.0,1.0
2024-01-29,23.13,23.57,23.13,23.29,3387,21.1039090246721,21.505366870364,21.1039090246721,21.2498936958328,3712.17057031534,0.0,1.0
2024-01-30,23.2365,23.2365,23.2,23.2,704,21.2010800714134,21.2010800714134,21.1677773183049,21.1677773183049,771.587859906113,0.0,1.0
2024-01-31,22.25,23.84,22.25,23.25,38340,20.3009933332881,21.7517160029478,20.3009933332881,21.2133975280426,42020.8502113641,0.0,1.0
2024-02-01,22.67,22.67,22.3,22.61,17361,20.684203095085,20.684203095085,20.3466135430258,20.6294588433997,19027.7511872585,0.0,1.0
2024-02-02,22.8821,22.8938,22.593,22.8938,3998,20.8777240247924,20.888399153871,20.6139479720889,20.888399153871,4381.82992031909,0.0,1.0
2024-02-05,22.8821,22.8821,22.8821,22.8821,31,20.8777240247924,20.8777240247924,20.8777240247924,20.8777240247924,33.9761699674567,0.0,1.0
2024-02-06,22.72,22.8999,22.72,22.8885,4640,20.7298233048227,20.893964819459,20.7298233048227,20.8835634116388,5085.46544029029,0.0,1.0
2024-02-07,22.72,22.72,22.72,22.72,245,20.7298233048227,20.7298233048227,20.7298233048227,20.7298233048227,268.52134329119,0.0,1.0
2024-02-08,22.72,22.72,22.72,22.72,485,20.7298233048227,20.7298233048227,20.7298233048227,20.7298233048227,531.562659168273,0.0,1.0
2024-02-09,22.72,22.74,22.61,22.61,3598,20.7298233048227,20.7480713887178,20.6294588433997,20.6294588433997,3943.42772719061,0.0,1.0
2024-02-12,22.83,22.84,22.73,22.73,1426,20.8301877662457,20.8393118081932,20.7389473467702,20.7389473467702,1562.90381850301,0.0,1.0
2024-02-13,22.72,22.82,22.72,22.79,813,20.7298233048227,20.8210637242982,20.7298233048227,20.7936915984555,891.052457533621,0.0,1.0
2024-02-14,22.72,22.72,22.72,22.72,123,20.7298233048227,20.7298233048227,20.7298233048227,20.7298233048227,134.808674387005,0.0,1.0
2024-02-15,22.78,22.78,22.78,22.78,286,20.784567556508,20.784567556508,20.784567556508,20.784567556508,313.457568086858,0.0,1.0
2024-02-16,22.9501,23.0502,22.79,22.79,4623,20.9397675100357,21.0310991699306,20.7936915984555,20.7936915984555,5066.83334708233,0.0,1.0
2024-02-20,23.0,23.1,22.8103,22.94,3274,20.985296479354,21.0765368988294,20.812213403609,20.9305522276687,3588.32195075654,0.0,1.0
2024-02-21,22.9,23.1,22.72,22.72,8379,20.8940560598785,21.0765368988294,20.7298233048227,20.7298233048227,9183.42994055869,0.0,1.0
2024-02-22,22.88,22.96,22.74,22.96,5444,20.8758079759834,20.9488003115638,20.7480713887178,20.9488003115638,5966.65384847852,0.0,1.0
2024-02-23,22.8748,22.88,22.75,22.88,9709,20.8710634741707,20.8758079759834,20.7571954306653,20.8758079759834,10641.1172327109,0.0,1.0
2024-02-26,22.7825,22.9373,22.76,22.8,11604,20.7868485669949,20.9280887363429,20.7663194726129,20.8028156404031,12718.047622657,0.0,1.0
2024-02-27,22.72,22.94,22.6225,22.75,5699,20.7298233048227,20.9305522276687,20.6408638958341,20.7571954306653,6246.13524659792,0.0,1.0
2024-02-28,22.67,22.68,22.6,22.665,3814,20.684203095085,20.6933271370325,20.6203348014522,20.6796410741112,4180.16491147998,0.0,1.0
2024-02-29,22.64,22.65,22.561,22.61,9564,20.6568309692423,20.6659550111899,20.5847510378567,20.6294588433997,10482.1964377018,0.0,1.0
2024-03-01,22.6,22.75,22.5401,22.63,12883,20.6203348014522,20.7571954306653,20.5656817901864,20.6477069272948,14119.8386351853,0.0,1.0
2024-03-04,22.58,22.58,22.56,22.58,870,20.6020867175571,20.6020867175571,20.583838633662,20.6020867175571,953.524770054427,0.0,1.0
2024-03-05,22.66,22.72,22.66,22.72,1979,20.6750790531374,20.7298233048227,20.6750790531374,20.7298233048227,2168.99485050312,0.0,1.0
2024-03-06,22.75,22.8,22.67,22.8,1743,20.7571954306653,20.8028156404031,20.684203095085,20.8028156404031,1910.33755655732,0.0,1.0
2024-03-07,22.71,22.74,22.7,22.74,1431,20.7206992628752,20.7480713887178,20.7115752209276,20.7480713887178,1568.38384591711,0.0,1.0
2024-03-08,22.77,22.78,22.77,22.78,1470,20.7754435145604,20.784567556508,20.7754435145604,20.784567556508,1611.12805974714,0.0,1.0
2024-03-11,22.87,22.9,22.8,22.8,4139,20.8666839340359,20.8940560598785,20.8028156404031,20.8028156404031,4536.36669339687,0.0,1.0
2024-03-12,22.8394,22.84,22.785,22.785,4805,20.8387643656764,20.8393118081932,20.7891295774817,20.7891295774817,5266.30634495578,0.0,1.0
2024-03-13,22.8394,22.86,22.79,22.82,8225,20.8387643656764,20.8575598920883,20.7936915984555,20.8210637242982,9014.64509620422,0.0,1.0
2024-03-14,22.76,22.7713,22.75,22.7713,11180,20.7663194726129,20.7766296400136,20.7571954306653,20.7766296400136,12253.3412979408,0.0,1.0
2024-03-15,22.84,22.86,22.73,22.75,10425,20.8393118081932,20.8575598920883,20.7389473467702,20.7571954306653,11425.8571584108,0.0,1.0
2024-03-18,22.91,22.9441,22.78,22.85,3596,20.9031801018261,20.9342930848672,20.784567556508,20.8484358501408,3941.23571622496,0.0,1.0
2024-03-19,22.96,23.07,22.92,22.92,9222,20.9488003115638,21.0491647729868,20.9123041437736,20.9123041437736,10107.3625625769,0.0,1.0
2024-03-20,22.95,22.95,22.79,22.95,10106,20.9396762696162,20.9396762696162,20.7936915984555,20.9396762696162,11076.2314093909,0.0,1.0
2024-03-21,22.98,23.08,22.98,23.02,3200,20.9670483954589,21.0582888149343,20.9670483954589,21.0035445632491,3507.21754502778,0.0,1.0
2024-03-22,22.99,23.0,22.99,23.0,1826,20.9761724374064,20.985296479354,20.9761724374064,20.985296479354,2001.30601163148,0.0,1.0
2024-03-25,22.99,22.99,22.99,22.99,84,20.9761724374064,20.9761724374064,20.9761724374064,20.9761724374064,92.0644605569794,0.0,1.0
2024-03-26,22.93,22.93,22.93,22.93,332,20.9214281857212,20.9214281857212,20.9214281857212,20.9214281857212,363.873820296632,0.0,1.0
2024-03-27,22.99,22.99,22.99,22.99,521,20.9761724374064,20.9761724374064,20.9761724374064,20.9761724374064,571.018856549836,0.0,1.0
2024-03-28,22.99,22.99,22.93,22.9301,3554,20.9761724374064,20.9761724374064,20.9214281857212,20.9215194261406,3895.20348594648,0.0,1.0
2024-04-01,22.88,22.96,22.88,22.93,8396,20.8758079759834,20.9488003115638,20.8758079759834,20.9214281857212,9202.06203376666,0.0,1.0
2024-04-02,22.97,22.97,22.88,22.88,904,20.9579243535113,20.9579243535113,20.8758079759834,20.8758079759834,990.78895647035,0.0,1.0
2024-04-03,22.9699,22.97,22.96,22.9613,1696,20.9578331130919,20.9579243535113,20.9488003115638,20.949986437017,1858.82529886472,0.0,1.0
2024-04-04,22.96,22.96,22.96,22.96,494,20.9488003115638,20.9488003115638,20.9488003115638,20.9488003115638,541.426708513664,0.0,1.0
2024-04-05,23.0367,23.07,22.97,22.97,4464,21.0187817133015,21.0491647729868,20.9579243535113,20.9579243535113,4892.56847531375,0.0,1.0
2024-04-08,23.0367,23.0367,23.0367,23.0367,50,21.0187817133015,21.0187817133015,21.0187817133015,21.0187817133015,54.800274141059,0.0,1.0
2024-04-09,23.03,23.03,23.03,23.03,166,21.0126686051966,21.0126686051966,21.0126686051966,21.0126686051966,181.936910148316,0.0,1.0
2024-04-10,22.84,22.84,22.84,22.84,1326,20.8393118081932,20.8393118081932,20.8393118081932,20.8393118081932,1453.30327022089,0.0,1.0
2024-04-11,22.86,22.9149,22.86,22.9149,1388,20.8575598920883,20.9076508823804,20.8575598920883,20.9076508823804,1521.2556101558,0.0,1.0
2024-04-12,22.74,22.74,22.65,22.65,1769,21.0260695418071,21.0260695418071,20.9428529077366,20.9428529077366,1913.19922727425,0.3046875,1.0
2024-04-15,22.52,22.675,22.52,22.61,4054,20.8226511029681,20.9659686394228,20.8226511029681,20.9058677370386,4384.45995894281,0.0,1.0
2024-04-16,22.55,22.64,22.47,22.49,2421,20.8503899809916,20.9336066150621,20.7764196395956,20.7949122249446,2618.34670957093,0.0,1.0
2024-04-17,22.55,22.55,22.55,22.55,233,20.8503899809916,20.8503899809916,20.8503899809916,20.8503899809916,251.992888612155,0.0,1.0
2024-04-18,22.45,22.57,22.45,22.56,2528,20.7579270542466,20.8688825663406,20.7579270542466,20.8596362736661,2734.06876571471,0.0,1.0
2024-04-19,22.52,22.55,22.45,22.55,4098,20.8226511029681,20.8503899809916,20.7579270542466,20.8503899809916,4432.0465988524,0.0,1.0
2024-04-22,22.6,22.6,22.55,22.55,1199,20.8966214443641,20.8966214443641,20.8503899809916,20.8503899809916,1296.73593753637,0.0,1.0
2024-04-23,22.8,22.8,22.58,22.58,2624,21.081547297854,21.081547297854,20.8781288590151,20.8781288590151,2837.89416188109,0.0,1.0
2024-04-24,22.64,22.65,22.52,22.65,4235,20.9336066150621,20.9428529077366,20.8226511029681,20.9428529077366,4580.21409129817,0.0,1.0
2024-04-25,22.6,22.6,22.5975,22.5975,1257,20.8966214443641,20.8966214443641,20.8943098711955,20.8943098711955,1359.46378105355,0.0,1.0
2024-04-26,22.6,22.6,22.6,22.6,84,20.8966214443641,20.8966214443641,20.8966214443641,20.8966214443641,90.8472216455836,0.0,1.0
2024-04-29,22.65,22.7099,22.55,22.55,3339,20.9428529077366,20.9982382008568,20.8503899809916,20.8503899809916,3611.17706041194,0.0,1.0
2024-04-30,22.71,22.71,22.59,22.65,8148,20.9983306637836,20.9983306637836,20.8873751516896,20.9428529077366,8812.18049962159,0.0,1.0
2024-05-01,22.65,22.68,22.58,22.61,5057,20.9428529077366,20.9705917857601,20.8781288590151,20.9058677370386,5469.21904597281,0.0,1.0
2024-05-02,22.64,22.64,22.55,22.6,3881,20.9336066150621,20.9336066150621,20.8503899809916,20.8966214443641,4197.35794293464,0.0,1.0
2024-05-03,22.6,22.66,22.5381,22.66,5728,20.8966214443641,20.9520992004111,20.839386892709,20.9520992004111,6194.91530459408,0.0,1.0
2024-05-06,22.69,22.69,22.6,22.66,1182,20.9798380784346,20.9798380784346,20.8966214443641,20.9520992004111,1278.35019029857,0.0,1.0
2024-05-07,22.7199,22.7199,22.6,22.6,1925,21.0074844935313,21.0074844935313,20.8966214443641,20.8966214443641,2081.91549604463,0.0,1.0
2024-05-08,22.64,22.64,22.565,22.6,2514,20.9336066150621,20.9336066150621,20.8642594200034,20.8966214443641,2718.92756210711,0.0,1.0
2024-05-09,22.68,22.6852,22.631,22.64,3099,20.9705917857601,20.9753998579508,20.925284951655,20.9336066150621,3351.61356999599,0.0,1.0
2024-05-10,22.7199,22.7199,22.65,22.65,2615,21.0074844935313,21.0074844935313,20.9428529077366,20.9428529077366,2828.16053099049,0.0,1.0
2024-05-13,22.82,22.86,22.68,22.72,2659,21.100039883203,21.137025053901,20.9705917857601,21.0075769564581,2875.74717090009,0.0,1.0
2024-05-14,22.89,22.9665,22.82,22.86,2990,21.1647639319245,21.2354980708844,21.100039883203,21.137025053901,3233.72848476542,0.0,1.0
2024-05-15,23.0,23.015,22.91,22.91,3195,21.266473151344,21.2803425903557,21.1832565172735,21.1832565172735,3455.43896616237,0.0,1.0
2024-05-16,23.05,23.07,23.0,23.0,1999,21.3127046147165,21.3311972000655,21.266473151344,21.266473151344,2161.94757225621,0.0,1.0
2024-05-17,23.0,23.0,22.9,22.9,301,21.266473151344,21.266473151344,21.174010224599,21.174010224599,325.535877563341,0.0,1.0
2024-05-20,22.95,23.06,22.9,22.9,3146,21.2202416879715,21.321950907391,21.174010224599,21.174010224599,3402.44475353579,0.0,1.0
2024-05-21,23.05,23.05,22.93,23.05,1080,21.3127046147165,21.3127046147165,21.2017491026225,21.3127046147165,1168.03570687179,0.0,1.0
2024-05-22,22.99,23.05,22.99,23.05,395,21.2572268586695,21.3127046147165,21.2572268586695,21.3127046147165,427.198244642923,0.0,1.0
2024-05-23,22.81,22.94,22.81,22.94,2954,21.0907935905285,21.210995395297,21.0907935905285,21.210995395297,3194.79396120303,0.0,1.0
2024-05-24,22.9645,22.9645,22.9645,22.9645,504,21.2336488123495,21.2336488123495,21.2336488123495,21.2336488123495,545.083329873502,0.0,1.0
2024-05-28,22.93,23.0093,22.93,23.0093,1379,21.2017491026225,21.2750722035313,21.2017491026225,21.2750722035313,1491.40855534833,0.0,1.0
2024-05-29,22.95,23.0195,22.8,22.8,5172,21.2202416879715,21.2845034220593,21.081547297854,21.081547297854,5593.59321846379,0.0,1.0
2024-05-30,22.95,22.95,22.95,22.95,5,21.2202416879715,21.2202416879715,21.2202416879715,21.2202416879715,5.40757271699902,0.0,1.0
2024-05-31,22.96,22.99,22.8,22.825,5688,21.229487980646,21.2572268586695,21.081547297854,21.1046630295403,6151.65472285809,0.0,1.0
2024-06-03,23.0,23.0,23.0,23.0,755,21.266473151344,21.266473151344,21.266473151344,21.266473151344,816.543480266852,0.0,1.0
2024-06-04,22.962,23.02,22.962,22.99,1402,21.2313372391809,21.284965736693,21.2313372391809,21.2572268586695,1516.28338984653,0.0,1.0
2024-06-05,23.0,23.01,23.0,23.01,1015,21.266473151344,21.2757194440185,21.266473151344,21.2757194440185,1097.7372615508,0.0,1.0
2024-06-06,23.19,23.19,23.03,23.03,1648,21.4421527121594,21.4421527121594,21.2942120293675,21.2942120293675,1782.33596752288,0.0,1.0
2024-06-07,23.0,23.0,23.0,23.0,1180,21.266473151344,21.266473151344,21.266473151344,21.266473151344,1276.18716121177,0.0,1.0
2024-06-10,23.15,23.15,23.15,23.15,521,21.4051675414615,21.4051675414615,21.4051675414615,21.4051675414615,563.469077111297,0.0,1.0
2024-06-11,23.15,23.15,22.8303,22.8303,1391,21.4051675414615,21.4051675414615,21.1095635646578,21.1095635646578,1504.38672986912,0.0,1.0
2024-06-12,23.15,23.15,23.15,23.15,394,21.4051675414615,21.4051675414615,21.4051675414615,21.4051675414615,426.116730099522,0.0,1.0
2024-06-13,23.055,23.1,23.055,23.1,1045,21.3173277610537,21.358936078089,21.3173277610537,21.358936078089,1130.1826978528,0.0,1.0
2024-06-14,23.055,23.055,23.055,23.055,78,21.3173277610537,21.3173277610537,21.3173277610537,21.3173277610537,84.3581343851849,0.0,1.0
2024-06-17,22.98,22.98,22.97,22.97,710,21.247980565995,21.247980565995,21.2387342733205,21.2387342733205,767.875325813861,0.0,1.0
2024-06-18,22.8896,23.1,22.8896,23.1,2930,21.1643940802175,21.358936078089,21.1643940802175,21.358936078089,3168.83761216143,0.0,1.0
2024-06-20,22.98,23.07,22.98,23.0,2306,21.247980565995,21.3311972000655,21.247980565995,21.266473151344,2493.97253707995,0.0,1.0
2024-06-21,22.89,22.96,22.8,22.96,7917,21.1647639319245,21.229487980646,21.081547297854,21.229487980646,8562.35064009626,0.0,1.0
2024-06-24,22.92,22.932,22.8,22.932,10023,21.192502809948,21.2035983611574,21.081547297854,21.2035983611574,10840.0202684962,0.0,1.0
2024-06-25,22.99,22.99,22.9001,22.9001,721,21.2572268586695,21.2572268586695,21.1741026875258,21.1741026875258,779.771985791259,0.0,1.0
2024-06-26,23.0,23.0,23.0,23.0,576,21.266473151344,21.266473151344,21.266473151344,21.266473151344,622.952376998287,0.0,1.0
2024-06-27,22.9073,23.01,22.88,22.92,7860,21.1807600182514,21.2757194440185,21.15551763925,21.192502809948,8500.70431112246,0.0,1.0
2024-06-28,22.76,22.9083,22.76,22.82,5583,21.0445621271561,21.1816846475188,21.0445621271561,21.100039883203,6038.0956958011,0.0,1.0
2024-07-01,22.73,22.76,22.675,22.75,2944,21.0168232491326,21.0445621271561,20.9659686394228,21.0353158344816,3183.97881576902,0.0,1.0
2024-07-02,22.73,22.908,22.66,22.66,6034,21.0168232491326,21.1814072587386,20.9520992004111,20.9520992004111,6525.85875487441,0.0,1.0
2024-07-03,22.99,22.99,22.7401,22.7708,2892,21.2572268586695,21.2572268586695,21.0261620047338,21.0545481232445,3127.74005951223,0.0,1.0
2024-07-05,22.97,23.0,22.97,23.0,602,21.2387342733205,21.266473151344,21.2387342733205,21.266473151344,651.071755126682,0.0,1.0
2024-07-08,23.0169,23.017,22.85,22.88,2416,21.2820993859639,21.2821918488906,21.1277787612265,21.15551763925,2612.93913685393,0.0,1.0
2024-07-09,23.0169,23.0169,23.0169,23.0169,14,21.2820993859639,21.2820993859639,21.2820993859639,21.2820993859639,15.1412036075973,0.0,1.0
2024-07-10,22.85,23.0335,22.82,23.0,11470,21.1277787612265,21.2974482318036,21.100039883203,21.266473151344,12404.9718127958,0.0,1.0
2024-07-11,23.0,23.0,22.97,22.98,897,21.266473151344,21.266473151344,21.2387342733205,21.247980565995,970.118545429624,0.0,1.0
2024-07-12,22.978,23.04,22.978,23.01,2356,21.2461313074601,21.303458322042,21.2461313074601,21.2757194440185,2548.04826424994,0.0,1.0
2024-07-15,22.78,22.78,22.78,22.78,540,21.3447776924311,21.3447776924311,21.3447776924311,21.3447776924311,576.309586225488,0.3046875,1.0
2024-07-16,22.905,22.905,22.8,22.8,1482,21.4619022407873,21.4619022407873,21.3635176201681,21.3635176201681,1581.64964219662,0.0,1.0
2024-07-17,22.95,22.95,22.7607,22.7607,2257,21.5040670781956,21.5040670781956,21.3266936621649,21.3266936621649,2408.76062242763,0.0,1.0
2024-07-18,22.97,22.97,22.917,22.917,1343,21.5228070059325,21.5228070059325,21.4731461974295,21.4731461974295,1433.30328574228,0.0,1.0
2024-07-19,22.97,22.97,22.97,22.97,94,21.5228070059325,21.5228070059325,21.5228070059325,21.5228070059325,100.320557602215,0.0,1.0
2024-07-22,22.97,22.97,22.97,22.97,11,21.5228070059325,21.5228070059325,21.5228070059325,21.5228070059325,11.7396397194081,0.0,1.0
2024-07-23,22.885,22.885,22.885,22.885,102,21.4431623130503,21.4431623130503,21.4431623130503,21.4431623130503,108.858477398148,0.0,1.0
2024-07-24,22.885,22.885,22.885,22.885,0,21.4431623130503,21.4431623130503,21.4431623130503,21.4431623130503,0,0.0,1.0
2024-07-25,22.85,22.85,22.74,22.74,14818,21.4103674395106,21.4103674395106,21.3072978369572,21.3072978369572,15814.3619420172,0.0,1.0
2024-07-26,22.8497,22.8828,22.8497,22.86,1969,21.4100863405946,21.4411009209993,21.4100863405946,21.4197374033791,2101.39550977404,0.0,1.0
2024-07-29,22.8497,22.8497,22.8497,22.8497,184,21.4100863405946,21.4100863405946,21.4100863405946,21.4100863405946,196.372155306462,0.0,1.0
2024-07-30,22.91,22.91,22.91,22.91,441,21.4665872227216,21.4665872227216,21.4665872227216,21.4665872227216,470.652828750814,0.0,1.0
2024-07-31,22.92,22.92,22.78,22.8,2956,21.4759571865901,21.4759571865901,21.3447776924311,21.3635176201681,3154.76136459729,0.0,1.0
2024-08-01,23.05,23.0799,22.79,22.79,8776,21.5977667168805,21.6257829088473,21.3541476562996,21.3541476562996,9366.09801613866,0.0,1.0
2024-08-02,23.09,23.0949,22.92,23.0258,11066,21.6352465723545,21.63983785465,21.4759571865901,21.5750914043187,11810.0775577245,0.0,1.0
2024-08-05,23.13,23.15,23.0409,23.08,6305,21.6727264278285,21.6914663555654,21.5892400497602,21.625876608486,6728.9480391698,0.0,1.0
2024-08-06,23.095,23.15,23.095,23.14,1033,21.6399315542887,21.6914663555654,21.6399315542887,21.682096391697,1102.45889364987,0.0,1.0
2024-08-07,23.01,23.0542,23.0,23.0542,3240,21.5602868614065,21.6017021017053,21.550916897538,21.6017021017053,3457.85751735293,0.0,1.0
2024-08-08,22.81,22.81,22.81,22.81,411,21.3728875840366,21.3728875840366,21.3728875840366,21.3728875840366,438.635629516066,0.0,1.0
2024-08-09,22.86,22.947,22.8,22.947,6567,21.4197374033791,21.501256089035,21.3635176201681,21.501256089035,7008.56491248662,0.0,1.0
2024-08-12,22.95,22.95,22.95,22.95,1415,21.5040670781956,21.5040670781956,21.5040670781956,21.5040670781956,1510.14456390567,0.0,1.0
2024-08-13,22.8,22.95,22.8,22.95,1511,21.3635176201681,21.5040670781956,21.3635176201681,21.5040670781956,1612.59960145688,0.0,1.0
2024-08-14,22.899,23.0,22.85,22.85,3092,21.4562802624662,21.550916897538,21.4103674395106,21.4103674395106,3299.90600112816,0.0,1.0
2024-08-15,23.0,23.0169,23.0,23.0,3066,21.550916897538,21.5667521364758,21.550916897538,21.550916897538,3272.15776179138,0.0,1.0
2024-08-16,23.005,23.005,23.005,23.005,1080,21.5556018794723,21.5556018794723,21.5556018794723,21.5556018794723,1152.61917245097,0.0,1.0
2024-08-19,22.91,23.0676,22.85,23.0676,2805,21.4665872227216,21.6142578532891,21.4103674395106,21.6142578532891,2993.60812844905,0.0,1.0
2024-08-20,22.892,22.892,22.82,22.85,2642,21.4497212877583,21.4497212877583,21.3822575479051,21.4103674395106,2819.64801260692,0.0,1.0
2024-08-21,22.8,22.89,22.72,22.87,2919,21.3635176201681,21.4478472949846,21.2885579092202,21.4291073672476,3115.27348554111,0.0,1.0
2024-08-22,22.8,22.8,22.78,22.78,766,21.3635176201681,21.3635176201681,21.3447776924311,21.3447776924311,817.5058204606,0.0,1.0
2024-08-23,22.99,22.99,22.91,22.91,1919,21.5415469336695,21.5415469336695,21.4665872227216,21.4665872227216,2048.03351104947,0.0,1.0
2024-08-26,22.97,22.97,22.81,22.81,505,21.5228070059325,21.5228070059325,21.3728875840366,21.3728875840366,538.956187118281,0.0,1.0
2024-08-27,23.09,23.1196,22.8001,22.8001,3720,21.6352465723545,21.6629816654052,21.3636113198068,21.3636113198068,3970.13270510891,0.0,1.0
2024-08-28,23.1199,23.144,22.95,23.1,4536,21.6632627643213,21.6858443772444,21.5040670781956,21.644616536223,4841.00052429409,0.0,1.0
2024-08-29,22.96,23.02,22.91,22.91,1900,21.5134370420641,21.569656825275,21.4665872227216,21.4665872227216,2027.75595153412,0.0,1.0
2024-08-30,22.92,23.05,22.91,22.91,5023,21.4759571865901,21.5977667168805,21.4665872227216,21.4665872227216,5360.74639187151,0.0,1.0
2024-09-03,22.95,23.055,22.84,22.92,19371,21.5040670781956,21.6024516988148,21.4009974756421,21.4759571865901,20673.5055458776,0.0,1.0
2024-09-04,23.0,23.14,23.0,23.1232,1317,21.550916897538,21.682096391697,21.550916897538,21.6663548523979,1405.5550464055,0.0,1.0
2024-09-05,23.14,23.14,23.14,23.14,314,21.682096391697,21.682096391697,21.682096391697,21.682096391697,335.113351990375,0.0,1.0
2024-09-06,23.16,23.16,23.15,23.16,1218,21.7008363194339,21.7008363194339,21.6914663555654,21.7008363194339,1299.89828893082,0.0,1.0
2024-09-09,23.2,23.2,23.08,23.17,1818,21.7383161749079,21.7383161749079,21.625876608486,21.7102062833024,1940.24227362581,0.0,1.0
2024-09-10,23.31,23.31,23.1708,23.2,975,21.8413857774614,21.8413857774614,21.7109558804119,21.7383161749079,1040.55897512935,0.0,1.0
2024-09-11,23.77,23.77,23.34,23.35,3557,22.2724041154121,22.2724041154121,21.8694956690669,21.8788656329353,3796.17258926678,0.0,1.0
2024-09-12,23.76,23.77,23.61,23.63,3474,22.2630341515436,22.2724041154121,22.1224846935162,22.1412246212532,3707.59167138397,0.0,1.0
2024-09-13,23.74,23.95,23.7,23.75,19232,22.2442942238066,22.441063465045,22.2068143683327,22.2536641876751,20525.1591894233,0.0,1.0
2024-09-16,23.88,23.88,23.7475,23.75,4884,22.3754737179656,22.3754737179656,22.251321696708,22.2536641876751,5212.40003541718,0.0,1.0
2024-09-17,23.99,24.0196,23.97,23.9778,6135,22.478543320519,22.5062784135698,22.459803392782,22.4671119645995,6547.51724350623,0.0,1.0
2024-09-18,23.9,24.01,23.9,24.0,1159,22.3942136457026,22.497283248256,22.3942136457026,22.4879132843875,1236.93113043581,0.0,1.0
2024-09-19,24.01,24.02,23.95,23.98,2214,22.497283248256,22.5066532121245,22.441063465045,22.4691733566505,2362.8693035245,0.0,1.0
2024-09-20,24.08,24.08,23.9,23.95,3973,22.5628729953355,22.5628729953355,22.3942136457026,22.441063465045,4240.14441865529,0.0,1.0
2024-09-23,24.14,24.16,24.14,24.16,755,22.6190927785464,22.6378327062834,22.6190927785464,22.6378327062834,805.766180741192,0.0,1.0
2024-09-24,24.0,24.02,23.9,23.92,2645,22.4879132843875,22.5066532121245,22.3942136457026,22.4129535734396,2822.8497325304,0.0,1.0
2024-09-25,23.9,23.94,23.9,23.94,1471,22.3942136457026,22.4316935011765,22.3942136457026,22.4316935011765,1569.9100024772,0.0,1.0
2024-09-26,23.977,23.977,23.977,23.977,300,22.46636236749,22.46636236749,22.46636236749,22.46636236749,320.171992347492,0.0,1.0
2024-09-27,24.01,24.065,24.01,24.05,731,22.497283248256,22.5488180495327,22.497283248256,22.53476310373,780.152421353391,0.0,1.0
2024-09-30,23.83,24.1493,23.83,23.92,8657,22.3286238986231,22.6278068449441,22.3286238986231,22.4129535734396,9239.09645917415,0.0,1.0
2024-10-01,24.1,24.1,24.0,24.0,725,22.5816129230725,22.5816129230725,22.4879132843875,22.4879132843875,773.74898150644,0.0,1.0
2024-10-02,23.9135,24.15,23.9135,24.15,2576,22.406863096925,22.6284627424149,22.406863096925,22.6284627424149,2749.21017429048,0.0,1.0
2024-10-03,24.1499,24.1499,24.1499,24.1499,621,22.6283690427762,22.6283690427762,22.6283690427762,22.6283690427762,662.756024159312,0.0,1.0
2024-10-04,23.99,23.99,23.99,23.99,185,22.478543320519,22.478543320519,22.478543320519,22.478543320519,197.439395280954,0.0,1.0
2024-10-07,23.86,23.86,23.86,23.86,314,22.3567337902286,22.3567337902286,22.3567337902286,22.3567337902286,335.113351990376,0.0,1.0
2024-10-08,23.8401,24.1385,23.8401,24.12,868,22.3380875621303,22.6176872839662,22.3380875621303,22.6003528508094,926.364297858745,0.0,1.0
2024-10-09,23.84,23.84,23.84,23.84,621,22.3379938624916,22.3379938624916,22.3379938624916,22.3379938624916,662.75602415931,0.0,1.0
2024-10-10,24.0199,24.0199,23.9,23.9,1038,22.5065595124858,22.5065595124858,22.3942136457026,22.3942136457026,1107.79509352233,0.0,1.0
2024-10-11,23.99,23.99,23.99,23.99,487,22.478543320519,22.478543320519,22.478543320519,22.478543320519,519.74586757743,0.0,1.0
2024-10-14,23.84,23.84,23.84,23.84,1318,22.3379938624916,22.3379938624916,22.3379938624916,22.3379938624916,1406.62228637998,0.0,1.0
2024-10-15,23.69,23.7,23.69,23.7,1768,22.4829354910824,22.4924259661736,22.4829354910824,22.4924259661736,1862.92043655121,0.3046875,1.0
2024-10-16,23.68,23.79,23.68,23.79,6325,22.4734450159912,22.5778402419945,22.4734450159912,22.5778402419945,6664.57678800137,0.0,1.0
2024-10-17,23.75,23.75,23.75,23.75,2862,22.5398783416296,22.5398783416296,22.5398783416296,22.5398783416296,3015.65514106877,0.0,1.0
2024-10-18,23.75,23.75,23.75,23.75,105,22.5398783416296,22.5398783416296,22.5398783416296,22.5398783416296,110.637243120972,0.0,1.0
2024-10-21,23.75,23.75,23.75,23.75,27,22.5398783416296,22.5398783416296,22.5398783416296,22.5398783416296,28.4495768025356,0.0,1.0
2024-10-22,23.66,23.7,23.66,23.7,1250,22.4544640658087,22.4924259661736,22.4544640658087,22.4924259661736,1317.11003715443,0.0,1.0
2024-10-23,23.31,23.31,23.31,23.31,333,22.1222974376163,22.1222974376163,22.1222974376163,22.1222974376163,350.878113897938,0.0,1.0
2024-10-24,23.4,23.4,23.4,23.4,233,22.2077117134372,22.2077117134372,22.2077117134372,22.2077117134372,245.509310925585,0.0,1.0
2024-10-25,23.7,23.7,23.41,23.41,655,22.4924259661736,22.4924259661736,22.2172021885284,22.2172021885284,690.165659468917,0.0,1.0
2024-10-28,23.7,23.7,23.7,23.7,30,22.4924259661736,22.4924259661736,22.4924259661736,22.4924259661736,31.6106408917061,0.0,1.0
2024-10-29,23.37,23.37,23.18,23.28,3063,22.1792402881636,22.1792402881636,21.9989212614305,22.0938260123427,3227.44643504319,0.0,1.0
2024-10-30,23.3,23.55,23.3,23.55,802,22.1128069625251,22.3500688398054,22.1128069625251,22.3500688398054,845.057799838277,0.0,1.0
2024-10-31,22.9,23.27,22.825,23.27,32351,21.7331879588766,22.0843355372514,21.6620093956925,22.0843355372514,34087.8614495862,0.0,1.0
2024-11-01,23.23,23.23,22.97,23.08,1315,22.0463736368866,22.0463736368866,21.7996212845151,21.9040165105184,1385.59975908645,0.0,1.0
2024-11-04,23.25,23.5971,23.15,23.15,2333,22.065354587069,22.394768977485,21.9704498361569,21.9704498361569,2458.25417334502,0.0,1.0
2024-11-05,23.24,23.36,23.14,23.29,1441,22.0558641119778,22.1697498130724,21.9609593610657,22.1033164874339,1518.36445083162,0.0,1.0
2024-11-06,23.24,23.24,23.01,23.01,1238,22.0558641119778,22.0558641119778,21.8375831848799,21.8375831848799,1304.46578079774,0.0,1.0
2024-11-07,23.22,23.3,23.22,23.27,3125,22.0368831617954,22.1128069625251,22.0368831617954,22.0843355372514,3292.77509288606,0.0,1.0
2024-11-08,23.315,23.32,23.21,23.25,3919,22.1270426751619,22.1317879127075,22.0273926867042,22.065354587069,4129.40338848655,0.0,1.0
2024-11-11,23.24,23.35,23.02,23.3,1196,22.0558641119778,22.1602593379811,21.8470736599711,22.1128069625251,1260.21088354935,0.0,1.0
2024-11-12,23.24,23.24,23.24,23.24,61,22.0558641119778,22.0558641119778,22.0558641119778,22.0558641119778,64.2749698131359,0.0,1.0
2024-11-13,23.31,23.35,23.31,23.35,1344,22.1222974376163,22.1602593379811,22.1222974376163,22.1602593379811,1416.15671194844,0.0,1.0
2024-11-14,23.58,23.58,23.58,23.58,800,22.378540265079,22.378540265079,22.378540265079,22.378540265079,842.950423778832,0.0,1.0
2024-11-15,23.58,23.58,23.58,23.58,53,22.378540265079,22.378540265079,22.378540265079,22.378540265079,55.8454655753476,0.0,1.0
2024-11-18,23.58,23.58,23.58,23.58,811,22.378540265079,22.378540265079,22.378540265079,22.378540265079,854.540992105791,0.0,1.0
2024-11-19,23.2,23.35,22.9,23.33,76537,22.017902211613,22.1602593379811,21.7331879588766,22.1412783877987,80646.1207309503,0.0,1.0
2024-11-20,23.32,23.32,23.32,23.32,488,22.1317879127075,22.1317879127075,22.1317879127075,22.1317879127075,514.199758505087,0.0,1.0
2024-11-21,23.37,23.37,23.245,23.245,412,22.1792402881636,22.1792402881636,22.0606093495234,22.0606093495234,434.119468246097,0.0,1.0
2024-11-22,23.25,23.28,23.12,23.28,2105,22.065354587069,22.0938260123427,21.9419784108833,22.0938260123427,2218.01330256805,0.0,1.0
2024-11-25,23.27,23.36,23.27,23.35,3241,22.0843355372514,22.1697498130724,22.0843355372514,22.1602593379811,3415.002904334,0.0,1.0
2024-11-26,23.15,23.369,23.04,23.35,2143,21.9704498361569,22.1782912406544,21.8660546101536,22.1602593379811,2258.05344769754,0.0,1.0
2024-11-27,23.19,23.19,23.19,23.19,465,22.0084117365217,22.0084117365217,22.0084117365217,22.0084117365217,489.964933821446,0.0,1.0
2024-11-29,23.46,23.46,23.37,23.37,4078,22.2646545639845,22.2646545639845,22.1792402881636,22.1792402881636,4296.93978521259,0.0,1.0
2024-12-02,23.45,23.45,23.335,23.335,1352,22.2551640888933,22.2551640888933,22.1460236253443,22.1460236253443,1424.58621618622,0.0,1.0
2024-12-03,23.46,23.49,23.46,23.48,2448,22.2646545639845,22.2931259892581,22.2646545639845,22.2836355141669,2579.42829676322,0.0,1.0
2024-12-04,23.45,23.45,23.45,23.45,252,22.2551640888933,22.2551640888933,22.2551640888933,22.2551640888933,265.529383490331,0.0,1.0
2024-12-05,23.45,23.45,23.45,23.45,0,22.2551640888933,22.2551640888933,22.2551640888933,22.2551640888933,0,0.0,1.0
2024-12-06,23.45,23.45,23.45,23.45,42,22.2551640888933,22.2551640888933,22.2551640888933,22.2551640888933,44.2548972483886,0.0,1.0
2024-12-09,23.46,23.46,23.46,23.46,684,22.2646545639845,22.2646545639845,22.2646545639845,22.2646545639845,720.7226123309,0.0,1.0
2024-12-10,23.4899,23.4899,23.26,23.36,1943,22.2930310845072,22.2930310845072,22.0748450621602,22.1697498130724,2047.31584175284,0.0,1.0
2024-12-11,23.41,23.425,23.37,23.42,1872,22.2172021885284,22.2314379011652,22.1792402881636,22.2266926636196,1972.50399164247,0.0,1.0
2024-12-12,23.3,23.4,23.3,23.39,3985,22.1128069625251,22.2077117134372,22.1128069625251,22.198221238346,4198.9467984483,0.0,1.0
2024-12-13,23.4699,23.4699,23.325,23.34,17088,22.2740501343248,22.2740501343248,22.1365331502531,22.1507688628899,18005.4210519158,0.0,1.0
2024-12-16,23.37,23.37,23.3158,23.3158,703,22.1792402881636,22.1792402881636,22.1278019131692,22.1278019131692,740.742684895647,0.0,1.0
2024-12-17,23.354,23.38,23.354,23.38,1191,22.1640555280176,22.1887307632548,22.1640555280176,22.1887307632548,1254.94244340074,0.0,1.0
2024-12-18,23.415,23.415,23.335,23.335,2430,22.221947426074,22.221947426074,22.1460236253443,22.1460236253443,2560.4619122282,0.0,1.0
2024-12-19,23.1801,23.42,23.1801,23.293,10317,21.9990161661814,22.2266926636196,21.9990161661814,22.1061636299612,10870.8994026578,0.0,1.0
2024-12-20,23.46,23.46,23.35,23.35,2227,22.2646545639845,22.2646545639845,22.1602593379811,22.1602593379811,2346.56324219432,0.0,1.0
2024-12-23,23.26,23.478,23.26,23.26,2169,22.0748450621602,22.2817374191487,22.0748450621602,22.0748450621602,2285.44933647036,0.0,1.0
2024-12-24,23.2424,23.42,23.2424,23.42,678,22.0581418259997,22.2266926636196,22.0581418259997,22.2266926636196,714.400484152559,0.0,1.0
2024-12-26,23.2424,23.2424,23.2424,23.2424,7,22.0581418259997,22.0581418259997,22.0581418259997,22.0581418259997,7.37581620806477,0.0,1.0
2024-12-27,23.2,23.3999,23.2,23.3999,8735,22.017902211613,22.2076168086863,22.017902211613,22.2076168086863,9203.96493963509,0.0,1.0
2024-12-30,23.35,23.4,23.2,23.2301,10774,22.1602593379811,22.2077117134372,22.017902211613,22.0464685416375,11352.4348322414,0.0,1.0
2024-12-31,23.65,23.65,23.22,23.35,22877,22.4449735907175,22.4449735907175,22.0368831617954,22.1602593379811,24105.2210559854,0.0,1.0
2025-01-02,23.43,23.43,23.43,23.43,345,22.2361831387108,22.2361831387108,22.2361831387108,22.2361831387108,363.522370254622,0.0,1.0
2025-01-03,23.6,23.6,23.59,23.6,1049,22.3975212152615,22.3975212152615,22.3880307401702,22.3975212152615,1105.31874317999,0.0,1.0
2025-01-06,23.59,23.59,23.59,23.59,380,22.3880307401702,22.3880307401702,22.3880307401702,22.3880307401702,400.401451294945,0.0,1.0
2025-01-07,23.45,23.45,23.28,23.35,2297,22.2551640888933,22.2551640888933,22.0938260123427,22.1602593379811,2420.32140427496,0.0,1.0
2025-01-08,23.42,23.45,23.42,23.43,1184,22.2266926636196,22.2551640888933,22.2266926636196,22.2361831387108,1247.56662719267,0.0,1.0
2025-01-10,23.4,23.48,23.14,23.3,49105,22.2077117134372,22.2836355141669,21.9609593610657,22.1128069625251,51741.3506995744,0.0,1.0
2025-01-13,23.41,23.41,23.2501,23.2501,1310,22.2172021885284,22.2172021885284,22.0654494918199,22.0654494918199,1380.33131893784,0.0,1.0
2025-01-14,23.42,23.42,23.32,23.42,1993,22.2266926636196,22.2266926636196,22.1317879127075,22.2266926636196,2100.00024323902,0.0,1.0
2025-01-15,23.3,23.3305,23.2,23.2,3340,22.4019698754605,22.4312943424648,22.3058240820036,22.3058240820036,3473.89093158488,0.3046875,1.0
2025-01-16,23.2901,23.35,23.0543,23.0543,9108,22.3924514419082,22.4500427721889,22.1657396609368,22.1657396609368,9473.11335475306,0.0,1.0
2025-01-17,23.33,23.36,23.2645,23.36,1951,22.4308136134975,22.4596573515346,22.3678381187833,22.4596573515346,2029.2099423719,0.0,1.0
2025-01-21,23.3855,23.3855,23.31,23.31,7851,22.4841745288661,22.4841745288661,22.4115844548062,22.4115844548062,8165.72386343503,0.0,1.0
2025-01-22,23.35,23.35,23.35,23.35,522,22.4500427721889,22.4500427721889,22.4500427721889,22.4500427721889,542.925468948298,0.0,1.0
2025-01-23,23.38,23.3995,23.2,23.205,6318,22.478886510226,22.4976349399501,22.3058240820036,22.3106313716764,6571.27033106387,0.0,1.0
2025-01-24,23.34,23.39,23.3,23.39,1844,22.4404281928432,22.4885010895717,22.4019698754605,22.4885010895717,1917.92062210855,0.0,1.0
2025-01-27,23.3,23.34,23.1908,23.1908,3536,22.4019698754605,22.4404281928432,22.2969786690055,22.2969786690055,3677.74800421681,0.0,1.0
2025-01-28,23.29,23.29,23.14,23.23,7949,22.3923552961148,22.3923552961148,22.2481366059294,22.3346678200406,8267.65239975098,0.0,1.0
2025-01-29,23.29,23.29,23.29,23.29,104,22.3923552961148,22.3923552961148,22.3923552961148,22.3923552961148,108.169058947553,0.0,1.0
2025-01-30,23.34,23.34,23.34,23.34,339,22.4404281928432,22.4404281928432,22.4404281928432,22.4404281928432,352.589528684814,0.0,1.0
2025-01-31,23.26,23.26,23.26,23.26,2773,22.3635115580777,22.3635115580777,22.3635115580777,22.3635115580777,2884.16154289967,0.0,1.0
2025-02-03,23.34,23.34,23.2756,23.2756,361,22.4404281928432,22.4404281928432,22.378510301857,22.378510301857,375.471445000643,0.0,1.0
2025-02-04,23.37,23.39,23.27,23.37,1969,22.4692719308803,22.4885010895717,22.3731261374234,22.4692719308803,2047.93151026666,0.0,1.0
2025-02-05,23.3,23.34,23.26,23.26,1909,22.4019698754605,22.4404281928432,22.3635115580777,22.3635115580777,1985.52628395076,0.0,1.0
2025-02-06,23.37,23.37,23.325,23.325,1065,22.4692719308803,22.4692719308803,22.4260063238247,22.4260063238247,1107.69276710716,0.0,1.0
2025-02-07,23.37,23.37,23.26,23.26,1074,22.4692719308803,22.4692719308803,22.3635115580777,22.3635115580777,1117.05355105454,0.0,1.0
2025-02-10,23.39,23.39,23.3899,23.39,3757,22.4885010895717,22.4885010895717,22.4884049437782,22.4885010895717,3907.60725448037,0.0,1.0
2025-02-11,23.38,23.4,23.2701,23.4,2512,22.478886510226,22.4981156689174,22.3732222832168,22.4981156689174,2612.69880842552,0.0,1.0
2025-02-12,23.37,23.37,23.2601,23.27,1043,22.4692719308803,22.4692719308803,22.3636077038712,22.3731261374234,1084.81085079133,0.0,1.0
2025-02-13,23.38,23.38,23.3788,23.3788,1497,22.478886510226,22.478886510226,22.4777327607045,22.4777327607045,1557.01039658161,0.0,1.0
2025-02-14,23.38,23.38,23.38,23.38,2,22.478886510226,22.478886510226,22.478886510226,22.478886510226,2.08017421052987,0.0,1.0
2025-02-18,23.33,23.36,23.24,23.36,14191,22.4308136134975,22.4596573515346,22.3442823993863,22.4596573515346,14759.8761108147,0.0,1.0
2025-02-19,23.34,23.34,23.26,23.34,1499,22.4404281928432,22.4404281928432,22.3635115580777,22.4404281928432,1559.09057079214,0.0,1.0
2025-02-20,23.34,23.34,23.34,23.34,191,22.4404281928432,22.4404281928432,22.4404281928432,22.4404281928432,198.656637105603,0.0,1.0
2025-02-21,23.3106,23.3106,23.3106,23.3106,334,22.4121613295669,22.4121613295669,22.4121613295669,22.4121613295669,347.389093158489,0.0,1.0
2025-02-24,23.4,23.4,23.3,23.34,10186,22.4981156689174,22.4981156689174,22.4019698754605,22.4404281928432,10594.3272542286,0.0,1.0
2025-02-25,23.45,23.45,23.3293,23.3927,1602,22.5461885656458,22.5461885656458,22.4301405929433,22.491097025995,1666.21954263443,0.0,1.0
2025-02-26,23.48,23.48,23.44,23.45,3380,22.5750323036829,22.5750323036829,22.5365739863001,22.5461885656458,3515.49441579549,0.0,1.0
2025-02-27,23.48,23.48,23.48,23.48,253,22.5750323036829,22.5750323036829,22.5750323036829,22.5750323036829,263.142037632029,0.0,1.0
2025-02-28,23.2,23.4,23.2,23.4,40749,22.3058240820036,22.4981156689174,22.3058240820036,22.4981156689174,42382.5094524408,0.0,1.0
2025-03-03,23.22,23.3,23.22,23.25,3619,22.3250532406949,22.4019698754605,22.3250532406949,22.353896978732,3764.07523395381,0.0,1.0
2025-03-04,23.15,23.2605,23.07,23.25,9752,22.2577511852751,22.363992287045,22.1808345505096,22.353896978732,10142.9294505437,0.0,1.0
2025-03-05,23.17,23.19,23.06,23.06,2533,22.2769803439665,22.2962095026579,22.1712199711639,22.1712199711639,2634.54063763608,0.0,1.0
2025-03-06,23.08,23.14,22.94,23.07,6111,22.1904491298553,22.2481366059294,22.0558450190156,22.1808345505096,6355.97230027402,0.0,1.0
2025-03-07,23.05,23.21,22.9,23.08,5462,22.1616053918182,22.3154386613492,22.0173867016328,22.1904491298553,5680.95576895708,0.0,1.0
2025-03-10,23.04,23.04,22.93,22.96,3292,22.1519908124725,22.1519908124725,22.0462304396699,22.075074177707,3423.96675053217,0.0,1.0
2025-03-11,23.135,23.135,22.95,23.1278,6880,22.2433293162566,22.2433293162566,22.0654595983613,22.2364068191277,7155.79928422276,0.0,1.0
2025-03-12,23.12,23.1303,23.01,23.01,4079,22.228907447238,22.2388104639641,22.1231470744354,22.1231470744354,4242.51530237568,0.0,1.0
2025-03-13,23.18,23.2199,23.08,23.12,5546,22.2865949233122,22.3249570949015,22.1904491298553,22.228907447238,5768.32308579933,0.0,1.0
2025-03-14,23.2026,23.2026,23.2,23.2,2615,22.3083238726334,22.3083238726334,22.3058240820036,22.3058240820036,2719.82778026781,0.0,1.0
2025-03-17,23.2199,23.22,23.12,23.165,1045,22.3249570949015,22.3250532406949,22.228907447238,22.2721730542936,1086.89102500186,0.0,1.0
2025-03-18,23.29,23.31,23.13,23.13,3145,22.3923552961148,22.4115844548062,22.2385220265837,22.2385220265837,3271.07394605822,0.0,1.0
2025-03-19,23.29,23.2959,23.22,23.2937,555,22.3923552961148,22.3980278979287,22.3250532406949,22.3959126904727,577.248343422039,0.0,1.0
2025-03-20,23.32,23.32,23.1,23.1,1393,22.4211990341518,22.4211990341518,22.2096782885466,22.2096782885466,1448.84133763406,0.0,1.0
2025-03-21,23.32,23.32,23.27,23.3144,1535,22.4211990341518,22.4211990341518,22.3731261374234,22.4158148697183,1596.53370658168,0.0,1.0
2025-03-24,23.33,23.36,23.33,23.34,3020,22.4308136134975,22.4596573515346,22.4308136134975,22.4404281928432,3141.06305790012,0.0,1.0
2025-03-25,23.4,23.4,23.35,23.35,1244,22.4981156689174,22.4981156689174,22.4500427721889,22.4500427721889,1293.86835894958,0.0,1.0
2025-03-26,23.39,23.39,23.39,23.39,352,22.4885010895717,22.4885010895717,22.4885010895717,22.4885010895717,366.110661053258,0.0,1.0
2025-03-27,23.35,23.35,23.2651,23.2651,367,22.4500427721889,22.4500427721889,22.368414993544,22.368414993544,381.711967632232,0.0,1.0
2025-03-28,23.37,23.38,23.37,23.38,528,22.4692719308803,22.478886510226,22.4692719308803,22.478886510226,549.165991579887,0.0,1.0
2025-03-31,23.22,23.4,23.21,23.3659,10202,22.3250532406949,22.4981156689174,22.3154386613492,22.4653299533486,10610.9686479129,0.0,1.0
2025-04-01,23.4,23.4,23.31,23.31,904,22.4981156689174,22.4981156689174,22.4115844548062,22.4115844548062,940.238743159502,0.0,1.0
2025-04-02,23.29,23.4,23.21,23.21,1088,22.3923552961148,22.4981156689174,22.3154386613492,22.3154386613492,1131.61477052825,0.0,1.0
2025-04-03,23.265,23.41,23.265,23.28,1673,22.3683188477505,22.5077302482631,22.3683188477505,22.3827407167691,1740.06572710824,0.0,1.0
2025-04-04,22.96,23.17,22.96,23.17,3606,22.075074177707,22.2769803439665,22.075074177707,22.2769803439665,3750.55410158536,0.0,1.0
2025-04-07,22.8,23.0,22.8,22.96,3237,21.9212409081759,22.1135324950897,21.9212409081759,22.075074177707,3366.7619597426,0.0,1.0
2025-04-08,23.04,23.046,22.82,23.01,3795,22.1519908124725,22.1577595600799,21.9404700668673,22.1231470744354,3947.13056448044,0.0,1.0
2025-04-09,22.78,22.9,22.5001,22.625,24590,21.9020117494845,22.0173867016328,21.6328996735986,21.7529857696263,25575.7419184648,0.0,1.0
2025-04-10,22.64,22.86,22.4,22.635,30979,21.7674076386448,21.9789283842501,21.5366577343483,21.762600348972,32220.8584340026,0.0,1.0
2025-04-11,22.38,22.59,22.3,22.4001,28444,21.5174285756569,21.7193347419164,21.4405119408913,21.5367538801417,29584.2376221558,0.0,1.0
2025-04-14,22.56,22.63,22.4,22.4,4067,21.6904910038793,21.7577930592992,21.5366577343483,21.5366577343483,4230.0342571125,0.0,1.0
2025-04-15,22.39,22.4,22.25,22.4,16475,21.8199873694416,21.8297327858639,21.6835515395299,21.8297327858639,16905.3832962617,0.3046875,1.0
2025-04-16,22.35,22.46,22.21,22.26,10647,21.7810057037526,21.8882052843974,21.6445698738409,21.6932969559522,10925.1360215659,0.0,1.0
2025-04-17,22.44,22.44,22.34,22.34,4932,21.8687144515529,21.8687144515529,21.7712602873303,21.7712602873303,5060.84069299926,0.0,1.0
2025-04-21,22.43,22.43,22.3014,22.3586,3473,21.8589690351306,21.8589690351306,21.7336429799404,21.7893867618757,3563.72662749118,0.0,1.0
2025-04-22,22.5309,22.58,22.3627,22.43,7689,21.9573002868312,22.0051502814645,21.7933823826088,21.8589690351306,7889.86295386688,0.0,1.0
2025-04-23,22.5884,22.64,22.58,22.58,2062,22.0133364312592,22.0636227799981,22.0051502814645,22.0051502814645,2115.86648600254,0.0,1.0
2025-04-24,22.65,22.75,22.5797,22.69,11826,22.0733681964204,22.170822360643,22.0048579189719,22.1123498621094,12134.9355302938,0.0,1.0
2025-04-25,22.68,22.68,22.63,22.63,779,22.1026044456872,22.1026044456872,22.0538773635759,22.0538773635759,799.350141899112,0.0,1.0
2025-04-28,22.69,22.7,22.6,22.68,2104,22.1123498621094,22.1220952785317,22.0246411143091,22.1026044456872,2158.96366951956,0.0,1.0
2025-04-29,22.72,22.7201,22.68,22.68,1933,22.1415861113762,22.1416835655404,22.1026044456872,22.1026044456872,1983.49656520024,0.0,1.0
2025-04-30,22.76,22.76,22.7225,22.74,3485,22.1805677770652,22.1805677770652,22.1440224654818,22.1610769442207,3576.04010849604,0.0,1.0
2025-05-01,22.7102,22.78,22.7102,22.78,2030,22.1320356032824,22.2000586099098,22.1320356032824,22.2000586099098,2083.03053665622,0.0,1.0
2025-05-02,22.81,22.81,22.7107,22.8,3348,22.2292948591765,22.2292948591765,22.1325228741035,22.2195494427543,3435.46120035717,0.0,1.0
2025-05-05,22.91,22.98,22.71,22.83,3648,22.3267490233991,22.394966938355,22.1318406949539,22.2487856920211,3743.29822547878,0.0,1.0
2025-05-06,22.85,22.94,22.85,22.92,4109,22.2682765248656,22.3559852726659,22.2682765248656,22.3364944398214,4216.34112074898,0.0,1.0
2025-05-07,22.85,22.85,22.85,22.85,73,22.2682765248656,22.2682765248656,22.2682765248656,22.2682765248656,74.9070094462583,0.0,1.0
2025-05-08,22.87,22.87,22.8632,22.8632,1718,22.2877673577101,22.2877673577101,22.281140474543,22.281140474543,1762.88003052975,0.0,1.0
2025-05-09,22.9,22.9,22.81,22.8579,2016,22.3170036069769,22.3170036069769,22.2292948591765,22.2759754038392,2068.66480881722,0.0,1.0
2025-05-12,22.97,22.97,22.7674,22.89,865,22.3852215219327,22.3852215219327,22.1877793852177,22.3072581905546,887.596755767309,0.0,1.0
2025-05-13,22.97,22.97,22.95,22.95,2196,22.3852215219327,22.3852215219327,22.3657306890882,22.3657306890882,2253.36702389018,0.0,1.0
2025-05-14,22.92,22.92,22.793,22.793,341,22.3364944398214,22.3364944398214,22.2127276512587,22.2127276512587,349.908085221563,0.0,1.0
2025-05-15,22.94,22.94,22.94,22.94,768,22.3559852726659,22.3559852726659,22.3559852726659,22.3559852726659,788.062784311322,0.0,1.0
2025-05-16,22.94,22.94,22.8776,22.94,5096,22.3559852726659,22.3559852726659,22.295173874191,22.3559852726659,5229.12493339908,0.0,1.0
2025-05-19,23.1,23.1,22.94,22.94,6599,22.5119119354221,22.5119119354221,22.3559852726659,22.3559852726659,6771.38842925834,0.0,1.0
2025-05-20,23.08,23.175,23.08,23.09,2543,22.4924211025776,22.5850025585891,22.4924211025776,22.5021665189998,2609.43184961418,0.0,1.0
2025-05-21,23.07,23.11,23.07,23.07,2746,22.4826756861553,22.5216573518444,22.4826756861553,22.4826756861553,2817.7349032798,0.0,1.0
2025-05-22,23.05,23.05,23.0,23.0323,4949,22.4631848533108,22.4631848533108,22.4144577711995,22.4459354662434,5078.28479108949,0.0,1.0
2025-05-23,23.09,23.09,22.95,22.96,2122,22.5021665189998,22.5021665189998,22.3657306890882,22.3754761055105,2177.43389102686,0.0,1.0
2025-05-27,23.1499,23.15,23.13,23.13,3299,22.5605415633692,22.5606390175334,22.5411481846889,22.5411481846889,3385.18115292063,0.0,1.0
2025-05-28,23.28,23.28,23.1624,23.26,1744,22.6873294310228,22.6873294310228,22.572723333897,22.6678385981783,1789.55923937362,0.0,1.0
2025-05-29,23.17,23.17,23.17,23.17,529,22.5801298503779,22.5801298503779,22.5801298503779,22.5801298503779,542.819287631106,0.0,1.0
2025-05-30,22.76,23.17,22.72,23.17,43075,22.1805677770652,22.5801298503779,22.1415861113762,22.5801298503779,44200.2661903779,0.0,1.0
2025-06-02,22.94,22.9405,22.82,22.82,6402,22.3559852726659,22.356472543487,22.2390402755988,22.2390402755988,6569.24211609516,0.0,1.0
2025-06-03,22.9106,22.9899,22.9,22.97,7583,22.3273337483845,22.404614900613,22.3170036069769,22.3852215219327,7781.09387165722,0.0,1.0
2025-06-04,22.97,22.9899,22.8714,22.9143,5319,22.3852215219327,22.404614900613,22.2891317160092,22.3309395524607,5457.95045540614,0.0,1.0
2025-06-05,23.0,23.06,22.905,22.905,10831,22.4144577711995,22.4729302697331,22.321876315188,22.321876315188,11113.9427303072,0.0,1.0
2025-06-06,23.1099,23.1099,22.9882,23.0,4666,22.5215598976801,22.5215598976801,22.4029581798212,22.4144577711995,4787.89186405811,0.0,1.0
2025-06-09,23.1,23.11,23.0548,23.0548,2812,22.5119119354221,22.5216573518444,22.4678626531935,22.4678626531935,2885.45904880656,0.0,1.0
2025-06-10,23.15,23.1899,23.0,23.0,1563,22.5606390175334,22.5995232290582,22.4144577711995,22.4144577711995,1603.83090088359,0.0,1.0
2025-06-11,23.12,23.1899,23.045,23.18,4752,22.5314027682666,22.5995232290582,22.4583121450997,22.5898752668002,4876.1384779263,0.0,1.0
2025-06-12,23.1725,23.18,23.07,23.18,3470,22.5825662044835,22.5898752668002,22.4826756861553,22.5898752668002,3560.64825723995,0.0,1.0
2025-06-13,23.19,23.19,23.0795,23.19,2047,22.5996206832224,22.5996206832224,22.4919338317565,22.5996206832224,2100.47463474645,0.0,1.0
2025-06-16,23.2,23.2,23.118,23.19,3014,22.6093660996447,22.6093660996447,22.5294536849822,22.5996206832224,3092.73597905511,0.0,1.0
2025-06-17,23.2142,23.25,23.1801,23.2263,3124,22.6232045909643,22.658093181756,22.5899727209644,22.6349965448352,3205.60955493303,0.0,1.0
2025-06-18,23.35,23.35,23.1825,23.23,6840,22.7555473459786,22.7555473459786,22.5923116209058,22.6386023489115,7018.68417277271,0.0,1.0
2025-06-20,23.22,23.35,23.22,23.31,2716,22.6288569324892,22.7555473459786,22.6288569324892,22.7165656802896,2786.95120076764,0.0,1.0
2025-06-23,23.255,23.33,23.255,23.28,2004,22.6629658899671,22.7360565131341,22.6629658899671,22.6873294310228,2056.35132781236,0.0,1.0
2025-06-24,23.25,23.4,23.24,23.2982,2543,22.658093181756,22.8042744280899,22.6483477653337,22.7050660889113,2609.43184961418,0.0,1.0
2025-06-25,23.41,23.41,23.32,23.32,2559,22.8140198445122,22.8140198445122,22.7263110967118,22.7263110967118,2625.84982428733,0.0,1.0
2025-06-26,23.4,23.5,23.3999,23.42,3730,22.8042744280899,22.9017285923125,22.8041769739257,22.8237652609344,3827.44034567868,0.0,1.0
2025-06-27,23.4,23.4,23.4,23.4,110,22.8042744280899,22.8042744280899,22.8042744280899,22.8042744280899,112.873575877924,0.0,1.0
2025-06-30,22.92,23.3779,22.92,23.375,57133,22.3364944398214,22.7827370577967,22.3364944398214,22.7799108870343,58625.5091875765,0.0,1.0
2025-07-01,23.17,23.19,23.1,23.12,7196,22.5801298503779,22.5996206832224,22.5119119354221,22.5314027682666,7383.98410925035,0.0,1.0
2025-07-02,23.35,23.35,23.2,23.202,6794,22.7555473459786,22.7555473459786,22.6093660996447,22.6113151829292,6971.4824955874,0.0,1.0
2025-07-03,23.38,23.4,23.26,23.28,4063,22.7847835952454,22.8042744280899,22.6678385981783,22.6873294310228,4169.13944356367,0.0,1.0
2025-07-07,23.14,23.5,23.12,23.5,5070,22.5508936011111,22.9017285923125,22.5314027682666,22.9017285923125,5202.44572455522,0.0,1.0
2025-07-08,23.38,23.38,23.2357,23.2357,369,22.7847835952454,22.7847835952454,22.6441572362722,22.6441572362722,378.63954089958,0.0,1.0
2025-07-09,23.3,23.3775,23.3,23.3732,1824,22.7068202638673,22.7823472411398,22.7068202638673,22.7781567120783,1871.64911273939,0.0,1.0
2025-07-10,23.28,23.43,23.28,23.415,2935,22.6873294310228,22.8335106773567,22.6873294310228,22.8188925527233,3011.67222910641,0.0,1.0
2025-07-11,23.43,23.43,23.39,23.43,2317,22.8335106773567,22.8335106773567,22.7945290116677,22.8335106773567,2377.5279573559,0.0,1.0
2025-07-14,23.5,23.5,23.35,23.37,2683,22.9017285923125,22.9017285923125,22.7555473459786,22.7750381788231,2753.08912800427,0.0,1.0
2025-07-15,23.27,23.3299,23.2,23.2235,5422,22.9745146712163,23.0336540536317,22.9054035398461,22.9286051339489,5491.73472456732,0.3046875,1.0
2025-07-16,23.23,23.3,23.23,23.2325,3188,22.9350225961476,23.0041337275178,22.9350225961476,22.9374908508394,3229.00226888982,0.0,1.0
2025-07-17,23.2,23.26,23.176,23.176,3432,22.9054035398461,22.9646416524491,22.8817082948048,22.8817082948048,3476.14046010974,0.0,1.0
2025-07-18,23.22,23.27,23.21,23.27,2145,22.9251495773804,22.9745146712163,22.9152765586132,22.9745146712163,2172.5877875686,0.0,1.0
2025-07-21,23.405,23.4599,23.25,23.25,9206,23.1078004245731,23.1620032976049,22.9547686336819,22.9547686336819,9324.40241135502,0.0,1.0
2025-07-22,23.4389,23.45,23.35,23.45,7326,23.1412699581939,23.1522290090254,23.0534988213537,23.1522290090254,7420.22290523427,0.0,1.0
2025-07-23,23.4263,23.4263,23.4263,23.4263,606,23.1288299545472,23.1288299545472,23.1288299545472,23.1288299545472,613.794032292107,0.0,1.0
2025-07-24,23.4263,23.4263,23.4263,23.4263,31,23.1288299545472,23.1288299545472,23.1288299545472,23.1288299545472,31.3987046222035,0.0,1.0
2025-07-25,23.29,23.51,23.29,23.49,2362,22.9942607087506,23.2114671216285,22.9942607087506,23.1917210840941,2392.37871992402,0.0,1.0
2025-07-28,23.4,23.43,23.4,23.4,915,23.1028639151896,23.1324829714911,23.1028639151896,23.1028639151896,926.768217074713,0.0,1.0
2025-07-29,23.4,23.4,23.345,23.35,2577,23.1028639151896,23.1028639151896,23.0485623119701,23.0534988213537,2610.14392940059,0.0,1.0
2025-07-30,23.3137,23.3137,23.3137,23.3137,1086,23.0176597632288,23.0176597632288,23.0176597632288,23.0176597632288,1099.96752321655,0.0,1.0
2025-07-31,23.31,23.4899,23.3,23.4899,7399,23.014006746285,23.1916223539065,23.0041337275178,23.1916223539065,7494.16179031236,0.0,1.0
2025-08-01,23.4182,23.425,23.33,23.33,2993,23.1208328093458,23.1275464621075,23.0337527838193,23.0337527838193,3031.49428820178,0.0,1.0
2025-08-04,23.43,23.44,23.43,23.44,799,23.1324829714911,23.1423559902583,23.1324829714911,23.1423559902583,809.276290101308,0.0,1.0
2025-08-05,23.45,23.45,23.4088,23.4088,3058,23.1522290090254,23.1522290090254,23.1115521717047,23.1115521717047,3097.33028176446,0.0,1.0
2025-08-06,23.4504,23.5,23.4504,23.5,2269,23.1526239297761,23.2015941028613,23.1526239297761,23.2015941028613,2298.18260605741,0.0,1.0
2025-08-07,23.5082,23.5082,23.505,23.505,265,23.2096899782504,23.2096899782504,23.2065306122449,23.2065306122449,268.408281447868,0.0,1.0
2025-08-08,23.5389,23.58,23.4593,23.4593,2617,23.2400001458656,23.2805782529987,23.1614109164789,23.1614109164789,2650.65838697763,0.0,1.0
2025-08-11,23.58,23.59,23.5,23.565,3206,23.2805782529987,23.2904512717659,23.2015941028613,23.2657687248479,3247.23377479949,0.0,1.0
2025-08-12,23.62,23.62,23.45,23.45,10168,23.3200703280674,23.3200703280674,23.1522290090254,23.1522290090254,10298.7751160827,0.0,1.0
2025-08-13,23.64,23.64,23.59,23.59,8801,23.3398163656018,23.3398163656018,23.2904512717659,23.2904512717659,8914.19352838749,0.0,1.0
2025-08-14,23.64,23.64,23.64,23.64,124,23.3398163656018,23.3398163656018,23.3398163656018,23.3398163656018,125.594818488814,0.0,1.0
2025-08-15,23.5734,23.614,23.47,23.614,1563,23.2740620606124,23.3141465168071,23.1719750465598,23.3141465168071,1583.10242982271,0.0,1.0
2025-08-18,23.504,23.59,23.5,23.58,489,23.2055433103682,23.2904512717659,23.2015941028613,23.2805782529987,495.289243879274,0.0,1.0
2025-08-19,23.56,23.6099,23.53,23.5702,3141,23.2608322154644,23.3100985791126,23.2312131591628,23.2709026946069,3181.3977812368,0.0,1.0
2025-08-20,23.75,23.8,23.51,23.51,6883,23.4484195720407,23.4977846658766,23.2114671216285,23.2114671216285,6971.52528756859,0.0,1.0
2025-08-21,23.71,23.72,23.595,23.595,1334,23.408927496972,23.4188005157392,23.2953877811495,23.2953877811495,1351.15716019417,0.0,1.0
2025-08-22,23.7,23.82,23.52,23.73,2635,23.3990544782048,23.5175307034109,23.2213401403957,23.4286735345063,2668.8898928873,0.0,1.0
2025-08-25,23.77,23.82,23.7473,23.79,3238,23.468165609575,23.5175307034109,23.4457538569735,23.4879116471094,3279.64534086113,0.0,1.0
2025-08-26,23.8199,23.82,23.8199,23.82,2163,23.5174319732232,23.5175307034109,23.5174319732232,23.5175307034109,2190.81929347826,0.0,1.0
2025-08-27,23.785,23.82,23.76,23.82,2515,23.4829751377258,23.5175307034109,23.4582925908079,23.5175307034109,2547.34652015618,0.0,1.0
2025-08-28,23.785,23.785,23.785,23.785,84,23.4829751377258,23.4829751377258,23.4829751377258,23.4829751377258,85.0803609117771,0.0,1.0
2025-08-29,23.78,23.82,23.6501,23.8,6241,23.4780386283422,23.5175307034109,23.3497881145566,23.4977846658766,6321.26824345716,0.0,1.0
2025-09-02,23.74,23.76,23.56,23.56,2495,23.4385465532735,23.4582925908079,23.2608322154644,23.2608322154644,2527.08929136767,0.0,1.0
2025-09-03,23.74,23.74,23.73,23.73,890,23.4385465532735,23.4385465532735,23.4286735345063,23.4286735345063,901.446681089068,0.0,1.0
2025-09-04,23.8111,23.84,23.6746,23.6746,4237,23.5087437167081,23.5372767409453,23.3739770105362,23.3739770105362,4291.49391884762,0.0,1.0
2025-09-05,23.92,23.95,23.84,23.84,2516,23.6162608910827,23.6458799473842,23.5372767409453,23.5372767409453,2548.35938159561,0.0,1.0
2025-09-08,23.895,23.8999,23.8081,23.8081,2402,23.5915783441647,23.5964161233606,23.505781811078,23.505781811078,2432.89317750106,0.0,1.0
2025-09-09,23.82,23.8999,23.74,23.75,27709,23.5175307034109,23.5964161233606,23.4385465532735,23.4484195720407,28065.3776250528,0.0,1.0
2025-09-10,23.88,23.88,23.8605,23.8605,1517,23.576768816014,23.576768816014,23.557516429418,23.557516429418,1536.51080360912,0.0,1.0
2025-09-11,23.87,23.9,23.74,23.88,4565,23.5668957972468,23.5965148535483,23.4385465532735,23.576768816014,4623.71247097931,0.0,1.0
2025-09-12,23.8994,23.8994,23.806,23.806,393,23.5959224724223,23.5959224724223,23.5037084771369,23.5037084771369,398.054545694386,0.0,1.0
2025-09-15,23.8161,23.8161,23.75,23.8037,3012,23.5136802260917,23.5136802260917,23.4484195720407,23.5014376828204,3050.73865555087,0.0,1.0
2025-09-16,23.8972,23.9,23.732,23.81,2642,23.5937504082935,23.5965148535483,23.4306481382598,23.5076576846437,2675.97992296328,0.0,1.0
2025-09-17,23.8673,23.98,23.8408,23.9,6169,23.5642300821796,23.6754990036857,23.5380665824466,23.5965148535483,6248.3422198185,0.0,1.0
2025-09-18,23.97,23.98,23.86,23.9,11734,23.6656259849185,23.6754990036857,23.5570227784796,23.5965148535483,11884.9161302237,0.0,1.0
2025-09-19,23.9617,23.98,23.85,23.98,2615,23.6574313793418,23.6754990036857,23.5471497597124,23.6754990036857,2648.63266409877,0.0,1.0
2025-09-22,23.99,24.0,23.8333,24.0,3817,23.6853720224529,23.6952450412201,23.5306618183713,23.6952450412201,3866.09211428873,0.0,1.0
2025-09-23,23.965,24.0,23.965,24.0,3078,23.6606894755349,23.6952450412201,23.6606894755349,23.6952450412201,3117.58751055298,0.0,1.0
2025-09-24,23.965,23.965,23.91,23.95,1466,23.6606894755349,23.6606894755349,23.6063878723155,23.6458799473842,1484.8548701984,0.0,1.0
2025-09-25,23.9342,24.0285,23.8,24.0285,3905,23.6302805777321,23.7233831447065,23.4977846658766,23.7233831447065,3955.2239209582,0.0,1.0
2025-09-26,23.9342,23.9342,23.9342,23.9342,90,23.6302805777321,23.6302805777321,23.6302805777321,23.6302805777321,91.1575295483324,0.0,1.0
2025-09-29,23.88,23.9205,23.75,23.82,2290,23.576768816014,23.616754542021,23.4484195720407,23.5175307034109,2319.45269628535,0.0,1.0
2025-09-30,23.7,23.94,23.66,23.814,22145,23.3990544782048,23.636006928617,23.3595624031361,23.5116068921506,22429.816576087,0.0,1.0
2025-10-01,23.8642,23.89,23.78,23.81,7057,23.5611694463618,23.5866418347811,23.4780386283422,23.5076576846437,7147.76317802871,0.0,1.0
2025-10-02,23.89,23.89,23.8,23.81,3435,23.5866418347811,23.5866418347811,23.4977846658766,23.5076576846437,3479.17904442803,0.0,1.0
2025-10-03,23.89,23.89,23.89,23.89,125,23.5866418347811,23.5866418347811,23.5866418347811,23.5866418347811,126.60767992824,0.0,1.0
2025-10-06,23.81,23.88,23.76,23.77,8840,23.5076576846437,23.576768816014,23.4582925908079,23.468165609575,8953.69512452513,0.0,1.0
2025-10-07,23.84,23.85,23.84,23.85,1211,23.5372767409453,23.5471497597124,23.5372767409453,23.5471497597124,1226.57520314478,0.0,1.0
2025-10-08,23.73,23.8132,23.7101,23.78,2193,23.4286735345063,23.5108170506492,23.4090262271597,23.4780386283422,2221.20513666104,0.0,1.0
2025-10-09,23.83,23.83,23.8,23.8,1664,23.5274037221781,23.5274037221781,23.4977846658766,23.4977846658766,1685.40143520473,0.0,1.0
2025-10-10,23.79,23.79,23.79,23.79,470,23.4879116471094,23.4879116471094,23.4879116471094,23.4879116471094,476.044876530181,0.0,1.0
2025-10-13,23.7208,23.76,23.7208,23.76,553,23.4195903572405,23.4582925908079,23.4195903572405,23.4582925908079,560.112376002534,0.0,1.0
2025-10-14,23.8421,23.8421,23.72,23.72,4159,23.5393500748864,23.5393500748864,23.4188005157392,23.4188005157392,4212.49072657239,0.0,1.0
2025-10-15,23.69,23.69,23.64,23.64,522,23.69,23.69,23.64,23.64,522,0.3046875,1.0
2025-10-16,23.77,23.81,23.77,23.81,344,23.77,23.81,23.77,23.81,344,0.0,1.0
2025-10-17,23.7,23.78,23.635,23.635,580,23.7,23.78,23.635,23.635,580,0.0,1.0
2025-10-20,23.65,23.74,23.5833,23.74,3625,23.65,23.74,23.5833,23.74,3625,0.0,1.0
2025-10-21,23.7087,23.7087,23.6048,23.62,2105,23.7087,23.7087,23.6048,23.62,2105,0.0,1.0
2025-10-22,23.7799,23.78,23.64,23.65,1655,23.7799,23.78,23.64,23.65,1655,0.0,1.0
2025-10-23,23.7945,23.8,23.6563,23.6563,4402,23.7945,23.8,23.6563,23.6563,4402,0.0,1.0
2025-10-24,23.85,23.85,23.79,23.79,1150,23.85,23.85,23.79,23.79,1150,0.0,1.0
2025-10-27,23.9915,23.9915,23.7395,23.7395,2312,23.9915,23.9915,23.7395,23.7395,2312,0.0,1.0
2025-10-28,23.94,23.99,23.94,23.99,1189,23.94,23.99,23.94,23.99,1189,0.0,1.0
2025-10-29,23.8999,24.0,23.85,23.92,5319,23.8999,24.0,23.85,23.92,5319,0.0,1.0
2025-10-30,24.0,24.0,23.845,23.845,6130,24.0,24.0,23.845,23.845,6130,0.0,1.0
2025-10-31,24.04,24.04,23.926,24.0,2631,24.04,24.04,23.926,24.0,2631,0.0,1.0
2025-11-03,23.9999,24.072,23.8757,24.062,3662,23.9999,24.072,23.8757,24.062,3662,0.0,1.0
2025-11-04,23.88,24.0,23.88,23.936,2641,23.88,24.0,23.88,23.936,2641,0.0,1.0
2025-11-05,24.04,24.065,23.943,23.943,4884,24.04,24.065,23.943,23.943,4884,0.0,1.0
2025-11-06,23.91,23.91,23.91,23.91,381,23.91,23.91,23.91,23.91,381,0.0,1.0
2025-11-07,23.94,24.0899,23.76,23.88,4529,23.94,24.0899,23.76,23.88,4529,0.0,1.0
2025-11-10,23.94,23.94,23.94,23.94,100,23.94,23.94,23.94,23.94,100,0.0,1.0
2025-11-11,24.09,24.09,23.85,23.98,2768,24.09,24.09,23.85,23.98,2768,0.0,1.0
2025-11-12,24.09,24.09,24.09,24.09,97,24.09,24.09,24.09,24.09,97,0.0,1.0
2025-11-13,24.0427,24.06,24.03,24.03,4291,24.0427,24.06,24.03,24.03,4291,0.0,1.0
2025-11-14,24.0427,24.0427,24.0427,24.0427,25,24.0427,24.0427,24.0427,24.0427,25,0.0,1.0
2025-11-17,24.05,24.09,24.05,24.08,2056,24.05,24.09,24.05,24.08,2056,0.0,1.0
2025-11-18,23.91,23.91,23.91,23.91,241,23.91,23.91,23.91,23.91,241,0.0,1.0
2025-11-19,23.91,23.91,23.91,23.91,76,23.91,23.91,23.91,23.91,76,0.0,1.0
2025-11-20,23.8612,23.89,23.76,23.825,4060,23.8612,23.89,23.76,23.825,4060,0.0,1.0
2025-11-21,23.81,23.81,23.81,23.81,377,23.81,23.81,23.81,23.81,377,0.0,1.0
2025-11-24,23.81,23.81,23.81,23.81,46,23.81,23.81,23.81,23.81,46,0.0,1.0
2025-11-25,23.9,23.9,23.8648,23.8648,629,23.9,23.9,23.8648,23.8648,629,0.0,1.0
2025-11-26,23.9,23.9,23.9,23.9,146,23.9,23.9,23.9,23.9,146,0.0,1.0