date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-23,24.97,25.2,24.75,25.2,125043,19.5403410086564,19.7203281304822,19.3681794138664,19.7203281304822,159788.59880781,0.0,1.0
2021-11-24,25.05,25.14,24.9977,25.04,153491,19.6029452249436,19.6733749682668,19.5620177185458,19.5951196979077,196141.421907741,0.0,1.0
2021-11-26,25.0,25.01,24.87,25.0,109889,19.5638175897641,19.5716431168,19.4620857382973,19.5638175897641,140423.768898631,0.0,1.0
2021-11-29,25.21,25.24,25.07,25.1,301383,19.7281536575181,19.7516302386258,19.6185962790154,19.6420728601231,385128.054145329,0.0,1.0
2021-11-30,25.2,25.34,25.1,25.22,748480,19.7203281304822,19.8298855089849,19.6420728601231,19.735979184554,956459.541403117,0.0,1.0
2021-12-01,25.3,25.3,25.13,25.17,121796,19.7985834008412,19.7985834008412,19.6655494412308,19.6968515493745,155639.357504188,0.0,1.0
2021-12-02,25.34,25.34,25.2,25.3,38805,19.8298855089849,19.8298855089849,19.7203281304822,19.7985834008412,49587.7144401292,0.0,1.0
2021-12-03,25.7,25.7,25.3242,25.34,56962,20.1116044822775,20.1116044822775,19.8175211762681,19.8298855089849,72789.9855672888,0.0,1.0
2021-12-06,25.27,25.5899,25.27,25.5,27402,19.7751068197335,20.0254454296121,19.7751068197335,19.9550939415594,35016.1719131149,0.0,1.0
2021-12-07,25.44,25.49,25.15,25.3692,31446,19.9081407793439,19.9472684145234,19.6812004953027,19.8527360479297,40183.874971893,0.0,1.0
2021-12-08,25.4,25.45,25.3781,25.44,19620,19.8768386712003,19.9159663063798,19.8597007669917,19.9081407793439,25071.7937718164,0.0,1.0
2021-12-09,25.45,25.5,25.4,25.4111,37324,19.9159663063798,19.9550939415594,19.8768386712003,19.8855250062102,47695.1901498103,0.0,1.0
2021-12-10,25.455,25.6,25.4,25.59,40490,19.9198790698978,20.0333492119184,19.8768386712003,20.0255236848825,51740.9240479535,0.0,1.0
2021-12-13,25.55,25.6,25.41,25.5,22676,19.9942215767389,20.0333492119184,19.8846641982362,19.9550939415594,28976.9620575795,0.0,1.0
2021-12-14,25.45,25.5,25.42,25.45,8900,19.9159663063798,19.9550939415594,19.8924897252721,19.9159663063798,11373.0359107628,0.0,1.0
2021-12-15,25.49,25.54,25.4,25.54,17955,19.9472684145234,19.986396049703,19.8768386712003,19.986396049703,22944.1415480614,0.0,1.0
2021-12-16,25.4,25.5,25.28,25.47,42584,19.8768386712003,19.9550939415594,19.7829323467694,19.9316173604516,54416.7821599914,0.0,1.0
2021-12-17,25.38,25.55,25.38,25.55,24533,19.8611876171285,19.9942215767389,19.8611876171285,19.9942215767389,31349.9651683982,0.0,1.0
2021-12-20,25.36,25.4999,25.35,25.35,18204,19.8455365630567,19.955015686289,19.8377110360208,19.8377110360208,23262.330979722,0.0,1.0
2021-12-21,25.379,25.5,25.375,25.4999,26595,19.8604050644249,19.9550939415594,19.8572748536105,19.955015686289,33984.9314659255,0.0,1.0
2021-12-22,25.465,25.5,25.38,25.5,18708,19.9277045969337,19.9550939415594,19.8611876171285,19.9550939415594,23906.3770582641,0.0,1.0
2021-12-23,25.33,25.5,25.3216,25.4,35651,19.822059981949,19.9550939415594,19.8154865392388,19.8768386712003,45557.3149724274,0.0,1.0
2021-12-27,25.4,25.5399,25.35,25.36,32810,19.8768386712003,19.9863177944326,19.8377110360208,19.8455365630567,41926.8885654076,0.0,1.0
2021-12-28,25.38,25.4,25.35,25.4,24062,19.8611876171285,19.8768386712003,19.8377110360208,19.8768386712003,30748.0887735702,0.0,1.0
2021-12-29,25.3505,25.5,25.35,25.35,19758,19.8381023123726,19.9550939415594,19.8377110360208,19.8377110360208,25248.1397218934,0.0,1.0
2021-12-30,25.45,25.54,25.399,25.54,25767,19.9159663063798,19.986396049703,19.8760561184967,19.986396049703,32926.8557654636,0.0,1.0
2021-12-31,25.5,25.58,25.49,25.53,99154,19.9550939415594,20.0176981578466,19.9472684145234,19.9785705226671,126705.842999525,0.0,1.0
2022-01-03,25.5,25.5,25.472,25.472,5920,19.9550939415594,19.9550939415594,19.9331824658588,19.9331824658588,7564.98568446244,0.0,1.0
2022-01-04,25.489,25.489,25.41,25.45,11776,19.9464858618199,19.9464858618199,19.8846641982362,19.9159663063798,15048.1877399037,0.0,1.0
2022-01-05,25.35,25.4,25.34,25.4,16202,19.8377110360208,19.8768386712003,19.8298855089849,19.8768386712003,20704.0368344021,0.0,1.0
2022-01-06,25.36,25.5,25.225,25.3,42165,19.8455365630567,19.9550939415594,19.739891948072,19.7985834008412,53881.3549637431,0.0,1.0
2022-01-07,25.22,25.35,25.17,25.35,19526,19.735979184554,19.8377110360208,19.6968515493745,19.8377110360208,24951.6740666915,0.0,1.0
2022-01-10,25.25,25.25,25.2,25.25,15825,19.7594557656617,19.7594557656617,19.7203281304822,19.7594557656617,20222.2801446991,0.0,1.0
2022-01-11,25.28,25.3,25.27,25.3,26739,19.7829323467694,19.7985834008412,19.7751068197335,19.7985834008412,34168.9446312233,0.0,1.0
2022-01-12,25.25,25.25,25.15,25.25,30501,19.7594557656617,19.7594557656617,19.6812004953027,19.7594557656617,38976.2885746266,0.0,1.0
2022-01-13,25.23,25.28,25.21,25.24,24089,19.7438047115899,19.7829323467694,19.7281536575181,19.7516302386258,30782.5912420635,0.0,1.0
2022-01-14,25.15,25.25,25.12,25.21,28037,19.6812004953027,19.7594557656617,19.6577239141949,19.7281536575181,35827.6188573097,0.0,1.0
2022-01-18,25.13,25.29,25.05,25.29,13795,19.6655494412308,19.7907578738053,19.6029452249436,19.7907578738053,17628.2056616824,0.0,1.0
2022-01-19,25.1,25.27,25.08,25.27,20314,19.6420728601231,19.7751068197335,19.6264218060513,19.7751068197335,25958.6349990153,0.0,1.0
2022-01-20,25.19,25.2,25.08,25.19,13781,19.7125026034463,19.7203281304822,19.6264218060513,19.7125026034463,17610.315492834,0.0,1.0
2022-01-21,25.01,25.2,24.93,25.2,33295,19.5716431168,19.7203281304822,19.5090389005127,19.7203281304822,42546.655129084,0.0,1.0
2022-01-24,24.95,25.105,24.93,25.0975,36739,19.5246899545845,19.6459856236411,19.5090389005127,19.6401164783642,46947.6366657883,0.0,1.0
2022-01-25,24.72,24.94,24.7,24.94,66928,19.3447028327587,19.5168644275486,19.3290517786869,19.5168644275486,85525.2300489364,0.0,1.0
2022-01-26,24.7094,24.89,24.65,24.79,15081,19.3364077741007,19.4777367923691,19.2899241435074,19.3994815220101,19271.5454573274,0.0,1.0
2022-01-27,25.2,25.25,24.8013,24.8013,28422,19.7203281304822,19.7594557656617,19.4083243675606,19.4083243675606,36319.5985006405,0.0,1.0
2022-01-28,24.96,25.09,24.9,25.09,20117,19.5325154816205,19.6342473330872,19.485562319405,19.6342473330872,25706.8947659343,0.0,1.0
2022-01-31,24.99,25.01,24.96,24.968,20982,19.5559920627282,19.5716431168,19.5325154816205,19.5387759032492,26812.2516269241,0.0,1.0
2022-02-01,25.25,25.25,25.01,25.25,5678,19.7594557656617,19.7594557656617,19.5716431168,19.7594557656617,7255.74133722599,0.0,1.0
2022-02-02,25.08,25.19,25.0301,25.0301,18712,19.6264218060513,19.7125026034463,19.5873724261422,19.5873724261422,23911.488535078,0.0,1.0
2022-02-03,25.2,25.2163,25.04,25.2163,6311,19.7203281304822,19.7330837395507,19.5951196979077,19.7330837395507,8064.63254301394,0.0,1.0
2022-02-04,25.15,25.15,25.04,25.1,9200,19.6812004953027,19.6812004953027,19.5951196979077,19.6420728601231,11756.3966717997,0.0,1.0
2022-02-07,25.2364,25.25,25.0501,25.13,10364,19.7488130488929,19.7594557656617,19.603023480214,19.6655494412308,13243.8364246231,0.0,1.0
2022-02-08,25.45,25.45,25.15,25.23,12328,19.9159663063798,19.9159663063798,19.6812004953027,19.7438047115899,15753.5715402117,0.0,1.0
2022-02-09,25.42,25.44,25.223,25.223,18698,19.8924897252721,19.9081407793439,19.7383268426648,19.7383268426648,23893.5983662296,0.0,1.0
2022-02-10,25.4,25.4,25.26,25.36,6160,19.8768386712003,19.8768386712003,19.7672812926976,19.8455365630567,7871.67429329201,0.0,1.0
2022-02-11,25.1,25.3499,25.07,25.2,13882,19.6420728601231,19.8376327807504,19.6185962790154,19.7203281304822,17739.3802823831,0.0,1.0
2022-02-14,25.22,25.29,25.14,25.205,21733,19.735979184554,19.7907578738053,19.6733749682668,19.7242408940001,27771.93139872,0.0,1.0
2022-02-15,25.15,25.3,25.056,25.16,35075,19.6812004953027,19.7985834008412,19.6076405411651,19.6890260223386,44821.2623112365,0.0,1.0
2022-02-16,25.18,25.3,25.1153,25.3,147745,19.7046770764104,19.7985834008412,19.6540459164881,19.7985834008412,188798.78546468,0.0,1.0
2022-02-17,25.19,25.298,25.119,25.15,7482,19.7125026034463,19.7970182954341,19.6569413614914,19.6812004953027,9561.01738026149,0.0,1.0
2022-02-18,25.08,25.25,25.08,25.25,2765,19.6264218060513,19.7594557656617,19.6264218060513,19.7594557656617,3533.30834755721,0.0,1.0
2022-02-22,24.95,25.25,24.95,25.06,12130,19.5246899545845,19.7594557656617,19.5246899545845,19.6107707519795,15500.5534379273,0.0,1.0
2022-02-23,24.79,25.1483,24.68,25.1483,5607,19.3994815220101,19.6798701557066,19.3134007246151,19.6798701557066,7165.01262378056,0.0,1.0
2022-02-24,24.92,24.95,24.66,24.85,9563,19.5012133734768,19.5246899545845,19.2977496705433,19.4464346842255,12220.2631926545,0.0,1.0
2022-02-25,25.15,25.1999,25.15,25.1999,2376,19.6812004953027,19.7202498752118,19.6812004953027,19.7202498752118,3036.21722741263,0.0,1.0
2022-02-28,24.8,25.2,24.8,25.1982,9661,19.407307049046,19.7203281304822,19.407307049046,19.7189195356157,12345.4943745932,0.0,1.0
2022-03-01,24.91,25.19,24.9,24.9,1931,19.4933878464409,19.7125026034463,19.485562319405,19.485562319405,2467.5654318745,0.0,1.0
2022-03-02,25.0,25.19,25.0,25.1864,16466,19.5638175897641,19.7125026034463,19.5638175897641,19.7096854137134,21041.3943041146,0.0,1.0
2022-03-03,24.9818,25.1,24.8372,25.0985,2156,19.5495751305587,19.6420728601231,19.4364180096195,19.6408990310677,2755.08600265221,0.0,1.0
2022-03-04,24.95,25.2,24.95,24.95,6422,19.5246899545845,19.7203281304822,19.5246899545845,19.5246899545845,8206.47602459764,0.0,1.0
2022-03-07,24.83,24.93,24.76,24.9,11210,19.4307836301537,19.5090389005127,19.3760049409023,19.485562319405,14324.9137707473,0.0,1.0
2022-03-08,24.9,25.0,24.77,24.95,7253,19.485562319405,19.5638175897641,19.3838304679382,19.5246899545845,9268.38533266997,0.0,1.0
2022-03-09,25.02,25.02,25.02,25.02,1138,19.5794686438359,19.5794686438359,19.5794686438359,19.5794686438359,1454.21515353349,0.0,1.0
2022-03-10,24.66,25.1975,24.66,25.03,10224,19.2977496705433,19.7183717487232,19.2977496705433,19.5872941708718,13064.9347361392,0.0,1.0
2022-03-11,24.5613,24.9,24.5613,24.76,5014,19.2205117186989,19.485562319405,19.2205117186989,19.3760049409023,6407.23618613087,0.0,1.0
2022-03-14,24.102,24.61,23.65,24.61,25071,18.8610852619397,19.2586220353638,18.5073714399168,19.2586220353638,32037.4587998579,0.0,1.0
2022-03-15,24.0,24.1857,23.8,24.11,10593,18.7812648861735,18.9265849232303,18.6247543454554,18.8673456835685,13536.4684722147,0.0,1.0
2022-03-16,24.69,24.7,23.98,23.98,10831,19.321226251651,19.3290517786869,18.7656138321017,18.7656138321017,13840.6013426373,0.0,1.0
2022-03-17,24.8783,25.25,24.65,24.7498,24645,19.4685809257371,19.7594557656617,19.2899241435074,19.3680229033257,31493.0865191853,0.0,1.0
2022-03-18,25.0274,25.0274,24.87,24.87,1689,19.5852595338425,19.5852595338425,19.4620857382973,19.4620857382973,2158.32108463802,0.0,1.0
2022-03-21,25.23,25.23,25.0383,25.0383,2470,19.7438047115899,19.7438047115899,19.5937893583116,19.5937893583116,3156.33693253755,0.0,1.0
2022-03-22,24.9501,25.1,24.95,25.1,8806,19.5247682098549,19.6420728601231,19.5246899545845,19.6420728601231,11252.9162056379,0.0,1.0
2022-03-23,24.9,25.2279,24.9,25.2279,9557,19.485562319405,19.7421613509124,19.485562319405,19.7421613509124,12212.5959774337,0.0,1.0
2022-03-24,24.9999,24.9999,24.9,24.95,2131,19.5637393344937,19.5637393344937,19.485562319405,19.5246899545845,2723.13927256579,0.0,1.0
2022-03-25,24.9,25.0,24.9,25.0,6318,19.485562319405,19.5638175897641,19.485562319405,19.5638175897641,8073.57762743815,0.0,1.0
2022-03-28,24.9208,24.9208,24.82,24.9,3945,19.5018394156397,19.5018394156397,19.4229581031178,19.485562319405,5041.19400763588,0.0,1.0
2022-03-29,25.035,25.1883,24.9521,25.0,8808,19.5912069343897,19.7111722638502,19.5263333152621,19.5638175897641,11255.4719440448,0.0,1.0
2022-03-30,25.04,25.1879,25.04,25.1879,1244,19.5951196979077,19.7108592427687,19.5951196979077,19.7108592427687,1589.66928909988,0.0,1.0
2022-03-31,25.09,25.25,25.09,25.1515,5069,19.6342473330872,19.7594557656617,19.6342473330872,19.682374324358,6477.51899232099,0.0,1.0
2022-04-01,25.07,25.1644,25.0519,25.1644,4707,19.6185962790154,19.6924692542344,19.6044320750804,19.6924692542344,6014.93034066973,0.0,1.0
2022-04-04,25.1424,25.2148,25.08,25.08,2289,19.6752530947554,19.7319099104953,19.6264218060513,19.6264218060513,2925.04260671191,0.0,1.0
2022-04-05,25.2199,25.24,25.15,25.2,7039,19.7359009292836,19.7516302386258,19.6812004953027,19.7203281304822,8994.92132313029,0.0,1.0
2022-04-06,25.1274,25.2,25.11,25.128,103851,19.6635148042015,19.7203281304822,19.649898387159,19.6639843358237,132707.994648161,0.0,1.0
2022-04-07,24.95,25.11,24.95,25.11,10101,19.5246899545845,19.649898387159,19.5246899545845,19.649898387159,12907.7568241141,0.0,1.0
2022-04-08,24.99,25.045,24.97,24.97,3184,19.5559920627282,19.5990324614257,19.5403410086564,19.5403410086564,4068.73554380548,0.0,1.0
2022-04-11,24.92,25.0,24.92,25.0,2246,19.5012133734768,19.5638175897641,19.5012133734768,19.5638175897641,2870.09423096329,0.0,1.0
2022-04-12,24.82,25.0779,24.82,24.98,6940,19.4229581031178,19.6247784453738,19.4229581031178,19.5481665356923,8868.41227198807,0.0,1.0
2022-04-13,24.65,24.7,24.49,24.5418,9034,19.5894951003506,19.6292303845299,19.4623421909772,19.5035079453868,11367.7304524308,0.3828125,1.0
2022-04-14,24.49,24.7623,24.49,24.6394,6320,19.4623421909772,19.6787405486171,19.4623421909772,19.5810712201046,7952.62967227834,0.0,1.0
2022-04-18,24.78,24.785,24.5,24.5,7141,19.6928068392166,19.6967803676345,19.470289247813,19.470289247813,8985.71653318666,0.0,1.0
2022-04-19,24.95,24.96,24.75,24.75,3391,19.8279068054259,19.8358538622617,19.6689656687091,19.6689656687091,4266.98848397087,0.0,1.0
2022-04-20,24.88,24.95,24.74,24.95,2550,19.772277407575,19.8279068054259,19.6610186118732,19.8279068054259,3208.73507346674,0.0,1.0
2022-04-21,24.6,24.8799,24.6,24.8564,4052,19.5497598161714,19.7721979370066,19.5497598161714,19.7535223534424,5098.74294811265,0.0,1.0
2022-04-22,24.653,24.653,24.65,24.65,629,19.5918792174014,19.5918792174014,19.5894951003506,19.5894951003506,791.487984788463,0.0,1.0
2022-04-25,24.94,24.99,24.49,24.49,6084,19.8199597485901,19.8596950327693,19.4623421909772,19.4623421909772,7655.66438704769,0.0,1.0
2022-04-26,24.5045,24.72,24.49,24.54,2391,19.4738654233891,19.6451244982015,19.4623421909772,19.5020774751564,3008.66100418,0.0,1.0
2022-04-27,24.8,24.8,24.7,24.7,1270,19.7087009528883,19.7087009528883,19.6292303845299,19.6292303845299,1598.07589933441,0.0,1.0
2022-04-28,24.87,24.95,24.8,24.95,3716,19.7643303507392,19.8279068054259,19.7087009528883,19.8279068054259,4675.9449149029,0.0,1.0
2022-04-29,25.44,25.44,24.7,24.87,20240,20.2173125903822,20.2173125903822,19.6292303845299,19.7643303507392,25468.5481909674,0.0,1.0
2022-05-02,25.1,25.31,24.49,24.91,7491,19.9471126579635,20.1140008515162,19.4623421909772,19.7961185780825,9426.13115111349,0.0,1.0
2022-05-03,24.7925,25.1,24.7,25.0,3397,19.7027406602614,19.9471126579635,19.6292303845299,19.8676420896051,4274.53844884961,0.0,1.0
2022-05-04,24.65,24.942,24.65,24.67,5721,19.5894951003506,19.8215491599572,19.5894951003506,19.6053892140223,7198.89151188363,0.0,1.0
2022-05-05,24.905,25.157,24.51,24.8,4532,19.7921450496646,19.9924108819278,19.4782363046489,19.7087009528883,5702.74013841227,0.0,1.0
2022-05-06,24.49,25.2246,24.49,25.2246,4660,19.4623421909772,20.0461329861381,19.4623421909772,20.0461329861381,5863.80605582549,0.0,1.0
2022-05-09,24.12,24.7,24.12,24.6,7400,19.168301088051,19.6292303845299,19.168301088051,19.5497598161714,9311.62335045252,0.0,1.0
2022-05-10,24.01,24.65,24.0,24.65,4660,19.0808834628568,19.5894951003506,19.0729364060209,19.5894951003506,5863.80605582548,0.0,1.0
2022-05-11,23.72,24.29,22.66,23.93,30741,18.8504188146173,19.3034010542603,18.0080307900181,19.01730700817,38682.2450562515,0.0,1.0
2022-05-12,23.41,23.9064,23.2,23.52,4320,18.6040600527062,18.9985519540374,18.4371718591535,18.6914776779005,5435.97471269661,0.0,1.0
2022-05-13,23.62,23.75,23.4415,23.75,2383,18.7709482462589,18.8742599851249,18.6290932817391,18.8742599851249,2998.59438434167,0.0,1.0
2022-05-16,23.75,23.7914,23.3,23.3,3038,18.8742599851249,18.9071608004252,18.516642427512,18.516642427512,3822.79888360468,0.0,1.0
2022-05-17,24.0,24.0748,24.0,24.0748,3157,19.0729364060209,19.132380391153,19.0729364060209,19.132380391153,3972.53985369981,0.0,1.0
2022-05-18,23.979,24.158,23.7,24.0,5012,19.0562475866656,19.1984999040272,18.8345247009456,19.0729364060209,6306.7373287119,0.0,1.0
2022-05-19,23.6797,23.8869,23.6,23.66,3123,18.8183921755689,18.9830551932075,18.7550541325872,18.8027364736023,3929.75671938691,0.0,1.0
2022-05-20,24.05,24.05,23.68,23.68,1158,19.1126716902001,19.1126716902001,18.818630587274,18.818630587274,1457.14322159784,0.0,1.0
2022-05-23,23.6,24.05,23.22,24.05,2533,18.7550541325872,19.1126716902001,18.4530659728252,19.1126716902001,3187.3435063103,0.0,1.0
2022-05-24,23.69,23.75,23.5,23.5,2460,18.8265776441098,18.8742599851249,18.6755835642288,18.6755835642288,3095.48560028556,0.0,1.0
2022-05-25,24.6,24.94,23.584,23.65,2859,19.5497598161714,19.8199597485901,18.7423388416499,18.7947894167664,3597.55826472213,0.0,1.0
2022-05-26,24.6,24.6,24.6,24.6,247,19.5497598161714,19.5497598161714,19.5497598161714,19.5497598161714,310.806887508348,0.0,1.0
2022-05-27,24.9499,24.95,24.27,24.6,7050,19.8278273348575,19.8279068054259,19.2875069405886,19.5497598161714,8871.20873252572,0.0,1.0
2022-05-31,24.95,25.23,24.4573,24.83,16602,19.8279068054259,20.0504243968295,19.436355315124,19.7325421233958,20890.7528194882,0.0,1.0
2022-06-01,24.9444,24.97,24.53,24.53,14782,19.8234564535978,19.8438009190976,19.4941304183205,19.4941304183205,18600.5968062688,0.0,1.0
2022-06-02,24.75,24.93,24.26,24.3705,3414,19.6689656687091,19.8120126917542,19.2795598837528,19.3673748617889,4295.93001600605,0.0,1.0
2022-06-03,25.22,25.31,24.55,24.75,4870,20.0424773399936,20.1140008515162,19.5100245319922,19.6689656687091,6128.05482658159,0.0,1.0
2022-06-06,24.8831,24.8831,24.81,24.81,1212,19.7747409951941,19.7747409951941,19.7166480097241,19.7166480097241,1525.09290550655,0.0,1.0
2022-06-07,24.9,25.0,24.9,24.95,4973,19.7881715212467,19.8676420896051,19.7881715212467,19.8279068054259,6257.66255700004,0.0,1.0
2022-06-08,24.49,24.75,24.42,24.75,7074,19.4623421909772,19.6689656687091,19.4067127931263,19.6689656687091,8901.40859204067,0.0,1.0
2022-06-09,24.25,24.5001,24.01,24.49,9215,19.271612826917,19.4703687183814,19.0808834628568,19.4623421909772,11595.4877262729,0.0,1.0
2022-06-10,24.04,24.25,23.5743,24.25,9732,19.1047246333643,19.271612826917,18.7346301965191,19.271612826917,12246.0430333248,0.0,1.0
2022-06-13,23.36,23.9,23.36,23.76,5822,18.564324768527,18.9934658376625,18.564324768527,18.8822070419607,7325.98258734251,0.0,1.0
2022-06-14,23.325,23.325,23.25,23.25,2665,18.5365100696016,18.5365100696016,18.4769071433328,18.4769071433328,3353.44273364269,0.0,1.0
2022-06-15,23.15,23.4,23.15,23.4,5457,18.3974365749743,18.5961129958704,18.3974365749743,18.5961129958704,6866.69305721884,0.0,1.0
2022-06-16,23.79,24.13,23.41,24.13,10045,18.9060482124682,19.1762481448869,18.6040600527062,19.1762481448869,12639.8995344994,0.0,1.0
2022-06-17,23.8,24.0198,23.52,23.79,2033,18.9139952693041,19.0886715785559,18.6914776779005,18.9060482124682,2558.17976641485,0.0,1.0
2022-06-21,23.9,23.9,23.9,23.9,615,18.9934658376625,18.9934658376625,18.9934658376625,18.9934658376625,773.87140007139,0.0,1.0
2022-06-22,23.9,23.9,23.85,23.9,1264,18.9934658376625,18.9934658376625,18.9537305534833,18.9934658376625,1590.52593445567,0.0,1.0
2022-06-23,23.7706,23.95,23.7706,23.95,2163,18.8906309222067,19.0332011218417,18.8906309222067,19.0332011218417,2721.76233878767,0.0,1.0
2022-06-24,23.44,23.91,23.25,23.51,9215,18.6279012232138,19.0014128944983,18.4769071433328,18.6835306210647,11595.4877262729,0.0,1.0
2022-06-27,23.24,23.6,23.2332,23.5888,11761,18.4689600864969,18.7550541325872,18.4635560878485,18.7461534289311,14799.1894898205,0.0,1.0
2022-06-28,23.47,23.47,23.47,23.47,414,18.6517423937213,18.6517423937213,18.6517423937213,18.6517423937213,520.947576633423,0.0,1.0
2022-06-29,23.5,23.6,23.44,23.5978,5316,18.6755835642288,18.7550541325872,18.6279012232138,18.7533057800833,6689.26888256832,0.0,1.0
2022-06-30,23.4,23.75,23.3,23.31,7611,18.5961129958704,18.8742599851249,18.516642427512,18.5245894843478,9577.13044868837,0.0,1.0
2022-07-01,23.4269,23.4269,23.4269,23.4269,446,18.6174905787588,18.6174905787588,18.6174905787588,18.6174905787588,561.214055986732,0.0,1.0
2022-07-05,23.5,23.7,23.3,23.5,5956,18.6755835642288,18.8345247009456,18.516642427512,18.6755835642288,7494.59846963448,0.0,1.0
2022-07-06,23.3,23.7,23.3,23.6999,3095,18.516642427512,18.8345247009456,18.516642427512,18.8344452303773,3894.52354995276,0.0,1.0
2022-07-07,23.59,23.6,23.5,23.6,1697,18.7471070757514,18.7550541325872,18.6755835642288,18.7550541325872,2135.38173320512,0.0,1.0
2022-07-08,23.43,23.68,23.3712,23.68,1609,18.6199541663779,18.818630587274,18.5732254721832,18.818630587274,2024.64891498353,0.0,1.0
2022-07-11,23.7,23.7,23.55,23.65,3708,18.8345247009456,18.8345247009456,18.715318848408,18.7947894167664,4665.87829506459,0.0,1.0
2022-07-12,23.6442,23.65,23.45,23.575,3165,18.7901801238017,18.7947894167664,18.6358482800496,18.7351864904976,3982.60647353812,0.0,1.0
2022-07-13,23.22,23.46,23.2,23.45,9477,18.4530659728252,18.6437953368854,18.4371718591535,18.6358482800496,11925.1695259782,0.0,1.0
2022-07-14,22.58,23.132,22.58,23.03,3465,18.2486776048284,18.6947923097826,18.2486776048284,18.6123580708237,4287.41751562856,0.3828125,1.0
2022-07-15,22.95,23.53,22.72,23.53,2343,18.5477037657578,19.0164474774851,18.3618226386936,19.0164474774851,2899.11089152027,0.0,1.0
2022-07-18,22.904,23.4999,22.74,22.75,7111,18.510527540345,18.992121295204,18.3779862149601,18.3860680030933,8798.79536901434,0.0,1.0
2022-07-19,22.84,23.27,22.75,22.79,6783,18.4588040962923,18.8063209860211,18.3860680030933,18.4183951556262,8392.94459120017,0.0,1.0
2022-07-20,23.5,23.5,22.86,23.01,4200,18.9922021130854,18.9922021130854,18.4749676725588,18.5961944945572,5196.8697159134,0.0,1.0
2022-07-21,23.24,23.45,22.85,23.4,3775,18.7820756216215,18.9517931724192,18.4668858844256,18.9113842317531,4670.99599466025,0.0,1.0
2022-07-22,23.7,23.7,23.0,23.0,9104,19.1538378757499,19.1538378757499,18.588112706424,18.588112706424,11264.8337842085,0.0,1.0
2022-07-25,23.38,23.7,23.38,23.7,622,18.8952206554866,19.1538378757499,18.8952206554866,19.1538378757499,769.63165792813,0.0,1.0
2022-07-26,23.01,23.66,23.01,23.66,2275,18.5961944945572,19.121510723217,18.5961944945572,19.121510723217,2814.97109611976,0.0,1.0
2022-07-27,23.57,23.57,23.182,23.33,4392,19.048774630018,19.048774630018,18.7352012504487,18.8548117148205,5434.44090292658,0.0,1.0
2022-07-28,23.71,23.71,23.6,23.65,2776,19.1619196638832,19.1619196638832,19.0730199944177,19.1134289350838,3434.88341223228,0.0,1.0
2022-07-29,23.65,23.73,23.65,23.7272,3968,19.1134289350838,19.1780832401496,19.1134289350838,19.1758203394723,4909.80453160581,0.0,1.0
2022-08-01,23.75,23.75,23.6,23.68,3430,19.1942468164161,19.1942468164161,19.0730199944177,19.1376742994835,4244.11026799594,0.0,1.0
2022-08-02,23.9,24.0,23.498,23.75,3985,19.3154736384145,19.3962915197468,18.9905857554587,19.1942468164161,4930.83948045593,0.0,1.0
2022-08-03,24.25,24.25,23.9999,24.0,2336,19.5983362230775,19.5983362230775,19.3962107018654,19.3962915197468,2890.44944199374,0.0,1.0
2022-08-04,24.52,25.1,24.25,24.25,5247,19.8165445026746,20.2852882144018,19.5983362230775,19.5983362230775,6492.37509509468,0.0,1.0
2022-08-05,24.15,24.45,24.15,24.45,2397,19.5175183417452,19.759971985742,19.5175183417452,19.759971985742,2965.92778786772,0.0,1.0
2022-08-08,24.67,24.7999,24.1501,24.475,1960,19.937771324673,20.0427537525237,19.5175991596265,19.7801764560751,2425.20586742626,0.0,1.0
2022-08-09,24.5,24.5,24.38,24.4999,4438,19.8003809264082,19.8003809264082,19.7033994688094,19.8003001085268,5491.35899981515,0.0,1.0
2022-08-10,24.4999,24.57,24.325,24.57,4025,19.8003001085268,19.8569534433408,19.6589496340767,19.8569534433408,4980.33347775036,0.0,1.0
2022-08-11,24.46,24.49,24.32,24.49,1792,19.7680537738752,19.7922991382749,19.6549087400101,19.7922991382749,2217.33107878973,0.0,1.0
2022-08-12,24.45,24.5,24.39,24.4,5224,19.759971985742,19.8003809264082,19.7114812569427,19.7195630450759,6463.9160466504,0.0,1.0
2022-08-15,24.5,24.5,24.45,24.5,1139,19.8003809264082,19.8003809264082,19.759971985742,19.8003809264082,1409.34157295842,0.0,1.0
2022-08-16,24.5,24.5,24.4,24.4892,1486,19.8003809264082,19.8003809264082,19.7195630450759,19.7916525952243,1838.70199948745,0.0,1.0
2022-08-17,24.18,24.4388,24.16,24.4,6748,19.5417637061449,19.7509203830328,19.5256001298784,19.7195630450759,8349.63734356753,0.0,1.0
2022-08-18,24.47,24.47,24.0,24.45,2809,19.7761355620085,19.7761355620085,19.3962915197468,19.759971985742,3475.71596000018,0.0,1.0
2022-08-19,24.21,24.45,24.1,24.45,6070,19.5660090705446,19.759971985742,19.477109401079,19.759971985742,7510.71408942721,0.0,1.0
2022-08-22,23.85,24.195,23.7,24.195,2642,19.2750646977483,19.5538863883447,19.1538378757499,19.5538863883447,3269.07852129601,0.0,1.0
2022-08-23,23.0,23.9055,23.0,23.9,4208,18.588112706424,19.3199186218878,18.588112706424,19.3154736384145,5206.76851537229,0.0,1.0
2022-08-24,23.335,23.9099,23.1,23.4,1802,18.8588526088871,19.3234746086664,18.6689305877563,18.9113842317531,2229.70457811333,0.0,1.0
2022-08-25,24.0,24.3099,23.3,23.3,1646,19.3962915197468,19.6467461339955,18.8305663504208,18.8305663504208,2036.67798866511,0.0,1.0
2022-08-26,24.0,24.29,24.0,24.29,1862,19.3962915197468,19.6306633756104,19.3962915197468,19.6306633756104,2303.94557405494,0.0,1.0
2022-08-29,24.28,24.5,24.0594,24.31,5367,19.6225815874771,19.8003809264082,19.4442973412581,19.6468269518768,6640.85708697793,0.0,1.0
2022-08-30,24.05,24.459,24.01,24.459,4170,19.4367004604129,19.7672455950619,19.40437330788,19.7672455950619,5159.7492179426,0.0,1.0
2022-08-31,23.61,24.22,23.61,24.2,2456,19.0811017825509,19.5740908586778,19.0811017825509,19.5579272824113,3038.93143387698,0.0,1.0
2022-09-01,23.5,23.5,23.0006,23.04,1999,18.9922021130854,18.9922021130854,18.588597613712,18.6204398589569,2473.46251478831,0.0,1.0
2022-09-02,23.55,24.02,23.11,24.0,8616,19.0326110537515,19.4124550960132,18.6770123758895,19.3962915197468,10661.0070172167,0.0,1.0
2022-09-06,23.87,24.1,23.85,24.1,1956,19.2912282740148,19.477109401079,19.2750646977483,19.477109401079,2420.25646769682,0.0,1.0
2022-09-07,23.52,24.05,23.52,24.05,3077,19.0083656893518,19.4367004604129,19.0083656893518,19.4367004604129,3807.32574187276,0.0,1.0
2022-09-08,23.75,24.0,23.6,23.775,2404,19.1942468164161,19.3962915197468,19.0730199944177,19.2144512867491,2974.58923739424,0.0,1.0
2022-09-09,23.8524,23.8524,23.75,23.75,484,19.2770043269003,19.2770043269003,19.1942468164161,19.1942468164161,598.877367262403,0.0,1.0
2022-09-12,23.39,24.0,23.03,24.0,6511,18.9033024436199,19.3962915197468,18.6123580708237,19.3962915197468,8056.38540959813,0.0,1.0
2022-09-13,22.1985,23.23,21.9,23.22,9857,17.9403573875458,18.7739938334882,17.6991160117689,18.765912045355,12196.5582832758,0.0,1.0
2022-09-14,22.315,22.67,22.0,22.0,7764,18.0345102192979,18.3214136980275,17.7799338931012,17.7799338931012,9606.78487484563,0.0,1.0
2022-09-15,23.08,24.0,22.19,22.19,4478,18.6527670114898,19.3962915197468,17.9334878676325,17.9334878676325,5540.85299710958,0.0,1.0
2022-09-16,22.75,22.8489,22.75,22.8489,888,18.3860680030933,18.4659968877309,18.3860680030933,18.4659968877309,1098.76673993598,0.0,1.0
2022-09-19,22.64,22.64,22.64,22.64,925,18.2971683336278,18.2971683336278,18.2971683336278,18.2971683336278,1144.54868743331,0.0,1.0
2022-09-20,22.25,22.25,21.87,21.88,2416,17.9819785964319,17.9819785964319,17.6748706473692,17.6829524355025,2989.43743658257,0.0,1.0
2022-09-21,22.2501,22.75,22.0,22.03,7040,17.9820594143132,18.3860680030933,17.7799338931012,17.8041792575009,8710.94352381677,0.0,1.0
2022-09-22,22.25,22.6,22.25,22.597,3987,17.9819785964319,18.2648411810949,17.9819785964319,18.2624166446549,4933.31418032065,0.0,1.0
2022-09-23,22.02,22.29,22.01,22.25,4534,17.7960974693677,18.0143057489648,17.7880156812344,17.9819785964319,5610.14459332174,0.0,1.0
2022-09-26,21.1,22.15,21.05,22.09,4906,17.0525729611107,17.9011607150996,17.0121640204446,17.8526699863003,6070.4387681598,0.0,1.0
2022-09-27,21.64,22.6113,21.5125,22.6113,3097,17.488989520305,18.2739736016854,17.3859467216063,18.2739736016854,3832.07274051996,0.0,1.0
2022-09-28,22.0,22.74,22.0,22.25,7822,17.7799338931012,18.3779862149601,17.7799338931012,17.9819785964319,9678.55117092254,0.0,1.0
2022-09-29,21.95,22.1,21.61,22.1,5967,17.7395249524351,17.8607517744335,17.4647441559053,17.8607517744335,7383.2670463941,0.0,1.0
2022-09-30,22.28,22.72,21.25,21.95,28119,18.0062239608316,18.3618226386936,17.1737997831091,17.7395249524351,34793.0427480402,0.0,1.0
2022-10-03,22.74,22.74,21.58,21.9,2663,18.3779862149601,18.3779862149601,17.4404987915056,17.6991160117689,3295.06286987556,0.0,1.0
2022-10-04,23.11,23.5,22.61,22.69,10965,18.6770123758895,18.9922021130854,18.2729229692281,18.3375772742939,13567.5420083311,0.0,1.0
2022-10-05,23.06,23.425,23.0,23.0,3092,18.6366034352233,18.9315887020862,18.588112706424,18.588112706424,3825.88599085817,0.0,1.0
2022-10-06,23.6,23.6,23.6,23.6,202,19.0730199944177,19.0730199944177,19.0730199944177,19.0730199944177,249.944686336787,0.0,1.0
2022-10-07,23.3,23.55,23.0,23.0,7108,18.8305663504208,19.0326110537515,18.588112706424,18.588112706424,8795.08331921727,0.0,1.0
2022-10-10,23.75,23.8,23.31,23.78,9031,19.1942468164161,19.2346557570822,18.838648138554,19.2184921808158,11174.5072391462,0.0,1.0
2022-10-11,23.3,23.8,23.2501,23.2501,15726,18.8305663504208,19.2346557570822,18.790238227636,18.790238227636,19458.5650362986,0.0,1.0
2022-10-12,23.265,23.55,23.25,23.55,5372,18.8022800919545,19.0326110537515,18.7901574097547,19.0326110537515,6647.04383663973,0.0,1.0
2022-10-13,23.03,23.1572,22.86,22.86,3675,18.9217390227988,19.0262481501848,18.7820648745628,18.7820648745628,4472.9107561426,0.3828125,1.0
2022-10-14,23.0489,23.0489,23.03,23.03,671,18.9372675016321,18.9372675016321,18.9217390227988,18.9217390227988,816.686562550119,0.0,1.0
2022-10-17,23.1999,23.2,23.0,23.2,1530,19.0613310097712,19.0614131710348,18.8970906436983,19.0614131710348,1862.19141684304,0.0,1.0
2022-10-18,21.725,23.199,21.25,23.03,3967,17.8495345319281,19.0605915583981,17.4592685295039,18.9217390227988,4828.30937948781,0.0,1.0
2022-10-19,21.665,21.78,21.6,21.75,2664,17.8002377737271,17.8947232269456,17.7468329523428,17.8700748478451,3242.40387873848,0.0,1.0
2022-10-20,20.92,21.7,20.92,21.7,8348,17.1881363593986,17.828994216011,17.1881363593986,17.828994216011,10160.5058482391,0.0,1.0
2022-10-21,21.17,22.7,20.97,21.13,2117,17.3935395185693,18.6506068526936,17.2292169912328,17.360675013102,2576.64001925276,0.0,1.0
2022-10-24,19.855,21.805,19.0074,21.1999,17172,16.3131189013317,17.9152635428627,15.6167200304796,17.4181057364061,20900.3601372738,0.0,1.0
2022-10-25,20.36,20.36,19.83,20.1,9109,16.7280332828564,16.7280332828564,16.2925785854147,16.514413997319,11086.7330823682,0.0,1.0
2022-10-26,21.43,21.5,20.3375,20.5,4783,17.6071588041067,17.6646716886745,16.7095469985311,16.843059051992,5821.47813513745,0.0,1.0
2022-10-27,20.61,21.75,19.83,21.75,15038,16.9334364420271,17.8700748478451,16.2925785854147,17.8700748478451,18303.0291022782,0.0,1.0
2022-10-28,21.26,21.69,21.2,21.2,1667,17.4674846558707,17.8207780896442,17.4181878976698,17.4181878976698,2028.93666135775,0.0,1.0
2022-10-31,20.79,21.2491,20.6016,21.2491,9571,17.0813267166299,17.4585290781309,16.9265348958789,17.4585290781309,11649.0418631404,0.0,1.0
2022-11-01,20.56,21.0,20.51,21.0,2698,16.8923558101929,17.2538653703332,16.8512751783588,17.2538653703332,3283.78591022388,0.0,1.0
2022-11-02,20.5,20.77,20.5,20.68,2838,16.843059051992,17.0648944638963,16.843059051992,16.9909493265948,3454.18251045788,0.0,1.0
2022-11-03,21.275,21.55,20.7,20.9335,4450,17.4798088454209,17.7057523205086,17.0073815793285,17.1992281299939,5416.17765029514,0.0,1.0
2022-11-04,21.74,21.74,21.64,21.7,2134,17.8618587214783,17.8618587214783,17.7796974578101,17.828994216011,2597.33103499546,0.0,1.0
2022-11-07,20.82,21.25,20.77,20.86,2947,17.1059750957304,17.4592685295039,17.0648944638963,17.1388396011977,3586.84843492578,0.0,1.0
2022-11-08,20.965,21.5,20.8,20.8,12239,17.2251089280494,17.6646716886745,17.0895428429967,17.0895428429967,14896.3142161712,0.0,1.0
2022-11-09,20.9,21.5,20.88,21.5,4396,17.171704106665,17.6646716886745,17.1552718539313,17.6646716886745,5350.45324734772,0.0,1.0
2022-11-10,21.99,21.99,20.5,20.95,3964,18.067261880649,18.067261880649,16.843059051992,17.2127847384991,4824.6580237685,0.0,1.0
2022-11-11,22.5,22.5,22.04,22.04,2409,18.4862843253571,18.4862843253571,18.1083425124831,18.1083425124831,2932.03864259796,0.0,1.0
2022-11-14,22.7,22.75,22.2,22.2,4902,18.6506068526936,18.6916874845277,18.2398005343523,18.2398005343523,5966.31524533633,0.0,1.0
2022-11-15,22.6931,22.6931,22.6715,22.6924,335,18.6449377255004,18.6449377255004,18.6271908925481,18.6443625966548,407.734721988511,0.0,1.0
2022-11-16,22.35,22.75,22.35,22.53,2494,18.3630424298547,18.6916874845277,18.3630424298547,18.5109327044575,3035.49372131147,0.0,1.0
2022-11-17,22.32,22.75,22.32,22.74,1825,18.3383940507542,18.6916874845277,18.3383940507542,18.6834713581609,2221.24139590755,0.0,1.0
2022-11-18,22.12,22.12,22.12,22.12,382,18.1740715234177,18.1740715234177,18.1740715234177,18.1740715234177,464.939294924211,0.0,1.0
2022-11-21,22.2,22.4,22.0,22.4,6572,18.2398005343523,18.4041230616888,18.0754780070158,18.4041230616888,7998.90326241338,0.0,1.0
2022-11-22,22.1,22.3,22.03,22.3,362,18.157639270684,18.3219617980205,18.1001263861163,18.3219617980205,440.596923462211,0.0,1.0
2022-11-23,21.11,21.65,20.66,21.458,3633,17.3442427603683,17.7879135841769,16.9745170738612,17.6301639579338,4421.79177607241,0.0,1.0
2022-11-25,21.76,21.829,21.5,21.733,3517,17.878290974212,17.9349822461431,17.6646716886745,17.8561074330215,4280.6060215928,0.0,1.0
2022-11-28,21.306,21.7688,21.11,21.75,12766,17.5052788371581,17.8855211654148,17.3442427603683,17.8700748478451,15537.735704195,0.0,1.0
2022-11-29,21.9,21.97,21.12,21.49,7204,17.9933167433475,18.0508296279153,17.3524588867352,17.6564555623077,8768.12220061262,0.0,1.0
2022-11-30,21.25,21.26,21.21,21.21,1883,17.4592685295039,17.4674846558707,17.4264040240366,17.4264040240366,2291.83427314735,0.0,1.0
2022-12-01,22.45,22.52,21.11,21.33,23562,18.4452036935229,18.5027165780907,17.3442427603683,17.5249975404385,28677.7478193829,0.0,1.0
2022-12-02,22.39,22.4,22.37,22.4,670,18.395906935322,18.4041230616888,18.3794746825883,18.4041230616888,815.469443977018,0.0,1.0
2022-12-05,22.43,22.5,22.25,22.5,3424,18.4287714407893,18.4862843253571,18.2808811661864,18.4862843253571,4167.41399429449,0.0,1.0
2022-12-06,21.8,22.0,21.8,22.0,1300,17.9111554796793,18.0754780070158,17.9111554796793,18.0754780070158,1582.25414503004,0.0,1.0
2022-12-07,21.8,22.41,21.8,22.08,4496,17.9111554796793,18.4123391880556,17.9111554796793,18.1412070179504,5472.16510465772,0.0,1.0
2022-12-08,21.9999,22.183,21.9999,22.0,2383,18.0753958457521,18.2258331195287,18.0753958457521,18.0754780070158,2900.39355969737,0.0,1.0
2022-12-09,21.77,22.279,21.5,21.53,9131,17.8865071005788,18.3047079326502,17.6646716886745,17.689320067775,11113.5096909764,0.0,1.0
2022-12-12,21.45,21.53,21.45,21.48,1812,17.6235910568404,17.689320067775,17.6235910568404,17.6482394359409,2205.41885445725,0.0,1.0
2022-12-13,22.05,22.09,21.48,21.48,2865,18.1165586388499,18.1494231443172,17.6482394359409,17.6482394359409,3487.04471193158,0.0,1.0
2022-12-14,21.45,22.0,21.45,21.9755,10468,17.6235910568404,18.0754780070158,17.6235910568404,18.0553484974171,12740.7972232111,0.0,1.0
2022-12-15,21.5,21.5,21.0,21.44,4342,17.6646716886745,17.6646716886745,17.2538653703332,17.6153749304736,5284.72884440033,0.0,1.0
2022-12-16,21.5,21.5,21.5,21.5,685,17.6646716886745,17.6646716886745,17.6646716886745,17.6646716886745,833.72622257352,0.0,1.0
2022-12-19,21.01,21.69,20.5,21.69,1484,17.2620814967001,17.8207780896442,16.843059051992,17.8207780896442,1806.20396248044,0.0,1.0
2022-12-20,21.275,21.475,21.275,21.475,1642,17.4798088454209,17.6441313727575,17.4798088454209,17.6441313727575,1998.50869703025,0.0,1.0
2022-12-21,20.82,21.16,20.82,21.005,2061,17.1059750957304,17.3853233922025,17.1059750957304,17.2579734335167,2508.48137915916,0.0,1.0
2022-12-22,20.5,20.803,20.5,20.803,4334,16.843059051992,17.0920076809068,16.843059051992,17.0920076809068,5274.99189581552,0.0,1.0
2022-12-23,20.3443,20.8894,19.36,20.01,4783,16.7151339644605,17.1629950127162,15.9064206461739,16.4404688600175,5821.47813513744,0.0,1.0
2022-12-27,20.35,20.88,20.0,20.5,4551,16.7198171564896,17.1552718539313,16.4322527336507,16.843059051992,5539.10662617823,0.0,1.0
2022-12-28,20.8,20.8,20.5,20.695,2470,17.0895428429967,17.0895428429967,16.843059051992,17.0032735161451,3006.28287555708,0.0,1.0
2022-12-29,20.56,20.9848,20.5,20.89,8445,16.8923558101929,17.2413768582557,16.843059051992,17.1634879802982,10278.5663498298,0.0,1.0
2022-12-30,21.31,21.51,20.7501,20.76,5784,17.5085652877048,17.6728878150413,17.0485443724263,17.0566783375294,7039.81382681058,0.0,1.0
2023-01-03,20.75,21.0,20.518,21.0,6537,17.0484622111626,17.2538653703332,16.8578480794523,17.2538653703332,7956.30411235489,0.0,1.0
2023-01-04,21.35,21.35,20.53,20.57,2714,17.5414297931721,17.5414297931721,16.8677074310925,16.9005719365598,3303.25980739348,0.0,1.0
2023-01-05,21.7078,21.7078,20.6306,20.6306,1457,17.8354027945771,17.8354027945771,16.9503616623427,16.9503616623427,1773.34176100675,0.0,1.0
2023-01-06,21.57,21.57,21.0,21.0,1392,17.7221845732423,17.7221845732423,17.2538653703332,17.2538653703332,1694.22905375524,0.0,1.0
2023-01-09,22.08,22.09,21.75,21.75,3736,18.1412070179504,18.1494231443172,17.8700748478451,17.8700748478451,4547.1549891017,0.0,1.0
2023-01-10,22.345,22.4,21.82,22.38,2207,18.3589343666713,18.4041230616888,17.9275877324129,18.3876908089551,2686.18069083176,0.0,1.0
2023-01-11,21.82,22.38,21.25,21.815,13910,17.9275877324129,18.3876908089551,17.4592685295039,17.9234796692295,16930.1193518214,0.0,1.0
2023-01-12,21.2,22.33,21.15,21.15,8326,17.7327114851498,18.6778984652545,17.6908890524018,17.6908890524018,9953.98815053291,0.3828125,1.0
2023-01-13,21.2206,22.0,20.76,20.76,8997,17.749942327442,18.4018704091177,17.3646740769674,17.3646740769674,10756.1892133491,0.0,1.0
2023-01-17,21.5,21.6102,21.5,21.5,4227,17.9836460816378,18.0758227234143,17.9836460816378,17.9836460816378,5053.50803654847,0.0,1.0
2023-01-18,21.3,22.25,21.07,22.25,5228,17.8163563506458,18.6109825728577,17.623973160005,18.6109825728577,6250.23421222508,0.0,1.0
2023-01-19,21.11,21.6,21.07,21.6,5575,17.6574311062034,18.0672909471337,17.623973160005,18.0672909471337,6665.08334605105,0.0,1.0
2023-01-20,21.7,22.15,21.13,21.13,8197,18.1509358126297,18.5273377073617,17.6741600793026,17.6741600793026,9799.76469732386,0.0,1.0
2023-01-23,22.13,22.13,21.825,22.09,4215,18.5106087342625,18.5106087342625,18.2554918944997,18.4771507880641,5039.1616688081,0.0,1.0
2023-01-24,22.78,22.9227,21.95,22.14,8965,19.0543003599864,19.1736615830492,18.3600479763697,18.5189732208121,10717.9322327081,0.0,1.0
2023-01-25,22.5,22.7999,22.2,22.6,8362,18.8200947365977,19.0709456882201,18.5691601401097,18.9037396020936,9997.02725375403,0.0,1.0
2023-01-26,22.81,22.82,22.8,22.8,1457,19.0793938196352,19.0877583061848,19.0710293330856,19.0710293330856,1741.88814981101,0.0,1.0
2023-01-27,22.5545,22.8999,22.45,22.8,2536,18.865681188293,19.1545905537161,18.7782723038497,19.0710293330856,3031.86571580008,0.0,1.0
2023-01-30,22.8,22.9,22.6,22.6,3076,19.0710293330856,19.1546741985816,18.9037396020936,18.9037396020936,3677.45226411714,0.0,1.0
2023-01-31,22.75,23.9999,22.75,22.9,20390,19.0292069003376,20.074684074172,19.0292069003376,19.1546741985816,24376.8698521939,0.0,1.0
2023-02-01,23.1,23.1,22.75,22.9,2946,19.3219639295736,19.3219639295736,19.0292069003376,19.1546741985816,3522.03328026303,0.0,1.0
2023-02-02,23.2,23.23,23.0358,23.23,2014,19.4056087950696,19.4307022547184,19.2682639259252,19.4307022547184,2407.7987190936,0.0,1.0
2023-02-03,22.9,23.1808,22.79,23.1021,1194,19.1546741985816,19.3895489808944,19.062664846536,19.323720471749,1427.4635901677,0.0,1.0
2023-02-06,22.85,23.0072,22.1001,22.76,6222,19.1128517658336,19.2443414943933,18.4855989194792,19.0375713868872,7438.59167338649,0.0,1.0
2023-02-07,22.2,22.99,22.1,22.97,5981,18.5691601401097,19.229954577528,18.4855152746137,19.2132256044288,7150.46878793386,0.0,1.0
2023-02-08,22.12,22.12,22.12,22.12,325,18.5022442477129,18.5022442477129,18.5022442477129,18.5022442477129,388.547459635263,0.0,1.0
2023-02-09,22.4662,22.4662,22.2583,22.2583,1551,18.79182277206,18.79182277206,18.6179250966938,18.6179250966938,1854.26803044398,0.0,1.0
2023-02-10,22.4,22.9039,21.9366,22.0895,3167,18.7364498711017,19.157936348336,18.3488395643932,18.4767325637366,3786.245552815,0.0,1.0
2023-02-13,22.844,22.86,22.5,22.5,973,19.1078330739039,19.1212162523832,18.8200947365977,18.8200947365977,1163.25131761572,0.0,1.0
2023-02-14,22.96,23.0245,22.7,22.7,3470,19.2048611178792,19.2588120561241,18.9873844675896,18.9873844675896,4148.49133825958,0.0,1.0
2023-02-15,22.82,22.9999,22.8,22.96,1150,19.0877583061848,19.2382354192121,19.0710293330856,19.2048611178792,1374.86024178632,0.0,1.0
2023-02-16,22.95,22.95,22.83,22.9,2322,19.1964966313296,19.1964966313296,19.0961227927344,19.1546741985816,2776.02215776333,0.0,1.0
2023-02-17,23.01,23.2199,22.84,23.2199,2101,19.2466835506272,19.4222541233033,19.104487279284,19.4222541233033,2511.80988521135,0.0,1.0
2023-02-21,22.7183,23.0,22.65,22.8534,4025,19.0026914779754,19.2383190640776,18.9455620348416,19.1156956912605,4812.0108462521,0.0,1.0
2023-02-22,23.1,23.1,22.53,22.58,2431,19.3219639295736,19.3219639295736,18.8451881962465,18.8870106289944,2906.33499807177,0.0,1.0
2023-02-23,22.62,23.0,22.27,23.0,6084,18.9204685751928,19.2383190640776,18.6277115459569,19.2383190640776,7273.60844437214,0.0,1.0
2023-02-24,22.8,22.9999,22.01,22.6258,17317,19.0710293330856,19.2382354192121,18.4102348956673,18.9253199773916,20703.0041800119,0.0,1.0
2023-02-27,22.47,22.53,22.3,22.5,4243,18.7950012769489,18.8451881962465,18.6528050056057,18.8200947365977,5072.63652686897,0.0,1.0
2023-02-28,23.19,23.22,22.45,22.45,12582,19.39724430852,19.4223377681688,18.7782723038497,18.7782723038497,15042.1665757873,0.0,1.0
2023-03-01,22.8,23.08,22.5613,23.08,2669,19.0710293330856,19.3052349564744,18.8713690391467,19.3052349564744,3190.87129158929,0.0,1.0
2023-03-02,22.6,22.7787,22.59,22.7787,1324,18.9037396020936,19.053212976735,18.895375115544,19.053212976735,1582.88257402181,0.0,1.0
2023-03-03,22.73,22.8,22.61,22.7999,3916,19.0124779272384,19.0710293330856,18.9121040886432,19.0709456882201,4681.69800594367,0.0,1.0
2023-03-06,23.17,23.2,22.8,22.8,1899,19.3805153354208,19.4056087950696,19.0710293330856,19.0710293330856,2270.31269491497,0.0,1.0
2023-03-07,22.7845,23.22,22.7101,23.22,9012,19.0580643789337,19.4223377681688,18.9958325990047,19.4223377681688,10774.1221730246,0.0,1.0
2023-03-08,22.7,22.908,22.7,22.8471,1016,18.9873844675896,19.1613657878213,18.9873844675896,19.1104260647342,1214.65913535209,0.0,1.0
2023-03-09,22.7909,22.9,22.65,22.9,3307,19.0634176503255,19.1546741985816,18.9455620348416,19.1546741985816,3953.61984311943,0.0,1.0
2023-03-10,22.24,22.79,22.15,22.79,5111,18.6026180863081,19.062664846536,18.5273377073617,19.062664846536,6110.35712675639,0.0,1.0
2023-03-13,21.26,22.725,21.12,22.15,9914,17.7828984044474,19.0082956839636,17.665795592753,18.5273377073617,11852.4908148431,0.0,1.0
2023-03-14,21.8,21.87,21.0,21.0,1035,18.2345806781257,18.2931320839729,17.5654217541578,17.5654217541578,1237.37421760769,0.0,1.0
2023-03-15,20.9,21.4285,20.71,21.4285,20686,17.4817768886618,17.9238400028081,17.3228516442194,17.9238400028081,24730.7469231233,0.0,1.0
2023-03-16,22.19,22.19,20.99,20.99,1878,18.5607956535601,18.5607956535601,17.5570572676082,17.5570572676082,2245.2065513693,0.0,1.0
2023-03-17,21.2,22.119,21.05,21.97,5476,17.7327114851498,18.5014077990579,17.6072441869058,18.3767769494689,6546.72581219292,0.0,1.0
2023-03-20,20.98,21.69,20.62,21.69,5482,17.5486927810586,18.1425713260801,17.247571265273,18.1425713260801,6553.89899606312,0.0,1.0
2023-03-21,21.07,21.3,20.5001,20.5001,3271,17.623973160005,17.8163563506458,17.1472810715434,17.1472810715434,3910.58073989829,0.0,1.0
2023-03-22,20.5,20.5,20.5,20.5,429,17.1471974266779,17.1471974266779,17.1471974266779,17.1471974266779,512.882646718546,0.0,1.0
2023-03-23,20.5001,21.74,20.5001,21.7,6045,17.1472810715434,18.1843937588281,17.1472810715434,18.1509358126297,7226.98274921587,0.0,1.0
2023-03-24,21.1873,21.1873,20.75,21.01,6788,17.7220885872318,17.7220885872318,17.3563095904178,17.5737862407074,8115.26201847435,0.0,1.0
2023-03-27,20.5,21.5309,20.5,21.5309,412,17.1471974266779,18.009492345076,17.1471974266779,18.009492345076,492.558625753009,0.0,1.0
2023-03-28,20.5,20.5,20.5,20.5,361,17.1471974266779,17.1471974266779,17.1471974266779,17.1471974266779,431.586562856399,0.0,1.0
2023-03-29,21.4243,21.555,20.9797,21.555,2381,17.9203269184573,18.0296507576606,17.5484418464621,18.0296507576606,2846.55846582019,0.0,1.0
2023-03-30,21.6098,21.6098,21.5046,21.5046,729,18.0754881439524,18.0754881439524,17.9874937454506,17.9874937454506,871.541840228018,0.0,1.0
2023-03-31,23.03,23.03,21.5,21.5,16314,19.2634125237264,19.2634125237264,17.9836460816378,17.9836460816378,19503.8869430452,0.0,1.0
2023-04-03,22.9,22.9,22.51,22.51,1256,19.1546741985816,19.1546741985816,18.8284592231473,18.8284592231473,1501.58649015966,0.0,1.0
2023-04-04,23.12,23.12,22.88,22.92,1501,19.3386929026728,19.3386929026728,19.1379452254824,19.1714031716808,1794.4914981924,0.0,1.0
2023-04-05,23.01,23.04,23.0,23.04,1740,19.2466835506272,19.271777010276,19.2383190640776,19.271777010276,2080.22332235495,0.0,1.0
2023-04-06,22.799,22.799,22.26,22.7442,1896,19.0701928844307,19.0701928844307,18.6193470594073,19.0243554981389,2266.72610297987,0.0,1.0
2023-04-10,23.06,23.06,22.5,22.5,829,19.2885059833752,19.2885059833752,18.8200947365977,18.8200947365977,991.094904731178,0.0,1.0
2023-04-11,22.4052,22.999,22.4052,22.999,4763,18.7407994041075,19.2374826154226,18.7407994041075,19.2374826154226,5694.31246228539,0.0,1.0
2023-04-12,23.06,23.15,23.06,23.15,1431,19.2885059833752,19.3637863623216,19.2885059833752,19.3637863623216,1710.80435304019,0.0,1.0
2023-04-13,22.89,22.95,22.85,22.85,904,19.4665127127588,19.5175389584017,19.4324952156636,19.4324952156636,1062.98237929579,0.3828125,1.0
2023-04-14,22.5,22.9,22.5,22.9,5296,19.1348421160801,19.4750170870327,19.1348421160801,19.4750170870327,6227.38349640539,0.0,1.0
2023-04-17,22.5903,22.825,22.5,22.5,1513,19.2116366157727,19.4112342799791,19.1348421160801,19.1348421160801,1779.08444676384,0.0,1.0
2023-04-18,22.2644,22.6151,22.2644,22.6151,3336,18.9344790581891,19.2327274639717,18.9344790581891,19.2327274639717,3922.68718731275,0.0,1.0
2023-04-19,21.4,22.69,21.4,22.3,3608,18.1993609459607,19.2964252272826,18.1993609459607,18.9647546306039,4242.52259347254,0.0,1.0
2023-04-20,21.21,21.41,21.08,21.41,3169,18.0377778347582,18.2078653202345,17.9272209691986,18.2078653202345,3726.31765485435,0.0,1.0
2023-04-21,22.0,22.0,21.1101,21.43,758,18.7096234023895,18.7096234023895,17.9528191357628,18.2248740687821,891.306021577656,0.0,1.0
2023-04-24,21.86,22.2,21.755,21.99,4226,18.5905621625561,18.8797108878657,18.501266232681,18.7011190281156,4969.20745011501,0.0,1.0
2023-04-25,21.51,21.51,21.51,21.51,1065,18.2929090629726,18.2929090629726,18.2929090629726,18.2929090629726,1252.29671897125,0.0,1.0
2023-04-26,22.0,22.0,21.3609,21.3609,2566,18.7096234023895,18.7096234023895,18.16610884255,18.16610884255,3017.27078016922,0.0,1.0
2023-04-27,21.805,21.99,21.64,21.75,3724,18.5437881040501,18.7011190281156,18.4034659285322,18.4970140455441,4378.92298727599,0.0,1.0
2023-04-28,22.75,22.75,21.6019,21.92,22623,19.3474514729255,19.3474514729255,18.3710642625489,18.641588408199,26601.6043880624,0.0,1.0
2023-05-01,22.0,22.0,21.99,21.99,3589,18.7096234023895,18.7096234023895,18.7011190281156,18.7011190281156,4220.18114965991,0.0,1.0
2023-05-02,22.3,22.3,21.6148,21.6914,2860,18.9647546306039,18.9647546306039,18.3820349053622,18.4471784122996,3362.97522653311,0.0,1.0
2023-05-03,21.25,22.0,21.25,22.0,7482,18.0717953318535,18.7096234023895,18.0717953318535,18.7096234023895,8797.82540032193,0.0,1.0
2023-05-04,20.6,21.14,20.5,21.14,9883,17.5190110040556,17.9782472148415,17.4339672613174,17.9782472148415,11621.0783789604,0.0,1.0
2023-05-05,21.1766,21.97,20.65,21.2,2510,18.0093732246837,18.684110279568,17.5615328754246,18.0292734604844,2951.42231419514,0.0,1.0
2023-05-08,21.35,21.7383,21.2,21.2,10894,18.1568390745916,18.4870639276438,18.0292734604844,18.0292734604844,12809.8783628852,0.0,1.0
2023-05-09,21.16,21.89,20.54,21.36,9666,17.9952559633891,18.6160752853775,17.4679847584127,18.1653434488654,11365.9155733109,0.0,1.0
2023-05-10,21.25,21.25,21.01,21.01,2570,18.0717953318535,18.0717953318535,17.8676903492819,17.8676903492819,3021.97424202451,0.0,1.0
2023-05-11,21.2501,21.2501,21.2501,21.2501,561,18.0718803755962,18.0718803755962,18.0718803755962,18.0718803755962,659.660525204573,0.0,1.0
2023-05-12,21.0676,21.6444,21.0,21.3236,3991,17.9166755450991,18.4072078532127,17.8591859750081,18.1343875265087,4692.87906611667,0.0,1.0
2023-05-15,20.9731,21.0,20.7101,21.0,2435,17.8363092082116,17.8591859750081,17.6126441648103,17.8591859750081,2863.23240440843,0.0,1.0
2023-05-16,20.77,21.33,20.7101,20.7629,4639,17.6635853667104,18.139830326044,17.6126441648103,17.657547260976,5454.83988667383,0.0,1.0
2023-05-17,21.7,21.8899,21.7,21.8899,1370,18.4544921741751,18.6159902416348,18.4544921741751,18.6159902416348,1610.93568543719,0.0,1.0
2023-05-18,21.7,21.7,21.65,21.65,565,18.4544921741751,18.4544921741751,18.411970302806,18.411970302806,664.363987059862,0.0,1.0
2023-05-19,21.02,21.05,21.02,21.05,965,17.8761947235557,17.9017078463772,17.8761947235557,17.9017078463772,1134.71017258897,0.0,1.0
2023-05-22,21.85,21.85,21.5006,21.5467,1802,18.5820577882823,18.5820577882823,18.2849149511552,18.3241201165575,2118.90956580862,0.0,1.0
2023-05-23,21.78,21.896,21.7,21.84,3289,18.5225271683656,18.6211779099418,18.4544921741751,18.5735534140084,3867.42151051308,0.0,1.0
2023-05-24,21.9,22.0,21.12,21.12,5403,18.6245796596513,18.7096234023895,17.9612384662939,17.9612384662939,6353.20110103442,0.0,1.0
2023-05-25,22.05,22.1,21.36,21.84,9731,18.7521452737585,18.7946671451276,18.1653434488654,18.5735534140084,11442.3468284594,0.0,1.0
2023-05-26,22.1,22.29,21.62,21.81,1962,18.7946671451276,18.95625025633,18.3864571799845,18.548040291187,2307.04804002027,0.0,1.0
2023-05-30,21.9999,22.1,21.5,21.75,2602,18.7095383586467,18.7946671451276,18.2844046886988,18.4970140455441,3059.60193686685,0.0,1.0
2023-05-31,21.38,22.5,20.75,21.6668,27375,18.182352197413,19.1348421160801,17.6465766181628,18.426257651586,32189.3170721483,0.0,1.0
2023-06-01,21.52,21.8,21.47,21.47,5919,18.3014134372464,18.5395359169132,18.2588915658773,18.2588915658773,6959.94768036697,0.0,1.0
2023-06-02,21.84,22.45,21.63,22.0644,6650,18.5735534140084,19.0923202447111,18.3949615542584,18.7643915727128,7819.50533442143,0.0,1.0
2023-06-05,22.0,22.0,21.84,21.84,2123,18.7096234023895,18.7096234023895,18.5735534140084,18.5735534140084,2496.36237969573,0.0,1.0
2023-06-06,22.0,22.2023,21.71,21.72,7732,18.7096234023895,18.8816668939487,18.4629965484489,18.4715009227227,9091.79176627762,0.0,1.0
2023-06-07,21.82,21.91,21.8,21.82,5081,18.5565446654608,18.6330840339251,18.5395359169132,18.5565446654608,5974.57242168349,0.0,1.0
2023-06-08,21.9839,22.03,21.82,21.82,3893,18.6959313598086,18.7351365252109,18.5565446654608,18.5565446654608,4577.64425066204,0.0,1.0
2023-06-09,22.15,22.2,21.9699,22.02,10217,18.8371890164967,18.8797108878657,18.6840252358253,18.7266321509371,12013.8174438772,0.0,1.0
2023-06-12,21.7499,22.065,21.3,22.065,19380,18.4969290018014,18.7649018351692,18.1143172032225,18.7649018351692,22788.2726888852,0.0,1.0
2023-06-13,22.1101,22.25,21.7738,21.9101,17552,18.8032565631441,18.9222327592348,18.5172544563158,18.6331690776679,20638.7906210173,0.0,1.0
2023-06-14,22.2201,22.385,22.1665,22.23,9861,18.8968046801561,19.0370418119313,18.8512212340484,18.9052240106872,11595.2093387563,0.0,1.0
2023-06-15,22.32,22.33,22.13,22.27,6132,18.9817633791515,18.9902677534253,18.820180267949,18.9392415077824,7210.40702416121,0.0,1.0
2023-06-16,22.33,22.4016,22.22,22.23,15555,18.9902677534253,19.0511590732258,18.8967196364134,18.9052240106872,18290.5872897632,0.0,1.0
2023-06-20,22.49,22.58,22.33,22.4999,7714,19.1263377418063,19.2028771102706,18.9902677534253,19.1347570723374,9070.62618792884,0.0,1.0
2023-06-21,22.57,23.09,22.41,22.66,13219,19.1943727359968,19.6366001982351,19.0583027476158,19.2709121044611,15543.7655662732,0.0,1.0
2023-06-22,22.59,22.8124,22.5235,22.75,2210,19.2113814845444,19.4005187683941,19.1548273956236,19.3474514729255,2598.66267504832,0.0,1.0
2023-06-23,22.904,22.904,22.56,22.8,2150,19.4784188367422,19.4784188367422,19.185868361723,19.3899733442945,2528.11074721895,0.0,1.0
2023-06-26,22.79,23.08,22.5741,22.5741,5086,19.3814689700207,19.6280958239613,19.1978595294491,19.1978595294491,5980.4517490026,0.0,1.0
2023-06-27,22.68,23.0,22.53,22.91,4260,19.2879208530088,19.5600608297708,19.1603552389016,19.4835214613065,5009.18687588499,0.0,1.0
2023-06-28,23.04,23.04,22.7,22.7,3733,19.5940783268661,19.5940783268661,19.3049296015564,19.3049296015564,4389.50577645038,0.0,1.0
2023-06-29,22.75,23.29,22.65,23.04,9710,19.3474514729255,19.8066876837114,19.2624077301873,19.5940783268661,11417.6536537191,0.0,1.0
2023-06-30,23.49,23.5,22.7137,22.7137,24126,19.9767751691877,19.9852795434615,19.3165805943115,19.3165805943115,28368.930180188,0.0,1.0
2023-07-03,23.18,23.5,23.02,23.27,6947,19.7131395666994,19.9852795434615,19.5770695783184,19.7896789351638,8168.73737717679,0.0,1.0
2023-07-05,23.37,23.52,23.01,23.5,2890,19.8747226779019,20.0022882920091,19.5685652040446,19.9852795434615,3398.2511904478,0.0,1.0
2023-07-06,23.42,23.47,22.85,23.45,2808,19.917244549271,19.95976642064,19.4324952156636,19.9427576720924,3301.83022241433,0.0,1.0
2023-07-07,23.5,23.575,23.11,23.11,4980,19.9852795434615,20.0490623505151,19.6536089467827,19.6536089467827,5855.81000983738,0.0,1.0
2023-07-10,23.49,23.5725,23.49,23.55,781,19.9767751691877,20.0469362569466,19.9767751691877,20.0278014148305,918.35092724558,0.0,1.0
2023-07-11,22.9,23.6,22.9,23.2,4490,19.4750170870327,20.0703232861996,19.4750170870327,19.7301483152471,5279.63593256422,0.0,1.0
2023-07-12,23.0,23.2635,23.0,23.14,6589,19.5600608297708,19.7841510918858,19.5600608297708,19.6791220696042,7747.77754112822,0.0,1.0
2023-07-13,22.9,22.97,21.68,22.81,2924,19.8007346217197,19.8612608847555,18.7458483230953,19.7229151406736,3381.67251262239,0.383,1.0
2023-07-14,22.73,22.845,22.51,22.7051,2035,19.6537422686327,19.7531782721916,19.4635168705201,19.63221221221,2353.52379041948,0.0,1.0
2023-07-17,22.7534,22.9004,22.54,22.8968,1969,19.6739753337047,19.8010804860799,19.4894566975355,19.7979677068381,2277.19328910858,0.0,1.0
2023-07-18,22.37,22.93,22.0,22.74,7485,19.3424643444485,19.8266744487351,19.0225398112591,19.6623888776378,8656.57276230456,0.0,1.0
2023-07-19,22.13,22.6396,22.0262,22.48,4274,19.1349457283256,19.5755769232264,19.0451939268525,19.4375770435048,4942.97822125449,0.0,1.0
2023-07-20,22.2,22.5,21.71,22.05,4006,19.1954719913615,19.454870261515,18.7717881501107,19.0657728562847,4633.03012502232,0.0,1.0
2023-07-21,22.28,22.28,21.33,21.9101,16813,19.2646448634024,19.2646448634024,18.4432170079162,18.9448067963031,19444.6169475787,0.0,1.0
2023-07-24,22.16,22.17,22.02,22.17,1441,19.160885555341,19.1695321643461,19.0398330292693,19.1695321643461,1666.54927862136,0.0,1.0
2023-07-25,22.1486,22.15,21.9025,22.0,4947,19.1510284210752,19.1522389463359,18.9382353734592,19.0225398112591,5721.31803007624,0.0,1.0
2023-07-26,22.54,22.6,22.14,22.14,5580,19.4894566975355,19.5413363515662,19.1435923373308,19.1435923373308,6453.39692901262,0.0,1.0
2023-07-27,22.73,22.7957,22.57,22.61,2282,19.6537422686327,19.7105504897963,19.5153965245508,19.5499829605713,2639.1849089618,0.0,1.0
2023-07-28,22.73,22.8,22.73,22.8,685,19.6537422686327,19.7142685316685,19.6537422686327,19.7142685316685,792.218081787393,0.0,1.0
2023-07-31,22.63,22.82,22.1101,22.4509,7859,19.5672761785815,19.7315617496788,19.1177389764055,19.4124154112999,9089.11226973303,0.0,1.0
2023-08-01,22.8188,22.84,22.6,22.75,5171,19.7305241565982,19.748854967689,19.5413363515662,19.6710354866429,5980.37912543445,0.0,1.0
2023-08-02,22.7,23.0,22.55,22.9,3994,19.6278024416174,19.8872007117709,19.4981033065406,19.8007346217197,4619.1518520567,0.0,1.0
2023-08-03,22.3717,22.55,22.03,22.5151,4800,19.3439342679793,19.4981033065406,19.0484796382745,19.4679266411127,5551.30918624743,0.0,1.0
2023-08-04,22.5,22.5,22.48,22.48,2446,19.454870261515,19.454870261515,19.4375770435048,19.4375770435048,2828.85463949191,0.0,1.0
2023-08-07,22.5,22.95,22.2,22.75,4255,19.454870261515,19.8439676667453,19.1954719913615,19.6710354866429,4921.00428905891,0.0,1.0
2023-08-08,22.99,22.99,22.21,22.32,3117,19.8785541027658,19.8785541027658,19.2041186003666,19.2992312994229,3604.88140281941,0.0,1.0
2023-08-09,22.54,22.6,22.54,22.6,1071,19.4894566975355,19.5413363515662,19.4894566975355,19.5413363515662,1238.63586218145,0.0,1.0
2023-08-10,22.7473,22.855,22.65,22.855,2110,19.6687009022116,19.7618248811967,19.5845693965918,19.7618248811967,2440.26299645459,0.0,1.0
2023-08-11,22.8393,22.8393,22.61,22.61,256,19.7482497050586,19.7482497050586,19.5499829605713,19.5499829605713,296.06982326653,0.0,1.0
2023-08-14,22.74,23.01,22.64,23.01,836,19.6623888776378,19.895847320776,19.5759227875866,19.895847320776,966.853016604761,0.0,1.0
2023-08-15,22.58,22.6,22.58,22.6,1157,19.5240431335559,19.5413363515662,19.5240431335559,19.5413363515662,1338.09681843506,0.0,1.0
2023-08-16,22.1366,22.85,22.1366,22.85,5713,19.140652490269,19.7575015766941,19.140652490269,19.7575015766941,6607.21445438157,0.0,1.0
2023-08-17,21.5499,22.1361,20.62,21.9956,13674,18.6333559399388,19.1402201598188,17.8293077685529,19.0187353032969,15814.2920443223,0.0,1.0
2023-08-18,22.045,22.505,21.5,21.755,8768,19.0614495517821,19.4591935660176,18.5902093610032,18.8106978906337,10140.3914468786,0.0,1.0
2023-08-21,21.21,22.2401,21.05,22.2401,7038,18.3394576998548,19.230144893472,18.2011119557729,19.230144893472,8139.60709433529,0.0,1.0
2023-08-22,21.6165,21.6165,21.25,21.5847,1773,18.6909423559128,18.6909423559128,18.3740441358753,18.6634461392766,2050.51483067015,0.0,1.0
2023-08-23,21.63,22.1444,21.25,21.65,8706,18.7026152780698,19.147396845293,18.3740441358753,18.71990849608,10068.6870365562,0.0,1.0
2023-08-24,21.545,21.745,21.35,21.745,2718,18.6291191015263,18.8020512816286,18.4605102259265,18.8020512816286,3143.42882671259,0.0,1.0
2023-08-25,21.43,21.54,21.21,21.35,8001,18.5296830979674,18.6247957970237,18.3394576998548,18.4605102259265,9253.33849982617,0.0,1.0
2023-08-28,21.5,21.51,21.329,21.329,1558,18.5902093610032,18.5988559700083,18.4423523470157,18.4423523470157,1801.86244003614,0.0,1.0
2023-08-29,21.67,21.67,21.67,21.67,456,18.7372017140902,18.7372017140902,18.7372017140902,18.7372017140902,527.374372693506,0.0,1.0
2023-08-30,22.0,22.0,21.4117,21.5,1510,19.0225398112591,19.0225398112591,18.513859803488,18.5902093610032,1746.34934817367,0.0,1.0
2023-08-31,21.9,22.0,21.64,21.79,11506,18.9360737212079,19.0225398112591,18.7112618870749,18.8409610221516,13306.9507285339,0.0,1.0
2023-09-01,21.92,21.92,21.92,21.92,328,18.9533669392182,18.9533669392182,18.9533669392182,18.9533669392182,379.33946106024,0.0,1.0
2023-09-05,21.67,21.67,21.5,21.64,1639,18.7372017140902,18.7372017140902,18.5902093610032,18.7112618870749,1895.54078255407,0.0,1.0
2023-09-06,21.6901,21.845,21.52,21.8,2147,18.7545813981905,18.8885173716798,18.6075025790135,18.8496076311568,2483.05433809859,0.0,1.0
2023-09-07,21.85,22.0,21.5,21.54,7875,18.8928406761823,19.0225398112591,18.5902093610032,18.6247957970237,9107.6166336872,0.0,1.0
2023-09-08,22.15,22.22,21.725,21.725,5129,19.1522389463359,19.2127652093717,18.7847580636184,18.7847580636184,5931.80517005479,0.0,1.0
2023-09-11,22.67,22.88,22.16,22.193,5145,19.601862614602,19.7834414037095,19.160885555341,19.1894193650579,5950.30953400896,0.0,1.0
2023-09-12,22.32,22.67,22.2001,22.32,2407,19.2992312994229,19.601862614602,19.1955584574515,19.2992312994229,2783.75025235365,0.0,1.0
2023-09-13,21.78,22.6699,21.3,22.6699,9009,18.8323144131465,19.6017761485119,18.4172771809009,19.6017761485119,10419.1134289381,0.0,1.0
2023-09-14,22.225,22.45,21.91,21.94,3619,19.2170885138743,19.4116372164894,18.9447203302131,18.9706601572284,4185.45582188112,0.0,1.0
2023-09-15,22.4,22.45,22.03,22.03,2638,19.3684041714638,19.4116372164894,19.0484796382745,19.0484796382745,3050.90700694182,0.0,1.0
2023-09-18,22.35,22.38,21.9049,21.9049,1016,19.3251711264382,19.3511109534536,18.9403105596204,18.9403105596204,1175.02711108904,0.0,1.0
2023-09-19,22.7,22.85,22.34,22.38,4456,19.6278024416174,19.7575015766941,19.3165245174331,19.3511109534536,5153.46536123301,0.0,1.0
2023-09-20,22.6,22.775,22.5,22.5,2275,19.5413363515662,19.6926520091557,19.454870261515,19.454870261515,2631.08924973185,0.0,1.0
2023-09-21,22.5,22.59,22.4,22.53,1743,19.454870261515,19.5326897425611,19.3684041714638,19.4808100885304,2015.81914825609,0.0,1.0
2023-09-22,22.05,22.2815,22.05,22.2815,674,19.0657728562847,19.2659418547532,19.0657728562847,19.2659418547532,779.496331568909,0.0,1.0
2023-09-25,22.05,22.05,22.05,22.05,634,19.0657728562847,19.0657728562847,19.0657728562847,19.0657728562847,733.235421683514,0.0,1.0
2023-09-26,22.09,22.44,21.61,21.82,2236,19.1003592923052,19.4029906074843,18.6853220600595,18.866900849167,2585.98486259359,0.0,1.0
2023-09-27,21.4001,22.2,21.4001,22.0,2871,18.5038297370421,19.1954719913615,18.5038297370421,19.0225398112591,3320.37680702424,0.0,1.0
2023-09-28,21.5,21.7001,21.25,21.7,4609,18.5902093610032,18.7632280071956,18.3740441358753,18.7631415411056,5330.41334154467,0.0,1.0
2023-09-29,22.38,22.4,21.65,21.75,33679,19.3511109534536,19.3684041714638,18.71990849608,18.8063745861312,38950.5296007556,0.0,1.0
2023-10-02,22.0,22.23,22.0,22.23,736,19.0225398112591,19.2214118183768,19.0225398112591,19.2214118183768,851.200741891272,0.0,1.0
2023-10-03,21.925,22.35,21.75,22.03,4287,18.9576902437207,19.3251711264382,18.8063745861312,19.0484796382745,4958.01301696724,0.0,1.0
2023-10-04,21.93,21.95,21.7092,21.7092,1654,18.9620135482233,18.9793067662335,18.7710964213903,18.7710964213903,1912.88862376109,0.0,1.0
2023-10-05,21.9,22.15,21.68,22.1,3353,18.9360737212079,19.1522389463359,18.7458483230953,19.1090059013103,3877.82077114326,0.0,1.0
2023-10-06,22.03,22.03,21.9,21.9,1146,19.0484796382745,19.0484796382745,18.9360737212079,18.9360737212079,1325.37506821657,0.0,1.0
2023-10-09,22.01,22.1719,22.0,22.05,4829,19.0311864202642,19.1711750200571,19.0225398112591,19.0657728562847,5584.84834591434,0.0,1.0
2023-10-10,22.38,22.38,22.31,22.36,1386,19.3511109534536,19.3511109534536,19.2905846904178,19.3338177354434,1602.94052752894,0.0,1.0
2023-10-11,22.7,22.7655,22.24,22.48,4883,19.6278024416174,19.6844377306009,19.2300584273819,19.4375770435048,5647.3005742596,0.0,1.0
2023-10-12,22.38,22.38,22.03,22.16,1329,19.6822760783496,19.6822760783496,19.3744656839161,19.4887952589914,1511.1575450726,0.383,1.0
2023-10-13,21.95,22.0,21.95,22.0,682,19.3041090223313,19.3480819358218,19.3041090223313,19.3480819358218,775.477385808513,0.0,1.0
2023-10-16,21.94,22.3599,21.85,21.87,4844,19.2953144396332,19.6645989671264,19.2161631953503,19.2337523607465,5507.93615374844,0.0,1.0
2023-10-17,21.74,22.08,21.74,22.08,5601,19.1194227856711,19.4184385974066,19.1194227856711,19.4184385974066,6368.6933107236,0.0,1.0
2023-10-18,21.6,21.95,21.6,21.8424,3303,18.9962986278977,19.3041090223313,18.9962986278977,19.2094793124997,3755.72112217819,0.0,1.0
2023-10-19,21.61,21.67,21.61,21.67,1091,19.0050932105958,19.0578607067844,19.0050932105958,19.0578607067844,1240.53640457051,0.0,1.0
2023-10-20,21.38,21.7568,21.3,21.7568,6031,18.8028178085395,19.134197684604,18.7324611469547,19.134197684604,6857.63066541225,0.0,1.0
2023-10-23,21.55,21.58,21.095,21.28,5310,18.9523257144072,18.9787094625015,18.5521722016436,18.7148719815585,6037.80779859709,0.0,1.0
2023-10-24,21.8,21.88,21.58,21.58,2036,19.1721902818597,19.2425469434446,18.9787094625015,18.9787094625015,2315.06152127,0.0,1.0
2023-10-25,21.75,21.84,21.6001,21.69,2635,19.1282173683692,19.2073686126522,18.9963865737247,19.0754498721806,2996.16262698745,0.0,1.0
2023-10-26,21.8,21.88,21.6,21.65,3603,19.1721902818597,19.2425469434446,18.9962986278977,19.0402715413882,4096.8402068447,0.0,1.0
2023-10-27,21.7,21.86,21.7,21.86,2168,19.0842444548787,19.2249577780484,19.0842444548787,19.2249577780484,2465.15391852326,0.0,1.0
2023-10-30,21.5,21.7,21.4124,21.7,1865,18.9083528009167,19.0842444548787,18.8313122564814,19.0842444548787,2120.62364301009,0.0,1.0
2023-10-31,22.81,23.25,21.51,21.9,41399,20.0604431343679,20.4474047730844,18.9171473836148,19.2601361088408,47073.2966203618,0.0,1.0
2023-11-01,22.89,22.89,22.65,22.65,5074,20.1307997959527,20.1307997959527,19.9197298111983,19.9197298111983,5769.46078532611,0.0,1.0
2023-11-02,22.95,23.25,22.88,22.96,8860,20.1835672921413,20.4474047730844,20.1220052132546,20.1923618748394,10074.3836338174,0.0,1.0
2023-11-03,23.11,23.1325,22.62,22.75,4755,20.324280615311,20.3440684263817,19.893346063104,20.0076756381793,5406.73749196404,0.0,1.0
2023-11-06,23.3,23.345,22.9501,22.98,9365,20.4913776865749,20.5309533087163,20.1836552379683,20.2099510402356,10648.6007596726,0.0,1.0
2023-11-07,23.2,23.29,22.8001,23.01,7603,20.4034318595939,20.4825831038768,20.0517364974968,20.2363347883299,8645.0946690647,0.0,1.0
2023-11-08,23.08,23.26,22.908,22.9621,6384,20.2978968672167,20.4561993557825,20.1466300448093,20.194208737206,7259.01412170314,0.0,1.0
2023-11-09,22.9,23.23,22.77,23.05,4972,20.1395943786508,20.4298156076882,20.0252648035755,20.2715131191223,5653.4802965395,0.0,1.0
2023-11-10,22.8,23.0,22.65,22.65,4125,20.0516485516698,20.2275402056318,19.9197298111983,19.9197298111983,4690.38741416441,0.0,1.0
2023-11-13,22.97,23.0,22.5012,23.0,5762,20.2011564575375,20.2275402056318,19.7888664206506,20.2275402056318,6551.76055282796,0.0,1.0
2023-11-14,23.03,23.1415,22.835,23.11,4432,20.2539239537261,20.35198355081,20.0824295911132,20.324280615311,5039.4659441398,0.0,1.0
2023-11-15,22.85,23.17,22.77,23.14,3817,20.0956214651603,20.3770481114996,20.0252648035755,20.3506643634053,4340.17182057347,0.0,1.0
2023-11-16,22.86,22.9667,22.5201,22.83,3549,20.1044160478584,20.1982542452472,19.80548818195,20.0780322997641,4035.43877160472,0.0,1.0
2023-11-17,22.8564,22.86,22.75,22.86,2341,20.1012499980871,20.1044160478584,20.0076756381793,20.1044160478584,2661.86592401427,0.0,1.0
2023-11-20,22.99,22.99,22.9,22.99,1786,20.2187456229337,20.2187456229337,20.1395943786508,20.2187456229337,2030.79561738125,0.0,1.0
2023-11-21,22.86,23.1,22.475,22.475,10462,20.1044160478584,20.3154860326129,19.7658246139816,19.7658246139816,11895.9595459365,0.0,1.0
2023-11-22,22.729,22.9,22.5201,22.81,3494,19.9892070145133,20.1395943786508,19.80548818195,20.0604431343679,3972.90027274919,0.0,1.0
2023-11-24,22.8086,22.8086,22.8086,22.8086,400,20.0592118927902,20.0592118927902,20.0592118927902,20.0592118927902,454.825446222002,0.0,1.0
2023-11-27,23.08,23.08,23.0448,23.0448,659,20.2978968672167,20.2978968672167,20.2669399361193,20.2669399361193,749.324922650747,0.0,1.0
2023-11-28,23.18,23.18,23.0,23.04,6361,20.3858426941977,20.3858426941977,20.2275402056318,20.2627185364242,7232.86165854538,0.0,1.0
2023-11-29,23.04,23.04,22.4201,22.4201,4648,20.2627185364242,20.2627185364242,19.717542354969,19.717542354969,5285.07168509968,0.0,1.0
2023-11-30,22.96,23.26,22.96,23.03,4198,20.1923618748394,20.4561993557825,20.1923618748394,20.2539239537261,4773.39305809993,0.0,1.0
2023-12-01,23.39,23.69,23.16,23.16,5570,20.5705289308578,20.8343664118008,20.3682535288015,20.3682535288015,6333.44433864138,0.0,1.0
2023-12-04,23.05,23.38,22.9999,23.38,4402,20.2715131191223,20.5617343481597,20.2274522598049,20.5617343481597,5005.35403567315,0.0,1.0
2023-12-05,23.1101,23.2801,23.1101,23.2801,1312,20.3243685611379,20.4738764670056,20.3243685611379,20.4738764670056,1491.82746360817,0.0,1.0
2023-12-06,23.1001,23.25,23.1001,23.24,6589,20.3155739784398,20.4474047730844,20.3155739784398,20.4386101903863,7492.11216289195,0.0,1.0
2023-12-07,23.1899,23.46,23.11,23.35,13746,20.3945493310688,20.6320910097445,20.324280615311,20.5353506000654,15630.0764594191,0.0,1.0
2023-12-08,22.95,23.14,22.92,23.12,2685,20.1835672921413,20.3506643634053,20.157183544047,20.3330751980091,3053.0158077652,0.0,1.0
2023-12-11,23.35,23.39,22.9,22.9,4382,20.5353506000654,20.5705289308578,20.1395943786508,20.1395943786508,4982.61276336203,0.0,1.0
2023-12-12,22.44,23.25,22.25,22.7105,18223,19.7350435745382,20.4474047730844,19.5679465032743,19.9729370365218,20720.7102662589,0.0,1.0
2023-12-13,22.51,23.25,22.46,23.25,8694,19.7966056534249,20.4474047730844,19.7526327399344,20.4474047730844,9885.63107363523,0.0,1.0
2023-12-14,22.64,22.7799,22.46,22.772,10170,19.9109352285002,20.0339714404466,19.7526327399344,20.0270237201151,11563.9369701944,0.0,1.0
2023-12-15,22.9,23.0262,22.7334,22.7334,4508,20.1395943786508,20.2505820123009,19.9930766309005,19.9930766309005,5125.88277892198,0.0,1.0
2023-12-18,22.84,23.0093,22.84,22.97,1901,20.0868268824622,20.2357191675411,20.0868268824622,20.2011564575375,2161.55793317007,0.0,1.0
2023-12-19,22.79,22.97,22.6,22.97,6945,20.0428539689717,20.2011564575375,19.8757568977078,20.2011564575375,7896.90681002953,0.0,1.0
2023-12-20,22.69,22.81,22.69,22.81,1955,19.9549081419907,20.0604431343679,19.9549081419907,20.0604431343679,2222.95936841004,0.0,1.0
2023-12-21,22.82,22.825,22.66,22.685,3125,20.069237717066,20.0736350084151,19.9285243938964,19.9505108506417,3553.3237986094,0.0,1.0
2023-12-22,22.89,22.89,22.85,22.85,424,20.1307997959527,20.1307997959527,20.0956214651603,20.0956214651603,482.114972995324,0.0,1.0
2023-12-26,22.93,22.94,22.6905,22.85,6613,20.1659781267451,20.1747727094432,19.9553478711256,20.0956214651603,7519.40168966527,0.0,1.0
2023-12-27,22.65,22.975,22.65,22.92,6441,19.9197298111983,20.2055537488866,19.9197298111983,20.157183544047,7323.8267477898,0.0,1.0
2023-12-28,23.34,23.34,22.61,22.8,9111,20.5265560173673,20.5265560173673,19.8845514804059,20.0516485516698,10359.7866013216,0.0,1.0
2023-12-29,23.25,23.515,23.2,23.25,19142,20.4474047730844,20.680461214584,20.4034318595939,20.4474047730844,21765.6717289539,0.0,1.0
2024-01-02,23.2,23.2,23.0,23.01,13425,20.4034318595939,20.4034318595939,20.2275402056318,20.2363347883299,15265.0790388259,0.0,1.0
2024-01-03,23.0101,23.35,23.0101,23.35,4603,20.2364227341569,20.5353506000654,20.2364227341569,20.5353506000654,5233.9038223997,0.0,1.0
2024-01-04,23.175,23.34,23.1123,23.1123,1000,20.3814454028486,20.5265560173673,20.3263033693315,20.3263033693315,1137.06361555501,0.0,1.0
2024-01-05,23.1,23.2,23.1,23.2,1511,20.3154860326129,20.4034318595939,20.3154860326129,20.4034318595939,1718.10312310361,0.0,1.0
2024-01-08,23.175,23.3102,23.175,23.3102,1028,20.3814454028486,20.5003481609269,20.3814454028486,20.5003481609269,1168.90139679055,0.0,1.0
2024-01-09,23.3704,23.3704,23.2,23.2,10224,20.5532915487695,20.5532915487695,20.4034318595939,20.4034318595939,11625.3384054344,0.0,1.0
2024-01-10,23.25,23.27,23.1,23.225,2372,20.4474047730844,20.4649939384806,20.3154860326129,20.4254183163391,2697.11489609647,0.0,1.0
2024-01-11,23.08,23.08,22.93,22.93,603,20.6347293845539,20.6347293845539,20.5006215246023,20.5006215246023,674.457112600553,0.383,1.0
2024-01-12,23.28,23.3,22.8938,23.2655,3882,20.8135398644894,20.8314209124829,20.468256827734,20.8005761046941,4342.02738161748,0.0,1.0
2024-01-16,23.57,23.69,23.0001,23.69,10348,21.0728150603958,21.1801013483571,20.5632945978197,21.1801013483571,11574.2656736161,0.0,1.0
2024-01-17,23.4501,23.55,23.4227,23.445,1522,20.9656181776745,21.0549340124023,20.9411211419234,20.9610585104362,1702.36107027867,0.0,1.0
2024-01-18,23.59,23.59,23.45,23.45,7180,21.0906961083894,21.0906961083894,20.9655287724345,20.9655287724345,8030.84920144603,0.0,1.0
2024-01-19,23.8,23.8,23.59,23.59,2717,21.2784471123216,21.2784471123216,21.0906961083894,21.0906961083894,3038.97176606252,0.0,1.0
2024-01-22,24.09,24.315,23.63,23.8,15531,21.5377223082281,21.7388840981555,21.1264582043765,21.2784471123216,17371.4650344928,0.0,1.0
2024-01-23,23.65,24.2376,23.6301,24.09,3230,21.14433925237,21.6696844424204,21.1265476096164,21.5377223082281,3612.76363797643,0.0,1.0
2024-01-24,23.45,23.9131,23.2,23.75,41856,20.9655287724345,21.3795644387251,20.7420156725152,21.2337444923378,46816.0479353379,0.0,1.0
2024-01-25,23.32,23.8702,23.21,23.615,22115,20.8493019604765,21.341209590779,20.750956196512,21.1130474183813,24735.6866420584,0.0,1.0
2024-01-26,23.29,23.32,23.0,23.25,23136,20.8224803884862,20.8493019604765,20.5632051925797,20.7867182924991,25877.6778725147,0.0,1.0
2024-01-29,23.32,23.4764,23.25,23.25,2973,20.8493019604765,20.989131755786,20.7867182924991,20.7867182924991,3325.30845068232,0.0,1.0
2024-01-30,23.44,23.44,23.1878,23.1878,2847,20.9565882484378,20.9565882484378,20.7311082332391,20.7311082332391,3184.37711372101,0.0,1.0
2024-01-31,23.19,23.4114,23.19,23.3,6449,20.7330751485184,20.931018349807,20.7330751485184,20.8314209124829,7213.2237465356,0.0,1.0
2024-02-01,23.42,23.42,23.16,23.21,5855,20.9387072004442,20.9387072004442,20.7062535765281,20.750956196512,6548.83315800371,0.0,1.0
2024-02-02,23.08,23.16,23.02,23.16,3685,20.6347293845539,20.7062535765281,20.5810862405733,20.7062535765281,4121.68235478115,0.0,1.0
2024-02-05,23.01,23.32,23.0,23.32,6050,20.5721457165765,20.8493019604765,20.5632051925797,20.8493019604765,6766.94117949144,0.0,1.0
2024-02-06,22.85,23.1,22.84,23.03,3930,20.4290973326281,20.6526104325475,20.4201568086313,20.59002676457,4395.7155099837,0.0,1.0
2024-02-07,22.9875,22.9899,22.76,22.76,4208,20.5520295375838,20.554175263343,20.3486326166572,20.3486326166572,4706.65925343801,0.0,1.0
2024-02-08,23.4937,23.59,23.4521,23.59,1749,21.0045988623004,21.0906961083894,20.9674062824739,21.0906961083894,1956.26117734389,0.0,1.0
2024-02-09,23.0,23.1,22.9086,22.9086,7564,20.5632051925797,20.6526104325475,20.4814888032492,20.4814888032492,8460.35422837576,0.0,1.0
2024-02-12,22.99,23.0,22.8801,22.94,5701,20.5542646685829,20.5632051925797,20.4560083098584,20.5095620485991,6376.58374616212,0.0,1.0
2024-02-13,22.8,22.94,22.8,22.9,6023,20.3843947126442,20.5095620485991,20.3843947126442,20.473799952612,6736.74160728546,0.0,1.0
2024-02-14,22.815,23.4999,22.8001,22.98,7348,20.3978054986394,21.0101419871784,20.3844841178842,20.5453241445862,8218.75765072779,0.0,1.0
2024-02-15,22.98,23.0,22.72,22.85,8565,20.5453241445862,20.5632051925797,20.3128705206701,20.4290973326281,9579.97540534614,0.0,1.0
2024-02-16,22.8,22.98,22.7,22.95,6783,20.3843947126442,20.5453241445862,20.2949894726765,20.5185025725959,7586.80363975051,0.0,1.0
2024-02-20,22.9328,22.97,22.84,22.8631,2693,20.5031248713214,20.5363836205894,20.4201568086313,20.4408094190639,3012.12770187941,0.0,1.0
2024-02-21,23.415,23.49,22.91,23.0,6797,20.9342369384458,21.0012908684216,20.4827404766088,20.5632051925797,7602.46267719065,0.0,1.0
2024-02-22,23.0901,23.52,23.01,23.05,17063,20.6437593137907,21.028112440412,20.5721457165765,20.6079078125636,19085.0111315144,0.0,1.0
2024-02-23,23.2174,23.2174,23.07,23.12,4722,20.7575721842696,20.7575721842696,20.6257888605571,20.670491480541,5281.56962802621,0.0,1.0
2024-02-26,23.6053,23.6053,23.2,23.24,4048,21.1043751101044,21.1043751101044,20.7420156725152,20.7777777685023,4527.69882555065,0.0,1.0
2024-02-27,23.5,23.61,23.5,23.61,7002,21.0102313924184,21.1085771563829,21.0102313924184,21.1085771563829,7831.75572542134,0.0,1.0
2024-02-28,23.0893,23.3,23.0893,23.29,2049,20.6430440718709,20.8314209124829,20.6430440718709,20.8224803884862,2291.81197963272,0.0,1.0
2024-02-29,23.99,24.03,23.2309,23.5633,38369,21.4483170682603,21.4840791642474,20.7696418916652,21.066824909318,42915.8291100674,0.0,1.0
2024-03-01,23.77,23.85,23.2133,23.2133,6197,21.2516255403313,21.3231497323055,20.7539065694309,20.7539065694309,6931.36107261297,0.0,1.0
2024-03-04,23.4,23.8475,23.4,23.8475,6592,20.9208261524507,21.3209146013063,20.9208261524507,21.3209146013063,7373.16962895992,0.0,1.0
2024-03-05,23.55,23.55,23.28,23.475,6062,21.0549340124023,21.0549340124023,20.8135398644894,20.9878800824265,6780.36321158299,0.0,1.0
2024-03-06,23.79,23.83,23.57,23.83,3210,21.2695065883249,21.3052686843119,21.0728150603958,21.3052686843119,3590.39358449049,0.0,1.0
2024-03-07,23.74,23.76,23.61,23.76,2305,21.224803968341,21.2426850163345,21.1085771563829,21.2426850163345,2578.14866425252,0.0,1.0
2024-03-08,23.61,23.75,23.61,23.74,891,21.1085771563829,21.2337444923378,21.1085771563829,21.224803968341,996.585882797832,0.0,1.0
2024-03-11,23.83,23.84,23.572,23.75,3992,21.3052686843119,21.3142092083087,21.0746031651952,21.2337444923378,4465.06267579007,0.0,1.0
2024-03-12,23.8216,23.86,23.75,23.85,13022,21.2977586441547,21.3320902563023,21.2337444923378,21.3231497323055,14565.1418246839,0.0,1.0
2024-03-13,23.8,23.9,23.7,23.89,9953,21.2784471123216,21.3678523522894,21.1890418723539,21.3589118282926,11132.4571172692,0.0,1.0
2024-03-14,23.84,23.84,23.84,23.84,371,21.3142092083087,21.3142092083087,21.3142092083087,21.3142092083087,414.964492163856,0.0,1.0
2024-03-15,23.82,23.82,23.6,23.73,4353,21.2963281603152,21.2963281603152,21.0996366323862,21.2158634443442,4868.84214121095,0.0,1.0
2024-03-18,23.99,23.99,23.6833,23.82,4758,21.4483170682603,21.4483170682603,21.1741111972793,21.2963281603152,5321.83572430088,0.0,1.0
2024-03-19,23.76,23.776,23.6,23.72,3315,21.2426850163345,21.2569898547294,21.0996366323862,21.2069229203474,3707.8363652916,0.0,1.0
2024-03-20,24.0,24.0,23.679,23.84,3123,21.4572575922571,21.4572575922571,21.1702667719607,21.3142092083087,3493.08385182674,0.0,1.0
2024-03-21,23.94,24.05,23.93,23.95,7435,21.4036144482765,21.501960212241,21.3946739242797,21.4125549722732,8316.06738339154,0.0,1.0
2024-03-22,23.875,23.91,23.8,23.875,3327,21.3455010422974,21.3767928762861,21.2784471123216,21.3455010422974,3721.25839738315,0.0,1.0
2024-03-25,23.79,23.79,23.75,23.75,895,21.2695065883249,21.2695065883249,21.2337444923378,21.2337444923378,1001.05989349501,0.0,1.0
2024-03-26,23.6,24.0,23.6,23.927,16256,21.0996366323862,21.4572575922571,21.0996366323862,21.3919917670807,18182.3794733575,0.0,1.0
2024-03-27,23.75,24.0,23.6001,24.0,7585,21.2337444923378,21.4572575922571,21.0997260376261,21.4572575922571,8483.84278453595,0.0,1.0
2024-03-28,22.9,23.82,22.81,23.61,76569,20.473799952612,21.2963281603152,20.393335236641,21.1085771563829,85642.6312681785,0.0,1.0
2024-04-01,23.105,23.18,22.91,23.18,22768,20.6570806945458,20.7241346245216,20.4827404766088,20.7241346245216,25466.0688883738,0.0,1.0
2024-04-02,23.07,23.2099,22.85,23.0,7653,20.6257888605571,20.750866791272,20.4290973326281,20.5632051925797,8559.90096638812,0.0,1.0
2024-04-03,23.06,23.2,22.89,23.03,12896,20.6168483365604,20.7420156725152,20.4648594286152,20.59002676457,14424.2104877226,0.0,1.0
2024-04-04,22.915,23.2,22.9,23.15,9591,20.4872107386071,20.7420156725152,20.473799952612,20.6973130525313,10727.559149174,0.0,1.0
2024-04-05,22.95,23.16,22.85,23.16,5612,20.5185025725959,20.7062535765281,20.4290973326281,20.7062535765281,6277.03700814973,0.0,1.0
2024-04-08,22.95,22.95,22.86,22.86,6015,20.5185025725959,20.5185025725959,20.4380378566249,20.4380378566249,6727.79358589106,0.0,1.0
2024-04-09,22.905,23.0,22.8118,22.96,8273,20.4782702146104,20.5632051925797,20.3949445309604,20.5274430965926,9253.37262445167,0.0,1.0
2024-04-10,22.66,22.9,22.56,22.9,9036,20.2592273766894,20.473799952612,20.1698221367217,20.473799952612,10106.7901649396,0.0,1.0
2024-04-11,22.65,22.725,22.64,22.67,6199,20.2502868526926,20.3173407826684,20.2413463286959,20.2681679006862,6933.59807796158,0.0,1.0
2024-04-12,22.73,22.8,22.55,22.55,17456,20.6640654789183,20.7277031640712,20.5004257170967,20.5004257170967,19201.2012546512,0.3828125,1.0
2024-04-15,22.48,22.6,22.4004,22.6,17532,20.4367880319439,20.5458812064916,20.3644228928272,20.5458812064916,19284.7995185921,0.0,1.0
2024-04-16,22.32,22.615,22.15,22.27,8676,20.2913304658802,20.5595178533101,20.1367818019376,20.2458749764853,9543.40181515544,0.0,1.0
2024-04-17,22.35,22.595,22.35,22.4,4233,20.3186037595171,20.5413356575521,20.3186037595171,20.364059248912,4656.20330608034,0.0,1.0
2024-04-18,22.15,22.69,22.15,22.69,11541,20.1367818019376,20.6277010874024,20.1367818019376,20.6277010874024,12694.8363702984,0.0,1.0
2024-04-19,22.35,22.35,21.68,22.02,2111,20.3186037595171,20.3186037595171,19.7095002016256,20.0185975295108,2322.05177867602,0.0,1.0
2024-04-22,22.04,22.435,22.01,22.14,10352,20.0367797252688,20.3958780914885,20.0095064316319,20.1276907040586,11386.9635304851,0.0,1.0
2024-04-23,22.2,22.31,22.15,22.31,6991,20.1822372913325,20.2822393680012,20.1367818019376,20.2822393680012,7689.94030541166,0.0,1.0
2024-04-24,22.235,22.235,21.82,22.09,26826,20.2140561339089,20.2140561339089,19.8367755719313,20.0822352146637,29507.9872168464,0.0,1.0
2024-04-25,22.21,22.39,22.0,22.1,10647,20.1913283892114,20.3549681510331,20.0004153337529,20.0913263125427,11711.456791835,0.0,1.0
2024-04-26,22.21,22.38,22.2,22.38,2999,20.1913283892114,20.3458770531541,20.1822372913325,20.3458770531541,3298.83149419678,0.0,1.0
2024-04-29,22.28,22.46,22.21,22.335,4163,20.2549660743643,20.4186058361859,20.1913283892114,20.3049671126987,4579.20490508207,0.0,1.0
2024-04-30,22.09,22.28,22.09,22.15,5582,20.0822352146637,20.2549660743643,20.0822352146637,20.1367818019376,6140.07249103246,0.0,1.0
2024-05-01,22.11,22.25,22.0,22.0,4132,20.1004174104217,20.2276927807274,20.0004153337529,20.0004153337529,4545.10561321141,0.0,1.0
2024-05-02,22.1818,22.3,22.1,22.3,6181,20.1656914931927,20.2731482701222,20.0913263125427,20.2731482701222,6798.95880814613,0.0,1.0
2024-05-03,22.33,22.41,22.24,22.24,3034,20.3004215637592,20.373150346791,20.2186016828484,20.2186016828484,3337.33069469589,0.0,1.0
2024-05-06,22.52,22.57,22.3,22.41,10174,20.4731524234598,20.5186079128547,20.2731482701222,20.373150346791,11191.1675965181,0.0,1.0
2024-05-07,22.51,22.675,22.44,22.55,6627,20.4640613255808,20.6140644405839,20.4004236404279,20.5004257170967,7289.54862022073,0.0,1.0
2024-05-08,22.43,22.6099,22.21,22.575,7504,20.391332542549,20.5548813933918,20.1913283892114,20.5231534617942,8254.22858701317,0.0,1.0
2024-05-09,22.4299,22.4299,22.2,22.35,6041,20.3912416315702,20.3912416315702,20.1822372913325,20.3186037595171,6644.9620061496,0.0,1.0
2024-05-10,22.28,22.35,22.135,22.31,8480,20.2549660743643,20.3186037595171,20.1231451551191,20.2822393680012,9327.80629236031,0.0,1.0
2024-05-13,22.14,22.31,22.105,22.13,11008,20.1276907040586,20.2822393680012,20.0958718614822,20.1185996061796,12108.5485455545,0.0,1.0
2024-05-14,22.33,22.3682,22.1326,22.26,6842,20.3004215637592,20.3351495576569,20.1209632916281,20.2367838786063,7526.04370900109,0.0,1.0
2024-05-15,22.61,23.0,22.37,22.37,6144,20.5549723043706,20.9095251216507,20.3367859552751,20.3367859552751,6758.25965333275,0.0,1.0
2024-05-16,22.4825,22.72,22.245,22.72,7686,20.4390608064136,20.6549743810393,20.2231472317879,20.6549743810393,8454.42442960866,0.0,1.0
2024-05-17,22.499,22.71,22.47,22.5,2565,20.4540611179139,20.6458832831604,20.4276969340649,20.4549702277018,2821.44140800758,0.0,1.0
2024-05-20,22.35,22.5,22.3,22.48,3898,20.3186037595171,20.4549702277018,20.2731482701222,20.4367880319439,4287.71095844582,0.0,1.0
2024-05-21,22.4,22.4,22.3,22.4,6244,20.364059248912,20.364059248912,20.2731482701222,20.364059248912,6868.25736904457,0.0,1.0
2024-05-22,22.32,22.39,22.22,22.39,16351,20.2913304658802,20.3549681510331,20.2004194870904,20.3549681510331,17985.7264960358,0.0,1.0
2024-05-23,22.3,22.4985,22.25,22.4985,5596,20.2731482701222,20.45360656302,20.2276927807274,20.45360656302,6155.47217123213,0.0,1.0
2024-05-24,22.45,22.52,22.45,22.45,1539,20.4095147383069,20.4731524234598,20.4095147383069,20.4095147383069,1692.86484480455,0.0,1.0
2024-05-28,22.35,22.46,22.22,22.46,3515,20.3186037595171,20.4186058361859,20.2004194870904,20.4186058361859,3866.41970726964,0.0,1.0
2024-05-29,22.355,22.355,22.185,22.25,1885,20.3231493084566,20.3231493084566,20.168600644514,20.2276927807274,2073.45694116736,0.0,1.0
2024-05-30,22.5082,22.555,22.5082,22.555,601,20.4624249279626,20.5049712660362,20.4624249279626,20.5049712660362,661.086271427894,0.0,1.0
2024-05-31,23.4,23.49,22.34,22.55,62611,21.2731690368099,21.3549889177207,20.3095126616382,20.5004257170967,68870.6697843127,0.0,1.0
2024-06-03,23.3,23.3,22.95,23.21,23942,21.1822580580201,21.1822580580201,20.8640696322559,21.1004381771093,26335.6530957183,0.0,1.0
2024-06-04,23.06,23.26,23.01,23.24,1498,20.9640717089246,21.1458936665042,20.9186162195297,21.1277114707462,1647.76578136271,0.0,1.0
2024-06-05,23.12,23.2,23.0,23.2,4866,21.0186182961985,21.0913470792303,20.9095251216507,21.0913470792303,5352.488846536,0.0,1.0
2024-06-06,23.25,23.25,23.03,23.13,5612,21.1368025686252,21.1368025686252,20.9367984152877,21.0277093940775,6173.07180574601,0.0,1.0
2024-06-07,23.12,23.425,22.788,23.16,5297,21.0186182961985,21.2958967815073,20.7167938466164,21.0549826877144,5826.57900125384,0.0,1.0
2024-06-10,23.03,23.42,23.03,23.42,9785,20.9367984152877,21.2913512325678,20.9367984152877,21.2913512325678,10763.2764823993,0.0,1.0
2024-06-11,22.65,23.0,22.65,23.0,18754,20.5913366958865,20.9095251216507,20.5913366958865,20.9095251216507,20628.9716045903,0.0,1.0
2024-06-12,22.82,22.95,22.775,22.8499,1899,20.7458853598291,20.8640696322559,20.7049754193737,20.7730677424873,2088.85662136701,0.0,1.0
2024-06-13,22.95,23.045,22.8,23.045,4861,20.8640696322559,20.9504350621062,20.7277031640712,20.9504350621062,5346.9889607504,0.0,1.0
2024-06-14,22.75,22.78,22.555,22.72,4073,20.6822476746763,20.7095209683132,20.5049712660362,20.6549743810393,4480.20696094146,0.0,1.0
2024-06-17,22.76,22.78,22.58,22.76,3832,20.6913387725553,20.7095209683132,20.5276990107336,20.6913387725553,4215.11246607602,0.0,1.0
2024-06-18,22.72,23.1275,22.6,22.75,4621,20.6549743810393,21.0254366196077,20.5458812064916,20.6822476746763,5082.99444304211,0.0,1.0
2024-06-20,22.7,22.9,22.7,22.8,2638,20.6367921852814,20.818614142861,20.6367921852814,20.7277031640712,2901.73974047718,0.0,1.0
2024-06-21,22.82,22.849,22.75,22.75,3140,20.7458853598291,20.7722495436782,20.6822476746763,20.6822476746763,3453.92827335041,0.0,1.0
2024-06-24,22.75,22.8,22.62,22.77,5966,20.6822476746763,20.7277031640712,20.5640634022496,20.7004298704342,6562.46371936576,0.0,1.0
2024-06-25,22.6201,22.71,22.62,22.71,2979,20.5641543132284,20.6458832831604,20.5640634022496,20.6458832831604,3276.8319510544,0.0,1.0
2024-06-26,22.62,22.7,22.55,22.7,1104,20.5640634022496,20.6367921852814,20.5004257170967,20.6367921852814,1214.37478145823,0.0,1.0
2024-06-27,22.69,22.69,22.4474,22.5,2113,20.6277010874024,20.6277010874024,20.4071510528584,20.4549702277018,2324.25173299026,0.0,1.0
2024-06-28,22.47,22.69,22.3587,22.58,15272,20.4276969340649,20.6277010874024,20.3265130146718,20.5276990107336,16798.8511435055,0.0,1.0
2024-07-01,22.35,22.55,22.25,22.5,12072,20.3186037595171,20.5004257170967,20.2276927807274,20.4549702277018,13278.9242407281,0.0,1.0
2024-07-02,22.48,22.8499,22.26,22.63,4700,20.4367880319439,20.7730677424873,20.2367838786063,20.5731545001285,5169.89263845441,0.0,1.0
2024-07-03,23.2599,23.4236,22.37,22.37,14639,21.1458027555254,21.2946240278043,20.3367859552751,20.3367859552751,16102.5656030498,0.0,1.0
2024-07-05,23.21,23.25,23.18,23.25,1824,21.1004381771093,21.1368025686252,21.0731648834724,21.1368025686252,2006.35833458316,0.0,1.0
2024-07-08,23.1652,23.1652,22.91,23.09,6645,21.0597100586115,21.0597100586115,20.8277052407399,20.9913450025616,7309.34820904885,0.0,1.0
2024-07-09,22.82,23.08,22.82,23.08,4225,20.7458853598291,20.9822539046826,20.7458853598291,20.9822539046826,4647.4034888234,0.0,1.0
2024-07-10,23.1006,23.21,22.93,22.93,2292,21.0009815663133,21.1004381771093,20.8458874364979,20.8458874364979,2521.14764411437,0.0,1.0
2024-07-11,23.4,23.4,22.97,23.01,3699,21.2731690368099,21.2731690368099,20.8822518280138,20.9186162195297,4068.81550417934,0.0,1.0
2024-07-12,23.351,23.45,23.35,23.362,9207,21.2286226572029,21.3186245262048,21.227713547415,21.2386228648698,10127.4896855851,0.0,1.0
2024-07-15,23.156,23.22,23.11,23.22,4188,21.3993648392425,21.4585097411993,21.356854440961,21.4585097411993,4531.78534636511,0.3828125,1.0
2024-07-16,23.25,23.48,23.25,23.48,3824,21.4862339139915,21.6987859053987,21.4862339139915,21.6987859053987,4137.90524462756,0.0,1.0
2024-07-17,23.2,23.32,23.2,23.32,1050,21.4400269593378,21.5509236505067,21.4400269593378,21.5509236505067,1136.19260116604,0.0,1.0
2024-07-18,23.09,23.155,22.81,22.81,2788,21.3383716590995,21.3984407001494,21.0796127130385,21.0796127130385,3016.86187814374,0.0,1.0
2024-07-19,23.1,23.1,22.91,22.92,2111,21.3476130500303,21.3476130500303,21.172026622346,21.1812680132768,2284.28817243953,0.0,1.0
2024-07-22,23.25,23.42,23.1,23.42,2021,21.4862339139915,21.6433375598142,21.3476130500303,21.6433375598142,2186.90023519673,0.0,1.0
2024-07-23,23.08,23.27,22.945,23.25,4140,21.3291302681688,21.504716695853,21.2043714906037,21.4862339139915,4479.84511316895,0.0,1.0
2024-07-24,22.9819,22.9819,22.6,22.75,12028,21.2384722231381,21.2384722231381,20.8855435034928,21.0241643674541,13015.3567684049,0.0,1.0
2024-07-25,23.0,23.1515,23.0,23.1,2137,21.2551991407228,21.3952062133236,21.2551991407228,21.3476130500303,2312.42246542079,0.0,1.0
2024-07-26,23.14,23.14,23.0,23.0,7747,21.3845786137533,21.3845786137533,21.2551991407228,21.2551991407228,8382.93722022219,0.0,1.0
2024-07-29,23.04,23.26,23.04,23.26,1448,21.2921647044458,21.4954753049223,21.2921647044458,21.4954753049223,1566.86370141755,0.0,1.0
2024-07-30,22.99,23.04,22.99,23.04,716,21.245957749792,21.2921647044458,21.245957749792,21.2921647044458,774.775145176082,0.0,1.0
2024-07-31,22.4,23.0,22.4,23.0,75058,20.7007156848778,21.2551991407228,20.7007156848778,21.2551991407228,81219.3754841151,0.0,1.0
2024-08-01,22.56,22.76,22.455,22.55,18778,20.8485779397698,21.0334057583848,20.751543334997,20.8393365488391,20319.4520616152,0.0,1.0
2024-08-02,22.37,22.5414,22.24,22.54,9465,20.6729915120856,20.8313889526386,20.5528534299859,20.8300951579083,10241.9647333682,0.0,1.0
2024-08-05,21.95,22.0602,21.76,22.0,12028,20.2848530929941,20.386693221051,20.1092666653099,20.3310600476479,13015.3567684049,0.0,1.0
2024-08-06,22.22,22.25,22.04,22.04,5003,20.5343706481244,20.5620948209166,20.3680256113709,20.3680256113709,5413.68722250827,0.0,1.0
2024-08-07,22.22,22.5199,22.1,22.1,5957,20.5343706481244,20.8115199621375,20.4234739569554,20.4234739569554,6445.99935728199,0.0,1.0
2024-08-08,22.5,22.58,22.34,22.34,5508,20.7931295941853,20.8670607216313,20.6452673392933,20.6452673392933,5960.14175925958,0.0,1.0
2024-08-09,22.6145,22.6145,22.385,22.5,4567,20.8989435203424,20.8989435203424,20.6868535984817,20.7931295941853,4941.89677097648,0.0,1.0
2024-08-12,22.39,22.55,22.3218,22.43,14517,20.6914742939471,20.8393365488391,20.6284480077994,20.7284398576701,15708.6742772642,0.0,1.0
2024-08-13,22.32,22.44,22.32,22.37,20745,20.6267845574318,20.7376812486008,20.6267845574318,20.6729915120856,22447.9195344662,0.0,1.0
2024-08-14,22.35,22.44,22.33,22.44,2879,20.6545087302241,20.7376812486008,20.6360259483626,20.7376812486008,3115.33190357812,0.0,1.0
2024-08-15,22.52,22.54,22.27,22.35,17390,20.8116123760468,20.8300951579083,20.5805776027781,20.6545087302241,18817.5136516928,0.0,1.0
2024-08-16,22.64,22.6699,22.395,22.41,5917,20.9225090672158,20.9501408260988,20.6960949894125,20.7099570758086,6402.71582961854,0.0,1.0
2024-08-19,22.72,22.76,22.55,22.59,9083,20.9964401946618,21.0334057583848,20.8393365488391,20.8763021125621,9828.60704418204,0.0,1.0
2024-08-20,22.73,22.79,22.7137,22.77,3137,21.0056815855926,21.061129931177,20.9906181183754,21.0426471493155,3394.51065700749,0.0,1.0
2024-08-21,22.85,22.85,22.75,22.82,2652,21.1165782767615,21.1165782767615,21.0241643674541,21.0888541039693,2869.69788408795,0.0,1.0
2024-08-22,22.7662,22.87,22.7662,22.87,2908,21.0391354207619,21.135061058623,21.0391354207619,21.135061058623,3146.71246113413,0.0,1.0
2024-08-23,22.81,22.8644,22.71,22.7489,7859,21.0796127130385,21.1298858797018,20.9871988037311,21.0231478144517,8504.13109767993,0.0,1.0
2024-08-26,22.75,22.82,22.7316,22.77,1797,21.0241643674541,21.0888541039693,21.0071602081415,21.0426471493155,1944.5124802813,0.0,1.0
2024-08-27,23.0,23.0,22.74,22.82,9132,21.2551991407228,21.2551991407228,21.0149229765233,21.0888541039693,9881.62936556978,0.0,1.0
2024-08-28,23.0399,23.1,22.85,23.1,6351,21.2920722905365,21.3476130500303,21.1165782767615,21.3476130500303,6872.34210476715,0.0,1.0
2024-08-29,23.23,23.2698,23.05,23.09,6720,21.46775113213,21.5045318680344,21.3014060953765,21.3383716590995,7271.63264746266,0.0,1.0
2024-08-30,23.03,23.29,23.03,23.2603,5850,21.282923313515,21.5231994777145,21.282923313515,21.4957525466502,6330.21592078223,0.0,1.0
2024-09-03,22.95,23.37,22.9,22.92,7021,21.208992186069,21.5971306051605,21.1627852314153,21.1812680132768,7597.34119313027,0.0,1.0
2024-09-04,23.2,23.25,23.1,23.1,1420,21.4400269593378,21.4862339139915,21.3476130500303,21.3476130500303,1536.56523205312,0.0,1.0
2024-09-05,23.16,23.16,22.9,22.9,7209,21.4030613956148,21.4030613956148,21.1627852314153,21.1627852314153,7800.77377314854,0.0,1.0
2024-09-06,22.97,23.27,22.97,23.15,5347,21.2274749679305,21.504716695853,21.2274749679305,21.393820004684,5785.92556041412,0.0,1.0
2024-09-09,22.97,23.2399,22.97,23.08,4488,21.2274749679305,21.4769001091514,21.2274749679305,21.3291302681688,4856.41180384114,0.0,1.0
2024-09-10,23.2,23.4,23.2,23.4,3586,21.4400269593378,21.6248547779527,21.4400269593378,21.6248547779527,3880.36825502992,0.0,1.0
2024-09-11,23.2999,23.31,23.2,23.2,7722,21.5323484547359,21.541682259576,21.4400269593378,21.4400269593378,8355.88501543255,0.0,1.0
2024-09-12,23.3,23.435,23.29,23.39,7180,21.5324408686452,21.6571996462104,21.5231994777145,21.615613387022,7769.39321559256,0.0,1.0
2024-09-13,23.385,23.385,23.2601,23.2601,2981,21.6109926915566,21.6109926915566,21.4955677188316,21.4955677188316,3225.70489911997,0.0,1.0
2024-09-16,23.39,23.5,23.25,23.5,5170,21.615613387022,21.7172686872602,21.4862339139915,21.7172686872602,5594.39595050326,0.0,1.0
2024-09-17,23.415,23.5,23.415,23.5,3879,21.6387168643489,21.7172686872602,21.6387168643489,21.7172686872602,4197.42009516482,0.0,1.0
2024-09-18,23.455,23.5,23.4,23.45,3899,21.6756824280719,21.7172686872602,21.6248547779527,21.6710617326065,4219.06185899655,0.0,1.0
2024-09-19,23.67,23.69,23.5,23.5,13192,21.874372333083,21.8928551149445,21.7172686872602,21.7172686872602,14274.9074234118,0.0,1.0
2024-09-20,23.9901,24.13,23.7329,23.74,8409,22.1701892567762,22.2994763158974,21.9325006820374,21.9390620695982,9099.27960305262,0.0,1.0
2024-09-23,23.8701,24.09,23.66,23.88,10510,22.0592925656073,22.2625107521744,21.8651309421522,22.0684415426287,11372.7468935762,0.0,1.0
2024-09-24,24.07,24.09,23.74,23.945,5810,22.2440279703129,22.2625107521744,21.9390620695982,22.1285105836786,6286.93239311876,0.0,1.0
2024-09-25,23.99,24.09,23.915,24.09,4955,22.1700968428669,22.2625107521744,22.1007864108863,22.2625107521744,5361.74698931213,0.0,1.0
2024-09-26,23.85,23.9797,23.84,23.92,6157,22.0407173698364,22.1605782102083,22.0314759789057,22.1054071063517,6662.41699559936,0.0,1.0
2024-09-27,23.985,23.985,23.8601,23.975,7201,22.1654761474016,22.1654761474016,22.0500511746765,22.1562347564708,7792.11706761585,0.0,1.0
2024-09-30,23.74,24.08,23.74,24.08,8027,21.9390620695982,22.2532693612437,21.9390620695982,22.2532693612437,8685.92191386648,0.0,1.0
2024-10-01,24.0647,24.0827,23.9125,23.9125,4476,22.2391300331196,22.255764536795,22.0984760631536,22.0984760631536,4843.4267455421,0.0,1.0
2024-10-02,23.9594,24.0201,23.8008,24.02,1365,22.1418181866188,22.1979134295685,21.9952497264572,22.1978210156592,1477.05038151586,0.0,1.0
2024-10-03,23.88,23.9527,23.88,23.91,2751,22.0684415426287,22.1356264546952,22.0684415426287,22.0961657154209,2976.82461505502,0.0,1.0
2024-10-04,23.95,23.95,23.84,23.85,2934,22.1331312791439,22.1331312791439,22.0314759789057,22.0407173698364,3174.8467541154,0.0,1.0
2024-10-07,23.79,24.0445,23.79,24.0,3696,21.985269024252,22.2204624234395,21.985269024252,22.1793382337977,3999.39795610445,0.0,1.0
2024-10-08,23.8001,23.915,23.74,23.7401,3610,21.994602829092,22.1007864108863,21.9390620695982,21.9391544835075,3906.33837162801,0.0,1.0
2024-10-09,23.915,23.915,23.915,23.915,161,22.1007864108863,22.1007864108863,22.1007864108863,22.1007864108863,174.21619884546,0.0,1.0
2024-10-10,23.95,23.95,23.82,23.92,1494,22.1331312791439,22.1331312791439,22.0129931970442,22.1054071063517,1616.63975823054,0.0,1.0
2024-10-11,23.92,23.93,23.7501,23.9168,2794,22.1054071063517,22.1146484972824,21.9483958744383,22.1024498612538,3023.35440729325,0.0,1.0
2024-10-14,23.94,23.94,23.94,23.94,683,22.1238898882132,22.1238898882132,22.1238898882132,22.1238898882132,739.066234853719,0.0,1.0
2024-10-15,23.75,23.94,23.75,23.83,10340,22.3020754570967,22.4804920607535,22.3020754570967,22.3771982375838,11011.3070181482,0.3828125,1.0
2024-10-16,23.83,23.915,23.74,23.74,2717,22.3771982375838,22.4570161918513,22.2926851095358,22.2926851095358,2893.39663136447,0.0,1.0
2024-10-17,23.76,23.8213,23.74,23.785,4039,22.3114658046576,22.3690286352058,22.2926851095358,22.3349416735598,4301.22524625731,0.0,1.0
2024-10-18,23.74,23.78,23.74,23.78,2861,22.2926851095358,22.3302464997793,22.2926851095358,22.3302464997793,3046.74558790349,0.0,1.0
2024-10-21,23.74,23.7514,23.74,23.74,6707,22.2926851095358,22.3033901057552,22.2926851095358,22.2926851095358,7142.44063546617,0.0,1.0
2024-10-22,23.72,23.89,23.72,23.74,8707,22.273904414414,22.4335403229491,22.273904414414,22.2926851095358,9272.28725406351,0.0,1.0
2024-10-23,23.5201,23.8,23.5201,23.73,5305,22.086191366672,22.3490271949011,22.086191366672,22.2832947619749,5649.41815582943,0.0,1.0
2024-10-24,23.61,23.714,23.5,23.5,2323,22.1706105912443,22.2682702058775,22.0673167680746,22.0673167680746,2473.81684750081,0.0,1.0
2024-10-25,23.502,23.7,23.5001,23.5001,4033,22.0691948375868,22.2551237192923,22.0674106715502,22.0674106715502,4294.83570640153,0.0,1.0
2024-10-28,23.69,23.69,23.5005,23.52,1187,22.2457333717314,22.2457333717314,22.0677862854527,22.0860974631964,1264.06396813752,0.0,1.0
2024-10-29,23.5,23.6131,23.44,23.6131,16157,22.0673167680746,22.1735215989882,22.0109746827093,22.1735215989882,17205.9659083386,0.0,1.0
2024-10-30,23.53,23.53,23.51,23.51,1306,22.0954878107573,22.0954878107573,22.0767071156355,22.0767071156355,1390.78984194406,0.0,1.0
2024-10-31,23.55,23.55,23.53,23.53,2827,22.114268505879,22.114268505879,22.0954878107573,22.0954878107573,3010.53819538734,0.0,1.0
2024-11-01,23.7,23.78,23.44,23.44,5024,22.2551237192923,22.3302464997793,22.0109746827093,22.0109746827093,5350.1747059165,0.0,1.0
2024-11-04,23.655,23.99,23.6101,23.6101,3733,22.2128671552683,22.5274437985579,22.1707044947199,22.1707044947199,3975.35871361193,0.0,1.0
2024-11-05,23.89,23.89,23.64,23.6509,3034,22.4335403229491,22.4335403229491,22.198781633927,22.2090171127683,3230.97732041215,0.0,1.0
2024-11-06,23.79,23.99,23.61,23.99,1377,22.3396368473402,22.5274437985579,22.1706105912443,22.5274437985579,1466.39939690427,0.0,1.0
2024-11-07,23.9699,23.97,23.805,23.805,1612,22.5085691999605,22.5086631034361,22.3537223686815,22.3537223686815,1716.65637458945,0.0,1.0
2024-11-08,24.11,24.11,23.945,23.945,1843,22.6401279692885,22.6401279692885,22.4851872345339,22.4851872345339,1962.65365903744,0.0,1.0
2024-11-11,23.82,24.135,23.75,24.1233,6790,22.3678078900229,22.6636038381907,22.3020754570967,22.6526171315444,7230.82927013794,0.0,1.0
2024-11-12,23.6802,23.9566,23.6802,23.9566,5030,22.2365308311217,22.4960800377045,22.2365308311217,22.4960800377045,5356.5642457723,0.0,1.0
2024-11-13,23.7255,23.95,23.68,23.8,3445,22.2790691055725,22.4898824083143,22.2363430241705,22.3490271949011,3668.66080053391,0.0,1.0
2024-11-14,23.695,23.8035,23.6,23.68,3700,22.2504285455118,22.3523138165474,22.1612202436835,22.2363430241705,3940.21624440508,0.0,1.0
2024-11-15,23.87,23.9302,23.75,23.75,2846,22.4147596278273,22.4712895201438,22.3020754570967,22.3020754570967,3030.77173826401,0.0,1.0
2024-11-18,23.775,23.9,23.775,23.87,4350,22.3255513259989,22.4429306705099,22.3255513259989,22.4147596278273,4632.4163954492,0.0,1.0
2024-11-19,23.9,24.1169,23.77,23.77,12490,22.4429306705099,22.6466073091055,22.3208561522185,22.3208561522185,13300.8921331404,0.0,1.0
2024-11-20,23.9,24.0,23.9,23.95,1039,22.4429306705099,22.5368341461188,22.4429306705099,22.4898824083143,1106.45531836132,0.0,1.0
2024-11-21,23.96,24.025,23.96,24.0,3014,22.4992727558752,22.560310015021,22.4992727558752,22.5368341461188,3209.67885422619,0.0,1.0
2024-11-22,24.05,24.1396,24.03,24.05,5804,22.5837858839232,22.6679233980687,22.5650051888014,22.5837858839232,6180.81488716946,0.0,1.0
2024-11-25,24.04,24.2338,24.04,24.19,9302,22.5743955363623,22.7563804720922,22.5743955363623,22.7152507497755,9905.9166230962,0.0,1.0
2024-11-26,23.76,24.158,23.75,24.0,3338,22.3114658046576,22.6852016375807,22.3020754570967,22.5368341461188,3554.71400643895,0.0,1.0
2024-11-27,24.1,24.1,24.06,24.075,2844,22.6307376217276,22.6307376217276,22.5931762314841,22.6072617528254,3028.64189164541,0.0,1.0
2024-11-29,24.07,24.08,24.0,24.08,5361,22.6025665790449,22.6119569266058,22.5368341461188,22.6119569266058,5709.05386115017,0.0,1.0
2024-12-02,24.22,24.22,24.02,24.07,823,22.7434217924582,22.7434217924582,22.5556148412405,22.6025665790449,876.431883552803,0.0,1.0
2024-12-03,24.2499,24.25,24.24,24.24,1883,22.7714989316652,22.7715928351408,22.7622024875799,22.7622024875799,2005.25059140939,0.0,1.0
2024-12-04,24.03,24.3,24.0,24.3,5735,22.5650051888014,22.8185445729452,22.5368341461188,22.8185445729452,6107.33517882786,0.0,1.0
2024-12-05,24.15,24.18,24.05,24.06,2566,22.677689359532,22.7058604022147,22.5837858839232,22.5931762314841,2732.59321166038,0.0,1.0
2024-12-06,23.98,24.14,23.98,24.14,3468,22.518053450997,22.6682990119711,22.518053450997,22.6682990119711,3693.15403664778,0.0,1.0
2024-12-09,24.075,24.075,24.0,24.02,1727,22.6072617528254,22.6072617528254,22.5368341461188,22.5556148412405,1839.1225551588,0.0,1.0
2024-12-10,24.15,24.15,23.9999,24.0,5477,22.677689359532,22.677689359532,22.5367402426432,22.5368341461188,5832.5849650288,0.0,1.0
2024-12-11,23.82,24.15,23.78,24.0,15619,22.3678078900229,22.677689359532,22.3302464997793,22.5368341461188,16633.0371679359,0.0,1.0
2024-12-12,23.81,24.0,23.8,24.0,2743,22.358417542462,22.5368341461188,22.3490271949011,22.5368341461188,2921.08463740624,0.0,1.0
2024-12-13,23.76,24.0,23.76,24.0,4599,22.3114658046576,22.5368341461188,22.3114658046576,22.5368341461188,4897.58229946457,0.0,1.0
2024-12-16,23.85,24.0,23.84,23.84,2294,22.3959789327055,22.5368341461188,22.3865885851446,22.3865885851446,2442.93407153115,0.0,1.0
2024-12-17,23.81,24.0,23.7912,23.7912,1293,22.358417542462,22.5368341461188,22.3407636890475,22.3407636890475,1376.94583892318,0.0,1.0
2024-12-18,23.6844,24.0,23.64,24.0,21398,22.2404747770973,22.5368341461188,22.198781633927,22.5368341461188,22787.2289723729,0.0,1.0
2024-12-19,23.85,23.99,23.71,23.82,3106,22.3959789327055,22.5274437985579,22.2645140668532,22.3678078900229,3307.65179868166,0.0,1.0
2024-12-20,23.7682,24.0,23.7551,23.87,6804,22.3191658896575,22.5368341461188,22.3068645343527,22.4147596278273,7245.73819646813,0.0,1.0
2024-12-23,23.8,23.91,23.7411,23.91,1812,22.3490271949011,22.4523210180708,22.2937180477675,22.4523210180708,1929.64103644919,0.0,1.0
2024-12-24,23.7399,23.9629,23.7399,23.9629,1788,22.2925912060602,22.5019959566679,22.2925912060602,22.5019959566679,1904.08287702602,0.0,1.0
2024-12-26,23.82,23.82,23.71,23.7441,9247,22.3678078900229,22.3678078900229,22.2645140668532,22.2965351520358,9847.34584108477,0.0,1.0
2024-12-27,23.65,23.81,23.65,23.81,5782,22.2081719814879,22.358417542462,22.2081719814879,22.358417542462,6157.38657436488,0.0,1.0
2024-12-30,23.48,23.8699,23.4,23.74,13246,22.0485360729529,22.4146657243517,21.9734132924658,22.2926851095358,14105.9741549701,0.0,1.0
2024-12-31,23.29,23.88,23.29,23.5116,72531,21.8701194692961,22.4241499753882,21.8701194692961,22.0782095712452,77239.9525467416,0.0,1.0
2025-01-02,23.51,23.72,23.455,23.6,6424,22.0767071156355,22.273904414414,22.0250602040506,22.1612202436835,6841.06733893464,0.0,1.0
2025-01-03,23.7643,23.8,23.5,23.5,6360,22.3155036541088,22.3490271949011,22.0673167680746,22.0673167680746,6772.91224713951,0.0,1.0
2025-01-06,23.67,23.9673,23.65,23.9673,7216,22.2269526766096,22.5061277095947,22.2081719814879,22.5061277095947,7684.4865998992,0.0,1.0
2025-01-07,23.813,23.99,23.71,23.75,5792,22.3612346467303,22.5274437985579,22.2645140668532,22.3020754570967,6168.03580745787,0.0,1.0
2025-01-08,23.8425,23.9304,23.805,23.81,5611,22.3889361720349,22.471477327095,22.3537223686815,22.358417542462,5975.28468847481,0.0,1.0
2025-01-10,24.0,24.02,23.85,23.85,12261,22.5368341461188,22.5556148412405,22.3959789327055,22.3959789327055,13057.0246953109,0.0,1.0
2025-01-13,23.955,24.02,23.852,23.86,6758,22.4945775820948,22.5556148412405,22.3978570022177,22.4053692802664,7196.75172424039,0.0,1.0
2025-01-14,24.05,24.05,23.9201,24.0,4949,22.5837858839232,22.5837858839232,22.4618052691073,22.5368341461188,5270.3054577191,0.0,1.0
2025-01-15,23.78,23.8085,23.65,23.71,5935,22.6897207423444,22.7169140577841,22.5656810578825,22.6229301430187,6220.18673577634,0.3828125,1.0
2025-01-16,23.87,23.9312,23.77,23.77,7199,22.7755943700488,22.8339884368878,22.680179228155,22.680179228155,7544.92406248592,0.0,1.0
2025-01-17,23.91,23.932,23.8,23.8945,5682,22.8137604268063,22.834751758023,22.7088037707231,22.7989710798128,5955.02966009793,0.0,1.0
2025-01-21,23.9001,23.96,23.9,23.9198,3884,22.8043143277588,22.8614679977532,22.8042189126169,22.8231111107119,4070.63273492087,0.0,1.0
2025-01-22,23.8276,24.03,23.82,24.03,14365,22.7351383498858,22.9282585970789,22.7278867991019,22.9282585970789,15055.2624194486,0.0,1.0
2025-01-23,23.9,23.9,23.85,23.8781,2605,22.8042189126169,22.8042189126169,22.75651134167,22.7833229965422,2730.17463297345,0.0,1.0
2025-01-24,23.9039,23.94,23.9,23.9,2485,22.8079401031508,22.8423849693745,22.8042189126169,22.8042189126169,2604.40843107064,0.0,1.0
2025-01-27,24.03,24.04,23.9,23.94,3454,22.9282585970789,22.9378001112683,22.8042189126169,22.8423849693745,3619.9705114358,0.0,1.0
2025-01-28,23.99,23.99,23.85,23.986,7182,22.8900925403214,22.8900925403214,22.75651134167,22.8862759346456,7527.107183883,0.0,1.0
2025-01-29,24.05,24.05,24.0,24.05,2885,22.9473416254576,22.9473416254576,22.8996340545107,22.9473416254576,3023.62910408,0.0,1.0
2025-01-30,24.1,24.15,24.1,24.15,2786,22.9950491964045,23.0427567673514,22.9950491964045,23.0427567673514,2919.87198751018,0.0,1.0
2025-01-31,24.0,24.15,24.0,24.125,8232,22.8996340545107,23.0427567673514,22.8996340545107,23.018902981878,8627.5614505326,0.0,1.0
2025-02-03,24.02,24.054,23.96,23.96,4980,22.9187170828895,22.9511582311334,22.8614679977532,22.8614679977532,5219.2973789665,0.0,1.0
2025-02-04,24.0101,24.09,24.01,24.03,3043,22.909270983842,22.9855076822152,22.9091755687001,22.9282585970789,3189.22126991869,0.0,1.0
2025-02-05,24.0112,24.05,23.995,24.02,11798,22.9103205504028,22.9473416254576,22.894863297416,22.9187170828895,12364.913750411,0.0,1.0
2025-02-06,24.0199,24.02,24.0,24.0,3422,22.9186216677476,22.9187170828895,22.8996340545107,22.8996340545107,3586.43285759506,0.0,1.0
2025-02-07,24.0,24.1491,24.0,24.015,5508,22.8996340545107,23.0418980310744,22.8996340545107,22.9139463257948,5772.66866733887,0.0,1.0
2025-02-10,24.01,24.02,23.97,24.0,8554,22.9091755687001,22.9187170828895,22.8710095119426,22.8996340545107,8965.03409230512,0.0,1.0
2025-02-11,23.95,24.0,23.9421,24.0,2178,22.8519264835638,22.8996340545107,22.8443886873542,22.8996340545107,2282.65656453596,0.0,1.0
2025-02-12,23.95,24.0,23.9,24.0,2794,22.8519264835638,22.8996340545107,22.8042189126169,22.8996340545107,2928.25640097037,0.0,1.0
2025-02-13,24.0,24.0,24.0,24.0,1865,22.8996340545107,22.8996340545107,22.8996340545107,22.8996340545107,1954.61638790613,0.0,1.0
2025-02-14,24.0,24.0,23.97,24.0,1093,22.8996340545107,22.8996340545107,22.8710095119426,22.8996340545107,1145.52048899807,0.0,1.0
2025-02-18,23.9501,24.0,23.9501,23.9501,1089,22.8520218987057,22.8996340545107,22.8520218987057,22.8520218987057,1141.32828226798,0.0,1.0
2025-02-19,23.95,24.0,23.92,23.92,5790,22.8519264835638,22.8996340545107,22.8233019409957,22.8233019409957,6068.21924181047,0.0,1.0
2025-02-20,23.9955,24.0,23.9701,23.9701,4876,22.8953403731255,22.8996340545107,22.8711049270845,22.8711049270845,5110.30000398408,0.0,1.0
2025-02-21,24.0,24.0,23.95,23.95,4178,22.8996340545107,22.8996340545107,22.8519264835638,22.8519264835638,4378.75992958275,0.0,1.0
2025-02-24,23.9576,24.007,23.95,24.0,10424,22.8591780343478,22.9063131144433,22.8519264835638,22.8996340545107,10924.8907386238,0.0,1.0
2025-02-25,23.9744,24.0,23.92,23.92,12603,22.8752077781859,22.8996340545107,22.8233019409957,22.8233019409957,13208.5953548424,0.0,1.0
2025-02-26,23.96,24.0,23.91,23.99,7272,22.8614679977532,22.8996340545107,22.8137604268063,22.8900925403214,7621.43183531013,0.0,1.0
2025-02-27,23.9728,24.0,23.96,23.96,1322,22.8736811359156,22.8996340545107,22.8614679977532,22.8614679977532,1385.52432429593,0.0,1.0
2025-02-28,24.0,24.0,23.9637,23.9946,9983,22.8996340545107,22.8996340545107,22.8649983580033,22.8944816368485,10462.6999466311,0.0,1.0
2025-03-03,24.0365,24.0499,23.9881,23.9881,4679,22.934460581302,22.9472462103157,22.8882796526254,22.8882796526254,4903.83382252696,0.0,1.0
2025-03-04,24.0001,24.0001,24.0,24.0,2604,22.8997294696526,22.8997294696526,22.8996340545107,22.8996340545107,2729.12658129092,0.0,1.0
2025-03-05,24.115,24.115,24.0101,24.08,3954,23.0093614676886,23.0093614676886,22.909270983842,22.9759661680258,4143.9963526975,0.0,1.0
2025-03-06,24.0402,24.15,24.0003,24.08,6084,22.937990941552,23.0427567673514,22.8999202999364,22.9759661680258,6376.34643647234,0.0,1.0
2025-03-07,23.9999,24.1,23.9999,24.064,7756,22.8995386393688,22.9950491964045,22.8995386393688,22.9606997453228,8128.68884965146,0.0,1.0
2025-03-10,24.03,24.065,24.001,24.02,20821,22.9282585970789,22.9616538967417,22.9005882059297,22.9187170828895,21821.4840818196,0.0,1.0
2025-03-11,24.0684,24.12,23.925,24.0,8461,22.9648980115661,23.0141322247833,22.8280726980904,22.8996340545107,8867.56528583044,0.0,1.0
2025-03-12,24.0061,24.1294,23.91,24.1,3410,22.9054543781663,23.0231012481213,22.8137604268063,22.9950491964045,3573.85623740477,0.0,1.0
2025-03-13,24.0,24.15,24.0,24.002,4906,22.8996340545107,23.0427567673514,22.8996340545107,22.9015423573486,5141.74155445978,0.0,1.0
2025-03-14,24.0126,24.1413,24.0126,24.1413,1512,22.9116563623894,23.0344556500067,22.9116563623894,23.0344556500067,1584.65414397537,0.0,1.0
2025-03-17,24.1,24.125,24.0213,24.0213,2096,22.9950491964045,23.018902981878,22.9199574797341,22.9199574797341,2196.71632656904,0.0,1.0
2025-03-18,24.1331,24.1331,24.1,24.1,1345,23.0266316083714,23.0266316083714,22.9950491964045,22.9950491964045,1409.62951299396,0.0,1.0
2025-03-19,24.08,24.125,24.08,24.125,2696,22.9759661680258,23.018902981878,22.9759661680258,23.018902981878,2825.54733608307,0.0,1.0
2025-03-20,24.04,24.09,24.028,24.028,3465,22.9378001112683,22.9855076822152,22.926350294241,22.926350294241,3631.49907994355,0.0,1.0
2025-03-21,24.1,24.1092,24.071,24.1,2123,22.9950491964045,23.0038273894588,22.9673788052553,22.9950491964045,2225.01372199717,0.0,1.0
2025-03-24,24.1353,24.1457,24.1,24.1,4142,23.028730741493,23.03865391625,22.9950491964045,22.9950491964045,4341.03006901191,0.0,1.0
2025-03-25,24.149,24.15,24.085,24.085,3478,23.0418026159325,23.0427567673514,22.9807369251205,22.9807369251205,3645.12375181636,0.0,1.0
2025-03-26,24.11,24.15,24.1077,24.15,2562,23.0045907105939,23.0427567673514,23.0023961623304,23.0427567673514,2685.10841062494,0.0,1.0
2025-03-27,24.15,24.1999,24.11,24.1276,4348,23.0427567673514,23.0903689231564,23.0045907105939,23.0213837755672,4556.92871561173,0.0,1.0
2025-03-28,24.25,24.29,24.14,24.14,2795,23.1381719092452,23.1763379660027,23.033215253162,23.033215253162,2929.30445265289,0.0,1.0
2025-03-31,24.22,24.51,24.16,24.17,20169,23.1095473666771,23.3862512781691,23.0522982815408,23.0618397957302,21138.1543848143,0.0,1.0
2025-04-01,24.2,24.43,24.2,24.2,18656,23.0904643382983,23.3099191646541,23.0904643382983,23.0904643382983,19552.4521891565,0.0,1.0
2025-04-02,24.308,24.3491,24.2193,24.256,6455,23.1935126915436,23.232728314862,23.1088794606838,23.1438968177589,6765.17361068852,0.0,1.0
2025-04-03,24.32,24.56,24.17,24.3,15997,23.2049625085709,23.433958849116,23.0618397957302,23.1858794801921,16765.6827653267,0.0,1.0
2025-04-04,24.05,24.36,24.02,24.32,21637,22.9473416254576,23.2431285653284,22.9187170828895,23.2049625085709,22676.6942547587,0.0,1.0
2025-04-07,23.86,24.03,23.752,24.02,18912,22.7660528558594,22.9282585970789,22.6630045026141,22.9187170828895,19820.7534198825,0.0,1.0
2025-04-08,23.9,24.13,23.9,24.0,10929,22.8042189126169,23.0236737389727,22.8042189126169,22.8996340545107,11454.1568382982,0.0,1.0
2025-04-09,24.005,24.1708,23.9,23.9,7055,22.9044048116054,23.0626031168653,22.8042189126169,22.8042189126169,7394.00462020256,0.0,1.0
2025-04-10,24.01,24.245,23.935,24.0,12016,22.9091755687001,23.1334011521505,22.8376142122798,22.8996340545107,12593.3890172011,0.0,1.0
2025-04-11,24.135,24.15,24.01,24.01,1651,23.0284444960674,23.0427567673514,22.9091755687001,22.9091755687001,1730.33332784612,0.0,1.0
2025-04-14,24.22,24.49,23.85,24.05,14747,23.1095473666771,23.3671682497903,22.75651134167,22.9473416254576,15455.6181621725,0.0,1.0
2025-04-15,23.75,24.0,23.75,24.0,6307,23.0263572898384,23.2687399981525,23.0263572898384,23.2687399981525,6505.20827565302,0.3828125,1.0
2025-04-16,23.8301,24.0825,23.75,23.75,4845,23.1040167095823,23.3487262918962,23.0263572898384,23.0263572898384,4997.26242199759,0.0,1.0
2025-04-17,24.1,24.1,24.04,24.075,1892,23.3656930814782,23.3656930814782,23.3075212314828,23.3414548106467,1951.45934002465,0.0,1.0
2025-04-21,24.08,24.12,24.02,24.03,3315,23.346302464813,23.3850836981433,23.2881306148176,23.2978259231502,3419.1795518931,0.0,1.0
2025-04-22,24.1292,24.1292,24.03,24.04,20827,23.3940033818092,23.3940033818092,23.2978259231502,23.3075212314828,21481.5241409585,0.0,1.0
2025-04-23,24.02,24.18,24.02,24.13,13984,23.2881306148176,23.4432555481387,23.2881306148176,23.3947790064758,14423.4711474127,0.0,1.0
2025-04-24,24.15,24.15,24.02,24.02,1302,23.414169623141,23.414169623141,23.2881306148176,23.2881306148176,1342.91757965756,0.0,1.0
2025-04-25,24.18,24.19,24.09,24.14,4812,23.4432555481387,23.4529508564712,23.3559977731456,23.4044743148084,4963.22534048553,0.0,1.0
2025-04-28,24.48,24.7532,24.19,24.19,8401,23.7341147981156,23.9989906217612,23.4529508564712,23.4529508564712,8665.01581159995,0.0,1.0
2025-04-29,24.49,24.61,24.31,24.61,1816,23.7438101064481,23.8601538064389,23.569294556462,23.8601538064389,1873.07090987568,0.0,1.0
2025-04-30,24.18,24.3067,24.11,24.225,5719,23.4432555481387,23.5660951047122,23.3753883898107,23.4868844356352,5898.72936871088,0.0,1.0
2025-05-01,24.1501,24.2,24.1355,24.1355,2073,23.4142665762243,23.4626461648038,23.4001114260588,23.4001114260588,2138.14757498473,0.0,1.0
2025-05-02,24.15,24.3595,24.1353,24.16,10674,23.414169623141,23.6172863327082,23.3999175198921,23.4238649314735,11009.448729082,0.0,1.0
2025-05-05,24.085,24.24,24.05,24.22,8530,23.3511501189793,23.501427398134,23.3172165398153,23.4820367814689,8798.06985751073,0.0,1.0
2025-05-06,24.07,24.4886,24.07,24.17,4867,23.3366071564805,23.7424527632816,23.3366071564805,23.4335602398061,5019.95380967229,0.0,1.0
2025-05-07,24.0784,24.1046,24.06,24.096,14546,23.3447512154798,23.3701529233111,23.3269118481479,23.3618149581451,15003.1329598302,0.0,1.0
2025-05-08,24.07,24.1,24.07,24.0864,9893,23.3366071564805,23.3656930814782,23.3366071564805,23.3525074621459,10203.90446663,0.0,1.0
2025-05-09,24.15,24.52,24.1099,24.11,16703,23.414169623141,23.7728960314458,23.3752914367274,23.3753883898107,17227.9203786637,0.0,1.0
2025-05-12,24.116,24.385,24.116,24.35,9703,23.3812055748103,23.6420093689562,23.3812055748103,23.6080757897922,10007.9333912575,0.0,1.0
2025-05-13,24.145,24.25,24.06,24.2,14337,23.4093219689747,23.5111227064666,23.3269118481479,23.4626461648038,14787.5647769204,0.0,1.0
2025-05-14,24.16,24.22,24.06,24.0601,3922,23.4238649314735,23.4820367814689,23.3269118481479,23.3270088012312,4045.25556637247,0.0,1.0
2025-05-15,24.1212,24.222,24.06,24.0736,4843,23.3862471351432,23.4839758431354,23.3269118481479,23.3400974674802,4995.19956857262,0.0,1.0
2025-05-16,24.06,24.15,24.0,24.12,18357,23.3269118481479,23.414169623141,23.2687399981525,23.3850836981433,18933.9001611166,0.0,1.0
2025-05-19,24.15,24.23,24.04,24.06,6181,23.414169623141,23.4917320898015,23.3075212314828,23.3269118481479,6375.24850987969,0.0,1.0
2025-05-20,24.1044,24.23,24.07,24.145,5089,23.3699590171445,23.4917320898015,23.3366071564805,23.4093219689747,5248.93053984432,0.0,1.0
2025-05-21,24.0701,24.15,24.03,24.04,6636,23.3367041095638,23.414169623141,23.2978259231502,23.3075212314828,6844.5476640611,0.0,1.0
2025-05-22,24.0,24.1182,23.98,24.05,3760,23.2687399981525,23.3833385426434,23.2493493814874,23.3172165398153,3878.16443894963,0.0,1.0
2025-05-23,24.05,24.05,23.98,24.03,1927,23.3172165398153,23.3172165398153,23.2493493814874,23.2978259231502,1987.55927496169,0.0,1.0
2025-05-27,24.2299,24.2299,24.055,24.055,5988,23.4916351367182,23.4916351367182,23.3220641939816,23.3220641939816,6176.18315436977,0.0,1.0
2025-05-28,24.1645,24.23,24.05,24.21,2379,23.4282278202232,23.4917320898015,23.3172165398153,23.4723414731364,2453.76414900563,0.0,1.0
2025-05-29,24.082,24.082,24.0169,24.0169,1031,23.3482415264795,23.3482415264795,23.2851250692346,23.2851250692346,1063.40094057369,0.0,1.0
2025-05-30,23.7,24.19,23.7,24.1873,41134,22.9778807481756,23.4529508564712,22.9778807481756,23.4503331232214,42426.706391424,0.0,1.0
2025-06-02,23.95,24.15,23.8,23.81,13405,23.2202634564897,23.414169623141,23.0748338315013,23.0845291398338,13826.2750808829,0.0,1.0
2025-06-03,23.82,24.15,23.82,23.96,9489,23.0942244481664,23.414169623141,23.0942244481664,23.2299587648223,9787.20807478537,0.0,1.0
2025-06-04,23.85,24.04,23.81,23.8902,18546,23.1233103731641,23.3075212314828,23.0845291398338,23.162285512661,19128.8398097765,0.0,1.0
2025-06-05,23.96,23.975,23.85,23.93,4554,23.2299587648223,23.2445017273211,23.1233103731641,23.2008728398246,4697.11724866399,0.0,1.0
2025-06-06,24.0,24.0999,23.9,24.0,7362,23.2687399981525,23.3655961283948,23.1717869148269,23.2687399981525,7593.36345732638,0.0,1.0
2025-06-09,23.91,23.99,23.91,23.97,6526,23.1814822231594,23.25904468982,23.1814822231594,23.2396540731548,6731.09072568759,0.0,1.0
2025-06-10,23.9624,24.0503,23.95,24.0494,7520,23.2322856388221,23.3175073990653,23.2202634564897,23.3166348213154,7756.32887789925,0.0,1.0
2025-06-11,24.05,24.1381,23.95,23.96,8534,23.3172165398153,23.4026322062252,23.2202634564897,23.2299587648223,8802.19556436069,0.0,1.0
2025-06-12,24.12,24.15,24.02,24.1,7063,23.3850836981433,23.414169623141,23.2881306148176,23.3656930814782,7284.96687029288,0.0,1.0
2025-06-13,24.36,24.4,24.15,24.15,4900,23.6177710981248,23.6565523314551,23.414169623141,23.414169623141,5053.99089118436,0.0,1.0
2025-06-16,24.36,24.4,24.36,24.37,5467,23.6177710981248,23.6565523314551,23.6177710981248,23.6274664064574,5638.80983716427,0.0,1.0
2025-06-17,24.27,24.36,24.0833,24.0833,4877,23.5305133231317,23.6177710981248,23.3495019165628,23.3495019165628,5030.26807679718,0.0,1.0
2025-06-18,24.44,24.48,24.35,24.46,6878,23.6953335647853,23.7341147981156,23.6080757897922,23.7147241814504,7094.15292848287,0.0,1.0
2025-06-20,24.35,24.47,24.35,24.42,6861,23.6080757897922,23.724419489783,23.6080757897922,23.6759429481202,7076.6186743706,0.0,1.0
2025-06-23,24.2235,24.4,24.2216,24.4,1694,23.4854301393853,23.6565523314551,23.4835880308021,23.6565523314551,1747.23685095231,0.0,1.0
2025-06-24,24.34,24.4,24.31,24.33,2937,23.5983804814597,23.6565523314551,23.569294556462,23.5886851731271,3029.30025457315,0.0,1.0
2025-06-25,24.0881,24.35,24.0881,24.35,3005,23.3541556645624,23.6080757897922,23.3541556645624,23.6080757897922,3099.43727102225,0.0,1.0
2025-06-26,24.0881,24.0881,24.0881,24.0881,138,23.3541556645624,23.3541556645624,23.3541556645624,23.3541556645624,142.336886323151,0.0,1.0
2025-06-27,24.25,24.36,24.25,24.35,2477,23.5111227064666,23.6177710981248,23.5111227064666,23.6080757897922,2554.84396682932,0.0,1.0
2025-06-30,24.02,24.45,24.02,24.2,61443,23.2881306148176,23.7050288731179,23.2881306148176,23.4626461648038,63373.9514953145,0.0,1.0
2025-07-01,24.2525,24.3901,24.161,24.39,4483,23.5135465335497,23.6469539762058,23.4248344623068,23.6468570231225,4623.88595207745,0.0,1.0
2025-07-02,24.3352,24.4,24.2,24.2913,5730,23.5937267334601,23.6565523314551,23.4626461648038,23.5511643298801,5910.07506254823,0.0,1.0
2025-07-03,24.3125,24.35,24.2,24.2743,1972,23.5717183835451,23.6080757897922,23.4626461648038,23.5346823057147,2033.97347702359,0.0,1.0
2025-07-07,24.375,24.3955,24.33,24.33,1332,23.6323140606237,23.6521894427054,23.5886851731271,23.5886851731271,1373.86038103215,0.0,1.0
2025-07-08,24.36,24.45,24.3,24.45,1935,23.6177710981248,23.7050288731179,23.5595992481294,23.7050288731179,1995.81068866158,0.0,1.0
2025-07-09,24.48,24.48,24.3675,24.3675,5760,23.7341147981156,23.7341147981156,23.6250425793742,23.6250425793742,5941.01786392283,0.0,1.0
2025-07-10,24.5,24.5,24.37,24.37,3141,23.7535054147807,23.7535054147807,23.6274664064574,23.6274664064574,3239.71130392042,0.0,1.0
2025-07-11,24.5999,24.6,24.405,24.405,11016,23.850361545023,23.8504584981063,23.6613999856213,23.6613999856213,11362.1966647524,0.0,1.0
2025-07-14,24.565,24.6,24.5,24.5,4153,23.8165249189424,23.8504584981063,23.7535054147807,23.7535054147807,4283.51513695686,0.0,1.0
2025-07-15,24.29,24.31,24.22,24.31,3385,23.9210524619028,23.940748676363,23.8521157112921,23.940748676363,3437.2087152498,0.3828125,1.0
2025-07-16,24.18,24.35,24.1716,24.2571,4676,23.8127232823718,23.9801411052834,23.8044508722985,23.8886521891158,4748.12051772763,0.0,1.0
2025-07-17,24.2575,24.3262,24.25,24.3,2955,23.889046113405,23.9567026100758,23.8816600329824,23.9309005691329,3000.57658894037,0.0,1.0
2025-07-18,24.3822,24.4,24.2817,24.2817,1821,24.0118520105643,24.0293816414339,23.9128785329018,23.9128785329018,1849.08628374295,0.0,1.0
2025-07-21,24.42,24.43,24.39,24.43,6367,24.0490778558941,24.0589259631242,24.0195335342038,24.0589259631242,6465.20174002819,0.0,1.0
2025-07-22,24.3899,24.45,24.26,24.4356,11147,24.0194350531315,24.0786221775843,23.8915081402125,24.064440903173,11318.9263069097,0.0,1.0
2025-07-23,24.33,24.41,24.25,24.25,9315,23.9604448908232,24.039229748664,23.8816600329824,23.8816600329824,9458.67036412167,0.0,1.0
2025-07-24,24.35,24.45,24.35,24.398,3277,23.9801411052834,24.0786221775843,23.9801411052834,24.0274120199878,3327.54297189766,0.0,1.0
2025-07-25,24.2806,24.45,24.28,24.45,3319,23.9117952411065,24.0786221775843,23.9112043546727,24.0786221775843,3370.19076097905,0.0,1.0
2025-07-28,24.2645,24.4103,24.25,24.35,6947,23.8959397884661,24.0395251918809,23.8816600329824,23.9801411052834,7054.14739877114,0.0,1.0
2025-07-29,24.44,24.55,24.345,24.43,5243,24.0687740703542,24.1771032498853,23.9752170516683,24.0589259631242,5323.86567032636,0.0,1.0
2025-07-30,24.465,24.5,24.465,24.5,750,24.0933943384295,24.1278627137348,24.0933943384295,24.1278627137348,761.567662167606,0.0,1.0
2025-07-31,24.35,24.55,24.26,24.5162,8017,23.9801411052834,24.1771032498853,23.8915081402125,24.1438166474476,8140.65059679693,0.0,1.0
2025-08-01,24.3709,24.54,24.36,24.54,996,24.0007236493943,24.1672551426552,23.9899892125135,24.1672551426552,1011.36185535858,0.0,1.0
2025-08-04,24.55,24.59,24.3,24.415,8389,24.1771032498853,24.2164956788057,23.9309005691329,24.044153802279,8518.38815723207,0.0,1.0
2025-08-05,24.52,24.62,24.52,24.59,4493,24.147558928195,24.246040000496,24.147558928195,24.2164956788057,4562.29800815875,0.0,1.0
2025-08-06,24.56,24.59,24.52,24.57,3239,24.1869513571154,24.2164956788057,24.147558928195,24.1967994643455,3288.9568770145,0.0,1.0
2025-08-07,24.57,24.61,24.51,24.51,2222,24.1967994643455,24.2361918932659,24.1377108209649,24.1377108209649,2256.27112711523,0.0,1.0
2025-08-08,24.6649,24.6649,24.6633,24.6633,769,24.2902580019591,24.2902580019591,24.2886823048023,24.2886823048023,780.860709609186,0.0,1.0
2025-08-11,24.6,24.68,24.6,24.68,2816,24.2263437860358,24.3051286438766,24.2263437860358,24.3051286438766,2859.43271555197,0.0,1.0
2025-08-12,24.7,24.82,24.6586,24.6586,19539,24.3248248583367,24.4430021450979,24.2840536944041,24.2840536944041,19840.3607347905,0.0,1.0
2025-08-13,24.76,24.78,24.67,24.7654,11971,24.3839135017173,24.4036097161775,24.2952805366465,24.3892314796216,12155.6353117446,0.0,1.0
2025-08-14,24.85,24.85,24.6805,24.75,11662,24.4725464667882,24.4725464667882,24.3056210492381,24.3740653944872,11841.8694349315,0.0,1.0
2025-08-15,24.84,24.98,24.69,24.8318,24464,24.4626983595581,24.6005718607794,24.3149767511066,24.4546229116294,24841.3217163578,0.0,1.0
2025-08-18,24.89,24.9,24.7101,24.9,22451,24.5119388957086,24.5217870029387,24.3347714466391,24.5217870029387,22797.2741110999,0.0,1.0
2025-08-19,24.87,24.9,24.75,24.75,10909,24.4922426812484,24.5217870029387,24.3740653944872,24.3740653944872,11077.2555021152,0.0,1.0
2025-08-20,24.87,24.87,24.8304,24.8484,8286,24.4922426812484,24.4922426812484,24.4532441766172,24.4709707696314,8413.79953162771,0.0,1.0
2025-08-21,24.84,24.85,24.72,24.78,35573,24.4626983595581,24.4725464667882,24.3445210727969,24.4036097161775,36121.6619283843,0.0,1.0
2025-08-22,24.87,24.87,24.73,24.835,27186,24.4922426812484,24.4922426812484,24.354369180027,24.457774305943,27605.3046182514,0.0,1.0
2025-08-25,24.89,24.89,24.72,24.85,29274,24.5119388957086,24.5119388957086,24.3445210727969,24.4725464667882,29725.508989726,0.0,1.0
2025-08-26,24.89,24.89,24.771,24.8,26494,24.5119388957086,24.5119388957086,24.3947464196704,24.4233059306377,26902.6315219581,0.0,1.0
2025-08-27,24.84,24.85,24.77,24.8462,6075,24.4626983595581,24.4725464667882,24.3937616089474,24.4688041860407,6168.69806355761,0.0,1.0
2025-08-28,24.9,24.9,24.8,24.8325,14287,24.5217870029387,24.5217870029387,24.4233059306377,24.4553122791355,14507.3562525181,0.0,1.0
2025-08-29,25.28,25.44,24.8,24.825,249642,24.8960150776823,25.0535847933638,24.4233059306377,24.4479261987129,253492.365758461,0.0,1.0
2025-09-02,24.95,25.13,24.86,25.13,67910,24.5710275390891,24.7482934692309,24.4823945740183,24.7482934692309,68957.413250403,0.0,1.0
2025-09-03,24.9,25.0,24.852,24.86,22552,24.5217870029387,24.6202680752396,24.4745160882342,24.4823945740183,22899.8318896051,0.0,1.0
2025-09-04,24.87,24.9499,24.81,24.81,6694,24.4922426812484,24.5709290580168,24.4331540378678,24.4331540378678,6797.24524073327,0.0,1.0
2025-09-05,24.955,25.0,24.8619,24.9186,5155,24.5759515927042,24.6202680752396,24.484265714392,24.5401044823866,5234.50839796535,0.0,1.0
2025-09-08,24.84,24.97,24.84,24.9487,4241,24.4626983595581,24.5907237535493,24.4626983595581,24.5697472851492,4306.41127367042,0.0,1.0
2025-09-09,24.9,24.92,24.82,24.83,16581,24.5217870029387,24.5414832173989,24.4430021450979,24.452850252328,16836.7378752014,0.0,1.0
2025-09-10,24.98,24.98,24.83,24.84,20442,24.6005718607794,24.6005718607794,24.452850252328,24.4626983595581,20757.2882000403,0.0,1.0
2025-09-11,24.93,24.93,24.85,24.9105,11546,24.5513313246289,24.5513313246289,24.4725464667882,24.5321275155303,11724.0803031829,0.0,1.0
2025-09-12,24.93,24.93,24.9,24.9,4726,24.5513313246289,24.5513313246289,24.5217870029387,24.5217870029387,4798.89169520549,0.0,1.0
2025-09-15,24.93,25.05,24.91,24.9788,50101,24.5513313246289,24.6695086113901,24.5316351101688,24.5993900879118,50873.7352563458,0.0,1.0
2025-09-16,24.93,24.93,24.9,24.9,48552,24.5513313246289,24.5513313246289,24.5217870029387,24.5217870029387,49300.8441780823,0.0,1.0
2025-09-17,25.0,25.0,24.9,24.9135,17723,24.6202680752396,24.6202680752396,24.5217870029387,24.5350819476993,17996.3515687953,0.0,1.0
2025-09-18,25.1,25.1,24.968,25.0,3048,24.7187491475406,24.7187491475406,24.5887541321033,24.6202680752396,3095.01097904915,0.0,1.0
2025-09-19,25.02,25.05,24.95,25.05,5439,24.6399642896998,24.6695086113901,24.5710275390891,24.6695086113901,5522.88868603949,0.0,1.0
2025-09-22,25.0332,25.0585,24.9887,24.9926,3866,24.6529637912435,24.6778795025357,24.6091397140696,24.6129804758893,3925.62744258663,0.0,1.0
2025-09-23,25.0,25.0518,25.0,25.0315,1525,24.6202680752396,24.6712812706915,24.6202680752396,24.6512896130144,1548.52091307414,0.0,1.0
2025-09-24,25.08,25.09,24.99,25.045,7364,24.6990529330804,24.7089010403105,24.6104199680095,24.6645845577751,7477.57901893634,0.0,1.0
2025-09-25,24.99,25.09,24.99,25.065,3220,24.6104199680095,24.7089010403105,24.6104199680095,24.6842807722352,3269.66382957293,0.0,1.0
2025-09-26,25.0518,25.0518,25.0494,25.0494,1473,24.6712812706915,24.6712812706915,24.6689177249563,24.6689177249563,1495.71888849718,0.0,1.0
2025-09-29,25.0849,25.1,25.0067,25.05,5516,24.7038785056231,24.7187491475406,24.6268663070838,24.6695086113901,5601.07629935537,0.0,1.0
2025-09-30,25.1,25.11,25.0623,25.0623,1886,24.7187491475406,24.7285972547707,24.6816217832831,24.6816217832831,1915.08881446414,0.0,1.0
2025-10-01,25.11,25.11,25.05,25.05,1730,24.7285972547707,24.7285972547707,24.6695086113901,24.6695086113901,1756.68274073328,0.0,1.0
2025-10-02,25.05,25.1,25.0005,25.1,4790,24.6695086113901,24.7187491475406,24.6207604806011,24.7187491475406,4863.87880237711,0.0,1.0
2025-10-03,25.02,25.05,25.007,25.01,11189,24.6399642896998,24.6695086113901,24.6271617503007,24.6301161824697,11361.5740959911,0.0,1.0
2025-10-06,25.0153,25.02,25.0,25.006,5290,24.6353356793017,24.6399642896998,24.6202680752396,24.6261769395777,5371.59057715551,0.0,1.0
2025-10-07,24.965,25.0,24.9,24.9,3829,24.5857996999343,24.6202680752396,24.5217870029387,24.5217870029387,3888.05677125302,0.0,1.0
2025-10-08,24.9691,24.98,24.9691,24.98,2087,24.5898374238986,24.6005718607794,24.5898374238986,24.6005718607794,2119.18894792506,0.0,1.0
2025-10-09,24.9263,25.0,24.82,24.8423,6878,24.5476875249538,24.6202680752396,24.4430021450979,24.464963424221,6984.08317385174,0.0,1.0
2025-10-10,24.96,25.025,24.95,24.9885,11158,24.5808756463192,24.6448883433149,24.5710275390891,24.608942751925,11330.0959659549,0.0,1.0
2025-10-13,24.95,25.0,24.95,24.95,1164,24.5710275390891,24.6202680752396,24.5710275390891,24.5710275390891,1181.95301168413,0.0,1.0
2025-10-14,24.87,24.96,24.8675,24.96,5261,24.4922426812484,24.5808756463192,24.4897806544408,24.5808756463192,5342.14329421837,0.0,1.0
2025-10-15,24.82,24.82,24.64,24.64,7010,24.82,24.82,24.64,24.64,7010,0.3828125,1.0
2025-10-16,24.7901,24.83,24.78,24.8053,7283,24.7901,24.83,24.78,24.8053,7283,0.0,1.0
2025-10-17,24.7974,24.8,24.78,24.78,1668,24.7974,24.8,24.78,24.78,1668,0.0,1.0
2025-10-20,24.7952,24.85,24.78,24.8059,11833,24.7952,24.85,24.78,24.8059,11833,0.0,1.0
2025-10-21,24.85,24.8622,24.77,24.85,19338,24.85,24.8622,24.77,24.85,19338,0.0,1.0
2025-10-22,24.817,24.87,24.81,24.85,5622,24.817,24.87,24.81,24.85,5622,0.0,1.0
2025-10-23,24.66,24.835,24.51,24.835,4037,24.66,24.835,24.51,24.835,4037,0.0,1.0
2025-10-24,24.8216,24.85,24.75,24.75,1408,24.8216,24.85,24.75,24.75,1408,0.0,1.0
2025-10-27,24.85,24.85,24.8,24.85,1647,24.85,24.85,24.8,24.85,1647,0.0,1.0
2025-10-28,24.7836,24.87,24.65,24.87,5129,24.7836,24.87,24.65,24.87,5129,0.0,1.0
2025-10-29,24.8227,24.8378,24.8,24.8378,3220,24.8227,24.8378,24.8,24.8378,3220,0.0,1.0
2025-10-30,24.8799,24.88,24.8,24.8,8918,24.8799,24.88,24.8,24.8,8918,0.0,1.0
2025-10-31,24.67,24.9,24.65,24.9,17291,24.67,24.9,24.65,24.9,17291,0.0,1.0
2025-11-03,24.778,24.85,24.778,24.85,1344,24.778,24.85,24.778,24.85,1344,0.0,1.0
2025-11-04,24.78,24.805,24.68,24.68,9411,24.78,24.805,24.68,24.68,9411,0.0,1.0
2025-11-05,24.72,24.73,24.6125,24.6125,2612,24.72,24.73,24.6125,24.6125,2612,0.0,1.0
2025-11-06,24.7195,24.78,24.6701,24.6701,2590,24.7195,24.78,24.6701,24.6701,2590,0.0,1.0
2025-11-07,24.7001,24.7001,24.695,24.695,3084,24.7001,24.7001,24.695,24.695,3084,0.0,1.0
2025-11-10,24.76,24.9,24.7164,24.9,7171,24.76,24.9,24.7164,24.9,7171,0.0,1.0
2025-11-11,24.778,24.88,24.72,24.78,6613,24.778,24.88,24.72,24.78,6613,0.0,1.0
2025-11-12,24.7531,24.9,24.73,24.9,3026,24.7531,24.9,24.73,24.9,3026,0.0,1.0
2025-11-13,24.73,24.78,24.73,24.78,2838,24.73,24.78,24.73,24.78,2838,0.0,1.0
2025-11-14,24.7799,24.82,24.7483,24.82,3011,24.7799,24.82,24.7483,24.82,3011,0.0,1.0
2025-11-17,24.7,24.762,24.7,24.74,3660,24.7,24.762,24.7,24.74,3660,0.0,1.0
2025-11-18,24.7385,24.8,24.72,24.8,2250,24.7385,24.8,24.72,24.8,2250,0.0,1.0
2025-11-19,24.795,24.795,24.74,24.74,2888,24.795,24.795,24.74,24.74,2888,0.0,1.0
2025-11-20,24.79,24.83,24.72,24.775,7978,24.79,24.83,24.72,24.775,7978,0.0,1.0
2025-11-21,24.835,24.835,24.75,24.79,9540,24.835,24.835,24.75,24.79,9540,0.0,1.0
2025-11-24,24.84,24.84,24.7,24.8,1980,24.84,24.84,24.7,24.8,1980,0.0,1.0
2025-11-25,24.82,24.84,24.7501,24.84,3265,24.82,24.84,24.7501,24.84,3265,0.0,1.0
2025-11-26,24.84,24.84,24.81,24.82,8077,24.84,24.84,24.81,24.82,8077,0.0,1.0