date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-09-16,21.88,22.385,21.75,22.2,88824,16.9775722850499,17.3694221024151,16.8767000548371,17.2258731594199,114472.734226635,0.0,1.0
2022-09-19,21.69,22.0,21.37,22.0,103194,16.8301436408927,17.0706851129387,16.5818427665227,17.0706851129387,132992.201834902,0.0,1.0
2022-09-20,21.26,21.51,21.125,21.43,139798,16.496489340958,16.6904743990596,16.3917374095832,16.6283991804671,180165.938253345,0.0,1.0
2022-09-21,21.3,21.54,21.2,21.28,193783,16.5275269502543,16.7137526060318,16.4499329270136,16.5120081456061,249739.595792127,0.0,1.0
2022-09-22,21.4,21.4577,21.13,21.39,170301,16.6051209734949,16.6498927249047,16.3956171107452,16.5973615711708,219476.955682362,0.0,1.0
2022-09-23,20.75,21.35,20.6933,21.35,282965,16.1007598224308,16.5663239618746,16.0567640112534,16.5663239618746,364673.705760152,0.0,1.0
2022-09-26,20.35,21.0,20.31,20.76,131923,15.7903837294683,16.2947448805324,15.759346120172,16.1085192247549,170016.960701841,0.0,1.0
2022-09-27,19.75,20.7,19.28,20.7,393295,15.3248195900245,16.0619628108105,14.9601276807935,16.0619628108105,506862.492205533,0.0,1.0
2022-09-28,20.36,20.48,19.875,19.91,197172,15.7981431317923,15.8912559596811,15.4218121190753,15.4489700272095,254107.200226674,0.0,1.0
2022-09-29,20.02,20.3,19.82,20.3,209060,15.5343234527742,15.751586717848,15.3791354062929,15.751586717848,269427.967862518,0.0,1.0
2022-09-30,19.7,20.24,19.63,20.17,684062,15.2860225784042,15.7050303039036,15.2317067621357,15.6507144876352,881591.096106234,0.0,1.0
2022-10-03,20.0,20.4999,19.82,19.9,99450,15.5188046481261,15.906697170306,15.3791354062929,15.4412106248854,128167.08793613,0.0,1.0
2022-10-04,20.87,21.8,20.22,20.22,192027,16.1938726503196,16.9154970664574,15.6895114992555,15.6895114992555,247476.534893024,0.0,1.0
2022-10-05,21.03,21.42,20.72,21.24,175208,16.3180230875046,16.620639778143,16.0774816154586,16.4809705363099,225800.896361121,0.0,1.0
2022-10-06,20.89,21.09,20.81,20.83,34517,16.2093914549677,16.364579501449,16.1473162363752,16.1628350410233,44484.0962724123,0.0,1.0
2022-10-07,20.9138,21.0,20.72,20.85,39879,16.227858832499,16.2947448805324,16.0774816154586,16.1783538456714,51394.4223208137,0.0,1.0
2022-10-10,20.42,21.1,20.25,21.1,85203,15.8446995457367,16.372338903773,15.7127897062277,16.372338903773,109806.137691525,0.0,1.0
2022-10-11,20.63,21.0,20.3116,20.3116,82192,16.007646994542,16.2947448805324,15.7605876245439,15.7605876245439,105925.684179451,0.0,1.0
2022-10-12,20.28,20.82,20.28,20.66,56747,15.7360679131998,16.1550756386992,15.7360679131998,16.0309252015142,73133.210046371,0.0,1.0
2022-10-13,20.05,20.58,20.0,20.08,28765,15.5576016597464,15.9688499829217,15.5188046481261,15.5808798667186,37071.1541928887,0.0,1.0
2022-10-14,19.7,20.3062,19.65,20.25,27659,15.2860225784042,15.7563975472889,15.2472255667839,15.7127897062277,35645.7866789886,0.0,1.0
2022-10-17,19.89,19.9512,19.6369,19.8,22849,15.4334512225614,15.4809387647847,15.2370607497394,15.3636166016448,29446.855628483,0.0,1.0
2022-10-18,19.89,20.2,19.75,19.75,30158,15.4334512225614,15.6739926946073,15.3248195900245,15.3248195900245,38866.3955553324,0.0,1.0
2022-10-19,19.44,19.875,19.1921,19.875,28828,15.0842781179785,15.4218121190753,14.891922534365,15.4218121190753,37152.3460133009,0.0,1.0
2022-10-20,19.26,19.5,19.0519,19.35,49977,14.9446088761454,15.1308345319229,14.7831357137817,15.014443497062,64408.3112497132,0.0,1.0
2022-10-21,19.43,19.48,19.1,19.1,30955,15.0765187156545,15.1153157272748,14.8204584389604,14.8204584389604,39893.5365214973,0.0,1.0
2022-10-24,19.45,19.6,19.3,19.6,34434,15.0920375203026,15.2084285551636,14.9756464854417,15.2084285551636,44377.1292709171,0.0,1.0
2022-10-25,19.9,19.93,19.4,19.45,41115,15.4412106248854,15.4644888318576,15.0532405086823,15.0920375203026,52987.3285117547,0.0,1.0
2022-10-26,20.54,20.75,20.04,20.04,60534,15.9378123736255,16.1007598224308,15.5498422574223,15.5498422574223,78013.7405844715,0.0,1.0
2022-10-27,20.8,20.9999,20.54,20.54,47478,16.1395568340511,16.2946672865091,15.9378123736255,15.9378123736255,61187.7023733695,0.0,1.0
2022-10-28,21.15,21.1999,20.85,20.95,26734,16.4111359153933,16.4498553329904,16.1783538456714,16.2559478689121,34453.6845538915,0.0,1.0
2022-10-31,20.78,21.48,20.78,21.15,33329,16.124038029403,16.6671961920874,16.124038029403,16.4111359153933,42953.0505160712,0.0,1.0
2022-11-01,20.84,21.2928,20.64,21.09,49592,16.1705944433474,16.5219401805809,16.0154063968661,16.364579501449,63912.1390138618,0.0,1.0
2022-11-02,20.3,20.84,20.109,20.84,45451,15.751586717848,16.1705944433474,15.6033821334584,16.1705944433474,58575.3877705886,0.0,1.0
2022-11-03,20.15,20.3799,19.95,20.3,32651,15.635195682987,15.8135843424172,15.4800076365058,15.751586717848,42079.2718773513,0.0,1.0
2022-11-04,20.1075,20.31,20.09,20.29,17238,15.6022182231098,15.759346120172,15.5886392690426,15.7438273155239,22215.6285755958,0.0,1.0
2022-11-07,20.48,20.7,19.8,20.28,92604,15.8912559596811,16.0619628108105,15.3636166016448,15.7360679131998,119344.243451356,0.0,1.0
2022-11-08,21.05,21.37,20.41,20.65,91215,16.3335418921527,16.5818427665227,15.8369401434127,16.0231657991902,117554.157125129,0.0,1.0
2022-11-09,20.9,21.02,20.5926,20.71,51712,16.2171508572918,16.3102636851805,15.9786268298501,16.0697222131346,66644.3082086792,0.0,1.0
2022-11-10,21.56,21.5999,21.05,21.33,76739,16.7292714106799,16.7602314259529,16.3335418921527,16.5508051572265,98898.0810571211,0.0,1.0
2022-11-11,21.75,21.75,21.4291,21.56,37825,16.8767000548371,16.8767000548371,16.6277008342579,16.7292714106799,48747.3112235709,0.0,1.0
2022-11-14,21.7,21.73,21.48,21.5,52999,16.8379030432168,16.861181250189,16.6671961920874,16.6827149967355,68302.9411113822,0.0,1.0
2022-11-15,21.6,22.05,21.55,21.86,33638,16.7603090199762,17.109482124559,16.7215120083559,16.9620534804018,43351.2770638063,0.0,1.0
2022-11-16,21.68,21.9535,21.68,21.78,17234,16.8223842385687,17.0346038921318,16.8223842385687,16.8999782618093,22210.4735393792,0.0,1.0
2022-11-17,21.1,21.54,21.1,21.54,14624,16.372338903773,16.7137526060318,16.372338903773,16.7137526060318,18846.8124080238,0.0,1.0
2022-11-18,21.12,21.3648,21.01,21.11,6205,16.3878577084211,16.5778078773142,16.3025042828564,16.3800983060971,7996.74993105771,0.0,1.0
2022-11-21,21.29,21.34,21.13,21.2069,8586,16.5197675479302,16.5585645595505,16.3956171107452,16.4552869146172,11065.2852390107,0.0,1.0
2022-11-22,21.6,21.75,21.275,21.335,27508,16.7603090199762,16.8767000548371,16.5081284444441,16.5546848583885,35451.1840618106,0.0,1.0
2022-11-23,21.775,21.81,21.4735,21.4735,24666,16.8960985606473,16.9232564687815,16.6621525805768,16.6621525805768,31788.5308298902,0.0,1.0
2022-11-25,21.83,21.87,21.65,21.85,11182,16.9387752734296,16.9698128827259,16.7991060315965,16.9542940780777,14410.9037436079,0.0,1.0
2022-11-28,21.69,21.76,21.6,21.69,19004,16.8301436408927,16.8844594571612,16.7603090199762,16.8301436408927,24491.577065241,0.0,1.0
2022-11-29,21.45,21.75,21.45,21.64,18078,16.6439179851152,16.8767000548371,16.6439179851152,16.7913466292724,23298.1861810896,0.0,1.0
2022-11-30,21.75,21.85,21.2642,21.66,38992,16.8767000548371,16.9542940780777,16.4997482899341,16.8068654339205,50251.2930397746,0.0,1.0
2022-12-01,21.675,21.8869,21.6,21.87,7916,16.8185045374066,16.9829262726535,16.7603090199762,16.9698128827259,10201.8166727241,0.0,1.0
2022-12-02,21.7,21.9999,21.38,21.62,5389,16.8379030432168,17.0706075189154,16.5896021688468,16.7758278246243,6945.1225428638,0.0,1.0
2022-12-05,21.55,21.74,21.5,21.7,17381,16.7215120083559,16.868940652513,16.6827149967355,16.8379030432168,22399.9211203406,0.0,1.0
2022-12-06,21.39,21.5026,20.9,21.44,29154,16.5973615711708,16.6847324413398,16.2171508572918,16.6361585827912,37572.4814649567,0.0,1.0
2022-12-07,21.75,21.88,21.2,21.21,25481,16.8767000548371,16.9775722850499,16.4499329270136,16.4576923293377,32838.86945903,0.0,1.0
2022-12-08,21.83,22.0,21.6,21.6,19817,16.9387752734296,17.0706851129387,16.7603090199762,16.7603090199762,25539.3381762724,0.0,1.0
2022-12-09,21.53,21.84,21.5,21.71,10507,16.7059932037077,16.9465346757537,16.6827149967355,16.8456624455409,13540.9913820505,0.0,1.0
2022-12-12,21.6,21.7499,21.5,21.65,17377,16.7603090199762,16.8766224608139,16.6827149967355,16.7991060315965,22394.766084124,0.0,1.0
2022-12-13,22.03,22.5,21.928,22.5,49259,17.0939633199109,17.4586552291418,17.0148174162054,17.4586552291418,63482.9822488268,0.0,1.0
2022-12-14,22.14,22.2299,21.9,21.96,15603,17.1793167454756,17.2490737723689,16.9930910896981,17.0396475036424,20108.5075220456,0.0,1.0
2022-12-15,21.91,22.25,21.9,21.95,42375,17.0008504920221,17.2646701710403,16.9930910896981,17.0318881013184,54611.1649199952,0.0,1.0
2022-12-16,21.8474,22.1757,21.76,21.88,33515,16.9522766334735,17.2070178117725,16.8844594571612,16.9775722850499,43192.7597001448,0.0,1.0
2022-12-19,21.76,22.11,21.51,22.11,39923,16.8844594571612,17.1560385385034,16.6904743990596,17.1560385385034,51451.1277191967,0.0,1.0
2022-12-20,21.85,22.0,21.63,21.75,57863,16.9542940780777,17.0706851129387,16.7835872269484,16.8767000548371,74571.4651508126,0.0,1.0
2022-12-21,22.27,22.3,21.84,22.102,46587,17.2801889756884,17.3034671826606,16.9465346757537,17.1498310166441,60039.4180561135,0.0,1.0
2022-12-22,22.24,22.24,22.0,22.18,34573,17.2569107687162,17.2569107687162,17.0706851129387,17.2103543547718,44556.2667794452,0.0,1.0
2022-12-23,22.65,22.8,21.9562,22.01,65889,17.5750462640028,17.6914372988637,17.0366989307593,17.0784445152627,84915.0453194939,0.0,1.0
2022-12-27,22.2595,22.59,22.06,22.59,53089,17.2720416032481,17.5284898500584,17.1172415268831,17.5284898500584,68418.9294262566,0.0,1.0
2022-12-28,21.92,22.32,21.75,22.25,47097,17.0086098943462,17.3189859873087,16.8767000548371,17.2646701710403,60696.6851737347,0.0,1.0
2022-12-29,21.44,21.72,21.35,21.47,40719,17.1414663809388,17.3653288150182,17.0695105985561,17.165451641733,50930.0278400212,0.65122,1.0
2022-12-30,21.9,21.91,21.39,21.42,104187,17.5092403797836,17.517235466715,17.1014909462817,17.125476207076,130313.780067494,0.0,1.0
2023-01-03,21.765,21.91,21.701,21.91,36928,17.4013067062095,17.517235466715,17.3501381498485,17.517235466715,46188.3658261821,0.0,1.0
2023-01-04,22.26,22.275,21.9544,22.02,36147,17.7970635093142,17.8090561397114,17.5527336526904,17.6051814229605,45211.5159098517,0.0,1.0
2023-01-05,22.09,22.3199,21.85,22.03,24513,17.6611470314803,17.8449540800334,17.4692649451265,17.6131765098919,30660.0793841312,0.0,1.0
2023-01-06,22.19,22.39,22.01,22.39,29635,17.7410979007944,17.9009996394226,17.597186336029,17.9009996394226,37066.5137905898,0.0,1.0
2023-01-09,21.95,22.33,21.71,22.33,23297,17.5492158144406,17.8530291178341,17.3573337280868,17.8530291178341,29139.1453274632,0.0,1.0
2023-01-10,21.97,22.07,21.82,21.99,46086,17.5652059883034,17.6451568576175,17.4452796843323,17.5811961621662,57642.9004404631,0.0,1.0
2023-01-11,22.19,22.3396,22.11,22.11,26226,17.7410979007944,17.8607044012883,17.6771372053431,17.6771372053431,32802.6452057368,0.0,1.0
2023-01-12,22.94,22.9499,22.19,22.255,84574,18.34072942065,18.3486445567121,17.7410979007944,17.7930659658485,105782.464563028,0.0,1.0
2023-01-13,22.9,22.95,22.75,22.8726,40081,18.3087490729244,18.3487245075814,18.1888227689532,18.2868425347323,50132.0377675258,0.0,1.0
2023-01-17,23.0,23.1599,22.76,22.9225,33774,18.3886999422384,18.5165413822717,18.1968178558846,18.32673801852,42243.4431166993,0.0,1.0
2023-01-18,22.95,23.0999,22.81,22.95,30228,18.3487245075814,18.4685708606832,18.2367932905417,18.3487245075814,37808.2192968433,0.0,1.0
2023-01-19,22.9,23.2695,22.8,22.99,40974,18.3087490729244,18.6041675350399,18.2287982036103,18.380704855307,51248.9737153914,0.0,1.0
2023-01-20,23.01,23.115,22.89,23.115,15708,18.3966950291698,18.4806434419496,18.300753985993,18.4806434419496,19647.0659228138,0.0,1.0
2023-01-23,22.92,23.0125,22.84,22.9001,31592,18.3247392467872,18.3986938009027,18.2607785513359,18.3088290237937,39514.2670380399,0.0,1.0
2023-01-24,23.05,23.1,22.84,22.95,20756,18.4286753768955,18.4686508115525,18.2607785513359,18.3487245075814,25960.943487008,0.0,1.0
2023-01-25,23.2,23.2,22.8311,22.99,85806,18.5486016808666,18.5486016808666,18.253662923967,18.380704855307,107323.410909916,0.0,1.0
2023-01-26,23.6,23.6,23.06,23.2,17314,18.8684051581229,18.8684051581229,18.4366704638269,18.5486016808666,21655.7995535776,0.0,1.0
2023-01-27,23.6,23.64,23.498,23.55,116827,18.8684051581229,18.9003855058486,18.7868552714226,18.8284297234659,146123.489340754,0.0,1.0
2023-01-30,23.36,23.74,23.34,23.6,17899,18.6765230717691,18.9803363751626,18.6605328979063,18.8684051581229,22387.4989147214,0.0,1.0
2023-01-31,23.14,23.7499,23.14,23.575,35100,18.5006311592782,18.9882515112247,18.5006311592782,18.8484174407944,43901.961668625,0.0,1.0
2023-02-01,23.25,23.5499,23.1,23.2,31209,18.5885771155236,18.8283497725966,18.4686508115525,18.5486016808666,39035.2228409152,0.0,1.0
2023-02-02,23.5,23.7,23.2841,23.2841,22746,18.7884542888088,18.948356027437,18.6158403619597,18.6158403619597,28449.9720830356,0.0,1.0
2023-02-03,23.45,23.46,23.25,23.46,28686,18.7484788541518,18.7564739410832,18.5885771155236,18.7564739410832,35879.5348269567,0.0,1.0
2023-02-06,23.38,23.4379,23.35,23.4326,17797,18.6925132456319,18.7388047989648,18.6685279848377,18.7345674028912,22259.9205645733,0.0,1.0
2023-02-07,23.295,23.35,23.14,23.35,32033,18.624555006715,18.6685279848377,18.5006311592782,18.6685279848377,40065.8557872098,0.0,1.0
2023-02-08,23.305,23.38,23.225,23.2866,10931,18.6325500936464,18.6925132456319,18.5685893981951,18.6178391336926,13672.1465242091,0.0,1.0
2023-02-09,23.16,23.2999,22.9008,23.185,57642,18.516621333141,18.6284725993114,18.3093886798789,18.5366090504695,72096.7770513641,0.0,1.0
2023-02-10,23.23,23.3899,23.1101,23.1516,25237,18.5725869416608,18.700428381694,18.4767258493532,18.5099054601186,31565.6355165553,0.0,1.0
2023-02-13,23.3,23.44,23.25,23.44,25475,18.6285525501807,18.7404837672204,18.5885771155236,18.7404837672204,31863.3183335676,0.0,1.0
2023-02-14,23.39,23.39,23.23,23.39,43497,18.7005083325634,18.7005083325634,18.5725869416608,18.7005083325634,54404.6617293498,0.0,1.0
2023-02-15,23.54,23.6199,23.3,23.3,23053,18.8204346365345,18.8843153811164,18.6285525501807,18.6285525501807,28833.9579016186,0.0,1.0
2023-02-16,23.4153,23.5,23.4,23.4,11393,18.7207359024998,18.7884542888088,18.7085034194948,18.7085034194948,14250.0014042919,0.0,1.0
2023-02-17,23.3641,23.49,23.3416,23.49,12543,18.679801057411,18.7804592018774,18.6618121118153,18.7804592018774,15688.3847638053,0.0,1.0
2023-02-21,23.2153,23.4688,23.15,23.29,32378,18.5608341638717,18.7635096175828,18.5086262462096,18.6205574632493,40497.3707950638,0.0,1.0
2023-02-22,23.15,23.3185,23.01,23.198,31759,18.5086262462096,18.6433434610038,18.3966950291698,18.5470026634803,39723.145317204,0.0,1.0
2023-02-23,23.13,23.25,23.06,23.15,10352,18.4926360723467,18.5885771155236,18.4366704638269,18.5086262462096,12947.9517718977,0.0,1.0
2023-02-24,22.96,23.0948,22.9,23.0948,21174,18.3567195945128,18.4644933663482,18.3087490729244,18.4644933663482,26483.7645689877,0.0,1.0
2023-02-27,22.91,23.1753,22.9,23.1,20835,18.3167441598558,18.528853816146,18.3087490729244,18.4686508115525,26059.7541699659,0.0,1.0
2023-02-28,22.87,23.0287,22.85,23.0287,33413,18.2847638121301,18.4116458417316,18.2687736382673,18.4116458417316,41791.915818626,0.0,1.0
2023-03-01,22.65,22.9,22.59,22.82,16133,18.1088718996392,18.3087490729244,18.0609013780507,18.2447883774731,20178.6423817643,0.0,1.0
2023-03-02,22.65,22.8,22.61,22.61,20141,18.1088718996392,18.2287982036103,18.0768915519135,18.0768915519135,25191.721081703,0.0,1.0
2023-03-03,22.93,23.0,22.69,22.7,34759,18.3327343337186,18.3886999422384,18.1408522473648,18.1488473342962,43475.4497333258,0.0,1.0
2023-03-06,22.625,23.0,22.59,22.94,69509,18.0888841823106,18.3886999422384,18.0609013780507,18.34072942065,86939.6425534036,0.0,1.0
2023-03-07,22.22,22.65,22.22,22.63,61100,17.7650831615886,18.1088718996392,17.7650831615886,18.0928817257763,76421.9332750141,0.0,1.0
2023-03-08,22.66,22.7,22.2338,22.4181,43722,18.1168669865706,18.1488473342962,17.776116381554,17.9234658336998,54686.084560559,0.0,1.0
2023-03-09,22.56,22.8144,22.4,22.68,16693,18.0369161172565,18.2403111287915,17.908994726354,18.1328571604334,20879.0725394404,0.0,1.0
2023-03-10,22.08,22.45,21.5111,22.45,80616,17.6531519445489,17.948970161011,17.1983114490211,17.948970161011,100831.924270025,0.0,1.0
2023-03-13,21.49,21.9,20.7501,21.5,93108,17.1814418155958,17.5092403797836,16.589885333541,17.1894369025272,116456.519858756,0.0,1.0
2023-03-14,21.7536,21.9999,21.7,21.71,17380,17.3921923071077,17.5891112982283,17.3493386411554,17.3573337280868,21738.3502507324,0.0,1.0
2023-03-15,21.49,21.7089,21.1619,21.1619,25249,17.1814418155958,17.3564542685244,16.9191230133763,16.9191230133763,31580.6447342198,0.0,1.0
2023-03-16,21.6,21.9791,21.4501,21.5488,22478,17.2693877718413,17.572481517411,17.1495414187395,17.2284529267525,28114.766221862,0.0,1.0
2023-03-17,21.385,21.7999,21.385,21.6,21735,17.097493402816,17.4292095596002,17.097493402816,17.2693877718413,27185.4454948025,0.0,1.0
2023-03-20,21.25,21.64,20.99,21.59,18463,16.989559729242,17.301368119567,16.7816874690254,17.2613926849099,23092.9321449523,0.0,1.0
2023-03-21,21.94,21.94,21.3271,21.585,15431,17.5412207275092,17.5412207275092,17.0512018494832,17.2573951414442,19300.6031483918,0.0,1.0
2023-03-22,21.5,21.77,21.5,21.63,15436,17.1894369025272,17.4053042496753,17.1894369025272,17.2933730326355,19306.8569890854,0.0,1.0
2023-03-23,21.21,22.0,21.21,21.9,25915,16.9575793815164,17.5891912490976,16.9575793815164,17.5092403797836,32413.6563145988,0.0,1.0
2023-03-24,21.25,21.63,21.02,21.22,15371,16.989559729242,17.2933730326355,16.8056727298197,16.9655744684478,19225.5570600694,0.0,1.0
2023-03-27,21.58,21.97,21.06,21.06,15762,17.2533975979785,17.5652059883034,16.8376530775453,16.8376530775453,19714.6074023039,0.0,1.0
2023-03-28,22.14,22.14,21.2589,21.6,11339,17.7011224661374,17.7011224661374,16.996675356611,17.2693877718413,14182.4599248017,0.0,1.0
2023-03-29,22.26,22.37,21.853,22.08,22285,17.7970635093142,17.8850094655597,17.4716634712059,17.6531519445489,27873.3679710915,0.0,1.0
2023-03-30,21.54,22.2448,21.381,21.7542,31524,17.6086832710364,18.184848543526,17.4787027399271,17.7837891186063,38562.0520028829,0.48438,1.0
2023-03-31,21.81,21.8597,21.46,21.7814,33165,17.8294049276371,17.870034062204,17.5432842616732,17.8060247817898,40569.421858762,0.0,1.0
2023-04-03,21.95,21.98,21.81,21.81,14685,17.9438531940227,17.9683778225339,17.8294049276371,17.8294049276371,17963.5748528846,0.0,1.0
2023-04-04,21.46,21.83,21.46,21.83,10043,17.5432842616732,17.8457546799779,17.5432842616732,17.8457546799779,12285.2013787893,0.0,1.0
2023-04-05,21.5,21.65,21.48,21.5,8405,17.5759837663548,17.6986069089108,17.559634014014,17.5759837663548,10281.5013032683,0.0,1.0
2023-04-06,21.2,21.69,21.09,21.46,16875,17.3307374812429,17.7313064135924,17.2408138433685,17.5432842616732,20642.5145142954,0.0,1.0
2023-04-10,20.9,21.48,20.72,21.16,29339,17.085491196131,17.559634014014,16.9383434250638,17.2980379765613,35889.2286420689,0.0,1.0
2023-04-11,21.05,21.2,20.61,20.86,52297,17.2081143386869,17.3307374812429,16.8484197871894,17.0527916914494,63972.8344624657,0.0,1.0
2023-04-12,20.79,21.2,20.61,21.2,21199,16.9955675582566,17.3307374812429,16.8484197871894,17.3307374812429,25931.8912704325,0.0,1.0
2023-04-13,20.98,21.04,20.64,20.95,58609,17.1508902054941,17.1999394625165,16.8729444157006,17.126365576983,71694.0523359018,0.0,1.0
2023-04-14,20.89,21.1,20.8588,21.03,18236,17.0773163199606,17.2489887195389,17.0518107063089,17.1917645863461,22307.371536752,0.0,1.0
2023-04-17,20.95,21.18,20.94,20.95,26667,17.126365576983,17.3143877289021,17.1181907008126,17.126365576983,32620.6776031238,0.0,1.0
2023-04-18,21.29,21.29,21.0,21.12,21761,17.4043113667765,17.4043113667765,17.1672399578349,17.2653384718797,26619.363457516,0.0,1.0
2023-04-19,21.22,21.2851,20.9038,21.2851,43676,17.3470872335837,17.400305677453,17.0885976490757,17.400305677453,53427.1089734143,0.0,1.0
2023-04-20,21.32,21.32,21.0501,21.19,7216,17.4288359952877,17.4288359952877,17.2081960874486,17.3225626050725,8827.04502134254,0.0,1.0
2023-04-21,21.32,21.42,21.29,21.39,1937,17.4288359952877,17.5105847569916,17.4043113667765,17.4860601284804,2369.45485121127,0.0,1.0
2023-04-24,21.6,21.61,21.32,21.32,97263,17.6577325280588,17.6659074042292,17.4288359952877,17.4288359952877,118977.948989862,0.0,1.0
2023-04-25,21.26,21.5916,21.2,21.45,94919,17.3797867382653,17.6508656320757,17.3307374812429,17.5351093855028,116110.627270068,0.0,1.0
2023-04-26,21.31,21.66,21.2501,21.66,14445,17.4206611191173,17.7067817850812,17.3716936108566,17.7067817850812,17669.9924242368,0.0,1.0
2023-04-27,21.52,21.6,21.35,21.4,4714,17.5923335186956,17.6577325280588,17.4533606237989,17.4942350046508,5766.4482026897,0.0,1.0
2023-04-28,21.97,22.18,21.56,21.61,26367,17.9602029463635,18.1318753459419,17.6250330233772,17.6659074042292,32253.6995673142,0.0,1.0
2023-05-01,21.7,22.0799,21.7,21.93,9745,17.7394812897628,18.0500448354762,17.7394812897628,17.9275034416819,11920.6698632183,0.0,1.0
2023-05-02,21.67,21.8701,21.52,21.8701,7863,17.7149566612516,17.8785359334212,17.5923335186956,17.8785359334212,9618.49431857213,0.0,1.0
2023-05-03,21.36,21.79,21.36,21.59,9214,17.4615354999693,17.8130551752964,17.4615354999693,17.6495576518884,11271.1187398351,0.0,1.0
2023-05-04,20.8,21.3606,20.45,21.36,43461,17.003742434427,17.4620259925395,16.7176217684631,17.4615354999693,53164.1080477507,0.0,1.0
2023-05-05,21.39,21.4,21.25,21.26,10630,17.4860601284804,17.4942350046508,17.3716118620949,17.3797867382653,13003.2550688569,0.0,1.0
2023-05-08,21.08,21.33,20.9101,21.11,15401,17.2326389671981,17.4370108714581,17.0937478210631,17.2571635957093,18839.4290983505,0.0,1.0
2023-05-09,21.15,21.2995,20.9601,20.9601,10651,17.2898631003909,17.4120774991383,17.1346222019151,17.1346222019151,13028.9435313636,0.0,1.0
2023-05-10,21.04,21.24,21.0235,21.2,5974,17.1999394625165,17.3634369859245,17.1864509168354,17.3307374812429,7307.75595309043,0.0,1.0
2023-05-11,21.18,21.19,21.06,21.06,5123,17.3143877289021,17.3225626050725,17.2162892148573,17.2162892148573,6266.76159151025,0.0,1.0
2023-05-12,21.26,21.3,21.0801,21.18,9478,17.3797867382653,17.4124862429469,17.2327207159598,17.3143877289021,11594.0594113477,0.0,1.0
2023-05-15,21.3663,21.4,21.2402,21.2987,6666,17.4666856719566,17.4942350046508,17.3636004834479,17.4114235090447,8154.25195569145,0.0,1.0
2023-05-16,21.6489,21.71,21.25,21.25,11282,17.697707672532,17.7476561659332,17.3716118620949,17.3716118620949,13800.8206666833,0.0,1.0
2023-05-17,21.95,21.95,21.29,21.29,2318,17.9438531940227,17.9438531940227,17.4043113667765,17.4043113667765,2835.51695668959,0.0,1.0
2023-05-18,21.795,21.8993,21.7152,21.8993,4612,17.8171426133816,17.9024065718388,17.7519071015418,17.9024065718388,5641.67567051438,0.0,1.0
2023-05-19,21.76,21.9,21.56,21.8,9423,17.7885305467852,17.9029788131707,17.6250330233772,17.8212300514667,11526.7801047825,0.0,1.0
2023-05-22,21.72,21.75,21.5,21.75,6697,17.7558310421036,17.7803556706148,17.5759837663548,17.7803556706148,8192.17301939177,0.0,1.0
2023-05-23,21.9,21.9999,21.68,21.75,3195,17.9029788131707,17.984645826113,17.723131537422,17.7803556706148,3908.31608137327,0.0,1.0
2023-05-24,21.95,22.0,21.6,21.6,12423,17.9438531940227,17.9847275748747,17.6577325280588,17.6577325280588,15196.5604628795,0.0,1.0
2023-05-25,21.55,21.82,21.44,21.82,10199,17.6168581472068,17.8375798038075,17.5269345093324,17.8375798038075,12476.0299574103,0.0,1.0
2023-05-26,21.6,21.74,21.4,21.4,2905,17.6577325280588,17.7721807944444,17.4942350046508,17.4942350046508,3553.57064675722,0.0,1.0
2023-05-30,21.51,21.74,21.5,21.62,6076,17.5841586425252,17.7721807944444,17.5759837663548,17.6740822803996,7432.52848526572,0.0,1.0
2023-05-31,21.73,21.74,21.61,21.72,23184,17.764005918274,17.7721807944444,17.6659074042292,17.7558310421036,28360.0626073733,0.0,1.0
2023-06-01,21.885,21.98,21.72,21.75,10426,17.8907164989151,17.9683778225339,17.7558310421036,17.7803556706148,12753.7100045063,0.0,1.0
2023-06-02,21.92,22.15,21.86,21.98,17271,17.9193285655115,18.1073507174307,17.8702793084891,17.9683778225339,21126.9255215642,0.0,1.0
2023-06-05,21.7883,21.92,21.6301,21.85,12666,17.8116654463474,17.9193285655115,17.6823389053317,17.8621044323187,15493.8126718854,0.0,1.0
2023-06-06,21.85,21.99,21.76,21.8,6179,17.8621044323187,17.9765526987043,17.7885305467852,17.8212300514667,7558.52427756039,0.0,1.0
2023-06-07,21.83,21.9899,21.83,21.9706,4327,17.8457546799779,17.9764709499426,17.8457546799779,17.9606934389337,5293.0465364952,0.0,1.0
2023-06-08,21.82,21.95,21.81,21.91,3545,17.8375798038075,17.9438531940227,17.8294049276371,17.9111536893411,4336.45712315126,0.0,1.0
2023-06-09,21.87,22.0,21.8114,21.905,7692,17.8784541846595,17.9847275748747,17.830549410301,17.9070662512559,9409.31683816063,0.0,1.0
2023-06-12,21.8607,21.9324,21.82,21.82,6805,17.8708515498211,17.9294654119628,17.8375798038075,17.8375798038075,8324.28511228326,0.0,1.0
2023-06-13,21.95,22.0,21.85,21.99,7619,17.9438531940227,17.9847275748747,17.8621044323187,17.9765526987043,9320.01884944693,0.0,1.0
2023-06-14,21.875,21.9699,21.82,21.82,13576,17.8825416227447,17.9601211976018,17.8375798038075,17.8375798038075,16606.9793805081,0.0,1.0
2023-06-15,21.8522,21.95,21.85,21.85,12392,17.8639029050762,17.9438531940227,17.8621044323187,17.8621044323187,15158.6393991792,0.0,1.0
2023-06-16,21.93,21.95,21.9,21.95,4567,17.9275034416819,17.9438531940227,17.9029788131707,17.9438531940227,5586.62896514295,0.0,1.0
2023-06-20,22.14,22.28,21.84,21.84,14526,18.0991758412603,18.2136241076458,17.8539295561483,17.8539295561483,17769.0764939055,0.0,1.0
2023-06-21,22.295,22.4,22.2,22.34,8798,18.2258864219014,18.3117226216906,18.1482250982827,18.2626733646682,10762.242530179,0.0,1.0
2023-06-22,22.3,22.39,22.1156,22.2,11894,18.2299738599866,18.3035477455202,18.0792291434045,18.1482250982827,14549.4558597351,0.0,1.0
2023-06-23,22.3,22.4,22.246,22.3,7105,18.2299738599866,18.3117226216906,18.1858295286665,18.2299738599866,8691.26314809299,0.0,1.0
2023-06-26,22.35,22.4,22.09,22.09,12451,18.2708482408386,18.3117226216906,18.0583014604083,18.0583014604083,15230.8117462218,0.0,1.0
2023-06-27,22.2,22.39,22.196,22.376,8444,18.1482250982827,18.3035477455202,18.1449551478145,18.2921029188816,10329.2084479236,0.0,1.0
2023-06-28,22.312,22.4463,22.3,22.33,10957,18.2397837113911,18.3495722983595,18.2299738599866,18.2544984884978,13403.2611278895,0.0,1.0
2023-06-29,21.94,22.49,21.6101,22.49,15105,18.331652969794,18.7911975975692,18.0560097466976,18.7911975975692,18078.2224355911,0.48438,1.0
2023-06-30,22.49,22.49,21.82,22.06,23279,18.7911975975692,18.7911975975692,18.2313886873704,18.4319172522177,27861.1678303955,0.0,1.0
2023-07-03,22.3,22.35,22.05,22.29,7019,18.632445817065,18.6742226014082,18.4235618953491,18.6240904601964,8400.59869416842,0.0,1.0
2023-07-05,22.2,22.35,22.2,22.35,19024,18.5488922483786,18.6742226014082,18.5488922483786,18.6742226014082,22768.6265219917,0.0,1.0
2023-07-06,22.16,22.26,22.0001,22.26,15165,18.5154708209041,18.5990243895905,18.3818686645746,18.5990243895905,18150.0326538059,0.0,1.0
2023-07-07,22.24,22.25,22.2,22.2,3851,18.5823136758532,18.5906690327218,18.5488922483786,18.5488922483786,4609.01917242378,0.0,1.0
2023-07-10,22.26,22.3,22.15,22.15,10989,18.5990243895905,18.632445817065,18.5071154640355,18.5071154640355,13152.0414660516,0.0,1.0
2023-07-11,22.26,22.3078,22.05,22.17,18558,18.5990243895905,18.6389629954226,18.4235618953491,18.5238261777727,22210.9004938562,0.0,1.0
2023-07-12,22.48,22.48,22.37,22.4,5876,18.7828422407005,18.7828422407005,18.6909333151455,18.7159993857514,7032.61403717533,0.0,1.0
2023-07-13,22.4201,22.5,22.4201,22.49,11844,18.7327936530574,18.7995529544378,18.7327936530574,18.7911975975692,14175.3370756134,0.0,1.0
2023-07-14,22.4,22.47,22.4,22.47,4718,18.7159993857514,18.7744868838319,18.7159993857514,18.7744868838319,5646.67682562852,0.0,1.0
2023-07-17,22.49,22.49,22.23,22.46,11926,18.7911975975692,18.7911975975692,18.5739583189846,18.7661315269633,14273.4777071737,0.0,1.0
2023-07-18,22.44,22.5,22.23,22.23,11769,18.749420813226,18.7995529544378,18.5739583189846,18.5739583189846,14085.5743028448,0.0,1.0
2023-07-19,22.42,22.5,22.3499,22.5,6126,18.7327100994887,18.7995529544378,18.6741390478396,18.7995529544378,7331.82327973723,0.0,1.0
2023-07-20,22.31,22.5,22.3,22.5,5242,18.6408011739337,18.7995529544378,18.632445817065,18.7995529544378,6273.81939803828,0.0,1.0
2023-07-21,22.34,22.375,22.24,22.24,18811,18.6658672445396,18.6951109935798,18.5823136758532,18.5823136758532,22513.7002473289,0.0,1.0
2023-07-24,22.5,22.5,22.3408,22.5,11512,18.7995529544378,18.7995529544378,18.6665356730891,18.7995529544378,13777.9872014912,0.0,1.0
2023-07-25,22.2,22.4999,22.2,22.35,21832,18.5488922483786,18.7994694008691,18.5488922483786,18.6742226014082,26129.3447344472,0.0,1.0
2023-07-26,22.33,22.399,22.225,22.25,11511,18.657511887671,18.7151638500646,18.5697806405502,18.5906690327218,13776.7903645209,0.0,1.0
2023-07-27,22.21,22.3008,22.1204,22.28,27573,18.5572476052473,18.6331142456145,18.4823836077043,18.6157351033278,33000.385780639,0.0,1.0
2023-07-28,22.26,22.34,22.2,22.2,7972,18.5990243895905,18.6658672445396,18.5488922483786,18.5488922483786,9541.18432681442,0.0,1.0
2023-07-31,22.5,22.5,22.3001,22.47,25059,18.7995529544378,18.7995529544378,18.6325293706337,18.7744868838319,29991.5376374364,0.0,1.0
2023-08-01,22.43,22.5,22.3801,22.5,15255,18.7410654563573,18.7995529544378,18.6993722255828,18.7995529544378,18257.7479811283,0.0,1.0
2023-08-02,22.5,22.54,22.36,22.36,10694,18.7995529544378,18.8329743819124,18.6825779582769,18.6825779582769,12798.9745598286,0.0,1.0
2023-08-03,22.58,22.58,22.39,22.45,3894,18.8663958093869,18.8663958093869,18.7076440288828,18.7577761700946,4660.48316214444,0.0,1.0
2023-08-04,22.65,22.72,22.5608,22.59,16165,18.9248833074674,18.9833708055479,18.8503535241991,18.8747511662556,19346.8696240536,0.0,1.0
2023-08-07,22.84,22.865,22.57,22.6207,10119,19.0836350879715,19.1045234801431,18.8580404525183,18.9004021118423,12110.7933019362,0.0,1.0
2023-08-08,22.96,22.96,22.6,22.7,9711,19.1838993703952,19.1838993703952,18.8831065231242,18.9666600918106,11622.4838180751,0.0,1.0
2023-08-09,22.91,22.91,22.83,22.83,2903,19.142122586052,19.142122586052,19.0752797311029,19.0752797311029,3474.41772462899,0.0,1.0
2023-08-10,22.8,22.85,22.66,22.66,20232,19.050213660497,19.0919904448402,18.933238664336,18.933238664336,24214.4055820509,0.0,1.0
2023-08-11,22.48,22.8925,22.48,22.7,8483,18.7828422407005,19.1275007115319,18.7828422407005,18.9666600918106,10152.768018611,0.0,1.0
2023-08-14,22.56,22.88,22.31,22.51,9100,18.8496850956497,19.1170565154461,18.6408011739337,18.8079083113065,10891.2164292538,0.0,1.0
2023-08-15,22.26,22.8999,22.26,22.64,9389,18.5990243895905,19.1336836756147,18.5990243895905,18.9165279505988,11237.1023136554,0.0,1.0
2023-08-16,22.41,22.821,22.3645,22.819,2425,18.7243547426201,19.0677599099211,18.6863378688678,19.0660888385474,2902.3296528506,0.0,1.0
2023-08-17,22.1,22.35,22.05,22.35,13396,18.4653386796923,18.6742226014082,18.4235618953491,18.6742226014082,16032.8280534378,0.0,1.0
2023-08-18,22.25,22.37,22.05,22.2085,5074,18.5906690327218,18.6909333151455,18.4235618953491,18.555994301717,6072.75078703669,0.0,1.0
2023-08-21,22.12,22.3562,22.12,22.34,5421,18.4820493934295,18.6794029226668,18.4820493934295,18.6658672445396,6488.05321571263,0.0,1.0
2023-08-22,22.1466,22.25,22.13,22.25,2578,18.5042746427001,18.5906690327218,18.4904047502982,18.5906690327218,3085.4457092985,0.0,1.0
2023-08-23,22.36,22.39,22.13,22.13,3050,18.6825779582769,18.7076440288828,18.4904047502982,18.4904047502982,3650.35275925539,0.0,1.0
2023-08-24,22.128,22.3303,22.0,22.33,26475,18.4887336789245,18.657762548377,18.3817851110059,18.657511887671,31686.258787307,0.0,1.0
2023-08-25,22.12,22.15,22.05,22.05,4485,18.4820493934295,18.5071154640355,18.4235618953491,18.4235618953491,5367.81381156081,0.0,1.0
2023-08-28,22.15,22.345,22.15,22.15,7585,18.5071154640355,18.6700449229739,18.5071154640355,18.5071154640355,9078.00841932856,0.0,1.0
2023-08-29,22.39,22.4,22.06,22.24,13372,18.7076440288828,18.7159993857514,18.4319172522177,18.5823136758532,16004.1039661518,0.0,1.0
2023-08-30,22.47,22.49,22.3647,22.49,5180,18.7744868838319,18.7911975975692,18.6865049760051,18.7911975975692,6199.61550588293,0.0,1.0
2023-08-31,22.56,22.56,22.39,22.55,16840,18.8496850956497,18.8496850956497,18.7076440288828,18.841329738781,20154.7345789707,0.0,1.0
2023-09-01,22.61,22.6999,22.4701,22.56,14428,18.8914618799928,18.9665765382419,18.7745704374006,18.8496850956497,17267.9638067334,0.0,1.0
2023-09-05,22.4,22.695,22.4,22.66,8912,18.7159993857514,18.9624824133763,18.7159993857514,18.933238664336,10666.2110788473,0.0,1.0
2023-09-06,22.2,22.5,22.2,22.5,9653,18.5488922483786,18.7995529544378,18.5488922483786,18.7995529544378,11553.0672738008,0.0,1.0
2023-09-07,22.36,22.4999,22.21,22.29,2540,18.6825779582769,18.7994694008691,18.5572476052473,18.6240904601964,3039.96590442908,0.0,1.0
2023-09-08,22.15,22.43,22.15,22.43,10945,18.5071154640355,18.7410654563573,18.5071154640355,18.7410654563573,13099.3806393607,0.0,1.0
2023-09-11,22.16,22.3,22.16,22.3,8007,18.5154708209041,18.632445817065,18.5154708209041,18.632445817065,9583.07362077309,0.0,1.0
2023-09-12,22.15,22.3499,22.06,22.17,17247,18.5071154640355,18.6741390478396,18.4319172522177,18.5238261777727,20641.8472258615,0.0,1.0
2023-09-13,22.24,22.245,22.15,22.15,6705,18.5823136758532,18.5864913542875,18.5071154640355,18.5071154640355,8024.79188551063,0.0,1.0
2023-09-14,22.44,22.44,22.2401,22.25,6857,18.749420813226,18.749420813226,18.5823972294219,18.5906690327218,8206.71110498827,0.0,1.0
2023-09-15,22.45,22.55,22.31,22.45,11991,18.7577761700946,18.841329738781,18.6408011739337,18.7577761700946,14351.2721102398,0.0,1.0
2023-09-18,22.43,22.578,22.43,22.54,6540,18.7410654563573,18.8647247380132,18.7410654563573,18.8329743819124,7827.31378541978,0.0,1.0
2023-09-19,22.55,22.55,22.43,22.45,4185,18.841329738781,18.841329738781,18.7410654563573,18.7577761700946,5008.7627204865,0.0,1.0
2023-09-20,22.71,22.86,22.45,22.55,32876,18.9750154486792,19.1003458017088,18.7577761700946,18.841329738781,39347.2122338625,0.0,1.0
2023-09-21,22.28,22.69,22.28,22.68,14403,18.6157351033278,18.958304734942,18.6157351033278,18.9499493780733,17238.0428824772,0.0,1.0
2023-09-22,22.3,22.58,22.3,22.4,3067,18.632445817065,18.8663958093869,18.632445817065,18.7159993857514,3670.69898774961,0.0,1.0
2023-09-25,22.34,22.48,22.32,22.32,7589,18.6658672445396,18.7828422407005,18.6491565308023,18.6491565308023,9082.79576720957,0.0,1.0
2023-09-26,22.29,22.33,22.13,22.27,9862,18.6240904601964,18.657511887671,18.4904047502982,18.6073797464591,11803.2062005825,0.0,1.0
2023-09-27,22.28,22.33,22.2,22.3,29512,18.6157351033278,18.657511887671,18.5488922483786,18.632445817065,35321.0526659492,0.0,1.0
2023-09-28,21.88,21.95,21.71,21.87,10151,18.6862376045853,18.7460199003953,18.541052029047,18.6776972766125,11885.9603896666,0.48438,1.0
2023-09-29,21.96,22.135,21.87,21.98,29961,18.7545602283681,18.9040159678929,18.6776972766125,18.7716408843138,35081.7908811744,0.0,1.0
2023-10-02,21.73,21.9,21.66,21.86,9061,18.5581326849927,18.703318260531,18.4983503891827,18.6691569486396,10609.662800785,0.0,1.0
2023-10-03,21.313,21.78,21.28,21.73,39264,18.202001008525,18.6008343248569,18.1738179262146,18.5581326849927,45974.8151649956,0.0,1.0
2023-10-04,21.4,21.5,21.29,21.47,13192,18.2763018618888,18.3617051416172,18.1823582541875,18.3360841576987,15446.7135711242,0.0,1.0
2023-10-05,21.46,21.5,21.35,21.4,7265,18.3275438297258,18.3617051416172,18.2336002220245,18.2763018618888,8506.69906717842,0.0,1.0
2023-10-06,21.2,21.35,21.0723,21.35,13077,18.1054953024319,18.2336002220245,17.9964353142186,18.2336002220245,15312.0583209211,0.0,1.0
2023-10-09,21.2577,21.3499,21.1,21.15,14736,18.1547729948352,18.2335148187448,18.0200920227034,18.0627936625676,17254.6066695032,0.0,1.0
2023-10-10,21.17,21.4631,21.17,21.29,14008,18.0798743185133,18.3301913313974,18.0798743185133,18.1823582541875,16402.1803899567,0.0,1.0
2023-10-11,21.27,21.3,21.17,21.25,25966,18.1652775982418,18.1908985821603,18.0798743185133,18.1481969422961,30403.9845806406,0.0,1.0
2023-10-12,21.3,21.3,21.09,21.2,16125,18.1908985821603,18.1908985821603,18.0115516947306,18.1054953024319,18881.0079089128,0.0,1.0
2023-10-13,21.28,21.42,21.28,21.3,12637,18.1738179262146,18.2933825178345,18.1738179262146,18.1908985821603,14796.8556244919,0.0,1.0
2023-10-16,21.32,21.4799,21.28,21.35,7602,18.207979238106,18.3445390823918,18.1738179262146,18.2336002220245,8901.29749603444,0.0,1.0
2023-10-17,21.2,21.268,21.08,21.25,17243,18.1054953024319,18.1635695326472,18.0030113667577,18.1481969422961,20190.0911239307,0.0,1.0
2023-10-18,21.15,21.24,21.05,21.1082,17782,18.0627936625676,18.1396566143232,17.9773903828392,18.0270950916411,20821.2144270567,0.0,1.0
2023-10-19,21.16,21.28,21.02,21.2,11102,18.0713339905405,18.1738179262146,17.9517693989206,18.1054953024319,12999.5007630853,0.0,1.0
2023-10-20,21.35,21.35,21.02,21.02,10832,18.2336002220245,18.2336002220245,17.9517693989206,17.9517693989206,12683.3536539128,0.0,1.0
2023-10-23,21.2001,21.36,21.18,21.36,2274,18.1055807057116,18.2421405499974,18.0884146464862,18.2421405499974,2662.66120836389,0.0,1.0
2023-10-24,20.92,21.1499,20.88,21.0,22453,17.8663661191922,18.0627082592879,17.8322048073008,17.934688742975,26290.5594157408,0.0,1.0
2023-10-25,20.615,21.06,20.615,20.88,8598,17.6058861160204,17.985930710812,17.6058861160204,17.8322048073008,10067.5290543152,0.0,1.0
2023-10-26,20.26,20.99,20.2245,20.6912,28255,17.3027044729844,17.9261484150021,17.2723863086808,17.6709634151735,33084.2095172919,0.0,1.0
2023-10-27,19.91,20.6399,19.8,20.2001,40525,17.0037929939348,17.6271515326728,16.9098493862335,17.2515479084271,47451.3392563531,0.0,1.0
2023-10-30,19.85,20.2,19.7801,19.92,11455,16.9525510260978,17.2514625051473,16.8928541335676,17.0123333219077,13412.8338354478,0.0,1.0
2023-10-31,20.33,20.58,19.9,19.9,45461,17.3624867687943,17.5759949681155,16.995252665962,16.995252665962,53230.9767781139,0.0,1.0
2023-11-01,20.9,20.9,20.0,20.0,26218,17.8492854632465,17.8492854632465,17.0806559456904,17.0806559456904,30699.0552158683,0.0,1.0
2023-11-02,20.9,21.1,20.71,20.9,18835,17.8492854632465,18.0200920227034,17.6870192317624,17.8492854632465,22054.1881528293,0.0,1.0
2023-11-03,21.2001,21.45,21.0,21.0,25588,18.1055807057116,18.319003501753,17.934688742975,17.934688742975,29961.3786277991,0.0,1.0
2023-11-06,21.3,21.4,21.23,21.4,24327,18.1908985821603,18.2763018618888,18.1311162863504,18.2763018618888,28484.8545364417,0.0,1.0
2023-11-07,21.0933,21.365,21.04,21.29,15911,18.0143700029616,18.2464107139838,17.9688500548663,18.1823582541875,18630.4320520132,0.0,1.0
2023-11-08,21.08,21.12,21.045,21.12,6739,18.0030113667577,18.0371726786491,17.9731202188528,18.0371726786491,7890.79766190162,0.0,1.0
2023-11-09,20.92,21.13,20.82,21.1,17127,17.8663661191922,18.0457130066219,17.7809628394637,18.0200920227034,20054.2649585085,0.0,1.0
2023-11-10,20.59,21.025,20.56,21.025,16753,17.5845352960883,17.9560395629071,17.5589143121698,17.9560395629071,19616.3426665437,0.0,1.0
2023-11-13,20.59,20.8899,20.55,20.68,24626,17.5845352960883,17.8406597319939,17.5503739841969,17.6613982478439,28834.9581869698,0.0,1.0
2023-11-14,20.91,21.05,20.8492,20.9,22248,17.8578257912194,17.9773903828392,17.8059005971445,17.8492854632465,26050.5217958134,0.0,1.0
2023-11-15,20.9995,21.06,20.7999,20.95,24220,17.9342617265763,17.985930710812,17.7637967802383,17.8919871031107,28359.5666079919,0.0,1.0
2023-11-16,21.14,21.23,21.05,21.05,30979,18.0542533345948,18.1311162863504,17.9773903828392,17.9773903828392,36273.7825742766,0.0,1.0
2023-11-17,21.18,21.24,21.125,21.15,32139,18.0884146464862,18.1396566143232,18.0414428426355,18.0627936625676,37632.0442284991,0.0,1.0
2023-11-20,21.21,21.2499,21.17,21.2,36598,18.1140356304047,18.1481115390164,18.0798743185133,18.1054953024319,42853.155190722,0.0,1.0
2023-11-21,20.93,21.2492,20.88,21.1,15802,17.874906447165,18.1475137160583,17.8322048073008,18.0200920227034,18502.802293125,0.0,1.0
2023-11-22,20.95,21.0445,20.9267,20.96,10762,17.8919871031107,17.9726932024541,17.872088138934,17.9005274310836,12601.3895885718,0.0,1.0
2023-11-24,20.9,20.94,20.7024,20.81,7713,17.8492854632465,17.8834467751379,17.6805285825031,17.7724225114909,9031.26908536091,0.0,1.0
2023-11-27,20.91,21.09,20.765,20.97,43260,17.8578257912194,18.0115516947306,17.7339910356131,17.9090677590564,50653.7923807483,0.0,1.0
2023-11-28,21.02,21.0985,20.9,20.95,22668,17.9517693989206,18.0188109735075,17.8492854632465,17.8919871031107,26542.3061878597,0.0,1.0
2023-11-29,21.02,21.1,20.94,21.0999,36452,17.9517693989206,18.0200920227034,17.8834467751379,18.0200066194237,42682.2015687251,0.0,1.0
2023-11-30,21.24,21.25,20.98,21.02,19370,18.1396566143232,18.1481969422961,17.9176080870293,17.9517693989206,22680.6277950786,0.0,1.0
2023-12-01,21.49,21.49,21.24,21.24,23261,18.3531648136444,18.3531648136444,18.1396566143232,18.1396566143232,27236.6589128199,0.0,1.0
2023-12-04,21.57,21.65,21.4199,21.49,37563,18.4214874374271,18.4898100612099,18.2932971145547,18.3531648136444,43983.0883772089,0.0,1.0
2023-12-05,21.55,21.74,21.51,21.6499,31456,18.4044067814814,18.5666730129655,18.3702454695901,18.4897246579302,36832.3091338148,0.0,1.0
2023-12-06,21.48,21.67,21.3904,21.57,65903,18.3446244856715,18.5068907171556,18.2681031470348,18.4214874374271,77166.8256881292,0.0,1.0
2023-12-07,21.78,21.78,21.4,21.52,45316,18.6008343248569,18.6008343248569,18.2763018618888,18.3787857975629,53061.194071336,0.0,1.0
2023-12-08,21.76,21.86,21.62,21.78,39967,18.5837536689112,18.6691569486396,18.4641890772914,18.6008343248569,46797.9685640632,0.0,1.0
2023-12-11,21.9,21.95,21.6,21.72,58627,18.703318260531,18.7460199003953,18.4471084213457,18.5495923570198,68647.2465535401,0.0,1.0
2023-12-12,21.77,21.89,21.668,21.76,27383,18.592293996884,18.6947779325582,18.505182651561,18.5837536689112,32063.1714461867,0.0,1.0
2023-12-13,21.78,22.39,21.78,21.8655,44442,18.6008343248569,19.1217943312004,18.6008343248569,18.6738541290247,52037.8141697924,0.0,1.0
2023-12-14,22.05,22.3214,21.81,22.1929,84253,18.8314231801237,19.0632076813067,18.6264553087754,18.9534644668557,98653.1199596672,0.0,1.0
2023-12-15,22.28,22.38,21.98,22.01,84625,19.0278507234991,19.1132540032276,18.7716408843138,18.7972618682323,99088.7004211939,0.0,1.0
2023-12-18,22.03,22.4669,21.9,22.28,81198,18.814342524178,19.1874694533116,18.703318260531,19.0278507234991,95075.9739651414,0.0,1.0
2023-12-19,22.18,22.3704,22.1,22.207,20431,18.9424474437707,19.1050552883737,18.8741248199879,18.9655063292974,23922.9688426045,0.0,1.0
2023-12-20,21.78,22.2599,21.77,22.11,181637,18.6008343248569,19.0106846642737,18.592293996884,18.8826651479608,212681.52766209,0.0,1.0
2023-12-21,22.0,22.1767,21.92,22.01,25733,18.7887215402595,18.9396291355397,18.7203989164767,18.7972618682323,30131.1613345769,0.0,1.0
2023-12-22,22.33,22.39,21.95,22.18,559392,19.0705523633634,19.1217943312004,18.7460199003953,18.9424474437707,655000.606274887,0.0,1.0
2023-12-26,22.55,22.63,22.34,22.34,22148,19.258439578766,19.3267622025487,19.0790926913362,19.0790926913362,25933.4302738977,0.0,1.0
2023-12-27,22.4,22.73,22.3416,22.41,42500,19.1303346591733,19.4121654822772,19.0804591438119,19.1388749871461,49763.8968141888,0.0,1.0
2023-12-28,22.1,22.11,21.81,22.11,27149,19.2878012263366,19.2965287382037,19.0347033821901,19.2965287382037,31107.3767797201,0.48438,1.0
2023-12-29,21.62,22.0598,21.62,21.9673,101266,18.8688806567148,19.2527166286308,18.8688806567148,19.1719871438599,116030.778922801,0.0,1.0
2024-01-02,21.79,21.8999,21.762,21.8,32323,19.0172483584559,19.1131637138755,18.9928113252279,19.025975870323,37035.7560002538,0.0,1.0
2024-01-03,21.78,21.88,21.6401,21.88,24837,19.0085208465888,19.09579596526,18.8864229555677,19.09579596526,28458.2827020482,0.0,1.0
2024-01-04,21.82,21.91,21.75,21.76,16188,19.0434308940572,19.1219785008613,18.9823383109874,18.9910658228545,18548.2417514498,0.0,1.0
2024-01-05,21.82,22.0723,21.78,21.89,18797,19.0434308940572,19.2636260184647,19.0085208465888,19.1045234771271,21537.6390043243,0.0,1.0
2024-01-08,21.96,22.0025,21.7711,21.7711,12356,19.1656160601969,19.2027079856322,19.000753361027,19.000753361027,14157.5287299798,0.0,1.0
2024-01-09,22.1,22.13,21.95,21.95,37214,19.2878012263366,19.313983761938,19.1568885483298,19.1568885483298,42639.8732726989,0.0,1.0
2024-01-10,22.15,22.25,22.1,22.12,21196,19.3314387856722,19.4187139043434,19.2878012263366,19.3052562500709,24286.4178504898,0.0,1.0
2024-01-11,22.11,22.19,22.08,22.18,12986,19.2965287382037,19.3663488331407,19.2703462026024,19.3576213212736,14879.3839501067,0.0,1.0
2024-01-12,22.18,22.22,22.15,22.218,17519,19.3576213212736,19.3925313687421,19.3314387856722,19.3907858663686,20073.3041292097,0.0,1.0
2024-01-16,22.2,22.3399,22.1976,22.23,16444,19.3750763450078,19.4971742360288,19.3729817421597,19.4012588806092,18841.5670472473,0.0,1.0
2024-01-17,22.13,22.3,22.13,22.27,23984,19.313983761938,19.462351463679,19.313983761938,19.4361689280777,27480.9136500352,0.0,1.0
2024-01-18,22.04,22.21,21.81,22.19,62066,19.2354361551339,19.3838038568749,19.0347033821901,19.3663488331407,71115.3430037978,0.0,1.0
2024-01-19,22.12,22.12,21.85,22.04,16211,19.3052562500709,19.3052562500709,19.0696134296586,19.2354361551339,18574.595195994,0.0,1.0
2024-01-22,22.22,22.238,22.08,22.08,23679,19.3925313687421,19.4082408901029,19.2703462026024,19.2703462026024,27131.4440593388,0.0,1.0
2024-01-23,22.28,22.29,22.1501,22.25,19893,19.4448964399448,19.4536239518119,19.3315260607909,19.4187139043434,22793.4379269576,0.0,1.0
2024-01-24,22.27,22.4052,22.2,22.34,12157,19.4361689280777,19.5541648885211,19.3750763450078,19.4972615111475,13929.5141445746,0.0,1.0
2024-01-25,22.35,22.47,22.18,22.26,26571,19.5059890230146,19.6107191654201,19.3576213212736,19.4274414162105,30445.1032603022,0.0,1.0
2024-01-26,22.47,22.4999,22.362,22.362,11624,19.6107191654201,19.6368144259028,19.5164620372552,19.5164620372552,13318.8017123086,0.0,1.0
2024-01-29,22.6,22.68,22.48,22.54,22559,19.7241768196926,19.7939969146296,19.6194466772872,19.6718117484899,25848.1458902246,0.0,1.0
2024-01-30,22.82,22.86,22.36,22.36,27881,19.9161820807693,19.9510921282378,19.5147165348817,19.5147165348817,31946.1037973913,0.0,1.0
2024-01-31,22.71,22.89,22.63,22.702,37479,19.820179450231,19.9772746638391,19.750359355294,19.8131974407373,42943.5107859268,0.0,1.0
2024-02-01,22.78,22.96,22.6125,22.8,33513,19.8812720333008,20.038367246909,19.7350862095265,19.8987270570351,38399.2603049379,0.0,1.0
2024-02-02,22.8,22.8899,22.6501,22.83,19187,19.8987270570351,19.9771873887205,19.7679016541469,19.9249095926364,21984.5017596408,0.0,1.0
2024-02-05,22.76,23.011,22.6,22.79,41386,19.8638170095666,20.0828775574313,19.7241768196926,19.8899995451679,47420.15895265,0.0,1.0
2024-02-06,23.05,23.06,22.7,22.79,21796,20.1169148537131,20.1256423655802,19.8114519383638,19.8899995451679,24973.8990125153,0.0,1.0
2024-02-07,23.0,23.05,22.775,23.05,10565,20.0732772943775,20.1169148537131,19.8769082773673,20.1169148537131,12105.3974613335,0.0,1.0
2024-02-08,23.0,23.31,22.89,22.89,17222,20.0732772943775,20.3438301622582,19.9772746638391,19.9772746638391,19733.0009540071,0.0,1.0
2024-02-09,23.0,23.1347,23.0,23.05,7136,20.0732772943775,20.1908368792276,20.0732772943775,20.1169148537131,8176.44262035737,0.0,1.0
2024-02-12,23.29,23.3299,23.07,23.13,16889,20.326375138524,20.3611979108738,20.1343698774473,20.18673494865,19351.4489090829,0.0,1.0
2024-02-13,22.9025,23.29,22.8524,23.245,26759,19.988184053673,20.326375138524,19.9444592192188,20.2871013351219,30660.5140244035,0.0,1.0
2024-02-14,22.87,23.09,22.81,22.92,16781,19.9598196401049,20.1518249011816,19.9074545689022,20.0034571994405,19227.7022999183,0.0,1.0
2024-02-15,23.18,23.2,22.8,22.8,10644,20.2303725079856,20.2478275317199,19.8987270570351,19.8987270570351,12195.9158143335,0.0,1.0
2024-02-16,23.39,23.4,23.12,23.1999,21141,20.4136502571952,20.4223777690623,20.1780074367829,20.2477402566012,24223.3987439707,0.0,1.0
2024-02-20,23.15,23.4,23.15,23.24,19098,20.2041899723843,20.4223777690623,20.2041899723843,20.2827375791884,21882.5253872737,0.0,1.0
2024-02-21,23.25,23.39,23.22,23.265,9415,20.2914650910555,20.4136502571952,20.2652825554541,20.3045563588562,10787.7252341178,0.0,1.0
2024-02-22,23.37,23.45,23.25,23.25,22073,20.3961952334609,20.4660153283979,20.2914650910555,20.2914650910555,25291.2861489838,0.0,1.0
2024-02-23,23.25,23.37,23.16,23.27,119818,20.2914650910555,20.3961952334609,20.2129174842514,20.3089201147897,137287.696452632,0.0,1.0
2024-02-26,23.45,23.5,23.355,23.41,19843,20.4660153283979,20.5096528877335,20.3831039656603,20.4311052809294,22736.1478301221,0.0,1.0
2024-02-27,23.3,23.5,23.2847,23.5,13031,20.3351026503911,20.5096528877335,20.3217495572344,20.5096528877335,14930.9450372585,0.0,1.0
2024-02-28,23.25,23.3599,23.25,23.27,48126,20.2914650910555,20.3873804464751,20.2914650910555,20.3089201147897,55142.8640060705,0.0,1.0
2024-02-29,23.07,23.37,23.0,23.3493,24918,20.1343698774473,20.3961952334609,20.0732772943775,20.378129283896,28551.0926589217,0.0,1.0
2024-03-01,23.27,23.2999,23.13,23.13,5210,20.3089201147897,20.3350153752724,20.18673494865,20.18673494865,5969.62809025533,0.0,1.0
2024-03-04,23.21,23.2589,23.16,23.215,23714,20.256555043587,20.2992325766172,20.2129174842514,20.2609187995206,27171.5471271237,0.0,1.0
2024-03-05,23.2,23.42,23.1001,23.15,50082,20.2478275317199,20.4398327927965,20.1606396881673,20.2041899723843,57384.0525942738,0.0,1.0
2024-03-06,23.5,23.5,23.17,23.18,16515,20.5096528877335,20.5096528877335,20.2216449961185,20.2303725079856,18922.9189847537,0.0,1.0
2024-03-07,23.51,23.58,23.42,23.45,23610,20.5183803996006,20.5794729826705,20.4398327927965,20.4660153283979,27052.383725706,0.0,1.0
2024-03-08,23.84,23.96,23.42,23.55,25122,20.8063882912156,20.9111184336211,20.4398327927965,20.5532904470691,28784.8362540104,0.0,1.0
2024-03-11,23.82,23.98,23.81,23.88,12027,20.7889332674814,20.9285734573553,20.7802057556142,20.8412983386841,13780.5598928024,0.0,1.0
2024-03-12,23.9,23.9,23.6797,23.72,9996,20.8587533624183,20.8587533624183,20.6664862759857,20.7016581488102,11453.4361593459,0.0,1.0
2024-03-13,24.0,24.3493,24.0,24.0,17287,20.9460284810895,21.2508804706081,20.9460284810895,20.9460284810895,19807.4780798933,0.0,1.0
2024-03-14,23.87,24.035,23.75,24.035,10003,20.832570826817,20.9765747726245,20.7278406844115,20.9765747726245,11461.4567729028,0.0,1.0
2024-03-15,24.05,24.05,23.5896,23.7,14805,20.9896660404251,20.9896660404251,20.5878513940629,20.6842031250759,16963.5976729808,0.0,1.0
2024-03-18,23.9,24.15,23.875,23.95,36250,20.8587533624183,21.0769411590963,20.8369345827505,20.9023909217539,41535.3202057112,0.0,1.0
2024-03-19,24.06,24.24,23.9,23.99,16159,20.9983935522923,21.1554887659004,20.8587533624183,20.9373009692224,18515.0134952851,0.0,1.0
2024-03-20,24.16,24.25,23.9713,24.065,21819,21.0856686709635,21.1642162777676,20.9209805220309,21.0027573082258,25000.2524570596,0.0,1.0
2024-03-21,24.19,24.21,24.05,24.18,18749,21.1118512065648,21.1293062302991,20.9896660404251,21.1031236946977,21482.6405113622,0.0,1.0
2024-03-22,24.25,24.4,24.15,24.22,34634,21.1642162777676,21.2951289557744,21.0769411590963,21.1380337421662,39683.7042759889,0.0,1.0
2024-03-25,24.4,24.4,24.15,24.18,21349,21.2951289557744,21.2951289557744,21.0769411590963,21.1031236946977,24461.7255468062,0.0,1.0
2024-03-26,24.17,24.4,24.16,24.33,69166,21.0943961828306,21.2951289557744,21.0856686709635,21.2340363727045,79250.5367544336,0.0,1.0
2024-03-27,24.19,24.3,24.19,24.2629,26228,21.1118512065648,21.2078538371032,21.1118512065648,21.1754747680761,30052.0931960109,0.0,1.0
2024-03-28,23.8,23.88,23.66,23.81,84848,21.1942214635667,21.2654625441165,21.0695495726046,21.2031265986354,95279.8574588531,0.48438,1.0
2024-04-01,24.0,24.0892,23.76,23.76,17682,21.3723241649412,21.4517579697543,21.1586009232918,21.1586009232918,19855.9593577626,0.0,1.0
2024-04-02,24.0,24.0299,23.76,23.77,10036,21.3723241649412,21.3989505187967,21.1586009232918,21.1675060583605,11269.9020537555,0.0,1.0
2024-04-03,23.62,24.0,23.495,23.97,36668,21.0339290323297,21.3723241649412,20.9226148439706,21.345608759735,41176.2423781493,0.0,1.0
2024-04-04,23.5923,23.86,23.5923,23.82,10615,21.0092618081893,21.2476522739791,21.0092618081893,21.2120317337042,11920.088710703,0.0,1.0
2024-04-05,23.31,23.769,23.31,23.68,9129,20.7578698451992,21.1666155448537,20.7578698451992,21.087359842742,10251.3885859639,0.0,1.0
2024-04-08,23.31,23.515,23.31,23.515,18985,20.7578698451992,20.940425114108,20.7578698451992,20.940425114108,21319.1600727928,0.0,1.0
2024-04-09,23.39,23.6723,23.39,23.4,10514,20.829110925749,21.0805028887391,20.829110925749,20.8380160608177,11806.6710037052,0.0,1.0
2024-04-10,23.16,23.63,23.15,23.485,18756,20.6242928191683,21.0428341673984,20.6153876840996,20.9137097089019,21062.0050737583,0.0,1.0
2024-04-11,22.82,23.1912,22.82,23.16,17020,20.3215182268316,20.6520768405827,20.3215182268316,20.6242928191683,19112.5680505101,0.0,1.0
2024-04-12,22.85,22.96,22.83,22.86,13110,20.3482336320378,20.4461901177938,20.3304233619003,20.3571387671065,14721.8429578253,0.0,1.0
2024-04-15,22.5,23.0599,22.3,23.0599,56545,20.0365539046324,20.5351524171303,19.8584512032579,20.5351524171303,63497.0717048233,0.0,1.0
2024-04-16,22.34,22.68,22.34,22.51,36538,19.8940717435328,20.1968463358695,19.8940717435328,20.0454590397011,41030.2591909246,0.0,1.0
2024-04-17,22.53,22.61,22.39,22.39,13276,20.0632693098386,20.1345103903884,19.9385974188764,19.9385974188764,14908.2522584355,0.0,1.0
2024-04-18,22.4,22.64,22.33,22.515,32407,19.9475025539451,20.1612257955946,19.8851666084641,20.0499116072355,36391.3626799578,0.0,1.0
2024-04-19,22.8,22.895,22.33,22.4,47943,20.3037079566942,20.3883067398471,19.8851666084641,19.9475025539451,53837.4765009167,0.0,1.0
2024-04-22,22.73,22.9637,22.6001,22.8,19872,20.2413720112131,20.4494850177692,20.1256943066703,20.3037079566942,22315.2145887036,0.0,1.0
2024-04-23,23.17,23.185,22.73,22.73,10196,20.633197954237,20.6465556568401,20.2413720112131,20.2413720112131,11449.5736688015,0.0,1.0
2024-04-24,23.15,23.255,22.87,23.2,25562,20.6153876840996,20.7088916023212,20.3660439021752,20.6599133594432,28704.7863987742,0.0,1.0
2024-04-25,23.14,23.14,22.962,22.98,7834,20.6064825490308,20.6064825490308,20.4479711448075,20.4640003879312,8797.17145168602,0.0,1.0
2024-04-26,23.06,23.25,23.05,23.24,20106,20.535241468481,20.7044390347868,20.5263363334123,20.6955338997181,22577.9843257083,0.0,1.0
2024-04-29,23.04,23.14,22.8785,23.09,5971,20.5174311983436,20.6064825490308,20.3736132669837,20.5619568736872,6705.12008399504,0.0,1.0
2024-04-30,23.08,23.2037,23.0,23.12,21372,20.5530517386185,20.6632082594186,20.4818106580687,20.5886722788934,23999.6359797592,0.0,1.0
2024-05-01,23.2,23.24,23.02,23.09,7250,20.6599133594432,20.6955338997181,20.4996209282061,20.5619568736872,8141.37005676838,0.0,1.0
2024-05-02,23.2,23.3293,23.1797,23.25,24999,20.6599133594432,20.7750567558818,20.6418359352537,20.7044390347868,28072.5669033314,0.0,1.0
2024-05-03,23.01,23.41,23.01,23.39,39736,20.4907157931374,20.8469211958864,20.4907157931374,20.829110925749,44621.445596655,0.0,1.0
2024-05-06,23.1,23.2,23.03,23.155,19036,20.5708620087559,20.6599133594432,20.5085260632748,20.6198402516339,21376.4304000887,0.0,1.0
2024-05-07,23.2,23.2,23.0188,23.15,17128,20.6599133594432,20.6599133594432,20.4985523119979,20.6153876840996,19233.8463906661,0.0,1.0
2024-05-08,23.01,23.26,22.9,23.2,37331,20.4907157931374,20.7133441698555,20.3927593073814,20.6599133594432,41920.756632996,0.0,1.0
2024-05-09,23.0963,23.2318,23.01,23.03,12999,20.5675671087805,20.6882316889617,20.4907157931374,20.5085260632748,14597.1957748872,0.0,1.0
2024-05-10,23.165,23.2275,23.12,23.1594,13786,20.6287453867026,20.6844024808822,20.5886722788934,20.6237585110642,15480.9555313944,0.0,1.0
2024-05-13,23.07,23.2799,23.05,23.135,49458,20.5441466035497,20.7310653886423,20.5263363334123,20.6020299814965,55538.7421058831,0.0,1.0
2024-05-14,23.255,23.3,23.065,23.13,35334,20.7088916023212,20.7489647101304,20.5396940360154,20.5975774139621,39678.230287704,0.0,1.0
2024-05-15,23.4,23.4001,23.28,23.28,21290,20.8380160608177,20.8381051121684,20.731154439993,20.731154439993,23907.5542770481,0.0,1.0
2024-05-16,23.39,23.4999,23.18,23.4,27923,20.829110925749,20.9269783601543,20.6421030893057,20.8380160608177,31356.0656682957,0.0,1.0
2024-05-17,23.4,23.47,23.12,23.3,17748,20.8380160608177,20.9003520062988,20.5886722788934,20.7489647101304,19930.073898969,0.0,1.0
2024-05-20,23.4,23.49,23.25,23.25,6601,20.8380160608177,20.9181622764362,20.7044390347868,20.7044390347868,7412.57706823836,0.0,1.0
2024-05-21,23.425,23.46,23.3,23.3,12516,20.8602788984895,20.89144687123,20.7489647101304,20.7489647101304,14054.8120869673,0.0,1.0
2024-05-22,23.58,23.5898,23.33,23.4,12812,20.9983084920547,21.0070355244221,20.7756801153366,20.8380160608177,14387.2045748023,0.0,1.0
2024-05-23,23.65,24.1,23.45,23.45,53879,21.0606444375358,21.4613755156285,20.8825417361613,20.8825417361613,60503.2934191207,0.0,1.0
2024-05-24,24.01,24.18,23.35,23.48,65551,21.3812293000099,21.5326165961783,20.7934903854741,20.9092571413675,73610.3377367208,0.0,1.0
2024-05-28,24.25,24.4,23.8792,23.99,29023,21.5949525416594,21.7285295676902,21.264750133311,21.3634190298725,32591.3080217364,0.0,1.0
2024-05-29,24.14,24.18,23.965,24.02,12766,21.4969960559034,21.5326165961783,21.3411561922007,21.3901344350787,14335.5489854766,0.0,1.0
2024-05-30,24.36,24.39,24.0474,24.0474,17113,21.6929090274153,21.7196244326215,21.414534505167,21.414534505167,19217.0021767556,0.0,1.0
2024-05-31,24.25,24.38,24.1938,24.36,23032,21.5949525416594,21.7107192975528,21.5449056825731,21.6929090274153,25863.7289858606,0.0,1.0
2024-06-03,24.22,24.38,24.02,24.02,13077,21.5682371364532,21.7107192975528,21.3901344350787,21.3901344350787,14684.7856872221,0.0,1.0
2024-06-04,24.33,24.39,24.3,24.3,6665,21.6661936222092,21.7196244326215,21.639478217003,21.639478217003,7484.44571425672,0.0,1.0
2024-06-05,24.2,24.325,24.03,24.3,8271,21.5504268663157,21.6617410546748,21.3990395701474,21.639478217003,9287.8995502802,0.0,1.0
2024-06-06,24.19,24.33,24.14,24.33,21326,21.541521731247,21.6661936222092,21.4969960559034,21.6661936222092,23947.9803904335,0.0,1.0
2024-06-07,24.14,24.25,24.1,24.15,18004,21.4969960559034,21.5949525416594,21.4613755156285,21.5059011909721,20217.5484830425,0.0,1.0
2024-06-10,24.02,24.1836,24.0,24.1836,9481,21.3901344350787,21.535822444803,21.3723241649412,21.535822444803,10646.666139065,0.0,1.0
2024-06-11,24.023,24.1425,23.95,24.09,11460,21.3928059755993,21.4992223396706,21.3277984895976,21.4524703805597,12868.9794276642,0.0,1.0
2024-06-12,24.1,24.1,24.0,24.09,9201,21.4613755156285,21.4613755156285,21.3723241649412,21.4524703805597,10332.2408127346,0.0,1.0
2024-06-13,24.1,24.24,24.05,24.24,13095,21.4613755156285,21.5860474065906,21.4168498402848,21.5860474065906,14704.9987439148,0.0,1.0
2024-06-14,24.0993,24.2899,24.0598,24.28,5781,21.4607521561737,21.6304840305836,21.4255768726522,21.6216679468655,6491.760041128,0.0,1.0
2024-06-17,24.05,24.2,24.05,24.18,13380,21.4168498402848,21.5504268663157,21.4168498402848,21.5326165961783,15025.0388082154,0.0,1.0
2024-06-18,24.125,24.18,24.0416,24.06,32033,21.4836383533003,21.5326165961783,21.4093695268271,21.4257549753536,35971.3802797878,0.0,1.0
2024-06-20,24.12,24.24,24.05,24.05,29871,21.4791857857659,21.5860474065906,21.4168498402848,21.4168498402848,33543.5675814799,0.0,1.0
2024-06-21,24.22,24.39,24.12,24.28,9843,21.5682371364532,21.7196244326215,21.4791857857659,21.6216679468655,11053.1731681064,0.0,1.0
2024-06-24,24.22,24.25,24.14,24.23,7006,21.5682371364532,21.5949525416594,21.4969960559034,21.5771422715219,7867.37084382335,0.0,1.0
2024-06-25,24.23,24.3483,24.1501,24.2535,7929,21.5771422715219,21.6824900193849,21.5059902423228,21.5980693389334,8903.85147311953,0.0,1.0
2024-06-26,24.1,24.3016,24.06,24.1201,13819,21.4613755156285,21.640903038614,21.4257549753536,21.4792748371166,15518.0128019976,0.0,1.0
2024-06-27,24.17,24.29,24.12,24.12,3210,21.5237114611096,21.6305730819343,21.4791857857659,21.4791857857659,3604.66177685883,0.0,1.0
2024-06-28,24.04,24.2041,24.04,24.2,11855,21.4079447052161,21.5540779716939,21.4079447052161,21.5504268663157,13312.5437273089,0.0,1.0
2024-07-01,23.5904,23.67,23.52,23.58,9017,21.4389167649852,21.5112571142159,21.3749373606404,21.4294652620706,9921.8929357202,0.48438,1.0
2024-07-02,23.69,23.735,23.41,23.5405,25611,21.5294330813593,21.5703290074319,21.2749695413517,21.3935677269624,28181.1689006022,0.0,1.0
2024-07-03,23.8077,24.07,23.67,23.7592,11363,21.6363986479982,21.8747764570839,21.5112571142159,21.5923219276755,12503.3236584883,0.0,1.0
2024-07-05,23.91,23.91,23.6733,23.69,15060,21.7293687199367,21.7293687199367,21.5142561487946,21.5294330813593,16571.3327727566,0.0,1.0
2024-07-08,24.01,24.05,23.91,24.04,12406,21.8202485556537,21.8566004899405,21.7293687199367,21.8475125063688,13650.9929866414,0.0,1.0
2024-07-09,24.0001,24.05,23.895,23.9115,14528,21.8112514519177,21.8566004899405,21.7157367445792,21.7307319174725,15985.9443906115,0.0,1.0
2024-07-10,24.02,24.0499,24.0,24.025,13772,21.8293365392254,21.8565096101048,21.811160572082,21.8338805310113,15154.0766896683,0.0,1.0
2024-07-11,24.03,24.05,24.02,24.035,15479,21.8384245227971,21.8566004899405,21.8293365392254,21.842968514583,17032.3811414011,0.0,1.0
2024-07-12,24.25,24.27,24.05,24.05,14657,22.0383601613745,22.0565361285179,21.8566004899405,21.8566004899405,16127.8900697407,0.0,1.0
2024-07-15,24.15,24.39,24.12,24.39,23852,21.9474803256575,22.1655919313784,21.9202163749424,22.1655919313784,26245.6460355771,0.0,1.0
2024-07-16,24.26,24.32,24.1501,24.32,20647,22.0474481449462,22.1019760463764,21.9475712054932,22.1019760463764,22719.0111393829,0.0,1.0
2024-07-17,24.21,24.3,24.2,24.26,12045,22.0020082270877,22.083800079233,21.992920243516,22.0474481449462,13253.7651559,0.0,1.0
2024-07-18,24.1,24.25,24.0787,24.24,9697,21.902040407799,22.0383601613745,21.8826830027913,22.0292721778028,10670.1337249284,0.0,1.0
2024-07-19,24.12,24.24,24.1,24.22,4643,21.9202163749424,22.0292721778028,21.902040407799,22.0110962106594,5108.94409454908,0.0,1.0
2024-07-22,24.0,24.2322,24.0,24.2052,10153,21.811160572082,22.0221835506169,21.811160572082,21.9976459949733,11171.8951953385,0.0,1.0
2024-07-23,23.76,23.9862,23.76,23.92,8539,21.5930489663612,21.7986191547531,21.5930489663612,21.7384567035084,9395.92367507097,0.0,1.0
2024-07-24,23.76,23.9522,23.76,23.9522,8023,21.5930489663612,21.7677200106093,21.5930489663612,21.7677200106093,8828.14095855421,0.0,1.0
2024-07-25,23.8988,23.95,23.76,23.76,14943,21.7191901783364,21.7657206542235,21.5930489663612,21.5930489663612,16442.5913428488,0.0,1.0
2024-07-26,23.9537,23.99,23.88,23.88,4365,21.769083208145,21.8020725885103,21.7021047692216,21.7021047692216,4803.04565425517,0.0,1.0
2024-07-29,23.898,24.0,23.865,23.97,13829,21.7184631396507,21.811160572082,21.6884727938641,21.7838966213669,15216.7968734695,0.0,1.0
2024-07-30,23.88,23.8999,23.88,23.89,8533,21.7021047692216,21.7201898565293,21.7021047692216,21.7111927527933,9389.32155046032,0.0,1.0
2024-07-31,24.44,24.5,23.89,23.89,58567,22.2110318492369,22.2655597506671,21.7111927527933,21.7111927527933,64444.438678754,0.0,1.0
2024-08-01,24.41,24.467,24.31,24.4,17765,22.1837678985218,22.2355694048804,22.0928880628047,22.1746799149501,19547.7906180625,0.0,1.0
2024-08-02,23.88,24.4,23.85,24.325,28786,21.7021047692216,22.1746799149501,21.6748408185065,22.1065200381623,31674.7931737432,0.0,1.0
2024-08-05,23.6101,23.84,23.6101,23.84,24650,21.4568200926214,21.6657528349348,21.4568200926214,21.6657528349348,27123.7286087949,0.0,1.0
2024-08-06,23.85,23.85,23.71,23.84,25759,21.6748408185065,21.6748408185065,21.5476090485027,21.6657528349348,28344.0213076652,0.0,1.0
2024-08-07,23.91,24.15,23.91,24.1367,5851,21.7293687199367,21.9474803256575,21.7293687199367,21.9353933075072,6438.17184949529,0.0,1.0
2024-08-08,23.91,24.0599,23.661,23.85,16408,21.7293687199367,21.8655975936765,21.5030779290014,21.6748408185065,18054.6101019516,0.0,1.0
2024-08-09,23.92,24.02,23.91,23.91,12111,21.7384567035084,21.8293365392254,21.7293687199367,21.7293687199367,13326.3885266172,0.0,1.0
2024-08-12,23.8004,24.06,23.76,23.94,13736,21.6297644199909,21.8656884735122,21.5930489663612,21.7566326706518,15114.4639420043,0.0,1.0
2024-08-13,23.68,23.9,23.68,23.71,23527,21.5203450977876,21.720280736365,21.5203450977876,21.5476090485027,25888.0309524997,0.0,1.0
2024-08-14,23.84,23.928,23.7701,23.8316,7460,21.6657528349348,21.7457270903658,21.6022278297686,21.6581189287346,8208.64159925395,0.0,1.0
2024-08-15,23.9,23.93,23.8409,23.875,8844,21.720280736365,21.7475446870801,21.6665707534563,21.6975607774358,9731.53167611286,0.0,1.0
2024-08-16,23.9643,23.97,23.79,23.79,11373,21.778716470731,21.7838966213669,21.6203129170763,21.6203129170763,12514.3271995061,0.0,1.0
2024-08-19,23.94,23.9738,23.9,23.95,16135,21.7566326706518,21.7873500551242,21.720280736365,21.7657206542235,17754.2134321666,0.0,1.0
2024-08-20,23.9,24.03,23.8001,23.95,7786,21.720280736365,21.8384245227971,21.6294917804837,21.7657206542235,8567.35703643314,0.0,1.0
2024-08-21,23.9,24.06,23.82,23.9501,10558,21.720280736365,21.8656884735122,21.6475768677914,21.7658115340592,11617.5386065581,0.0,1.0
2024-08-22,23.86,24.28,23.86,24.28,19495,21.6839288020782,22.0656241120896,21.6839288020782,22.0656241120896,21451.4032141362,0.0,1.0
2024-08-23,23.89,24.45,23.8,23.8,13475,21.7111927527933,22.2201198328086,21.629400900648,21.629400900648,14827.2715214406,0.0,1.0
2024-08-26,24.04,24.0761,23.84,23.84,7506,21.8475125063688,21.8803201270627,21.6657528349348,21.6657528349348,8259.25788793568,0.0,1.0
2024-08-27,24.05,24.0903,23.93,23.93,8132,21.8566004899405,21.8932250637345,21.7475446870801,21.7475446870801,8948.07955564788,0.0,1.0
2024-08-28,24.0401,24.09,24.0,24.045,11655,21.8476033862045,21.8929524242273,21.811160572082,21.8520564981547,12824.6270562071,0.0,1.0
2024-08-29,24.05,24.0999,24.02,24.04,11009,21.8566004899405,21.9019495279633,21.8293365392254,21.8475125063688,12113.7983064594,0.0,1.0
2024-08-30,24.05,24.2,24.0,24.01,17304,21.8566004899405,21.992920243516,21.811160572082,21.8202485556537,19040.5273771435,0.0,1.0
2024-09-03,24.16,24.2499,24.0,24.1,15436,21.9565683092292,22.0382692815388,21.811160572082,21.902040407799,16985.0659150247,0.0,1.0
2024-09-04,24.19,24.23,24.1,24.13,20908,21.9838322599443,22.0201841942311,21.902040407799,21.9293043585141,23006.2035599466,0.0,1.0
2024-09-05,24.18,24.24,24.0125,24.24,8854,21.9747442763726,22.0292721778028,21.8225205515466,22.0292721778028,9742.53521713064,0.0,1.0
2024-09-06,24.24,24.33,24.18,24.21,13016,22.0292721778028,22.1110640299481,21.9747442763726,22.0020082270877,14322.2089887251,0.0,1.0
2024-09-09,24.29,24.298,24.13,24.26,19944,22.0747120956613,22.0819824825187,21.9293043585141,22.0474481449462,21945.4622058339,0.0,1.0
2024-09-10,24.295,24.3,24.19,24.26,12713,22.0792560874472,22.083800079233,21.9838322599443,22.0474481449462,13988.8016958868,0.0,1.0
2024-09-11,24.31,24.33,24.185,24.3,10118,22.0928880628047,22.1110640299481,21.9792882681585,22.083800079233,11133.3828017764,0.0,1.0
2024-09-12,24.33,24.34,24.275,24.2995,11283,22.1110640299481,22.1201520135198,22.0610801203038,22.0833456800545,12415.2953303462,0.0,1.0
2024-09-13,24.42,24.42,24.33,24.34,5360,22.1928558820935,22.1928558820935,22.1110640299481,22.1201520135198,5897.89798552293,0.0,1.0
2024-09-16,24.2,24.45,23.96,24.4499,132605,21.992920243516,22.2201198328086,21.7748086377952,22.2200289529728,145912.455666095,0.0,1.0
2024-09-17,24.21,24.33,24.21,24.25,48237,22.0020082270877,22.1110640299481,22.0020082270877,22.0383601613745,53077.7808074013,0.0,1.0
2024-09-18,24.11,24.25,24.11,24.2,42777,21.9111283913707,22.0383601613745,21.9111283913707,21.992920243516,47069.8474117006,0.0,1.0
2024-09-19,24.27,24.3799,24.19,24.23,36066,22.0565361285179,22.1564130679709,21.9838322599443,22.0201841942311,39685.3710346774,0.0,1.0
2024-09-20,24.39,24.4499,24.2,24.3,114561,22.1655919313784,22.2200289529728,21.992920243516,22.083800079233,126057.666253637,0.0,1.0
2024-09-23,24.55,24.68,24.395,24.44,90284,22.3109996685256,22.4291434549577,22.1701359231642,22.2110318492369,99344.3697248046,0.0,1.0
2024-09-24,24.7,24.71,24.55,24.63,54513,22.4473194221011,22.4564074056728,22.3109996685256,22.3837035370992,59983.6031501515,0.0,1.0
2024-09-25,24.65,24.7399,24.6,24.695,20505,22.4018795042426,22.4835804765522,22.3564395863841,22.4427754303152,22562.7608569306,0.0,1.0
2024-09-26,24.74,24.8299,24.68,24.75,43153,22.4836713563879,22.5653723286975,22.4291434549577,22.4927593399596,47483.5805539685,0.0,1.0
2024-09-27,24.89,24.9,24.72,24.84,30257,22.6199911099634,22.6290790935351,22.4654953892445,22.5745511921049,33293.4140574566,0.0,1.0
2024-09-30,24.92,24.93,24.75,24.9247,153892,22.6472550606785,22.6563430442502,22.4927593399596,22.6515264129572,169335.693430615,0.0,1.0
2024-10-01,24.7025,24.78,24.38,24.78,42731,22.88979516624,22.9616081052294,22.5909606781877,22.9616081052294,46114.9835476397,0.48438,1.0
2024-10-02,24.86,24.8999,24.46,24.72,10883,23.0357375906377,23.0727096714851,22.6650901635961,22.9060109911731,11744.8542264155,0.0,1.0
2024-10-03,24.86,24.92,24.7001,24.86,12404,23.0357375906377,23.0913347046939,22.8875712816778,23.0357375906377,13386.3063332223,0.0,1.0
2024-10-04,25.02,25.09,24.7985,24.85,56088,23.1839965614543,23.2488598611866,22.97875054873,23.0264714049617,60529.7605302945,0.0,1.0
2024-10-07,24.95,25.03,24.885,25.0201,10884,23.1191332617221,23.1932627471304,23.0589030548278,23.1840892233111,11745.9334191221,0.0,1.0
2024-10-08,24.88,24.9044,24.7933,24.87,6224,23.0542699619898,23.0768794550393,22.9739321321785,23.0450037763137,6716.89540615732,0.0,1.0
2024-10-09,24.98,25.09,24.88,24.95,18926,23.1469318187502,23.2488598611866,23.0542699619898,23.1191332617221,20424.8011659598,0.0,1.0
2024-10-10,24.9,25.0,24.8,25.0,15777,23.0728023333419,23.1654641901023,22.9801404765814,23.1654641901023,17026.4233327352,0.0,1.0
2024-10-11,25.0,25.0,24.9,24.97,12641,23.1654641901023,23.1654641901023,23.0728023333419,23.1376656330741,13642.0750046971,0.0,1.0
2024-10-14,25.0388,25.0899,24.8001,25.07,15067,23.2014169905253,23.2487671993299,22.9802331384382,23.2303274898346,16260.1965110174,0.0,1.0
2024-10-15,25.05,25.19,24.9201,25.04,24262,23.2117951184825,23.341521717947,23.0914273665507,23.2025289328064,26183.3734486165,0.0,1.0
2024-10-16,25.37,25.37,25.0,25.02,58883,23.5083130601158,23.5083130601158,23.1654641901023,23.1839965614543,63546.1041453666,0.0,1.0
2024-10-17,25.49,25.6735,25.1501,25.38,26065,23.6195072882283,23.7895417953836,23.3045496370996,23.5175792457918,28129.1578986971,0.0,1.0
2024-10-18,25.3,25.58,25.2,25.58,13849,23.4434497603835,23.7029029593126,23.3507879036231,23.7029029593126,14945.739794324,0.0,1.0
2024-10-21,25.1,25.27,25.0,25.27,20866,23.2581260468627,23.4156512033554,23.1654641901023,23.4156512033554,22518.4350168507,0.0,1.0
2024-10-22,25.04,25.2499,24.95,25.2364,14716,23.2025289328064,23.3970261701465,23.1191332617221,23.3845168194839,15881.3998709851,0.0,1.0
2024-10-23,24.91,25.11,24.8873,24.96,9754,23.0820685190179,23.2673922325387,23.0610342775333,23.1283994473981,10526.4456606135,0.0,1.0
2024-10-24,25.23,25.23,24.87,24.95,14584,23.3785864606512,23.3785864606512,23.0450037763137,23.1191332617221,15738.946433708,0.0,1.0
2024-10-25,25.1801,25.25,25.0,25.25,10493,23.3323481941278,23.3971188320033,23.1654641901023,23.3971188320033,11323.969070824,0.0,1.0
2024-10-28,25.3599,25.39,25.18,25.18,9784,23.498954212583,23.5268454314679,23.332255532271,23.332255532271,10558.8214418129,0.0,1.0
2024-10-29,25.32,25.3799,25.11,25.2775,20139,23.4619821317356,23.5174865839351,23.2673922325387,23.4226008426124,21733.8619191199,0.0,1.0
2024-10-30,25.38,25.38,25.275,25.37,2389,23.5175792457918,23.5175792457918,23.4202842961934,23.5083130601158,2578.19137617446,0.0,1.0
2024-10-31,25.4,25.4099,25.12,25.25,23995,23.5361116171439,23.5452851409632,23.2766584182148,23.3971188320033,25895.2289959423,0.0,1.0
2024-11-01,25.3429,25.4447,25.3429,25.39,1672,23.4832016969337,23.5775314671158,23.4832016969337,23.5268454314679,1804.41020551013,0.0,1.0
2024-11-04,25.38,25.47,25.34,25.34,2934,23.5175792457918,23.6009749168762,23.4805145030877,23.4805145030877,3166.35140129589,0.0,1.0
2024-11-05,25.47,25.5,25.3211,25.4,7292,23.6009749168762,23.6287734739043,23.4630014121599,23.5361116171439,7869.47321685399,0.0,1.0
2024-11-06,25.4499,25.59,25.1035,25.45,9359,23.5823498836673,23.7121691449887,23.2613692118493,23.5824425455241,10100.1645414888,0.0,1.0
2024-11-07,25.34,25.44,25.28,25.3,8559,23.4805145030877,23.5731763598481,23.4249173890314,23.4434497603835,9236.81037617295,0.0,1.0
2024-11-08,25.3,25.54,25.3,25.38,4697,23.4434497603835,23.6658382166085,23.4434497603835,23.5175792457918,5068.96814311069,0.0,1.0
2024-11-11,25.2377,25.3799,25.2377,25.26,3402,23.3857214236218,23.5174865839351,23.3857214236218,23.4063850176793,3671.41358800565,0.0,1.0
2024-11-12,25.12,25.2944,25.1,25.1,7449,23.2766584182148,23.4382606964049,23.2581260468627,23.2581260468627,8038.90647179721,0.0,1.0
2024-11-13,25.16,25.22,25.11,25.13,11628,23.3137231609189,23.3693202749752,23.2673922325387,23.2859246038908,12548.8527928659,0.0,1.0
2024-11-14,25.15,25.27,25.15,25.27,4361,23.3044569752429,23.4156512033554,23.3044569752429,23.4156512033554,4706.35939367803,0.0,1.0
2024-11-15,25.175,25.21,25.15,25.1701,8280,23.327622439433,23.3600540892991,23.3044569752429,23.3230820084517,8935.71561101906,0.0,1.0
2024-11-18,25.24,25.3,25.1,25.1831,21288,23.3878526463272,23.4434497603835,23.2581260468627,23.3351280498306,22973.8543390549,0.0,1.0
2024-11-19,25.23,25.23,25.12,25.205,12175,23.3785864606512,23.3785864606512,23.2766584182148,23.3554209964611,13139.1712034006,0.0,1.0
2024-11-20,25.14,25.2,25.1,25.2,3896,23.2951907895668,23.3507879036231,23.2581260468627,23.3507879036231,4204.53478508821,0.0,1.0
2024-11-21,25.15,25.3,25.1116,25.1116,8198,23.3044569752429,23.4434497603835,23.2688748222469,23.2688748222469,8847.22180907418,0.0,1.0
2024-11-22,25.27,25.3,25.1,25.1,13203,23.4156512033554,23.4434497603835,23.2581260468627,23.2581260468627,14248.5813058315,0.0,1.0
2024-11-25,25.5899,25.59,25.21,25.28,12407,23.7120764831319,23.7121691449887,23.3600540892991,23.4249173890314,13389.5439113422,0.0,1.0
2024-11-26,25.25,25.26,25.1,25.25,14328,23.3971188320033,23.4063850176793,23.2581260468627,23.3971188320033,15462.6731008069,0.0,1.0
2024-11-27,25.14,25.31,25.13,25.26,9815,23.2951907895668,23.4527159460595,23.2859246038908,23.4063850176793,10592.2764157189,0.0,1.0
2024-11-29,25.22,25.334,25.11,25.16,9307,23.3693202749752,23.474954791682,23.2673922325387,23.3137231609189,10044.0465207433,0.0,1.0
2024-12-02,25.17,25.38,25.1,25.2427,13135,23.322989346595,23.5175792457918,23.2581260468627,23.3903545164598,14175.1962017796,0.0,1.0
2024-12-03,25.165,25.2737,25.1,25.17,10141,23.3183562537569,23.4190796920555,23.2581260468627,23.322989346595,10944.0932380851,0.0,1.0
2024-12-04,25.14,25.3499,25.1,25.3499,6139,23.2951907895668,23.4896880269069,23.2581260468627,23.4896880269069,6625.16402609253,0.0,1.0
2024-12-05,25.16,25.3479,25.1005,25.1005,19590,23.3137231609189,23.4878347897717,23.2585893561465,23.2585893561465,21141.3851231719,0.0,1.0
2024-12-06,25.19,25.2763,25.15,25.2763,3243,23.341521717947,23.4214889003313,23.3044569752429,23.4214889003313,3499.82194764914,0.0,1.0
2024-12-09,25.2,25.265,25.12,25.12,8862,23.3507879036231,23.4110181105173,23.2766584182148,23.2766584182148,9563.80576628634,0.0,1.0
2024-12-10,25.2,25.2635,25.1,25.185,18471,23.3507879036231,23.4096281826659,23.2581260468627,23.336888625109,19933.7684844364,0.0,1.0
2024-12-11,25.1001,25.2699,25.1,25.1854,9592,23.2582187087194,23.4155585414986,23.2581260468627,23.3372592725361,10351.6164421371,0.0,1.0
2024-12-12,25.22,25.2961,25.15,25.2,6860,23.3693202749752,23.4398359479698,23.3044569752429,23.3507879036231,7403.26196758342,0.0,1.0
2024-12-13,25.13,25.3,25.05,25.2,7675,23.2859246038908,23.4434497603835,23.2117951184825,23.3507879036231,8282.80402349895,0.0,1.0
2024-12-16,25.26,25.3,25.2,25.2,14172,23.4063850176793,23.4434497603835,23.3507879036231,23.3507879036231,15294.3190385703,0.0,1.0
2024-12-17,25.27,25.2847,25.1,25.2367,9479,23.4156512033554,23.4292724962991,23.2581260468627,23.3847948050542,10229.6676662862,0.0,1.0
2024-12-18,25.1219,25.3,25.1,25.29,35969,23.2784189934932,23.4434497603835,23.2581260468627,23.4341835747075,38817.4824653074,0.0,1.0
2024-12-19,25.28,25.3,25.07,25.07,15450,23.4249173890314,23.4434497603835,23.2303274898346,23.2303274898346,16673.5273176624,0.0,1.0
2024-12-20,25.24,25.4199,25.15,25.21,17743,23.3878526463272,23.5545513266392,23.3044569752429,23.3600540892991,19148.116193999,0.0,1.0
2024-12-23,25.34,25.36,25.23,25.23,20630,23.4805145030877,23.4990468744397,23.3785864606512,23.3785864606512,22263.7455380825,0.0,1.0
2024-12-24,25.0671,25.22,25.0,25.1901,10672,23.2276402959885,23.3693202749752,23.1654641901023,23.3416143798038,11517.1445653135,0.0,1.0
2024-12-26,25.0,25.2116,24.82,25.17,22137,23.1654641901023,23.3615366790073,22.9986728479335,23.322989346595,23890.0889469962,0.0,1.0
2024-12-27,24.95,25.07,24.81,25.07,6019,23.1191332617221,23.2303274898346,22.9894066622575,23.2303274898346,6495.66090129513,0.0,1.0
2024-12-30,25.26,25.26,24.9405,24.98,14880,23.4063850176793,23.4063850176793,23.1103303853298,23.1469318187502,16058.3874748749,0.0,1.0
2024-12-31,25.79,25.79,24.81,24.81,77373,24.3463283602856,24.3463283602856,23.4211867630355,23.4211867630355,81961.0103203501,0.48438,1.0
2025-01-02,25.2201,25.55,25.13,25.46,51071,23.8083302008235,24.1197630711631,23.7232738151988,24.0348010877422,54099.3726244375,0.0,1.0
2025-01-03,25.11,25.36,25.0601,25.3,31466,23.7043933744386,23.9403988839411,23.6572866747419,23.8837575616605,33331.8489749672,0.0,1.0
2025-01-06,25.12,25.1999,25.05,25.1999,14419,23.7138335948187,23.7892609556557,23.6477520521579,23.7892609556557,15274.0078297226,0.0,1.0
2025-01-07,25.08,25.19,24.96,25.03,22172,23.6760727132983,23.7799151374794,23.562790068737,23.6288716113977,23486.7398294341,0.0,1.0
2025-01-08,24.76,25.07,24.64,25.07,48948,23.373985661135,23.6666324929182,23.2607030165737,23.6666324929182,51850.4844475527,0.0,1.0
2025-01-10,24.42,24.7871,24.41,24.54,18319,23.0530181682115,23.399568658365,23.0435779478314,23.1663008127727,19405.2673162278,0.0,1.0
2025-01-13,24.5,24.57,24.25,24.48,25054,23.1285399312523,23.194621473913,22.8925344217497,23.1096594904921,26539.634660231,0.0,1.0
2025-01-14,24.3,24.4999,24.23,24.471,24905,22.9397355236502,23.1284455290485,22.8736539809895,23.10116329215,26381.7993619005,0.0,1.0
2025-01-15,24.4716,24.5998,24.4,24.44,20254,23.1017297053728,23.2227533306457,23.0341377274513,23.0718986089717,21455.0075999169,0.0,1.0
2025-01-16,24.2,24.54,24.2,24.4136,29361,22.8453333198492,23.1663008127727,22.8453333198492,23.0469764271682,31102.0281495587,0.0,1.0
2025-01-17,24.18,24.3499,24.14,24.2263,30344,22.826452879089,22.9868422233469,22.7886919975686,22.8701610994489,32143.3173996188,0.0,1.0
2025-01-21,24.42,24.4799,24.22,24.25,39078,23.0530181682115,23.1095650882883,22.8642137606094,22.8925344217497,41395.2200547819,0.0,1.0
2025-01-22,24.39,24.4399,24.29,24.41,19138,23.0246975070712,23.0718042067679,22.9302953032701,23.0435779478314,20272.8318083939,0.0,1.0
2025-01-23,24.38,24.39,24.29,24.31,9727,23.015257286691,23.0246975070712,22.9302953032701,22.9491757440303,10303.7848782656,0.0,1.0
2025-01-24,24.54,24.54,24.2358,24.27,12704,23.1663008127727,23.1663008127727,22.87912930881,22.9114148625099,13457.3129529646,0.0,1.0
2025-01-27,24.595,24.66,24.45,24.49,16722,23.2182220248633,23.2795834573339,23.0813388293518,23.1190997108722,17713.5695213691,0.0,1.0
2025-01-28,24.76,24.8199,24.5247,24.575,23830,23.373985661135,23.4305325812118,23.1518572755911,23.1993415841031,25243.0547598509,0.0,1.0
2025-01-29,24.66,24.75,24.5623,24.75,36352,23.2795834573339,23.3645454407549,23.1873525042203,23.3645454407549,38507.5756034453,0.0,1.0
2025-01-30,24.69,24.84,24.65,24.65,13251,23.3079041184742,23.4495074241758,23.2701432369538,23.2701432369538,14036.7485783796,0.0,1.0
2025-01-31,24.29,24.68,24.25,24.62,82580,22.9302953032701,23.2984638980941,22.8925344217497,23.2418225758135,87476.7713834868,0.0,1.0
2025-02-03,24.27,24.4799,24.2,24.2,20982,22.9114148625099,23.1095650882883,22.8453333198492,22.8453333198492,22226.1760373979,0.0,1.0
2025-02-04,24.42,24.518,24.3,24.3,16031,23.0530181682115,23.1455323279365,22.9397355236502,22.9397355236502,16981.5950841448,0.0,1.0
2025-02-05,24.55,24.5899,24.42,24.42,25128,23.1757410331528,23.2134075124694,23.0530181682115,23.0530181682115,26618.0226607442,0.0,1.0
2025-02-06,24.46,24.56,24.43,24.54,20136,23.0907790497319,23.1851812535329,23.0624583885916,23.1663008127727,21330.0105180175,0.0,1.0
2025-02-07,24.48,24.58,24.4,24.5386,16049,23.1096594904921,23.2040616942931,23.0341377274513,23.1649791819195,17000.6624356209,0.0,1.0
2025-02-10,24.63,24.68,24.5087,24.5799,18378,23.2512627961936,23.2984638980941,23.136752922983,23.2039672920893,19467.7658571775,0.0,1.0
2025-02-11,24.8,24.87,24.63,24.63,17902,23.4117465426554,23.4778280853161,23.2512627961936,23.2512627961936,18963.540340363,0.0,1.0
2025-02-12,24.9,24.98,24.75,24.8,18023,23.5061487464564,23.5816705094972,23.3645454407549,23.4117465426554,19091.7153141751,0.0,1.0
2025-02-13,24.82,25.17,24.82,24.8788,26766,23.4306269834156,23.7610346967192,23.4306269834156,23.4861354792506,28353.1516450763,0.0,1.0
2025-02-14,25.0,25.1,24.95,24.98,14605,23.6005509502574,23.6949531540585,23.5533498483569,23.5816705094972,15471.0371283098,0.0,1.0
2025-02-18,25.1,25.1799,24.97,25.16,15695,23.6949531540585,23.7703805148955,23.5722302891171,23.7515944763391,16625.6711899228,0.0,1.0
2025-02-19,25.15,25.19,25.1199,25.16,20567,23.742154255959,23.7799151374794,23.7137391926149,23.7515944763391,21786.5676561416,0.0,1.0
2025-02-20,25.17,25.2,25.0,25.2,8950,23.7610346967192,23.7893553578595,23.6005509502574,23.7893553578595,9480.71087287728,0.0,1.0
2025-02-21,25.11,25.156,25.11,25.12,6284,23.7043933744386,23.747818388187,23.7043933744386,23.7138335948187,6656.6242597945,0.0,1.0
2025-02-24,25.2556,25.29,25.1614,25.21,15388,23.8418429831729,23.8743173412804,23.7529161071923,23.7987955782396,16300.4669175235,0.0,1.0
2025-02-25,25.25,25.3199,25.2434,25.3199,9170,23.83655645976,23.9025436002169,23.8303259143091,23.9025436002169,9713.75627980835,0.0,1.0
2025-02-26,25.12,25.3727,25.12,25.26,14588,23.7138335948187,23.9523879638239,23.7138335948187,23.8459966801401,15453.0290741378,0.0,1.0
2025-02-27,25.16,25.34,25.12,25.12,7955,23.7515944763391,23.9215184431809,23.7138335948187,23.7138335948187,8426.71005516634,0.0,1.0
2025-02-28,25.16,25.24,25.1,25.11,15429,23.7515944763391,23.8271162393799,23.6949531540585,23.7043933744386,16343.898106997,0.0,1.0
2025-03-03,25.15,25.3253,25.12,25.14,16278,23.742154255959,23.9076413192222,23.7138335948187,23.7327140355789,17243.2415182901,0.0,1.0
2025-03-04,25.25,25.281,25.06,25.1,8564,23.83655645976,23.8658211429383,23.657192272538,23.6949531540585,9071.8221134437,0.0,1.0
2025-03-05,25.15,25.2,25.1053,25.15,13344,23.742154255959,23.7893553578595,23.6999564708599,23.742154255959,14135.2632276731,0.0,1.0
2025-03-06,25.15,25.25,25.0601,25.115,14592,23.742154255959,23.83655645976,23.6572866747419,23.7091134846286,15457.2662633548,0.0,1.0
2025-03-07,25.12,25.1999,25.09,25.0936,29455,23.7138335948187,23.7892609556557,23.6855129336784,23.6889114130152,31201.6020961564,0.0,1.0
2025-03-10,25.15,25.39,25.08,25.18,17122,23.742154255959,23.9687195450814,23.6760727132983,23.7704749170993,18137.288443062,0.0,1.0
2025-03-11,25.1243,25.38,25.12,25.12,18282,23.7178928895821,23.9592793247013,23.7138335948187,23.7138335948187,19366.0733159712,0.0,1.0
2025-03-12,25.12,25.1999,25.08,25.12,13458,23.7138335948187,23.7892609556557,23.6760727132983,23.7138335948187,14256.0231203556,0.0,1.0
2025-03-13,25.1434,25.15,25.08,25.15,20153,23.7359237105081,23.742154255959,23.6760727132983,23.742154255959,21348.0185721895,0.0,1.0
2025-03-14,25.165,25.2,25.12,25.16,8456,23.7563145865291,23.7893553578595,23.7138335948187,23.7515944763391,8957.41800458664,0.0,1.0
2025-03-17,25.31,25.67,25.19,25.19,22338,23.8931977820406,24.2330457157243,23.7799151374794,23.7799151374794,23662.5831819367,0.0,1.0
2025-03-18,25.45,25.63,25.31,25.33,5311,24.0253608673621,24.1952848342039,23.8931977820406,23.9120782228008,5625.92798277667,0.0,1.0
2025-03-19,25.45,25.6,25.4,25.4,11584,24.0253608673621,24.1669641730636,23.9781597654615,23.9781597654615,12270.8999722246,0.0,1.0
2025-03-20,25.5,25.6,25.45,25.5016,9387,24.0725619692626,24.1669641730636,24.0253608673621,24.0740724045234,9943.6237948267,0.0,1.0
2025-03-21,25.45,25.57,25.32,25.32,6451,24.0253608673621,24.1386435119233,23.9026380024207,23.9026380024207,6833.52690960126,0.0,1.0
2025-03-24,25.48,25.55,25.4,25.4,4953,24.0536815285024,24.1197630711631,23.9781597654615,23.9781597654615,5246.69954786158,0.0,1.0
2025-03-25,25.4779,25.48,25.4,25.4,3570,24.0516990822226,24.0536815285024,23.9781597654615,23.9781597654615,3781.69137610859,0.0,1.0
2025-03-26,25.41,25.44,25.41,25.44,2202,23.9875999858417,24.015920646982,23.9875999858417,24.015920646982,2332.57266391908,0.0,1.0
2025-03-27,25.5,25.5,25.4,25.4792,4511,24.0725619692626,24.0725619692626,23.9781597654615,24.052926310872,4778.49013939099,0.0,1.0
2025-03-28,25.5,25.62,25.43,25.43,15367,24.0725619692626,24.1858446138238,24.0064804266019,24.0064804266019,16278.2216741347,0.0,1.0
2025-03-31,26.09,26.59,25.42,25.49,124134,24.6295349716887,25.1015459906938,23.9970402062218,24.0631217488825,131494.811563547,0.0,1.0
2025-04-01,25.53,25.6397,25.298,25.58,21214,24.5581480251743,24.6636720689801,24.3349795824857,24.6062446723055,22053.5123187961,0.48438,1.0
2025-04-02,25.4,25.5,25.28,25.35,12070,24.4330967426333,24.5292900368956,24.3176647895185,24.3850000955021,12547.6521960907,0.0,1.0
2025-04-03,25.12,25.41,25.09,25.33,19256,24.1637555186987,24.4427160720595,24.13489753042,24.3657614366496,20018.0273975082,0.0,1.0
2025-04-04,24.84,25.09,24.73,25.09,23935,23.8944142947642,24.13489753042,23.7886016710756,24.13489753042,24882.1918238137,0.0,1.0
2025-04-07,24.39,24.7,24.32,24.69,24769,23.4615444705837,23.7597436827969,23.3942091646001,23.7501243533707,25749.1961263439,0.0,1.0
2025-04-08,24.69,24.83,24.37,24.83,10472,23.7501243533707,23.884794965338,23.4423058117312,23.884794965338,10886.4137363266,0.0,1.0
2025-04-09,24.39,24.5136,23.8494,24.5,69025,23.4615444705837,23.5804393822919,22.9415235218015,23.5673570942723,71756.5611296738,0.0,1.0
2025-04-10,23.68,24.24,23.65,24.24,28963,22.7785720813211,23.3172545291902,22.7497140930424,23.3172545291902,30109.1674030966,0.0,1.0
2025-04-11,23.03,24.25,22.84,24.25,52791,22.1533156686159,23.3268738586164,21.9705484095175,23.3268738586164,54880.1248619575,0.0,1.0
2025-04-14,24.15,24.28,23.1,23.1,39989,23.2306805643541,23.3557318468951,22.2206509745996,22.2206509745996,41571.5048607682,0.0,1.0
2025-04-15,24.34,24.5094,24.025,24.2969,15473,23.4134478234525,23.5763992639329,23.1104389465262,23.3719885136255,16085.3208309952,0.0,1.0
2025-04-16,24.14,24.36,24.0001,24.35,10499,23.2210612349279,23.432686482305,23.0864868162548,23.4230671528788,10914.4822209409,0.0,1.0
2025-04-17,24.17,24.36,24.0195,24.36,12435,23.2499192232066,23.432686482305,23.1051483153417,23.432686482305,12927.0965251357,0.0,1.0
2025-04-21,24.2499,24.3175,23.96,24.21,14887,23.3267776653222,23.3918043322435,23.0479133052557,23.2883965409115,15476.1307575147,0.0,1.0
2025-04-22,24.27,24.4899,24.252,24.34,15005,23.3461125174689,23.5576415715518,23.3287977245017,23.4134478234525,15598.8004310142,0.0,1.0
2025-04-23,24.35,24.4999,24.291,24.4,9619,23.4230671528788,23.567260900978,23.366313109264,23.4711638000099,9999.65753721596,0.0,1.0
2025-04-24,24.48,24.5799,24.375,24.49,12609,23.5481184354198,23.6442155363879,23.4471154764443,23.557737764846,13107.9823148723,0.0,1.0
2025-04-25,24.514,24.5215,24.335,24.515,10122,23.580824155469,23.5880386525387,23.4086381587394,23.5817860884116,10522.5630098451,0.0,1.0
2025-04-28,24.495,24.58,24.3028,24.56,5861,23.5625474295591,23.6443117296821,23.3776639179869,23.6250730708297,6092.94030830886,0.0,1.0
2025-04-29,24.57,24.6,24.4,24.57,6688,23.6346924002559,23.6635503885346,23.4711638000099,23.6346924002559,6952.66759630943,0.0,1.0
2025-04-30,24.83,24.86,24.5,24.5,18293,23.884794965338,23.9136529536167,23.5673570942723,23.5673570942723,19016.9181129319,0.0,1.0
2025-05-01,25.0,25.0,24.8301,24.8301,12018,24.0483235655839,24.0483235655839,23.8848911586322,23.8848911586322,12493.5943738707,0.0,1.0
2025-05-02,25.0189,25.0189,24.75,24.91,6925,24.0665040981995,24.0665040981995,23.8078403299281,23.9617496007478,7199.04651681263,0.0,1.0
2025-05-05,24.96,25.2,24.83,24.85,19502,24.009846247879,24.2407101541086,23.884794965338,23.9040336241904,20273.7624795494,0.0,1.0
2025-05-06,25.19,25.22,24.7,24.7,7929,24.2310908246824,24.2599488129611,23.7597436827969,23.7597436827969,8242.77831506242,0.0,1.0
2025-05-07,25.0981,25.21,24.9801,24.99,5047,24.1426891872553,24.2503294835348,24.0291811000257,24.0387042361577,5246.72747586329,0.0,1.0
2025-05-08,25.19,25.22,25.07,25.21,7960,24.2310908246824,24.2599488129611,24.1156588715676,24.2503294835348,8275.00509369364,0.0,1.0
2025-05-09,25.1,25.1321,25.0401,25.09,4625,24.1445168598463,24.1753949073045,24.0868970765831,24.13489753042,4808.02745707702,0.0,1.0
2025-05-12,25.05,25.2181,25.04,25.1,6673,24.0964202127151,24.2581211403701,24.0868008832889,24.1445168598463,6937.07399374594,0.0,1.0
2025-05-13,25.3,25.32,25.0973,25.0999,7162,24.336903448371,24.3561421072234,24.1419196409012,24.144420666552,7445.4254373158,0.0,1.0
2025-05-14,25.39,25.46,25.1324,25.15,20928,24.4234774132071,24.4908127191907,24.1756834871873,24.1926135069774,21756.1942965855,0.0,1.0
2025-05-15,25.2,25.42,25.2,25.365,13390,24.2407101541086,24.4523354014858,24.2407101541086,24.3994290896415,13919.8892216781,0.0,1.0
2025-05-16,25.33,25.4072,25.19,25.19,3414,24.3657614366496,24.4400226598202,24.2310908246824,24.2310908246824,3549.10394345102,0.0,1.0
2025-05-19,25.28,25.49,25.1901,25.31,6116,24.3176647895185,24.5196707074694,24.2311870179766,24.3465227777972,6358.03155188823,0.0,1.0
2025-05-20,25.25,25.28,25.2,25.22,7414,24.2888068012398,24.3176647895185,24.2407101541086,24.2599488129611,7707.39796038249,0.0,1.0
2025-05-21,25.16,25.41,25.02,25.2419,7925,24.2022328364037,24.4427160720595,24.0675622244364,24.2810151444045,8238.62002104549,0.0,1.0
2025-05-22,25.12,25.23,25.0037,25.16,6217,24.1637555186987,24.2695681423873,24.0518827174716,24.2022328364037,6463.02847581576,0.0,1.0
2025-05-23,24.93,25.3,24.92,25.3,14031,23.9809882596003,24.336903448371,23.9713689301741,24.336903448371,14586.2558378914,0.0,1.0
2025-05-27,25.0,25.0406,24.98,25.0406,6577,24.0483235655839,24.0873780430545,24.0290849067315,24.0873780430545,6837.2749373396,0.0,1.0
2025-05-28,24.98,25.1,24.98,25.1,3302,24.0290849067315,24.1445168598463,24.0290849067315,24.1445168598463,3432.67171097693,0.0,1.0
2025-05-29,24.965,25.2,24.94,24.96,5252,24.0146559125921,24.2407101541086,23.9906075890265,24.009846247879,5459.84004423104,0.0,1.0
2025-05-30,24.6,24.97,24.6,24.97,43596,23.6635503885346,24.0194655773052,23.6635503885346,24.0194655773052,45321.2464905362,0.0,1.0
2025-06-02,24.52,24.65,24.48,24.65,16151,23.5865957531247,23.7116470356658,23.5481184354198,23.7116470356658,16790.1516668651,0.0,1.0
2025-06-03,24.45,24.545,24.41,24.5,12281,23.5192604471411,23.6106440766903,23.4807831294362,23.5673570942723,12767.0022054839,0.0,1.0
2025-06-04,24.5789,24.696,24.535,24.696,1847,23.6432536034452,23.7558959510264,23.6010247472641,23.7558959510264,1920.09226231811,0.0,1.0
2025-06-05,24.43,24.6162,24.41,24.48,19283,23.5000217882886,23.6791337022051,23.4807831294362,23.5481184354198,20046.0958821225,0.0,1.0
2025-06-06,24.55,24.6,24.39,24.5,31080,23.6154537414034,23.6635503885346,23.4615444705837,23.5673570942723,32309.9445115576,0.0,1.0
2025-06-09,24.82,24.82,24.565,24.73,7965,23.8751756359117,23.8751756359117,23.6298827355428,23.7886016710756,8280.20296121482,0.0,1.0
2025-06-10,24.8,24.8138,24.62,24.725,13295,23.8559369770593,23.8692116516675,23.6827890473871,23.7837920063625,13821.129738776,0.0,1.0
2025-06-11,24.82,24.82,24.69,24.7099,5848,23.8751756359117,23.8751756359117,23.7501243533707,23.7692668189289,6079.42585275383,0.0,1.0
2025-06-12,24.89,24.89,24.745,24.85,11998,23.9425109418954,23.9425109418954,23.803030665215,23.9040336241904,12472.802903786,0.0,1.0
2025-06-13,24.99,24.99,24.8025,24.94,8418,24.0387042361577,24.0387042361577,23.8583418094158,23.9906075890265,8751.1297586323,0.0,1.0
2025-06-16,25.23,25.23,24.852,24.99,17352,24.2695681423873,24.2695681423873,23.9059574900757,24.0387042361577,18038.6794454488,0.0,1.0
2025-06-17,25.24,25.24,25.01,25.1,17557,24.2791874718135,24.2791874718135,24.0579428950102,24.1445168598463,18251.7920138165,0.0,1.0
2025-06-18,25.26,25.32,25.0884,25.32,11974,24.298426130666,24.3561421072234,24.1333584377118,24.3561421072234,12447.8531396844,0.0,1.0
2025-06-20,25.215,25.25,25.06,25.06,10733,24.255139148248,24.2888068012398,24.1060395421413,24.1060395421413,11157.7424209314,0.0,1.0
2025-06-23,25.26,25.26,25.1301,25.205,16070,24.298426130666,24.298426130666,24.1734710414192,24.2455198188217,16705.9462130222,0.0,1.0
2025-06-24,25.24,25.337,25.12,25.12,24808,24.2791874718135,24.372494967248,24.1637555186987,24.1637555186987,25789.7394930091,0.0,1.0
2025-06-25,25.15,25.3283,25.12,25.23,18996,24.1926135069774,24.3641261506472,24.1637555186987,24.2695681423873,19747.7382864076,0.0,1.0
2025-06-26,25.1606,25.3,25.12,25.12,13244,24.2028099961693,24.336903448371,24.1637555186987,24.1637555186987,13768.1114900601,0.0,1.0
2025-06-27,25.03,25.155,24.91,25.15,43674,24.0771815538626,24.1974231716906,23.9617496007478,24.1926135069774,45402.3332238664,0.0,1.0
2025-06-30,24.85,25.33,24.85,25.05,141836,23.9040336241904,24.3657614366496,23.9040336241904,24.0964202127151,147448.947546374,0.0,1.0
2025-07-01,24.66,24.67,24.44,24.6474,8739,24.1872074438399,24.1970157193646,23.9714253822971,24.1748490166788,8909.82311622276,0.48438,1.0
2025-07-02,24.74,24.8,24.6033,24.6033,14578,24.2656736480373,24.3245233011853,24.131594521615,24.131594521615,14862.959307506,0.0,1.0
2025-07-03,24.66,24.8499,24.66,24.8499,2343,24.1872074438399,24.3734665960534,24.1872074438399,24.3734665960534,2388.79912590799,0.0,1.0
2025-07-07,24.66,24.7,24.6579,24.68,2242,24.1872074438399,24.2264405459386,24.1851477059797,24.2068239948892,2285.82485714286,0.0,1.0
2025-07-08,24.66,24.67,24.6066,24.61,6141,24.1872074438399,24.1970157193646,24.1348312525382,24.1381660662165,6261.0394503632,0.0,1.0
2025-07-09,24.7,24.76,24.63,24.63,9979,24.2264405459386,24.2852901990866,24.1577826172659,24.1577826172659,10174.0616634383,0.0,1.0
2025-07-10,24.75,24.78,24.63,24.63,3825,24.2754819235619,24.304906750136,24.1577826172659,24.1577826172659,3899.76809927362,0.0,1.0
2025-07-11,24.75,24.83,24.71,24.8,6862,24.2754819235619,24.3539481277593,24.2362488214633,24.3245233011853,6996.13299273609,0.0,1.0
2025-07-14,24.68,24.829,24.6555,24.81,4585,24.2068239948892,24.3529673002069,24.1827937198538,24.33433157671,4674.62398305086,0.0,1.0
2025-07-15,24.74,24.78,24.7,24.74,10673,24.2656736480373,24.304906750136,24.2264405459386,24.2656736480373,10881.6274309927,0.0,1.0
2025-07-16,24.7,24.77,24.6339,24.77,2686,24.2264405459386,24.2950984746113,24.1616078447205,24.2950984746113,2738.50382082324,0.0,1.0
2025-07-17,25.01,25.01,24.69,24.69,32895,24.5304970872034,24.5304970872034,24.2166322704139,24.2166322704139,33538.005653753,0.0,1.0
2025-07-18,24.7908,25.08,24.7908,24.96,4197,24.3154996877026,24.5991550158761,24.3154996877026,24.4814557095801,4279.03966343826,0.0,1.0
2025-07-21,24.98,25.1,24.87,24.95,10641,24.5010722606294,24.6187715669254,24.393181229858,24.4716474340554,10849.0019200969,0.0,1.0
2025-07-22,24.79,25.0199,24.79,24.955,13586,24.3147150256606,24.5402072799728,24.3147150256606,24.4765515718177,13851.5684697337,0.0,1.0
2025-07-23,24.75,25.0282,24.75,24.795,31278,24.2754819235619,24.5483481486583,24.2754819235619,24.319619163423,31889.3978062955,0.0,1.0
2025-07-24,24.75,24.85,24.74,24.84,32714,24.2754819235619,24.3735646788087,24.2656736480373,24.363756403284,33353.4676077483,0.0,1.0
2025-07-25,24.9,25.15,24.805,24.83,12157,24.422606056432,24.6678129445488,24.3294274389476,24.3539481277593,12394.6354987894,0.0,1.0
2025-07-28,24.8632,24.9525,24.81,24.8591,4503,24.3865116025012,24.4740995029365,24.33433157671,24.3824902095361,4591.02111138015,0.0,1.0
2025-07-29,24.98,25.0136,24.9572,24.96,4367,24.5010722606294,24.5340280663923,24.4787093924331,24.4814557095801,4452.36269007264,0.0,1.0
2025-07-30,25.09,25.12,24.9742,25.04,6755,24.6089632914008,24.6383881179748,24.4953834608251,24.5599219137774,6887.04144067796,0.0,1.0
2025-07-31,25.0,25.1099,25.0,25.1019,13475,24.5206888116787,24.6284817596949,24.5206888116787,24.6206351392751,13738.3987288136,0.0,1.0
2025-08-01,25.0505,25.1,25.0265,25.0265,10020,24.5702206030783,24.6187715669254,24.5466807418191,24.5466807418191,10215.8630992736,0.0,1.0
2025-08-04,25.43,25.44,25.0764,25.12,40299,24.9424446592396,24.9522529347643,24.5956240366872,24.6383881179748,41086.7332372881,0.0,1.0
2025-08-05,25.3438,25.35,25.1,25.35,4252,24.8578973242169,24.8639784550422,24.6187715669254,24.8639784550422,4335.11476029056,0.0,1.0
2025-08-06,25.25,25.3299,25.192,25.245,4149,24.7658956997955,24.8442638212376,24.7090077017524,24.7609915620332,4230.10139709444,0.0,1.0
2025-08-07,25.19,25.2999,25.19,25.29,3817,24.7070460466475,24.8148389946636,24.7070460466475,24.8051288018942,3891.61172154964,0.0,1.0
2025-08-08,25.1831,25.2651,25.04,25.04,3026,24.7002783365355,24.7807061958378,24.5599219137774,24.5599219137774,3085.14987409201,0.0,1.0
2025-08-11,25.1,25.28,25.1,25.16,4590,24.6187715669254,24.7953205263695,24.6187715669254,24.6776212200735,4679.72171912834,0.0,1.0
2025-08-12,25.215,25.25,25.1001,25.1001,4897,24.7315667354592,24.7658956997955,24.6188696496807,24.6188696496807,4992.72271428571,0.0,1.0
2025-08-13,25.1,25.3,25.1,25.3,4881,24.6187715669254,24.8149370774189,24.6187715669254,24.8149370774189,4976.40995883778,0.0,1.0
2025-08-14,25.3099,25.3099,25.145,25.1788,6776,24.8246472701883,24.8246472701883,24.6629088067865,24.6960607780599,6908.45193220339,0.0,1.0
2025-08-15,25.23,25.3099,25.15,25.29,5238,24.7462791487462,24.8246472701883,24.6678129445488,24.8051288018942,5340.38831476997,0.0,1.0
2025-08-18,25.16,25.1999,25.16,25.1601,8636,24.6776212200735,24.7167562394169,24.6776212200735,24.6777193028287,8804.80975302663,0.0,1.0
2025-08-19,25.1601,25.23,25.1601,25.2299,6047,24.6777193028287,24.7462791487462,24.6777193028287,24.7461810659909,6165.20201210654,0.0,1.0
2025-08-20,25.1996,25.205,25.1451,25.205,4320,24.7164619911512,24.7217584599345,24.6630068895417,24.7217584599345,4404.44397094431,0.0,1.0
2025-08-21,25.2,25.23,25.1383,25.23,6159,24.7168543221722,24.7462791487462,24.6563372621849,24.7462791487462,6279.39130024212,0.0,1.0
2025-08-22,25.2101,25.2999,25.21,25.29,5960,24.7267606804521,24.8148389946636,24.7266625976968,24.8051288018942,6076.50140435835,0.0,1.0
2025-08-25,25.27,25.3,25.18,25.18,8215,24.7855122508449,24.8149370774189,24.6972377711228,24.6972377711228,8375.58037530265,0.0,1.0
2025-08-26,25.22,25.2743,25.2,25.2743,5938,24.7364708732215,24.7897298093205,24.7168543221722,24.7897298093205,6054.07136561743,0.0,1.0
2025-08-27,25.2085,25.22,25.18,25.22,4591,24.7251913563681,24.7364708732215,24.6972377711228,24.7364708732215,4680.74126634383,0.0,1.0
2025-08-28,25.2,25.2,25.1586,25.2,7582,24.7168543221722,24.7168543221722,24.6762480615,24.7168543221722,7730.20698789345,0.0,1.0
2025-08-29,25.02,25.21,25.02,25.194,24278,24.5403053627281,24.7266625976968,24.5403053627281,24.7109693568574,24752.5672978208,0.0,1.0
2025-09-02,25.14,25.15,25.0431,25.09,5595,24.6580046690241,24.6678129445488,24.5629624791901,24.6089632914008,5704.36667070219,0.0,1.0
2025-09-03,25.0611,25.09,25.0,25.0,38962,24.5806173751345,24.6089632914008,24.5206888116787,24.5206888116787,39723.5986101695,0.0,1.0
2025-09-04,25.16,25.18,25.06,25.06,8962,24.6776212200735,24.6972377711228,24.5795384648268,24.5795384648268,9137.18214527844,0.0,1.0
2025-09-05,25.3199,25.4055,25.1501,25.2,18185,24.834455545713,24.9184143842042,24.6679110273041,24.7168543221722,18540.4661138014,0.0,1.0
2025-09-08,25.25,25.32,24.95,25.23,148732,24.7658956997955,24.8345536284682,24.4716474340554,24.7462791487462,151639.296455206,0.0,1.0
2025-09-09,25.18,25.39,25.175,25.2696,11842,24.6972377711228,24.9032115571409,24.6923336333605,24.7851199198239,12073.478125908,0.0,1.0
2025-09-10,25.15,25.2,25.1,25.2,13771,24.6678129445488,24.7168543221722,24.6187715669254,24.7168543221722,14040.1847046005,0.0,1.0
2025-09-11,25.1801,25.2,25.11,25.1765,9200,24.6973358538781,24.7168543221722,24.6285798424501,24.6938048746892,9379.83438256657,0.0,1.0
2025-09-12,25.14,25.18,25.07,25.18,23537,24.6580046690241,24.6972377711228,24.5893467403514,24.6972377711228,23997.0828111381,0.0,1.0
2025-09-15,25.125,25.3,25.11,25.2399,9448,24.6432922557371,24.8149370774189,24.6285798424501,24.7559893415156,9632.6820920097,0.0,1.0
2025-09-16,25.12,25.265,25.1,25.2,26571,24.6383881179748,24.7806081130825,24.6187715669254,24.7168543221722,27090.389062954,0.0,1.0
2025-09-17,25.12,25.21,25.12,25.12,6223,24.6383881179748,24.7266625976968,24.6383881179748,24.6383881179748,6344.6423220339,0.0,1.0
2025-09-18,25.14,25.1943,25.12,25.14,9688,24.6580046690241,24.7112636051231,24.6383881179748,24.6580046690241,9877.37342372883,0.0,1.0
2025-09-19,25.2,25.29,25.1335,25.14,7085,24.7168543221722,24.8051288018942,24.6516292899331,24.6580046690241,7223.49202179176,0.0,1.0
2025-09-22,25.175,25.26,25.175,25.1908,3770,24.6923336333605,24.7757039753202,24.6923336333605,24.7078307086895,3843.69300242131,0.0,1.0
2025-09-23,25.24,25.24,25.1764,25.24,2650,24.7560874242708,24.7560874242708,24.6937067919339,24.7560874242708,2701.80012106538,0.0,1.0
2025-09-24,25.03,25.24,24.92,25.2185,43308,24.5501136382527,24.7560874242708,24.4422226074814,24.7349996318928,44154.5508087168,0.0,1.0
2025-09-25,25.04,25.05,24.93,24.93,6701,24.5599219137774,24.5697301893021,24.452030883006,24.452030883006,6831.98589104117,0.0,1.0
2025-09-26,25.18,25.2736,25.04,25.04,12345,24.6972377711228,24.7890432300337,24.5599219137774,24.5599219137774,12586.3103753027,0.0,1.0
2025-09-29,25.22,25.27,25.1602,25.195,10015,24.7364708732215,24.7855122508449,24.677817385584,24.7119501844098,10210.7653631961,0.0,1.0
2025-09-30,25.18,25.25,25.18,25.25,8708,24.6972377711228,24.7658956997955,24.6972377711228,24.7658956997955,8878.21715254238,0.0,1.0
2025-10-01,24.78,24.79,24.7,24.78,18561,24.78,24.79,24.7,24.78,18561,0.48438,1.0
2025-10-02,24.965,24.985,24.8,24.8,13156,24.965,24.985,24.8,24.8,13156,0.0,1.0
2025-10-03,24.88,24.92,24.85,24.85,5016,24.88,24.92,24.85,24.85,5016,0.0,1.0
2025-10-06,24.8899,24.97,24.802,24.86,18715,24.8899,24.97,24.802,24.86,18715,0.0,1.0
2025-10-07,24.83,24.8899,24.77,24.845,5188,24.83,24.8899,24.77,24.845,5188,0.0,1.0
2025-10-08,24.845,24.94,24.7567,24.8,7425,24.845,24.94,24.7567,24.8,7425,0.0,1.0
2025-10-09,25.05,25.17,24.7799,24.87,26825,25.05,25.17,24.7799,24.87,26825,0.0,1.0
2025-10-10,24.725,25.05,24.5,25.05,80021,24.725,25.05,24.5,25.05,80021,0.0,1.0
2025-10-13,24.56,24.75,24.56,24.57,6549,24.56,24.75,24.56,24.57,6549,0.0,1.0
2025-10-14,24.67,24.6871,24.53,24.57,18834,24.67,24.6871,24.53,24.57,18834,0.0,1.0
2025-10-15,24.662,24.78,24.655,24.725,9403,24.662,24.78,24.655,24.725,9403,0.0,1.0
2025-10-16,24.4092,24.73,24.4092,24.68,22670,24.4092,24.73,24.4092,24.68,22670,0.0,1.0
2025-10-17,24.6899,24.7326,24.43,24.43,7653,24.6899,24.7326,24.43,24.43,7653,0.0,1.0
2025-10-20,24.59,24.72,24.55,24.6613,10826,24.59,24.72,24.55,24.6613,10826,0.0,1.0
2025-10-21,24.48,24.59,24.35,24.59,29565,24.48,24.59,24.35,24.59,29565,0.0,1.0
2025-10-22,24.585,24.6,24.46,24.46,8535,24.585,24.6,24.46,24.46,8535,0.0,1.0
2025-10-23,24.585,24.67,24.5231,24.67,7863,24.585,24.67,24.5231,24.67,7863,0.0,1.0
2025-10-24,24.61,24.67,24.586,24.66,7851,24.61,24.67,24.586,24.66,7851,0.0,1.0
2025-10-27,24.63,24.64,24.6122,24.62,4011,24.63,24.64,24.6122,24.62,4011,0.0,1.0
2025-10-28,24.6699,24.6699,24.61,24.6364,12927,24.6699,24.6699,24.61,24.6364,12927,0.0,1.0
2025-10-29,24.7,24.71,24.65,24.69,11456,24.7,24.71,24.65,24.69,11456,0.0,1.0
2025-10-30,24.675,24.71,24.63,24.71,13513,24.675,24.71,24.63,24.71,13513,0.0,1.0
2025-10-31,24.7,24.7,24.61,24.655,10402,24.7,24.7,24.61,24.655,10402,0.0,1.0
2025-11-03,24.615,24.69,24.53,24.61,20947,24.615,24.69,24.53,24.61,20947,0.0,1.0
2025-11-04,24.565,24.74,24.47,24.47,24514,24.565,24.74,24.47,24.47,24514,0.0,1.0
2025-11-05,24.54,24.57,24.5,24.57,5431,24.54,24.57,24.5,24.57,5431,0.0,1.0
2025-11-06,24.4593,24.52,24.42,24.52,11565,24.4593,24.52,24.42,24.52,11565,0.0,1.0
2025-11-07,24.477,24.57,24.43,24.52,10118,24.477,24.57,24.43,24.52,10118,0.0,1.0
2025-11-10,24.47,24.67,24.4,24.67,31203,24.47,24.67,24.4,24.67,31203,0.0,1.0
2025-11-11,24.49,24.53,24.46,24.495,17516,24.49,24.53,24.46,24.495,17516,0.0,1.0
2025-11-12,24.475,24.54,24.39,24.49,35226,24.475,24.54,24.39,24.49,35226,0.0,1.0
2025-11-13,24.5,24.65,24.39,24.45,15112,24.5,24.65,24.39,24.45,15112,0.0,1.0
2025-11-14,24.44,24.5,24.415,24.45,5251,24.44,24.5,24.415,24.45,5251,0.0,1.0
2025-11-17,24.45,24.5463,24.41,24.43,6763,24.45,24.5463,24.41,24.43,6763,0.0,1.0
2025-11-18,24.35,24.68,24.32,24.405,10082,24.35,24.68,24.32,24.405,10082,0.0,1.0
2025-11-19,24.35,24.4799,24.31,24.39,12786,24.35,24.4799,24.31,24.39,12786,0.0,1.0
2025-11-20,24.304,24.4499,24.24,24.35,11234,24.304,24.4499,24.24,24.35,11234,0.0,1.0
2025-11-21,24.47,24.48,24.23,24.23,7469,24.47,24.48,24.23,24.23,7469,0.0,1.0
2025-11-24,24.59,24.74,24.25,24.445,47631,24.59,24.74,24.25,24.445,47631,0.0,1.0
2025-11-25,24.76,24.76,24.4,24.71,35654,24.76,24.76,24.4,24.71,35654,0.0,1.0
2025-11-26,24.71,24.78,24.61,24.61,33428,24.71,24.78,24.61,24.61,33428,0.0,1.0