date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-14,24.72,24.76,24.49,24.69,274396,17.296229687316,17.3242171139945,17.1353019839146,17.2752391173071,392170.388727798,0.0,1.0
2021-06-15,24.69,24.8,24.55,24.8,123665,17.2752391173071,17.352204540673,17.1772831239323,17.352204540673,176743.651955653,0.0,1.0
2021-06-16,24.65,24.87,24.55,24.87,60681,17.2472516906286,17.4011825373604,17.1772831239323,17.4011825373604,86726.086963336,0.0,1.0
2021-06-17,24.63,24.67,24.6,24.65,96475,17.2332579772893,17.2612454039678,17.2122674072805,17.2472516906286,137883.344700777,0.0,1.0
2021-06-18,24.6,24.67,24.55,24.67,65608,17.2122674072805,17.2612454039678,17.1772831239323,17.2612454039678,93767.8204625919,0.0,1.0
2021-06-21,24.6,24.65,24.55,24.6,116604,17.2122674072805,17.2472516906286,17.1772831239323,17.2122674072805,166651.977460372,0.0,1.0
2021-06-22,24.53,24.59,24.5,24.55,114985,17.1632894105931,17.2052705506108,17.1422988405842,17.1772831239323,164338.081268918,0.0,1.0
2021-06-23,24.37,24.5799,24.33,24.53,165334,17.0513397038791,17.1982037253745,17.0233522772006,17.1632894105931,236297.537318043,0.0,1.0
2021-06-24,24.37,24.48,24.37,24.48,123059,17.0513397038791,17.1283051272449,17.0513397038791,17.1283051272449,175877.548748721,0.0,1.0
2021-06-25,24.45,24.53,24.4,24.4,60409,17.1073145572361,17.1632894105931,17.0723302738879,17.0723302738879,86337.3409694658,0.0,1.0
2021-06-28,24.5,24.55,24.46,24.48,80482,17.1422988405842,17.1772831239323,17.1143114139057,17.1283051272449,115025.937789147,0.0,1.0
2021-06-29,24.47,24.55,24.4,24.54,60617,17.1213082705753,17.1772831239323,17.0723302738879,17.1702862672627,86634.6173177197,0.0,1.0
2021-06-30,24.41,24.49,24.4,24.48,44354,17.0793271305576,17.1353019839146,17.0723302738879,17.1283051272449,63391.3228386447,0.0,1.0
2021-07-01,24.48,24.5,24.45,24.45,113778,17.1283051272449,17.1422988405842,17.1073145572361,17.1073145572361,162613.02092112,0.0,1.0
2021-07-02,24.59,24.61,24.486,24.5,126086,17.2052705506108,17.2192642639501,17.1325032412467,17.1422988405842,180203.777143739,0.0,1.0
2021-07-06,24.75,24.77,24.58,24.62,80504,17.3172202573249,17.3312139706641,17.1982736939412,17.2262611206197,115057.380479827,0.0,1.0
2021-07-07,24.73,24.79,24.665,24.79,50188,17.3032265439856,17.3452076840034,17.257746975633,17.3452076840034,71729.3527218719,0.0,1.0
2021-07-08,24.63,24.73,24.58,24.72,30697,17.2332579772893,17.3032265439856,17.1982736939412,17.296229687316,43872.5579920162,0.0,1.0
2021-07-09,24.7,24.7799,24.64,24.65,24468,17.2822359739767,17.338140858767,17.240254833959,17.2472516906286,34969.9888897498,0.0,1.0
2021-07-12,24.7,24.7899,24.63,24.74,30690,17.2822359739767,17.3451377154367,17.2332579772893,17.3102234006552,43862.5534995268,0.0,1.0
2021-07-13,24.6,24.71,24.51,24.71,35607,17.2122674072805,17.2892328306464,17.1492956972538,17.2892328306464,50889.9948666551,0.0,1.0
2021-07-14,24.52,24.64,24.49,24.61,41369,17.1562925539235,17.240254833959,17.1353019839146,17.2192642639501,59125.1213985636,0.0,1.0
2021-07-15,24.59,24.64,24.5,24.6,44713,17.2052705506108,17.240254833959,17.1422988405842,17.2122674072805,63904.4103820249,0.0,1.0
2021-07-16,24.63,24.67,24.56,24.65,43312,17.2332579772893,17.2612454039678,17.184279980602,17.2472516906286,61902.0826709517,0.0,1.0
2021-07-19,24.539,24.64,24.47,24.64,70531,17.1695865815957,17.240254833959,17.1213082705753,17.240254833959,100803.837108997,0.0,1.0
2021-07-20,24.61,24.64,24.5,24.52,59783,17.2192642639501,17.240254833959,17.1422988405842,17.1562925539235,85442.6534982798,0.0,1.0
2021-07-21,24.66,24.71,24.593,24.66,58703,17.2542485472982,17.2892328306464,17.2073696076117,17.2542485472982,83899.1032285019,0.0,1.0
2021-07-22,24.66,24.67,24.6,24.67,19433,17.2542485472982,17.2612454039678,17.2122674072805,17.2612454039678,27773.9003635159,0.0,1.0
2021-07-23,24.69,24.74,24.65,24.67,12235,17.2752391173071,17.3102234006552,17.2472516906286,17.2612454039678,17486.4236580876,0.0,1.0
2021-07-26,24.67,24.72,24.58,24.65,24736,17.2612454039678,17.296229687316,17.1982736939412,17.2472516906286,35353.0180307689,0.0,1.0
2021-07-27,24.64,24.6799,24.55,24.67,37692,17.240254833959,17.2681722920708,17.1772831239323,17.2612454039678,53869.9044152545,0.0,1.0
2021-07-28,24.72,24.74,24.52,24.55,28918,17.296229687316,17.3102234006552,17.1562925539235,17.1772831239323,41329.9876865205,0.0,1.0
2021-07-29,24.84,24.84,24.73,24.73,45931,17.3801919673515,17.3801919673515,17.3032265439856,17.3032265439856,65645.1920751633,0.0,1.0
2021-07-30,24.93,24.94,24.82,24.84,40619,17.4431636773781,17.4501605340478,17.3661982540122,17.3801919673515,58053.2114889958,0.0,1.0
2021-08-02,24.94,24.94,24.85,24.94,55290,17.4501605340478,17.4501605340478,17.3871888240211,17.4501605340478,79021.1985333603,0.0,1.0
2021-08-03,24.9,24.96,24.8716,24.94,41845,17.4221731073692,17.464154247387,17.4023020344275,17.4501605340478,59805.4268878365,0.0,1.0
2021-08-04,24.85,24.88,24.7832,24.88,28977,17.3871888240211,17.40817939403,17.340449821468,17.40817939403,41414.3112660733,0.0,1.0
2021-08-05,24.85,24.9,24.75,24.9,17778,17.3871888240211,17.4221731073692,17.3172202573249,17.4221731073692,25408.5524964023,0.0,1.0
2021-08-06,24.9,24.9,24.8,24.9,34630,17.4221731073692,17.4221731073692,17.352204540673,17.4221731073692,49493.6535577913,0.0,1.0
2021-08-09,24.89,24.9,24.7892,24.9,32915,17.4151762506996,17.4221731073692,17.3446479354698,17.4221731073692,47042.5528979122,0.0,1.0
2021-08-10,24.81,24.89,24.76,24.89,13321,17.3592013973426,17.4151762506996,17.3242171139945,17.4151762506996,19038.5492071423,0.0,1.0
2021-08-11,24.84,24.85,24.8,24.8499,19476,17.3801919673515,17.3871888240211,17.352204540673,17.3871188554544,27835.3565316645,0.0,1.0
2021-08-12,24.83,24.85,24.8,24.8,16266,17.3731951106819,17.3871888240211,17.352204540673,17.352204540673,23247.582118713,0.0,1.0
2021-08-13,24.84,24.85,24.75,24.85,13845,17.3801919673515,17.3871888240211,17.3172202573249,17.3871888240211,19787.4569306272,0.0,1.0
2021-08-16,25.0,25.0,24.82,24.84,36812,17.4921416740655,17.4921416740655,17.3661982540122,17.3801919673515,52612.196788028,0.0,1.0
2021-08-17,24.99,25.0,24.9,25.0,45367,17.4851448173959,17.4921416740655,17.4221731073692,17.4921416740655,64839.1158231681,0.0,1.0
2021-08-18,24.99,25.05,24.92,25.0,45063,17.4851448173959,17.5271259574136,17.4361668207085,17.4921416740655,64404.6350064898,0.0,1.0
2021-08-19,24.9,24.95,24.85,24.9499,14453,17.4221731073692,17.4571573907174,17.3871888240211,17.4570874221507,20656.4185639838,0.0,1.0
2021-08-20,24.9879,25.0,24.8,24.9,26374,17.4836754774953,17.4921416740655,17.352204540673,17.4221731073692,37694.0692732654,0.0,1.0
2021-08-23,25.02,25.08,24.95,25.0,41741,17.5061353874048,17.5481165274225,17.4571573907174,17.4921416740655,59656.7887137094,0.0,1.0
2021-08-24,25.01,25.01,24.98,24.98,22637,17.4991385307351,17.4991385307351,17.4781479607263,17.4781479607263,32353.0994971909,0.0,1.0
2021-08-25,25.0,25.04,24.9806,25.0,20475,17.4921416740655,17.520129100744,17.4785677721264,17.4921416740655,29263.1405312092,0.0,1.0
2021-08-26,24.99,25.08,24.954,25.08,24073,17.4851448173959,17.5481165274225,17.4599561333852,17.5481165274225,34405.4496707105,0.0,1.0
2021-08-27,25.03,25.1,25.02,25.1,55070,17.5131322440744,17.5621102407618,17.5061353874048,17.5621102407618,78706.7716265538,0.0,1.0
2021-08-30,25.02,25.11,25.0,25.04,90412,17.5061353874048,17.5691070974314,17.4921416740655,17.520129100744,129218.024991828,0.0,1.0
2021-08-31,25.28,25.29,25.032,25.07,62055,17.688053660815,17.6950505174847,17.5145316154083,17.5411196707529,88689.825917665,0.0,1.0
2021-09-01,25.43,25.469,25.15,25.3,78309,17.7930065108594,17.820294251871,17.5970945241099,17.7020473741543,111920.257477825,0.0,1.0
2021-09-02,25.15,25.1781,24.91,25.13,76539,17.9453560679839,17.965406346533,17.7741081373152,17.9310854070948,107267.631954893,0.49774,1.0
2021-09-03,24.98,25.15,24.93,25.15,46248,17.8240554504269,17.9453560679839,17.7883787982043,17.9453560679839,64815.4985386522,0.0,1.0
2021-09-07,24.96,25.01,24.88,25.0,21184,17.8097847895379,17.8454614417605,17.7527021459817,17.838326111316,29688.8842986249,0.0,1.0
2021-09-08,24.95,24.9999,24.85,24.98,43810,17.8026494590933,17.8382547580115,17.7312961546481,17.8240554504269,61398.6981270186,0.0,1.0
2021-09-09,24.94,24.98,24.86,24.97,13323,17.7955141286488,17.8240554504269,17.7384314850926,17.8169201199824,18671.8752601294,0.0,1.0
2021-09-10,24.86,24.97,24.84,24.97,10511,17.7384314850926,17.8169201199824,17.7241608242036,17.8169201199824,14730.9225294018,0.0,1.0
2021-09-13,24.74,24.85,24.62,24.85,41537,17.6528075197583,17.7312961546481,17.567183554424,17.7312961546481,58213.1413855732,0.0,1.0
2021-09-14,24.73,24.79,24.67,24.73,10451,17.6456721893138,17.6884841719809,17.6028602066466,17.6456721893138,14646.8339220604,0.0,1.0
2021-09-15,24.86,24.86,24.7,24.7779,33075,17.7384314850926,17.7384314850926,17.6242661979802,17.679850422143,46353.8447968759,0.0,1.0
2021-09-16,24.91,24.97,24.74,24.8524,20134,17.7741081373152,17.8169201199824,17.6528075197583,17.7330086339548,28217.3336701527,0.0,1.0
2021-09-17,24.87,24.95,24.8101,24.91,19498,17.7455668155371,17.8026494590933,17.7028261861744,17.7741081373152,27325.9944323353,0.0,1.0
2021-09-20,24.72,24.86,24.65,24.86,30332,17.6385368588692,17.7384314850926,17.5885895457576,17.7384314850926,42509.5939645909,0.0,1.0
2021-09-21,24.8,24.84,24.71,24.75,20808,17.6956195024255,17.7241608242036,17.6314015284247,17.6599428502028,29161.9290259529,0.0,1.0
2021-09-22,24.95,24.95,24.7952,24.7999,28428,17.8026494590933,17.8026494590933,17.6921945438121,17.695548149121,39841.1821582945,0.0,1.0
2021-09-23,24.87,24.96,24.801,24.9221,21729,17.7455668155371,17.8097847895379,17.6963330354699,17.7827418871531,30452.6891486415,0.0,1.0
2021-09-24,24.81,24.85,24.79,24.85,13159,17.70275483287,17.7312961546481,17.6884841719809,17.7312961546481,18442.0330667298,0.0,1.0
2021-09-27,24.79,24.9186,24.739,24.8,33194,17.6884841719809,17.7802445214975,17.6520939867138,17.6956195024255,46520.6205347695,0.0,1.0
2021-09-28,24.65,24.79,24.59,24.79,25264,17.5885895457576,17.6884841719809,17.5457775630904,17.6884841719809,35406.9095978313,0.0,1.0
2021-09-29,24.7,24.73,24.55,24.6,16906,17.6242661979802,17.6456721893138,17.5172362413123,17.5529128935349,23693.3665951922,0.0,1.0
2021-09-30,24.63,24.75,24.61,24.71,11765,17.5743188848685,17.6599428502028,17.5600482239795,17.6314015284247,16488.3744228343,0.0,1.0
2021-10-01,24.75,24.86,24.68,24.68,14176,17.6599428502028,17.7384314850926,17.6099955370911,17.6099955370911,19867.3349611644,0.0,1.0
2021-10-04,24.86,24.86,24.7401,24.84,9848,17.7384314850926,17.7384314850926,17.6528788730627,17.7241608242036,13801.7434182807,0.0,1.0
2021-10-05,24.79,24.89,24.75,24.81,6431,17.6884841719809,17.7598374764262,17.6599428502028,17.70275483287,9012.8972301953,0.0,1.0
2021-10-06,24.82,24.91,24.77,24.89,17751,17.7098901633145,17.7741081373152,17.6742135110919,17.7598374764262,24877.6144819152,0.0,1.0
2021-10-07,24.89,24.91,24.8045,24.8045,6862,17.7598374764262,17.7741081373152,17.6988304011255,17.6988304011255,9616.93372626341,0.0,1.0
2021-10-08,24.85,24.89,24.82,24.89,13783,17.7312961546481,17.7598374764262,17.7098901633145,17.7598374764262,19316.5545830791,0.0,1.0
2021-10-11,24.79,24.89,24.51,24.89,7812,17.6884841719809,17.7598374764262,17.4886949195342,17.7598374764262,10948.3366758336,0.0,1.0
2021-10-12,24.82,24.87,24.7576,24.8,15894,17.7098901633145,17.7455668155371,17.6653657013407,17.6956195024255,22275.0720847028,0.0,1.0
2021-10-13,24.85,24.925,24.76,24.8799,25347,17.7312961546481,17.784811132982,17.6670781806473,17.7526307926772,35523.2321713201,0.0,1.0
2021-10-14,24.83,24.91,24.77,24.85,11243,17.717025493759,17.7741081373152,17.6742135110919,17.7312961546481,15756.8035389653,0.0,1.0
2021-10-15,24.9677,24.98,24.83,24.9,17955,17.8152789939802,17.8240554504269,17.717025493759,17.7669728068707,25163.5157468754,0.0,1.0
2021-10-18,24.85,25.0499,24.85,24.98,23537,17.7312961546481,17.8739314102342,17.7312961546481,17.8240554504269,32986.5591831918,0.0,1.0
2021-10-19,24.71,24.9,24.7,24.9,29835,17.6314015284247,17.7669728068707,17.6242661979802,17.7669728068707,41813.0600004473,0.0,1.0
2021-10-20,24.72,24.8999,24.72,24.8419,15067,17.6385368588692,17.7669014535663,17.6385368588692,17.725516536988,21116.0507801823,0.0,1.0
2021-10-21,24.84,24.8999,24.75,24.85,8387,17.7241608242036,17.7669014535663,17.6599428502028,17.7312961546481,11754.1858295207,0.0,1.0
2021-10-22,24.9098,24.9098,24.8,24.83,7075,17.7739654307064,17.7739654307064,17.6956195024255,17.717025493759,9915.4482823249,0.0,1.0
2021-10-25,24.95,25.05,24.9,25.0,13867,17.8026494590933,17.8740027635386,17.7669728068707,17.838326111316,19434.2786333569,0.0,1.0
2021-10-26,24.9988,25.03,24.9239,24.96,18970,17.8374698716626,17.8597321026496,17.7840262466331,17.8097847895379,26586.0146877321,0.0,1.0
2021-10-27,24.98,25.0499,24.95,25.0,19500,17.8240554504269,17.8739314102342,17.8026494590933,17.838326111316,27328.7973859133,0.0,1.0
2021-10-28,24.99,25.05,24.95,24.99,14934,17.8311907808715,17.8740027635386,17.8026494590933,17.8311907808715,20929.6543672424,0.0,1.0
2021-10-29,25.08,25.16,24.96,25.0499,51917,17.8954087548722,17.9524913984284,17.8097847895379,17.8739314102342,72760.4704556132,0.0,1.0
2021-11-01,25.09,25.17,24.98,25.08,81470,17.9025440853167,17.9596267288729,17.8240554504269,17.8954087548722,114178.314001557,0.0,1.0
2021-11-02,25.1,25.15,24.94,25.1,53639,17.9096794157612,17.9453560679839,17.7955141286488,17.9096794157612,75173.8134863079,0.0,1.0
2021-11-03,25.03,25.11,25.0133,25.11,39004,17.8597321026496,17.9168147462058,17.8478161008072,17.9168147462058,54663.2006789824,0.0,1.0
2021-11-04,25.05,25.1,25.0299,25.05,25827,17.8740027635386,17.9096794157612,17.8596607493451,17.8740027635386,36195.9410300503,0.0,1.0
2021-11-05,25.05,25.1,25.0,25.1,37069,17.8740027635386,17.9096794157612,17.838326111316,17.9096794157612,51951.3430922266,0.0,1.0
2021-11-08,25.0,25.0968,25.0,25.05,31184,17.838326111316,17.907396110019,17.838326111316,17.8740027635386,43703.6521888368,0.0,1.0
2021-11-09,25.0667,25.0667,24.94,25.0001,19770,17.885918765381,17.885918765381,17.7955141286488,17.8383974646204,27707.1961189489,0.0,1.0
2021-11-10,25.0,25.02,24.9,25.02,28918,17.838326111316,17.852596772205,17.7669728068707,17.852596772205,40527.9057849148,0.0,1.0
2021-11-11,25.01,25.0925,24.97,24.985,17461,17.8454614417605,17.9043279179279,17.8169201199824,17.8276231156492,24471.186213099,0.0,1.0
2021-11-12,25.05,25.052,24.97,25.05,18575,17.8740027635386,17.8754298296275,17.8169201199824,17.8740027635386,26032.4313560687,0.0,1.0
2021-11-15,25.005,25.07,25.0,25.07,20591,17.8418937765382,17.8882734244277,17.838326111316,17.8882734244277,28857.8085627354,0.0,1.0
2021-11-16,24.9946,25.0199,24.93,25.0,56470,17.8344730328759,17.8525254189006,17.7883787982043,17.838326111316,79141.3942760269,0.0,1.0
2021-11-17,24.9831,25.0485,24.9831,25.0,22968,17.8262674028647,17.8729324639719,17.8262674028647,17.838326111316,32189.1188902388,0.0,1.0
2021-11-18,25.0,25.03,24.96,25.0,38330,17.838326111316,17.8597321026496,17.8097847895379,17.838326111316,53718.6053231822,0.0,1.0
2021-11-19,25.01,25.1,25.0,25.0122,25249,17.8454614417605,17.9096794157612,17.838326111316,17.8470312144583,35385.8874459961,0.0,1.0
2021-11-22,25.01,25.08,25.0,25.05,36048,17.8454614417605,17.8954087548722,17.838326111316,17.8740027635386,50520.4352906359,0.0,1.0
2021-11-23,25.08,25.09,25.0,25.01,48985,17.8954087548722,17.9025440853167,17.838326111316,17.8454614417605,68651.340510203,0.0,1.0
2021-11-24,25.08,25.09,25.0,25.08,70777,17.8954087548722,17.9025440853167,17.838326111316,17.8954087548722,99192.3226965528,0.0,1.0
2021-11-26,24.95,25.0356,24.9,25.01,28010,17.8026494590933,17.8637278876985,17.7669728068707,17.8454614417605,39255.3648604837,0.0,1.0
2021-11-29,25.13,25.185,24.97,24.97,41675,17.9310854070948,17.9703297245397,17.8169201199824,17.8169201199824,58406.5451824582,0.0,1.0
2021-11-30,24.61,24.71,24.4416,24.65,71345,17.9000913154764,17.9728263472337,17.7776055219971,17.9291853281793,98088.9102214767,0.4765625,1.0
2021-12-01,24.66,24.74,24.6,24.65,42391,17.9364588313551,17.9946468567609,17.8928178123007,17.9291853281793,58281.4071511474,0.0,1.0
2021-12-02,24.72,24.73,24.6426,24.72,32406,17.9800998504095,17.9873733535852,17.9238029358293,17.9800998504095,44553.4967361016,0.0,1.0
2021-12-03,24.77,24.77,24.7,24.75,17448,18.0164673662881,18.0164673662881,17.965552844058,18.0019203599367,23988.4407533019,0.0,1.0
2021-12-06,24.82,24.85,24.73,24.73,9727,18.0528348821668,18.074655391694,17.9873733535852,17.9873733535852,13373.1982581022,0.0,1.0
2021-12-07,24.8271,24.9,24.8,24.83,13498,18.0579990694216,18.1110229075726,18.0382878758153,18.0601083853425,18557.770133429,0.0,1.0
2021-12-08,24.8,24.88,24.7664,24.8,11891,18.0382878758153,18.0964759012212,18.0138489051449,18.0382878758153,16348.3808457997,0.0,1.0
2021-12-09,24.7816,24.83,24.75,24.795,6192,18.024904629972,18.0601083853425,18.0019203599367,18.0346511242275,8513.09176664633,0.0,1.0
2021-12-10,24.78,24.8292,24.77,24.8292,11595,18.0237408694639,18.0595265050885,18.0164673662881,18.0595265050885,15941.4242626396,0.0,1.0
2021-12-13,24.7785,24.85,24.7601,24.8,7521,18.0226498439875,18.074655391694,18.0092665981441,18.0382878758153,10340.2718309023,0.0,1.0
2021-12-14,24.81,24.85,24.77,24.7834,18967,18.045561378991,18.074655391694,18.0164673662881,18.0262138605436,26076.8429486405,0.0,1.0
2021-12-15,24.87,25.0,24.77,24.77,17060,18.0892023980454,18.18375793933,18.0164673662881,18.0164673662881,23454.9976645651,0.0,1.0
2021-12-16,25.0,25.0,24.889,24.9,11299,18.18375793933,18.18375793933,18.1030220540793,18.1110229075726,15534.4676794795,0.0,1.0
2021-12-17,25.2,25.2,24.77,25.05,19271,18.3292280028446,18.3292280028446,18.0164673662881,18.2201254552086,26494.7983583724,0.0,1.0
2021-12-20,25.0832,25.25,24.9999,25.15,18842,18.244273485752,18.3655955187233,18.1836852042982,18.2928604869659,25904.9862834546,0.0,1.0
2021-12-21,25.05,25.216,24.97,25.0799,17664,18.2201254552086,18.3408656079258,18.1619374298028,18.2418732297041,24285.4090707431,0.0,1.0
2021-12-22,25.04,25.2,25.04,25.15,10400,18.2128519520329,18.3292280028446,18.2128519520329,18.2928604869659,14298.4745434628,0.0,1.0
2021-12-23,25.13,25.18,25.05,25.18,12638,18.2783134806145,18.3146809964931,18.2201254552086,18.3146809964931,17375.3962769503,0.0,1.0
2021-12-27,25.15,25.1633,25.0363,25.1161,15081,18.2928604869659,18.3025342461897,18.2101607558579,18.2682033112002,20734.1629413427,0.0,1.0
2021-12-28,25.09,25.21,25.05,25.21,6938,18.2492194679115,18.3365015060203,18.2201254552086,18.3365015060203,9538.73234447553,0.0,1.0
2021-12-29,25.15,25.2,25.08,25.08,7009,18.2928604869659,18.3292280028446,18.2419459647358,18.2419459647358,9636.34693030109,0.0,1.0
2021-12-30,25.25,25.25,25.1014,25.21,12885,18.3655955187233,18.3655955187233,18.2575112615319,18.3365015060203,17714.9850473575,0.0,1.0
2021-12-31,25.25,25.34,25.15,25.25,9509,18.3655955187233,18.4310570473048,18.2928604869659,18.3655955187233,13073.4802340181,0.0,1.0
2022-01-03,25.3,25.3,25.15,25.25,8370,18.4019630346019,18.4019630346019,18.2928604869659,18.3655955187233,11507.5223008446,0.0,1.0
2022-01-04,25.34,25.4,25.15,25.298,6400,18.4310570473048,18.4746980663592,18.2928604869659,18.4005083339668,8799.06125751562,0.0,1.0
2022-01-05,25.2,25.43,25.2,25.39,13487,18.3292280028446,18.4965185758864,18.3292280028446,18.4674245631835,18542.6467468926,0.0,1.0
2022-01-06,25.105,25.3,25.085,25.3,6809,18.2601297226751,18.4019630346019,18.2455827163237,18.4019630346019,9361.37626600373,0.0,1.0
2022-01-07,25.3,25.4299,25.25,25.25,6494,18.4019630346019,18.4964458408547,18.3655955187233,18.3655955187233,8928.29746973537,0.0,1.0
2022-01-10,25.39,25.39,25.2,25.2177,8659,18.4674245631835,18.4674245631835,18.3292280028446,18.3421021034656,11904.8549107543,0.0,1.0
2022-01-11,25.295,25.35,25.26,25.26,2430,18.3983262830141,18.4383305504806,18.372869021899,18.372869021899,3340.89357121295,0.0,1.0
2022-01-12,25.35,25.44,25.2997,25.3915,10028,18.4383305504806,18.5037920790622,18.4017448295066,18.4685155886599,13787.0291078697,0.0,1.0
2022-01-13,25.44,25.44,25.2,25.25,4117,18.5037920790622,18.5037920790622,18.3292280028446,18.3655955187233,5660.2711245612,0.0,1.0
2022-01-14,25.5,25.5,25.3767,25.4399,5627,18.5474330981166,18.5474330981166,18.4577508039598,18.5037193440304,7736.29964000628,0.0,1.0
2022-01-18,25.29,25.4086,25.25,25.4086,5900,18.3946895314262,18.4809532790904,18.3655955187233,18.4809532790904,8111.63459677219,0.0,1.0
2022-01-19,25.5,25.55,25.26,25.37,8924,18.5474330981166,18.5838006139952,18.372869021899,18.452877556832,12269.1910409483,0.0,1.0
2022-01-20,25.4999,25.5,25.35,25.49,7581,18.5473603630848,18.5474330981166,18.4383305504806,18.5401595949408,10422.7630301915,0.0,1.0
2022-01-21,25.5,25.5,25.3,25.4,17451,18.5474330981166,18.5474330981166,18.4019630346019,18.4746980663592,23992.5653132663,0.0,1.0
2022-01-24,25.355,25.53,25.2,25.45,31031,18.4419673020684,18.5692536076438,18.3292280028446,18.5110655822379,42663.0734190574,0.0,1.0
2022-01-25,25.5099,25.52,25.27,25.296,5429,18.5546338662605,18.561980104468,18.3801425250747,18.3990536333316,7464.07868235192,0.0,1.0
2022-01-26,25.49,25.4999,25.3,25.48,19655,18.5401595949408,18.5473603630848,18.4019630346019,18.5328860917651,27022.7420338233,0.0,1.0
2022-01-27,25.2387,25.5,25.2092,25.5,10631,18.3573764601347,18.5474330981166,18.3359196257663,18.5474330981166,14616.0656607263,0.0,1.0
2022-01-28,25.2499,25.34,25.11,25.27,16881,18.3655227836915,18.4310570473048,18.263766474263,18.3801425250747,23208.8989200189,0.0,1.0
2022-01-31,25.4,25.5,25.03,25.5,30116,18.4746980663592,18.5474330981166,18.2055784488572,18.5474330981166,41405.0826298969,0.0,1.0
2022-02-01,25.35,25.5,25.0501,25.5,9423,18.4383305504806,18.5474330981166,18.2201981902404,18.5474330981166,12955.2428483702,0.0,1.0
2022-02-02,25.35,25.45,25.275,25.275,5365,18.4383305504806,18.5110655822379,18.3837792766626,18.3837792766626,7376.08806977674,0.0,1.0
2022-02-03,25.2,25.37,25.2,25.3014,8398,18.3292280028446,18.452877556832,18.3292280028446,18.4029813250465,11546.0181938463,0.0,1.0
2022-02-04,25.26,25.48,25.18,25.48,4499,18.372869021899,18.5328860917651,18.3146809964931,18.5328860917651,6185.46509336917,0.0,1.0
2022-02-07,25.35,25.35,25.25,25.33,6915,18.4383305504806,18.4383305504806,18.3655955187233,18.4237835441291,9507.1107180813,0.0,1.0
2022-02-08,25.28,25.3414,25.21,25.21,4474,18.3874160282505,18.4320753377494,18.3365015060203,18.3365015060203,6151.09376033199,0.0,1.0
2022-02-09,25.2504,25.3,25.2001,25.25,5918,18.3658864588503,18.4019630346019,18.3293007378764,18.3655955187233,8136.38195655895,0.0,1.0
2022-02-10,25.0,25.28,25.0,25.25,10452,18.18375793933,18.3874160282505,18.18375793933,18.3655955187233,14369.9669161801,0.0,1.0
2022-02-11,25.0501,25.2,25.0,25.01,23114,18.2201981902404,18.3292280028446,18.18375793933,18.1910314425057,31778.3596728462,0.0,1.0
2022-02-14,24.9,25.14,24.9,25.1327,15267,18.1110229075726,18.2855869837902,18.1110229075726,18.2802773264719,20989.8856591392,0.0,1.0
2022-02-15,25.0,25.0181,24.9,25.0181,14672,18.18375793933,18.196922980078,18.1110229075726,18.196922980078,20171.8479328545,0.0,1.0
2022-02-16,25.02,25.1,24.9398,25.09,7079,18.1983049456814,18.2564929710873,18.1399714502121,18.2492194679115,9732.58666280516,0.0,1.0
2022-02-17,25.0002,25.1999,25.0,25.1,5855,18.1839034093935,18.3291552678128,18.18375793933,18.2564929710873,8049.76619730528,0.0,1.0
2022-02-18,25.05,25.2,25.025,25.2,5637,18.2201254552086,18.3292280028446,18.2019416972693,18.3292280028446,7750.04817322117,0.0,1.0
2022-02-22,24.86,24.99,24.85,24.95,6706,18.0819288948697,18.1764844361542,18.074655391694,18.1473904234513,9219.76637389057,0.0,1.0
2022-02-23,24.86,24.94,24.7701,24.86,6292,18.0819288948697,18.1401169202756,18.0165401013199,18.0819288948697,8650.57709879503,0.0,1.0
2022-02-24,24.675,24.7,24.35,24.7,11581,17.9473690861187,17.965552844058,17.7109802329074,17.965552844058,15922.1763161388,0.0,1.0
2022-02-25,24.95,25.2,24.69,24.7,5162,18.1473904234513,18.3292280028446,17.9582793408823,17.965552844058,7096.99284551493,0.0,1.0
2022-02-28,25.0878,25.1773,24.92,24.92,3672,18.2476192972129,18.3127171506357,18.1255699139241,18.1255699139241,5048.46139649957,0.0,1.0
2022-03-01,24.97,25.12,24.92,25.12,5583,18.1619374298028,18.2710399774387,18.1255699139241,18.2710399774387,7675.80609386086,0.0,1.0
2022-03-02,25.12,25.16,25.04,25.0499,8025,18.2710399774387,18.3001339901417,18.2128519520329,18.2200527201769,11033.1979049317,0.0,1.0
2022-03-03,24.765,24.86,24.68,24.84,8598,18.3547107212208,18.4251204736341,18.2917125216931,18.4102973678629,11600.8077290928,0.470035,1.0
2022-03-04,24.65,24.76,24.65,24.7161,12465,18.2694778630362,18.351004944778,18.2694778630362,18.3184682276101,16818.3377928753,0.0,1.0
2022-03-07,24.6199,24.7,24.6017,24.61,6629,18.2471690888505,18.3065356274643,18.2336800625987,18.2398316514938,8944.14450292581,0.0,1.0
2022-03-08,24.63,24.7,24.5037,24.7,4586,18.254654757265,18.3065356274643,18.1610468443197,18.3065356274643,6187.63715347982,0.0,1.0
2022-03-09,24.78,24.86,24.67,24.7,24657,18.3658280505492,18.4251204736341,18.2843009688075,18.3065356274643,33268.3317255455,0.0,1.0
2022-03-10,24.55,24.8221,24.4,24.51,29510,18.1953623341801,18.3970306881976,18.0841890408959,18.1657161226376,39816.2172697753,0.0,1.0
2022-03-11,24.5,24.65,24.4957,24.57,4730,18.158304569752,18.2694778630362,18.1551176020112,18.2101854399513,6381.92842040113,0.0,1.0
2022-03-14,23.9,24.55,23.63,24.55,13208,17.7136113966152,18.1953623341801,17.5134994687037,18.1953623341801,17820.8267603929,0.0,1.0
2022-03-15,23.75,24.315,23.75,24.315,14378,17.602438103331,18.0211908413682,17.602438103331,18.0211908413682,19399.4433041284,0.0,1.0
2022-03-16,24.1902,24.66,24.09,24.25,6842,17.9286946613557,18.2768894159218,17.8544309014419,17.9730157476117,9231.53366858024,0.0,1.0
2022-03-17,24.4,24.49,24.2,24.2,7101,18.0841890408959,18.1508930168664,17.9359579831836,17.9359579831836,9580.98810005673,0.0,1.0
2022-03-18,24.4352,24.58,24.28,24.35,6312,18.1102777070533,18.2175969928369,17.9952504062685,18.0471312764678,8516.43386671708,0.0,1.0
2022-03-21,24.5202,24.55,24.44,24.52,5125,18.173275906581,18.1953623341801,18.1138352524383,18.1731276755233,6914.88015952551,0.0,1.0
2022-03-22,24.4607,24.6,24.4607,24.53,3274,18.1291771669116,18.2324200986082,18.1291771669116,18.1805392284089,4417.42783264128,0.0,1.0
2022-03-23,24.95,24.95,24.5,24.55,12481,18.4918244496046,18.4918244496046,18.158304569752,18.1953623341801,16839.9257114221,0.0,1.0
2022-03-24,24.83,24.9,24.57,24.9,3335,18.4028858149773,18.4547666851765,18.2101854399513,18.4547666851765,4499.73177210099,0.0,1.0
2022-03-25,24.79,24.8999,24.7,24.71,3200,18.3732396034348,18.4546925696477,18.3065356274643,18.3139471803499,4317.58370936228,0.0,1.0
2022-03-28,24.8974,24.8974,24.7,24.71,3911,18.4528396814263,18.4528396814263,18.3065356274643,18.3139471803499,5276.89683978621,0.0,1.0
2022-03-29,25.0,25.0,24.88,24.9,15229,18.5288822140327,18.5288822140327,18.4399435794053,18.4547666851765,20547.6507218369,0.0,1.0
2022-03-30,25.0,25.0,24.85,24.9242,12704,18.5288822140327,18.5288822140327,18.4177089207485,18.4727026431597,17140.8073261682,0.0,1.0
2022-03-31,25.02,25.08,25.0,25.0799,9827,18.5437053198039,18.5881746371176,18.5288822140327,18.5881005215887,13259.0297224697,0.0,1.0
2022-04-01,25.02,25.08,25.02,25.0799,1954,18.5437053198039,18.5881746371176,18.5437053198039,18.5881005215887,2636.42455252934,0.0,1.0
2022-04-04,25.05,25.099,25.05,25.0977,4521,18.5659399784607,18.6022565876002,18.5659399784607,18.6012930857251,6099.93623438341,0.0,1.0
2022-04-05,24.9257,25.1,24.772,25.1,7895,18.4738143760926,18.6029977428888,18.3598988082407,18.6029977428888,10652.2885579422,0.0,1.0
2022-04-06,24.82,24.93,24.82,24.92,2274,18.3954742620916,18.4770013438334,18.3954742620916,18.4695897909478,3068.18292346558,0.0,1.0
2022-04-07,24.7973,24.93,24.5,24.7001,6587,18.3786500370413,18.4770013438334,18.158304569752,18.3066097429931,8887.47621674042,0.0,1.0
2022-04-08,24.763,24.8495,24.67,24.8,4784,18.3532284106437,18.4173383431042,18.2843009688075,18.3806511563204,6454.78764549659,0.0,1.0
2022-04-11,24.75,24.81,24.67,24.8,8315,18.3435933918924,18.388062709206,18.2843009688075,18.3806511563204,11218.971419796,0.0,1.0
2022-04-12,24.7966,24.81,24.725,24.725,6884,18.3781312283393,18.388062709206,18.3250645096783,18.3250645096783,9288.20195476561,0.0,1.0
2022-04-13,24.81,24.81,24.67,24.7272,4148,18.388062709206,18.388062709206,18.2843009688075,18.3266950513132,5596.66788326086,0.0,1.0
2022-04-14,25.0,25.0,24.73,24.73,10891,18.5288822140327,18.5288822140327,18.3287702861211,18.3287702861211,14694.6263058327,0.0,1.0
2022-04-18,24.95,24.95,24.82,24.95,5002,18.4918244496046,18.4918244496046,18.3954742620916,18.4918244496046,6748.92303569692,0.0,1.0
2022-04-19,24.975,25.1,24.89,24.89,14693,18.5103533318186,18.6029977428888,18.4473551322909,18.4473551322909,19824.4554505188,0.0,1.0
2022-04-20,25.0,25.08,24.95,25.02,11480,18.5288822140327,18.5881746371176,18.4918244496046,18.5437053198039,15489.3315573372,0.0,1.0
2022-04-21,24.9688,25.0001,24.7,24.9878,16893,18.5057581690296,18.5289563295615,18.3065356274643,18.5198401195122,22792.7942507053,0.0,1.0
2022-04-22,24.72,24.94,24.72,24.94,1884,18.3213587332355,18.484412896719,18.3213587332355,18.484412896719,2541.97740888704,0.0,1.0
2022-04-25,24.651,24.71,24.65,24.7099,5728,18.2702190183248,18.3139471803499,18.2694778630362,18.313873064821,7728.47483975848,0.0,1.0
2022-04-26,24.6907,24.7,24.69,24.69,3188,18.2996428832807,18.3065356274643,18.2991240745787,18.2991240745787,4301.39277045216,0.0,1.0
2022-04-27,24.5836,24.705,24.58,24.69,10821,18.2202651518758,18.3102414039071,18.2175969928369,18.2991240745787,14600.1791621903,0.0,1.0
2022-04-28,24.61,24.675,24.57,24.64,7448,18.2398316514938,18.2880067452503,18.2101854399513,18.2620663101506,10049.1760835407,0.0,1.0
2022-04-29,24.2834,24.595,24.24,24.57,9899,17.9977703342496,18.2287143221653,17.9656041947261,18.2101854399513,13356.1753559304,0.0,1.0
2022-05-02,24.5299,24.59,24.38,24.38,12488,18.18046511288,18.2250085457225,18.0693659351247,18.0693659351247,16849.3704257863,0.0,1.0
2022-05-03,24.52,24.62,24.485,24.495,6310,18.1731276755233,18.2472432043794,18.1471872404236,18.1545987933092,8513.73537689873,0.0,1.0
2022-05-04,24.56,24.59,24.4948,24.5565,5387,18.2027738870657,18.2250085457225,18.1544505622515,18.2001798435557,7268.38232572957,0.0,1.0
2022-05-05,24.3006,24.49,24.2,24.47,13487,18.0105182052129,18.1508930168664,17.9359579831836,18.1360699110952,18197.2660900528,0.0,1.0
2022-05-06,24.1,24.23,23.8834,24.21,11669,17.8618424543275,17.9581926418405,17.7013082188251,17.9433695360692,15744.3388451714,0.0,1.0
2022-05-09,23.94,24.2731,23.91,24.0701,6670,17.7432576081577,17.9901364347775,17.7210229495009,17.8396819111995,8999.463544202,0.0,1.0
2022-05-10,24.0393,24.25,24.0393,24.1632,1899,17.8168543283118,17.9730157476117,17.8168543283118,17.9086834685646,2562.21608252468,0.0,1.0
2022-05-11,23.5,24.01,23.2301,23.92,25382,17.4171492811907,17.795138478357,17.217111468808,17.7284345023865,34246.534284698,0.0,1.0
2022-05-12,23.42,23.5,23.3,23.5,7697,17.3578568581058,17.4171492811907,17.2689182234785,17.4171492811907,10385.1380659255,0.0,1.0
2022-05-13,23.79,24.5,23.42,23.42,10690,17.6320843148735,18.158304569752,17.3578568581058,17.3578568581058,14423.4280790884,0.0,1.0
2022-05-16,23.8872,24.3457,23.8,23.8,6236,17.7041246089217,18.043944308727,17.6394958677591,17.6394958677591,8413.89125361972,0.0,1.0
2022-05-17,24.14,24.5,23.7594,23.98,11191,17.89148866587,18.158304569752,17.6094049630435,17.7729038197001,15099.3997785854,0.0,1.0
2022-05-18,24.3,24.35,23.8001,24.14,12437,18.0100735120398,18.0471312764678,17.639569983288,17.89148866587,16780.5589354183,0.0,1.0
2022-05-19,24.2768,24.34,23.9005,24.03,11976,17.9928787093451,18.0397197235822,17.7139819742595,17.8099615841282,16158.5570322884,0.0,1.0
2022-05-20,24.1652,24.2,23.9787,24.0455,6715,17.9101657791417,17.9359579831836,17.771940317825,17.8214494911009,9060.17956511491,0.0,1.0
2022-05-23,23.81,24.1,23.81,24.1,9724,17.6469074206447,17.8618424543275,17.6469074206447,17.8618424543275,13120.0574968246,0.0,1.0
2022-05-24,23.89,24.3,23.7,23.94,14226,17.7061998437296,18.0100735120398,17.565380338903,17.7432576081577,19194.3580779337,0.0,1.0
2022-05-25,23.77,23.9792,23.76,23.9,20780,17.6172612091023,17.7723108954693,17.6098496562167,17.7136113966152,28037.3092126713,0.0,1.0
2022-05-26,23.9194,24.0,23.7,23.95,15124,17.7279898092133,17.7877269254714,17.565380338903,17.7506691610433,20405.9800063735,0.0,1.0
2022-05-27,24.2574,24.282,23.9994,24.0,6398,17.9785002967471,17.9967327168457,17.7872822322982,17.7877269254714,8632.46892890619,0.0,1.0
2022-05-31,23.736,23.8389,23.62,23.77,5723,17.9501073787976,18.0279244519893,17.8623835645095,17.9758195312613,7567.70559269487,0.483091,1.0
2022-06-01,23.84,23.938,23.76,23.81,8565,18.0287563157454,18.1028678140233,17.9682571334778,18.0060691223951,11325.7729165528,0.0,1.0
2022-06-02,24.2,24.2,23.79,23.79,6816,18.3010026359497,18.3010026359497,17.9909443268282,17.9909443268282,9013.01438403079,0.0,1.0
2022-06-03,24.15,24.1502,23.9702,23.9702,2189,18.2631906470324,18.2633418949881,18.127218734886,18.127218734886,2894.58457843947,0.0,1.0
2022-06-06,24.0714,24.25,24.0331,24.25,4679,18.2037502004545,18.3388146248669,18.1747862169439,18.3388146248669,6187.1910655634,0.0,1.0
2022-06-07,24.15,24.15,24.0,24.0,2840,18.2631906470324,18.2631906470324,18.1497546802806,18.1497546802806,3755.42266001284,0.0,1.0
2022-06-08,24.178,24.2,24.0549,24.0549,2549,18.2843653608261,18.3010026359497,18.1912722441118,18.1912722441118,3370.62407055377,0.0,1.0
2022-06-09,23.75,24.2493,23.74,24.01,10580,17.9606947356944,18.3382852570221,17.9531323379109,18.1573170780641,13990.2717404704,0.0,1.0
2022-06-10,23.725,23.725,23.6,23.7,4203,17.9417887412358,17.9417887412358,17.8472587689426,17.9228827467771,5557.76107043448,0.0,1.0
2022-06-13,23.2595,23.63,23.2595,23.63,2161,17.5897591244162,17.869945962293,17.5897591244162,17.869945962293,2857.55928460835,0.0,1.0
2022-06-14,22.7832,22.9716,22.76,22.9716,6561,17.2295621179904,17.3720376922306,17.2120173551328,17.3720376922306,8675.81974378319,0.0,1.0
2022-06-15,22.85,22.8632,22.84,22.855,4310,17.2800789351839,17.290061300258,17.2725165374004,17.2838601340756,5699.25058614623,0.0,1.0
2022-06-16,23.086,23.3,23.0001,23.3,4812,17.4585515228733,17.6203868354391,17.3935905259135,17.6203868354391,6363.06121126119,0.0,1.0
2022-06-17,23.0201,23.0201,23.0,23.0,524,17.4087153214804,17.4087153214804,17.3935149019356,17.3935149019356,692.901927410818,0.0,1.0
2022-06-21,22.85,23.3116,22.72,23.15,12010,17.2800789351839,17.6291592168679,17.181767763999,17.5069508686874,15881.2063897021,0.0,1.0
2022-06-22,22.877,22.877,22.7136,22.8,2950,17.3004974091992,17.3004974091992,17.1769278294176,17.2422669462666,3900.8791714922,0.0,1.0
2022-06-23,22.61,23.4899,22.61,22.66,2732,17.0985813883811,17.7639967693468,17.0985813883811,17.1363933772983,3612.61081237854,0.0,1.0
2022-06-24,22.8,22.93,22.66,22.93,3548,17.2422669462666,17.3405781174515,17.1363933772983,17.3405781174515,4691.63366117097,0.0,1.0
2022-06-27,23.0,23.168,22.85,22.85,2156,17.3935149019356,17.5205631846976,17.2800789351839,17.2800789351839,2850.94762499566,0.0,1.0
2022-06-28,22.9395,23.33,22.9395,23.32,2606,17.3477623953457,17.6430740287895,17.3477623953457,17.635511631006,3445.99699013855,0.0,1.0
2022-06-29,22.8335,23.1,22.81,22.99,3336,17.2676009788412,17.4691388797701,17.2498293440501,17.3859525041522,4411.29929359254,0.0,1.0
2022-06-30,22.888,22.888,22.65,22.7,2087,17.308816046761,17.308816046761,17.1288309795149,17.1666429684321,2759.70672234042,0.0,1.0
2022-07-01,22.8,22.8752,22.7075,22.8752,947,17.2422669462666,17.2991361775982,17.1723147667697,17.2991361775982,1252.24833064513,0.0,1.0
2022-07-05,23.0,23.0,22.61,22.7,4970,17.3935149019356,17.3935149019356,17.0985813883811,17.1666429684321,6571.98965502247,0.0,1.0
2022-07-06,22.995,23.0,22.6984,22.9221,11916,17.3897337030439,17.3935149019356,17.1654329847868,17.3346038232025,15756.9071889834,0.0,1.0
2022-07-07,23.1,23.27,22.95,23.11,7805,17.4691388797701,17.5976996420888,17.3557029130184,17.4767012775536,10320.8006554226,0.0,1.0
2022-07-08,23.2428,23.255,23.2,23.2,744,17.5771299201178,17.5863560454136,17.5447628576046,17.5447628576046,983.81495036956,0.0,1.0
2022-07-11,23.28,23.28,23.14,23.14,725,17.6052620398722,17.6052620398722,17.4993884709039,17.4993884709039,958.690643841307,0.0,1.0
2022-07-12,23.3401,23.3401,23.161,23.29,2031,17.6507120505508,17.6507120505508,17.5152695062492,17.6128244376557,2685.65613467819,0.0,1.0
2022-07-13,23.48,23.48,23.28,23.28,765,17.7565099955412,17.7565099955412,17.6052620398722,17.6052620398722,1011.5839207429,0.0,1.0
2022-07-14,23.04,23.39,22.61,23.39,5966,17.4237644930694,17.6884484154902,17.0985813883811,17.6884484154902,7889.03224987205,0.0,1.0
2022-07-15,23.2852,23.2852,23.2852,23.2852,455,17.6091944867196,17.6091944867196,17.6091944867196,17.6091944867196,601.661024755579,0.0,1.0
2022-07-18,23.4305,23.4511,23.35,23.35,2905,17.7190761265132,17.7346546659471,17.6581988243564,17.6581988243564,3841.37423497791,0.0,1.0
2022-07-19,23.4,23.5,23.3776,23.3776,4911,17.6960108132736,17.7716347911081,17.6790710422387,17.6790710422387,6493.97207159263,0.0,1.0
2022-07-20,23.46,23.49,23.25,23.3,5029,17.7413851999743,17.7640723933247,17.5825748465219,17.6203868354391,6650.00723845232,0.0,1.0
2022-07-21,23.3,23.5,23.25,23.3,6492,17.6203868354391,17.7716347911081,17.5825748465219,17.6203868354391,8584.57884112795,0.0,1.0
2022-07-22,23.375,23.425,23.3371,23.35,2174,17.677104818815,17.7149168077323,17.6484433312157,17.6581988243564,2874.74959960138,0.0,1.0
2022-07-25,23.41,23.48,23.25,23.25,1412,17.7035732110571,17.7565099955412,17.5825748465219,17.5825748465219,1867.1326746261,0.0,1.0
2022-07-26,22.8893,23.3733,22.88,23.28,12713,17.3097991584728,17.6758192111918,17.3027661285342,17.6052620398722,16810.8057312476,0.0,1.0
2022-07-27,23.32,23.4235,23.03,23.03,7838,17.635511631006,17.7137824480647,17.416202095286,17.416202095286,10364.4376088664,0.0,1.0
2022-07-28,23.35,23.5,23.13,23.13,6797,17.6581988243564,17.7716347911081,17.4918260731205,17.4918260731205,8987.89007750254,0.0,1.0
2022-07-29,23.75,23.75,23.3107,23.5,12211,17.9606947356944,17.9606947356944,17.6284786010674,17.7716347911081,16146.9951061327,0.0,1.0
2022-08-01,23.7658,23.8,23.5,23.5,5842,17.9726433241922,17.9985067246116,17.7716347911081,17.7716347911081,7725.06309147713,0.0,1.0
2022-08-02,23.755,23.755,23.7,23.75,1831,17.9644759345861,17.9644759345861,17.9228827467771,17.9606947356944,2421.18975017025,0.0,1.0
2022-08-03,24.07,24.15,23.76,23.76,3725,18.2026914647648,18.2631906470324,17.9682571334778,17.9682571334778,4925.6864114605,0.0,1.0
2022-08-04,24.15,24.25,24.06,24.06,3462,18.2631906470324,18.3388146248669,18.1951290669813,18.1951290669813,4577.91311583255,0.0,1.0
2022-08-05,24.2499,24.25,23.77,24.075,6794,18.3387390008891,18.3388146248669,17.9758195312613,18.2064726636565,8983.92308173492,0.0,1.0
2022-08-08,24.135,24.2499,24.135,24.17,2264,18.2518470503572,18.3387390008891,18.2518470503572,18.2783154425993,2993.75947262996,0.0,1.0
2022-08-09,23.6,23.9904,23.6,23.9904,11978,17.8472587689426,18.1424947784085,17.8472587689426,18.1424947784085,15838.8917681809,0.0,1.0
2022-08-10,23.79,24.2499,23.59,23.8799,12240,17.9909443268282,18.3387390008891,17.8396963711592,18.0589302829014,16185.3427318863,0.0,1.0
2022-08-11,23.45,23.74,23.35,23.74,16987,17.7338228021909,17.9531323379109,17.6581988243564,17.9531323379109,22462.4523681824,0.0,1.0
2022-08-12,23.58,23.6637,23.4706,23.52,7060,17.8321339733757,17.8954312428232,17.7494013416248,17.786759586675,9335.66337313052,0.0,1.0
2022-08-15,23.4,23.66,23.26,23.5874,20854,17.6960108132736,17.8926331556433,17.5901372443053,17.8377301477355,27575.9099126436,0.0,1.0
2022-08-16,23.52,23.65,23.0575,23.4,10389,17.786759586675,17.8850707578599,17.4369986891905,17.6960108132736,13737.7063432653,0.0,1.0
2022-08-17,23.225,23.36,23.02,23.36,21258,17.5636688520633,17.6657612221398,17.4086396975025,17.6657612221398,28110.1320093495,0.0,1.0
2022-08-18,23.5,23.5999,23.165,23.3901,13988,17.7716347911081,17.8471831449648,17.5182944653625,17.688524039468,18496.7789324858,0.0,1.0
2022-08-19,23.37,23.4985,23.25,23.26,13883,17.6733236199233,17.7705004314406,17.5825748465219,17.5901372443053,18357.9340806191,0.0,1.0
2022-08-22,23.4,23.47,23.27,23.35,2990,17.6960108132736,17.7489475977578,17.5976996420888,17.6581988243564,3953.7724483938,0.0,1.0
2022-08-23,23.175,23.401,23.0401,23.26,9035,17.525856863146,17.696767053052,17.4238401170473,17.5901372443053,11947.2689201465,0.0,1.0
2022-08-24,23.22,23.32,23.1082,23.3,3208,17.5598876531715,17.635511631006,17.4753400459526,17.6203868354391,4242.04080750746,0.0,1.0
2022-08-25,23.39,23.39,23.32,23.3303,5374,17.6884484154902,17.6884484154902,17.635511631006,17.643300900723,7106.21175172851,0.0,1.0
2022-08-26,23.4899,23.4899,23.3388,23.38,3917,17.7639967693468,17.7639967693468,17.6497289388389,17.6808860177067,5179.57414058814,0.0,1.0
2022-08-29,23.4287,23.49,23.3129,23.48,7864,17.7177148949121,17.7640723933247,17.6301423285798,17.7565099955412,10398.8182388525,0.0,1.0
2022-08-30,23.3369,23.4737,23.32,23.32,1977,17.6482920832601,17.7517456849377,17.635511631006,17.635511631006,2614.25021086104,0.0,1.0
2022-08-31,22.514,23.03,22.43,23.03,12920,17.3864463287274,17.7849275539927,17.3215772920563,17.7849275539927,16730.3239834227,0.476653,1.0
2022-09-01,22.215,22.65,22.11,22.55,18251,17.1555434481958,17.4914723880997,17.0744571523569,17.4142473444436,23633.52500166,0.0,1.0
2022-09-02,22.15,22.4,21.7,22.17,15514,17.1053471698193,17.2984097789595,16.757834473367,17.1207921785506,20089.3379472771,0.0,1.0
2022-09-06,22.2299,22.2501,22.075,22.16,2843,17.1670499797005,17.1826494385191,17.0474283870773,17.1130696741849,3681.44822638319,0.0,1.0
2022-09-07,22.3286,22.4,22.0,22.225,4188,17.2432710977891,17.2984097789595,16.9895096043352,17.1632659525614,5423.11121072555,0.0,1.0
2022-09-08,22.2316,22.3299,22.2316,22.3299,619,17.1683628054427,17.2442750233566,17.1683628054427,17.2442750233566,801.553447812588,0.0,1.0
2022-09-09,22.76,22.77,22.2,22.43,10296,17.5764199361214,17.584142440487,17.1439596916474,17.3215772920563,13332.4625180588,0.0,1.0
2022-09-12,22.75,22.84,22.03,22.84,6939,17.5686974317558,17.6381999710462,17.0126771174321,17.6381999710462,8985.42709914627,0.0,1.0
2022-09-13,22.32,22.6416,22.06,22.06,3521,17.2366297440347,17.4849854844326,17.0358446305289,17.0358446305289,4559.40176049777,0.0,1.0
2022-09-14,22.2801,22.9733,22.0998,22.9733,948,17.2058169516159,17.7411409542398,17.066580197904,17.7411409542398,1227.58104770005,0.0,1.0
2022-09-15,22.29,22.9446,22.15,22.52,3786,17.2134622309378,17.7189773667105,17.1053471698193,17.3910798313468,4902.55469049833,0.0,1.0
2022-09-16,22.16,22.3748,22.13,22.13,6094,17.1130696741849,17.2789490679582,17.0899021610881,17.0899021610881,7891.22247329553,0.0,1.0
2022-09-19,22.325,22.49,22.29,22.29,2896,17.2404909962175,17.36791231825,17.2134622309378,17.2134622309378,3750.07881238328,0.0,1.0
2022-09-20,22.25,22.4598,22.11,22.11,4889,17.1825722134754,17.3445903550658,17.0744571523569,17.0744571523569,6330.84782933077,0.0,1.0
2022-09-21,22.25,22.25,22.0,22.1,7505,17.1825722134754,17.1825722134754,16.9895096043352,17.0667346479913,9718.34996095878,0.0,1.0
2022-09-22,22.01,22.25,21.81,22.01,6836,16.9972321087008,17.1825722134754,16.8427820213887,16.9972321087008,8852.05067729705,0.0,1.0
2022-09-23,21.19,21.905,21.1701,21.905,9948,16.3639867507211,16.916145812862,16.3486189670335,16.916145812862,12881.8315005487,0.0,1.0
2022-09-26,19.7201,21.11,19.5,21.02,17590,15.2288558340205,16.3022067157962,15.0588835129335,16.2327041765058,22777.5850517342,0.0,1.0
2022-09-27,19.95,20.29,19.19,19.75,19143,15.4063962093858,15.6689613578164,14.8194858775997,15.2519461220737,24788.5907132091,0.0,1.0
2022-09-28,20.5,20.5,20.075,20.075,2493,15.8311339494942,15.8311339494942,15.5029275139559,15.5029275139559,3228.22737543907,0.0,1.0
2022-09-29,19.75,20.33,19.71,20.33,5193,15.2519461220737,15.6998513752789,15.2210561046112,15.6998513752789,6724.50251129365,0.0,1.0
2022-09-30,20.13,20.266,19.7378,19.91,3639,15.5454012879667,15.650427347339,15.2425246667476,15.3755061919234,4712.20193310181,0.0,1.0
2022-10-03,20.2286,20.2728,20.0,20.03,3661,15.6215451810116,15.6556786503076,15.4450087312138,15.4681762443107,4740.69010087543,0.0,1.0
2022-10-04,20.73,21.15,20.135,20.135,10719,16.0087515499032,16.3330967332586,15.5492625401495,15.5492625401495,13880.2122893427,0.0,1.0
2022-10-05,21.195,21.195,20.23,20.615,3045,16.3678480029039,16.3678480029039,15.6226263316228,15.9199427496987,3943.02140321378,0.0,1.0
2022-10-06,21.4426,21.4426,20.9753,20.9753,1181,16.5590572109963,16.5590572109963,16.1981845819915,16.1981845819915,1529.29664275714,0.0,1.0
2022-10-07,21.025,21.025,21.025,21.025,1627,16.2365654286886,16.2365654286886,16.2365654286886,16.2365654286886,2106.82949853163,0.0,1.0
2022-10-10,20.0,20.86,19.775,20.84,16162,15.4450087312138,16.109144106656,15.2712523829877,16.0936990979248,20928.4439798822,0.0,1.0
2022-10-11,19.9201,20.1,19.915,20.0,6309,15.3833059213326,15.5222337748699,15.3793674441062,15.4450087312138,8169.62956744691,0.0,1.0
2022-10-12,20.7262,20.7262,20.1239,20.1239,4169,16.0058169982442,16.0058169982442,15.5406905603037,15.5406905603037,5398.50779310289,0.0,1.0
2022-10-13,20.1,20.47,19.95,19.992,6866,15.5222337748699,15.8079664363974,15.4063962093858,15.4388307277214,8890.89817880653,0.0,1.0
2022-10-14,20.43,20.43,20.39,20.4,484,15.7770764189349,15.7770764189349,15.7461864014725,15.7539089058381,626.739691019861,0.0,1.0
2022-10-17,20.2826,20.48,19.95,20.22,5001,15.6632467045859,15.815688940763,15.4063962093858,15.6149038272572,6475.87850163289,0.0,1.0
2022-10-18,20.1785,20.4,20.02,20.4,3550,15.5828554341399,15.7539089058381,15.4604537399451,15.7539089058381,4596.9543452903,0.0,1.0
2022-10-19,20.41,20.41,20.0,20.0,1239,15.7616314102037,15.7616314102037,15.4450087312138,15.4450087312138,1604.40181234216,0.0,1.0
2022-10-20,20.0,20.0035,19.8,20.0,3008,15.4450087312138,15.4477116077418,15.2905586439017,15.4450087312138,3895.10948468542,0.0,1.0
2022-10-21,19.2,20.0295,19.2,20.0295,10942,14.8272083819653,15.4677901190924,14.8272083819653,15.4677901190924,14168.97871723,0.0,1.0
2022-10-24,19.3,19.7359,19.15,19.29,9923,14.9044334256214,15.2410573909182,14.7885958601373,14.8967109212558,12849.4585826241,0.0,1.0
2022-10-25,20.49,20.682,19.4,19.4,14003,15.8234114451286,15.9716835289482,14.9816584692774,14.9816584692774,18132.7187879155,0.0,1.0
2022-10-26,20.5,20.5,20.0501,20.0501,5311,15.8311339494942,15.8311339494942,15.4836984780855,15.4836984780855,6877.30268389767,0.0,1.0
2022-10-27,20.12,21.0,20.0894,20.5,7697,15.5376787836011,16.2172591677745,15.5140479202424,15.8311339494942,9966.97397061956,0.0,1.0
2022-10-28,20.5,20.95,20.13,20.14,3686,15.8311339494942,16.1786466459465,15.5454012879667,15.5531237923323,4773.0630188,0.0,1.0
2022-10-31,20.9902,20.9902,20.45,20.7,3091,16.2096911134962,16.2096911134962,15.7925214276662,15.9855840368063,4002.58757219502,0.0,1.0
2022-11-01,20.55,20.98,20.1,20.73,3468,15.8697464713222,16.2018141590433,15.5222337748699,16.0087515499032,4490.77117449768,0.0,1.0
2022-11-02,20.85,20.97,20.6,20.63,2038,16.1014216022904,16.1940916546777,15.9083589931503,15.9315265062471,2639.04026921173,0.0,1.0
2022-11-03,20.6,20.8,20.6,20.725,2286,15.9083589931503,16.0628090804624,15.9083589931503,16.0048902977204,2960.17961502355,0.0,1.0
2022-11-04,20.49,20.7999,20.49,20.65,2633,15.8234114451286,16.0627318554187,15.8234114451286,15.9469715149783,3409.51571581671,0.0,1.0
2022-11-07,20.8,20.815,20.5012,20.53,3507,16.0628090804624,16.0743928370108,15.8320606500181,15.854301462591,4541.27292646002,0.0,1.0
2022-11-08,20.7501,20.7501,20.658,20.658,1817,16.024273783678,16.024273783678,15.9531495184708,15.9531495184708,2352.86367475844,0.0,1.0
2022-11-09,21.17,21.25,20.9,20.94,9401,16.3485417419899,16.4103217769147,16.1400341241185,16.1709241415809,12173.5120563589,0.0,1.0
2022-11-10,21.26,21.5001,20.6201,21.5,3833,16.4180442812803,16.6034616110985,15.9238812269251,16.6033843860549,4963.41577619654,0.0,1.0
2022-11-11,21.665,21.665,21.31,21.3599,2419,16.7308057080874,16.7308057080874,16.4566568031084,16.4951920998927,3132.40353838231,0.0,1.0
2022-11-14,22.0,22.13,21.8999,21.9094,3167,16.9895096043352,17.0899021610881,16.9122073356355,16.9195437147828,4101.00124268574,0.0,1.0
2022-11-15,22.27,22.27,22.1,22.1,1750,17.1980172222066,17.1980172222066,17.0667346479913,17.0667346479913,2266.10425472057,0.0,1.0
2022-11-16,22.31,22.31,22.01,22.12,1762,17.228907239669,17.228907239669,16.9972321087008,17.0821796567225,2281.64325532437,0.0,1.0
2022-11-17,22.4,22.4,22.14,22.14,3269,17.2984097789595,17.2984097789595,17.0976246654537,17.0976246654537,4233.08274781802,0.0,1.0
2022-11-18,22.0759,22.59,22.0,22.57,14598,17.0481234124702,17.445137361906,16.9895096043352,17.4296923531748,18903.1942345205,0.0,1.0
2022-11-21,22.4173,22.4173,22.105,22.3099,1426,17.311769711512,17.311769711512,17.0705959001741,17.2288300146254,1846.55123841802,0.0,1.0
2022-11-22,22.285,22.372,22.02,22.03,12100,17.209600978755,17.2767867667358,17.0049546130664,17.0126771174321,15668.4922754965,0.0,1.0
2022-11-23,22.08,22.285,22.04,22.285,3535,17.0512896392601,17.209600978755,17.0203996217977,17.209600978755,4577.53059453554,0.0,1.0
2022-11-25,22.14,22.215,22.1,22.11,3026,17.0976246654537,17.1555434481958,17.0667346479913,17.0744571523569,3918.41798559111,0.0,1.0
2022-11-28,22.055,22.09,22.02,22.09,2360,17.0319833783461,17.0590121436257,17.0049546130664,17.0590121436257,3056.0034520803,0.0,1.0
2022-11-29,22.0,22.055,21.91,22.055,6150,16.9895096043352,17.0319833783461,16.9200070650448,17.0319833783461,7963.73780944658,0.0,1.0
2022-11-30,21.5046,21.62,21.2,21.62,3833,16.9749627228617,17.066055358773,16.7345223684546,17.066055358773,4855.80635113785,0.476563,1.0
2022-12-01,21.27,21.4431,21.134,21.43,9317,16.789777866841,16.926416820708,16.6824243271188,16.9160761488671,11803.1692599925,0.0,1.0
2022-12-02,21.12,21.15,21.045,21.145,1387,16.6713732274416,16.6950541553215,16.6121709077418,16.6911073340081,1757.11020324241,0.0,1.0
2022-12-05,21.31,21.32,21.0,21.05,5168,16.8213524373475,16.8292460799742,16.576649515922,16.6161177290552,6547.04075728682,0.0,1.0
2022-12-06,21.32,21.6199,21.04,21.43,2530,16.8292460799742,17.0659764223468,16.6082240864285,16.9160761488671,3205.11089704636,0.0,1.0
2022-12-07,21.0,21.58,20.8,21.58,6211,16.576649515922,17.0344807882665,16.4187766633894,17.0344807882665,7868.35722591106,0.0,1.0
2022-12-08,20.865,21.31,20.82,21.0,4239,16.4700853404625,16.8213524373475,16.4345639486427,16.576649515922,5370.14430536741,0.0,1.0
2022-12-09,19.45,20.92,18.34,20.92,27077,15.3531349087944,16.513500374909,14.4769405772386,16.513500374909,34302.287651907,0.0,1.0
2022-12-12,19.71,20.68,19.71,19.85,4407,15.5583696170868,16.3240529518699,15.5583696170868,15.6688806138596,5582.9738036693,0.0,1.0
2022-12-13,19.45,20.35,19.09,20.35,15719,15.3531349087944,16.0635627451911,15.0689637742358,16.0635627451911,19913.4933559968,0.0,1.0
2022-12-14,19.15,19.77,19.15,19.48,3042,15.1163256299955,15.6057314728466,15.1163256299955,15.3768158366743,3853.73412996643,0.0,1.0
2022-12-15,19.135,19.5423,18.885,19.15,10928,15.1044851660556,15.4259932302382,14.9071441003899,15.1163256299955,13844.0521276374,0.0,1.0
2022-12-16,18.5001,19.225,18.48,19.13,21805,14.6033177956909,15.1755279496953,14.5874515740114,15.1005383447423,27623.4953004332,0.0,1.0
2022-12-19,17.71,18.65,17.71,18.49,31548,13.9796410917609,14.7216434986641,13.9796410917609,14.595345216638,39966.3393596912,0.0,1.0
2022-12-20,17.23,17.73,17.23,17.7,21513,13.6007462456827,13.9954283770142,13.6007462456827,13.9717474491343,27253.5773629084,0.0,1.0
2022-12-21,17.07,17.74,16.625,17.24,23404,13.4744479636566,14.0033220196408,13.1231808667716,13.6086398883093,29649.1760610566,0.0,1.0
2022-12-22,16.8,17.2,16.2,16.92,22005,13.2613196127376,13.5770653178028,12.7877010551398,13.3560433242572,27876.8637507926,0.0,1.0
2022-12-23,17.465,17.94,16.6655,16.8,19395,13.7862468474085,14.1611948721734,13.1551501194094,13.2613196127376,24570.4054736024,0.0,1.0
2022-12-27,17.86,17.94,17.45,17.46,15169,14.0980457311603,14.1611948721734,13.7744063834685,13.7823000260952,19216.7301175085,0.0,1.0
2022-12-28,17.46,17.9,17.43,17.9,6031,13.7823000260952,14.1296203016669,13.7586190982153,14.1296203016669,7640.32562058758,0.0,1.0
2022-12-29,17.7,17.85,17.41,17.85,12687,13.9717474491343,14.0901520885337,13.742831812962,14.0901520885337,16072.4276485483,0.0,1.0
2022-12-30,17.49,17.8999,17.49,17.8999,13966,13.805980953975,14.1295413652406,13.805980953975,14.1295413652406,17692.7188885967,0.0,1.0
2023-01-03,17.765,17.9374,17.765,17.77,1882,14.0230561262074,14.1591425250905,14.0230561262074,14.0270029475207,2384.19711788191,0.0,1.0
2023-01-04,18.0822,18.702,17.77,17.89,9379,14.273442470324,14.7626904403225,14.0270029475207,14.1217266590402,11881.7134796039,0.0,1.0
2023-01-05,18.5324,18.63,17.9001,17.9001,2975,14.6288142613749,14.7058562134108,14.1296992380931,14.1296992380931,3768.85569909602,0.0,1.0
2023-01-06,19.03,19.796,18.5,18.5,7960,15.021601918476,15.6262549436758,14.6032388592646,14.6032388592646,10084.064324304,0.0,1.0
2023-01-09,19.2946,19.35,19.05,19.35,6621,15.2304677023766,15.2741984825281,15.0373892037293,15.2741984825281,8387.76254914783,0.0,1.0
2023-01-10,19.65,19.65,19.2235,19.25,7548,15.511007761327,15.511007761327,15.1743439033013,15.1952620562618,9562.12531656364,0.0,1.0
2023-01-11,20.2007,20.4,19.46,19.47,18596,15.9457106607755,16.1030309583242,15.3610285514211,15.3689221940477,23558.1985144167,0.0,1.0
2023-01-12,21.03,21.6,20.495,20.495,10716,16.6003304438019,17.0502680735198,16.1780205632772,16.1780205632772,13575.4815702565,0.0,1.0
2023-01-13,21.475,21.5129,21.0,21.0001,7879,16.9515975406869,16.9815144462418,16.576649515922,16.5767284523483,9981.45010190843,0.0,1.0
2023-01-17,21.3,21.3,21.0501,21.0501,1435,16.8134587947209,16.8134587947209,16.6161966654814,16.6161966654814,1817.91863132867,0.0,1.0
2023-01-18,21.5,22.0,21.3001,21.45,4886,16.9713316472535,17.366013778585,16.8135377311472,16.9318634341203,6189.79124228005,0.0,1.0
2023-01-19,21.23,21.515,21.2101,21.37,8027,16.7582032963345,16.9831721111934,16.7424949475075,16.8687142931073,10168.9427551744,0.0,1.0
2023-01-20,21.36,21.6,21.24,21.4062,8129,16.8608206504807,17.0502680735198,16.7660969389611,16.8972892794157,10298.1606648577,0.0,1.0
2023-01-23,21.4001,21.5899,21.4,21.4,11276,16.8924741574135,17.0422954944669,16.8923952209872,16.8923952209872,14284.9132312627,0.0,1.0
2023-01-24,21.38,21.4226,21.2,21.2,8767,16.8766079357339,16.9102348533234,16.7345223684546,16.7345223684546,11106.4060215042,0.0,1.0
2023-01-25,21.33,21.41,21.25,21.25,4476,16.8371397226008,16.9002888636138,16.7739905815877,16.7739905815877,5670.38591904329,0.0,1.0
2023-01-26,21.35,21.4502,21.3,21.4502,2548,16.852927007854,16.9320213069729,16.8134587947209,16.9320213069729,3227.91405757872,0.0,1.0
2023-01-27,21.25,21.39,20.91,21.26,9313,16.7739905815877,16.8845015783606,16.5056067322823,16.7818842242144,11798.1018909853,0.0,1.0
2023-01-30,21.2,21.483,21.01,21.25,7062,16.7345223684546,16.9579124547882,16.5845431585486,16.7739905815877,8946.43998219029,0.0,1.0
2023-01-31,21.275,21.38,21.26,21.2601,3101,16.7937246881543,16.8766079357339,16.7818842242144,16.7819631606406,3928.47782282245,0.0,1.0
2023-02-01,21.3,21.3,20.1101,21.3,5177,16.8134587947209,16.8134587947209,15.8741942585782,16.8134587947209,6558.44233755298,0.0,1.0
2023-02-02,21.3301,21.4999,21.1062,21.1062,6037,16.8372186590271,16.9712527108272,16.6604800006168,16.6604800006168,7647.92667409836,0.0,1.0
2023-02-03,21.06,21.45,21.015,21.38,22791,16.6240113716818,16.9318634341203,16.588489979862,16.8766079357339,28872.601760705,0.0,1.0
2023-02-06,20.875,21.1,20.8434,21.06,7234,16.4779789830891,16.6555859421883,16.453035072389,16.6240113716818,9164.3368494994,0.0,1.0
2023-02-07,20.59,20.8689,20.1101,20.8,10182,16.2530101682302,16.4731638610869,15.8741942585782,16.4187766633894,12898.9878077969,0.0,1.0
2023-02-08,20.5884,20.5884,20.2505,20.475,1778,16.2517471854099,16.2517471854099,15.9850210010561,16.162233278024,2252.44552369504,0.0,1.0
2023-02-09,20.62,20.8953,20.6,20.78,1539,16.2766910961101,16.4940030776212,16.2609038108568,16.4029893781362,1949.67022551555,0.0,1.0
2023-02-10,20.84,20.8499,20.5921,20.795,3391,16.4503512338959,16.4581659400963,16.2546678331818,16.4148298420761,4295.86207584358,0.0,1.0
2023-02-13,21.05,21.08,20.55,20.85,13608,16.6161177290552,16.639798656935,16.2214355977237,16.4582448765226,17239.1893624533,0.0,1.0
2023-02-14,21.0,21.0,20.72,20.97,3506,16.576649515922,16.576649515922,16.3556275223764,16.5529685880421,4441.54893480022,0.0,1.0
2023-02-15,21.05,21.1018,20.92,20.93,5041,16.6161177290552,16.6570067978611,16.513500374909,16.5213940175356,6386.15179130857,0.0,1.0
2023-02-16,20.912,21.1999,20.912,21.1,3991,16.5071854608077,16.7344434320283,16.5071854608077,16.6555859421883,5055.96742692175,0.0,1.0
2023-02-17,20.51,21.057,20.5,20.91,8713,16.1898610272172,16.6216432788938,16.1819673845905,16.5056067322823,11037.9965399071,0.0,1.0
2023-02-21,20.4244,20.6,20.23,20.55,4044,16.1222914463332,16.2609038108568,15.9688390336715,16.2214355977237,5123.110066267,0.0,1.0
2023-02-22,20.6462,20.8,20.2,20.35,6764,16.2973724397919,16.4187766633894,15.9451581057916,16.0635627451911,8568.92099115477,0.0,1.0
2023-02-23,20.73,21.0,20.7,20.7,15377,16.363521165003,16.576649515922,16.3398402371231,16.3398402371231,19480.2333058822,0.0,1.0
2023-02-24,20.2,20.7746,20.06,20.5,11407,15.9451581057916,16.3987268111178,15.8346471090188,16.1819673845905,14450.8695662482,0.0,1.0
2023-02-27,20.43,20.47,20.2445,20.2445,4054,16.1267118862041,16.1582864567106,15.9802848154801,15.9802848154801,5135.77848878498,0.0,1.0
2023-02-28,20.39,20.45,20.2201,20.2201,2711,16.4713191168051,16.5197879322542,16.3340715877249,16.3340715877249,3355.97225747406,0.476563,1.0
2023-03-01,20.15,20.25,20.11,20.1101,4299,16.2774438550084,16.3582252140904,16.2451313113757,16.2452120927347,5321.77231091148,0.0,1.0
2023-03-02,19.81,20.4699,19.57,20.17,11643,16.0027872341299,16.5358634227115,15.8089119723332,16.2936001268248,14412.9786033827,0.0,1.0
2023-03-03,20.1537,20.1537,19.9,20.01,6602,16.2804327652945,16.2804327652945,16.0754904573036,16.1643499522937,8172.67755213712,0.0,1.0
2023-03-06,20.14,20.1881,20.1,20.1881,2524,16.2693657191002,16.3082215528186,16.2370531754675,16.3082215528186,3124.48320836022,0.0,1.0
2023-03-07,20.17,20.17,19.9,20.0326,2891,16.2936001268248,16.2936001268248,16.0754904573036,16.1826065394462,3578.79594111307,0.0,1.0
2023-03-08,20.35,20.35,19.9001,20.09,3612,16.4390065731723,16.4390065731723,16.0755712386627,16.2289750395593,4471.32858502262,0.0,1.0
2023-03-09,20.2,20.49,19.99,20.49,18144,16.3178345345494,16.552100475887,16.1481936804773,16.552100475887,22460.6273108113,0.0,1.0
2023-03-10,19.8455,19.873,19.61,19.801,4490,16.031464616604,16.0536794903515,15.841224515966,15.9955169118125,5558.21299743951,0.0,1.0
2023-03-13,18.93,19.65,18.22,19.65,8211,15.2919112742089,15.8735370595988,14.7183636247272,15.8735370595988,10164.4737019991,0.0,1.0
2023-03-14,19.45,19.65,19.15,19.15,838,15.7119743414349,15.8735370595988,15.4696302641891,15.4696302641891,1037.36803827491,0.0,1.0
2023-03-15,16.9587,19.65,16.5,19.44,40523,13.6994683426269,15.8735370595988,13.3289242485181,15.7038962055267,50163.8007339068,0.0,1.0
2023-03-16,17.5751,18.4999,17.1,18.45,23655,14.1974046400079,14.9444706487975,13.8136124030096,14.9041607506157,29282.7457582253,0.0,1.0
2023-03-17,15.95,17.81,15.875,17.4,26379,12.8846267735675,14.3871600524913,12.824040754256,14.0559564802554,32654.8108372955,0.0,1.0
2023-03-20,16.2074,17.565,15.95,15.95,9856,13.0925579918443,14.1892457227406,12.8846267735675,12.8846267735675,12200.8345885889,0.0,1.0
2023-03-21,16.8097,17.1325,16.25,16.51,22459,13.5791041175948,13.8398663447113,13.1269708508132,13.3370023844263,27802.2061713796,0.0,1.0
2023-03-22,17.0,17.0,16.75,16.925,1987,13.7328310439277,13.7328310439277,13.5308776462229,13.6722450246163,2459.72588550386,0.0,1.0
2023-03-23,16.3601,17.0,16.25,16.5,19550,13.2159111271624,13.7328310439277,13.1269708508132,13.3289242485181,24201.1278619027,0.0,1.0
2023-03-24,16.29,16.9015,16.25,16.25,2682,13.159283394446,13.653261405232,13.1269708508132,13.1269708508132,3320.07288622112,0.0,1.0
2023-03-27,17.22,17.35,16.42,16.63,9703,13.9105500339079,14.0155658007145,13.2642991612525,13.4339400153246,12011.4344574957,0.0,1.0
2023-03-28,16.9935,17.3272,16.7,17.25,8185,13.7275802555874,13.9971476508438,13.4904869666819,13.9347844416325,10132.2880588068,0.0,1.0
2023-03-29,17.165,17.3,17.0028,17.15,2993,13.8661202864129,13.9751751211735,13.735092921982,13.8540030825506,3705.06269517516,0.0,1.0
2023-03-30,17.57,17.57,17.03,17.2258,7570,14.1932847906947,14.1932847906947,13.7570654516523,13.9152353527347,9370.97380637354,0.0,1.0
2023-03-31,17.82,18.4999,17.613,17.66,13694,14.3952381883995,14.9444706487975,14.2280207750999,14.2659880138684,16951.9306875138,0.0,1.0
2023-04-03,17.5801,17.6,17.5465,17.5465,1533,14.201443707962,14.2175191984193,14.1743011713104,14.1743011713104,1897.71503899216,0.0,1.0
2023-04-04,18.06,18.4999,17.638,17.638,5460,14.5891134501961,14.9444706487975,14.2482161148704,14.2482161148704,6758.98507038305,0.0,1.0
2023-04-05,18.07,18.4499,17.54,18.4499,3332,14.5971915861043,14.9040799692566,14.1690503829701,14.9040799692566,4124.71396602863,0.0,1.0
2023-04-06,18.3203,18.34,17.62,17.62,10997,14.7993873278864,14.8153012556255,14.2336754702357,14.2336754702357,13613.2891609894,0.0,1.0
2023-04-10,18.1,18.3573,18.0,18.12,4789,14.6214259938289,14.8292764307467,14.540644634747,14.6375822656453,5928.34789415098,0.0,1.0
2023-04-11,17.6101,18.375,17.6,18.375,8870,14.2256781156865,14.8435747313042,14.2175191984193,14.8435747313042,10980.2559659886,0.0,1.0
2023-04-12,17.93,18.12,17.7,17.7,9931,14.4840976833896,14.6375822656453,14.2983005575012,14.2983005575012,12293.6777901051,0.0,1.0
2023-04-13,17.9,18.0,17.6001,17.6001,1533,14.4598632756651,14.540644634747,14.2175999797784,14.2175999797784,1897.71503899215,0.0,1.0
2023-04-14,17.0501,17.95,17.0501,17.95,11610,13.7733025048278,14.500253955206,13.7733025048278,14.500253955206,14372.1275947155,0.0,1.0
2023-04-17,17.6997,17.8335,17.26,17.26,4453,14.298058213424,14.4061436718756,13.9428625775407,13.9428625775407,5512.41035135816,0.0,1.0
2023-04-18,17.36,17.4,17.1001,17.4,6390,14.0236439366226,14.0559564802554,13.8136931843687,14.0559564802554,7910.24076918456,0.0,1.0
2023-04-19,17.5,17.54,17.265,17.4,10065,14.1367378393373,14.1690503829701,13.9469016454948,14.0559564802554,12459.5576434808,0.0,1.0
2023-04-20,17.2717,17.678,17.057,17.057,4932,13.9523139965533,14.2805286585032,13.7788764186044,13.7788764186044,6105.36893170863,0.0,1.0
2023-04-21,17.275,17.4,17.25,17.3,5710,13.954979781403,14.0559564802554,13.9347844416325,13.9751751211735,7068.46240877054,0.0,1.0
2023-04-24,17.2624,17.4,17.15,17.4,2243,13.9448013301587,14.0559564802554,13.8540030825506,14.0559564802554,2776.63068001266,0.0,1.0
2023-04-25,17.16,17.3499,17.1523,17.16,3329,13.8620812184588,14.0154850193554,13.8558610538095,13.8620812184588,4121.00023796797,0.0,1.0
2023-04-26,17.3,17.3796,17.15,17.36,2965,13.9751751211735,14.0394770830027,13.8540030825506,14.0236439366226,3670.40123327576,0.0,1.0
2023-04-27,17.35,17.37,17.225,17.225,1616,14.0155658007145,14.0317220725308,13.914589101862,13.914589101862,2000.4615153368,0.0,1.0
2023-04-28,17.2,17.25,17.13,17.22,4574,13.8943937620916,13.9347844416325,13.8378468107342,13.9105500339079,5662.19738313771,0.0,1.0
2023-05-01,17.5,17.9801,17.2,17.2,4872,14.1367378393373,14.5245691442897,13.8943937620916,13.8943937620916,6031.09437049565,0.0,1.0
2023-05-02,16.75,17.11,16.703,17.11,5088,13.5308776462229,13.8216905389178,13.4929104074544,13.8216905389178,6298.48279086242,0.0,1.0
2023-05-03,17.406,17.85,17.2,17.25,10005,14.0608033618003,14.4194725961241,13.8943937620916,13.9347844416325,12385.2830822678,0.0,1.0
2023-05-04,16.3773,17.33,16.3773,17.33,6368,13.2298055209245,13.9994095288981,13.2298055209245,13.9994095288981,7883.00676340646,0.0,1.0
2023-05-05,17.1857,17.25,16.3,16.6,3645,13.8828420277428,13.9347844416325,13.1673615303542,13.4097056076,4512.17959368979,0.0,1.0
2023-05-08,17.98,18.0,16.955,17.3999,7658,14.5244883629306,14.540644634747,13.6964794323408,14.0558756988963,9479.90982948595,0.0,1.0
2023-05-09,17.25,17.31,17.0,17.2,9089,13.9347844416325,13.9832532570817,13.7328310439277,13.8943937620916,11251.358114416,0.0,1.0
2023-05-10,17.11,17.386,17.11,17.38,1170,13.8216905389178,14.0446470899839,13.8216905389178,14.039800208439,1448.35394365351,0.0,1.0
2023-05-11,16.9,17.1089,16.63,17.1089,3172,13.6520496848458,13.8208019439679,13.4339400153246,13.8208019439679,3926.64846946061,0.0,1.0
2023-05-12,17.119,17.25,17.1,17.25,2297,13.8289608612352,13.9347844416325,13.8136124030096,13.9347844416325,2843.47778510436,0.0,1.0
2023-05-15,17.7188,17.7188,17.2015,17.2015,1629,14.3134874530086,14.3134874530086,13.8956054824778,13.8956054824778,2016.55433693296,0.0,1.0
2023-05-16,17.58,17.74,16.7,17.11,8993,14.2013629266029,14.330613101134,13.4904869666819,13.8216905389178,11132.5188164752,0.0,1.0
2023-05-17,17.26,17.5,16.87,17.22,7857,13.9428625775407,14.1367378393373,13.6278152771212,13.9105500339079,9726.25379084241,0.0,1.0
2023-05-18,17.775,17.97,17.0,17.26,29385,14.3588865768126,14.5164102270224,13.7328310439277,13.9428625775407,36375.966354067,0.0,1.0
2023-05-19,17.8499,18.031,17.8499,17.902,4133,14.419391814765,14.5656868560624,14.419391814765,14.4614789028467,5116.27935822218,0.0,1.0
2023-05-22,18.37,18.5,17.9901,17.9901,3850,14.8395356633501,14.9445514301566,14.5326472801979,14.5326472801979,4765.95101116753,0.0,1.0
2023-05-23,19.06,19.06,18.4001,18.55,4574,15.3969270410154,15.3969270410154,14.8638508524338,14.9849421096976,5662.19738313773,0.0,1.0
2023-05-24,18.73,19.18,18.0601,19.0,6412,15.1303485560451,15.4938646719137,14.5891942315552,15.3484582255663,7937.47477496261,0.0,1.0
2023-05-25,18.3,18.9444,18.1,18.32,10722,14.7829887119928,15.3035437899167,14.6214259938289,14.7991449838091,13272.8640887631,0.0,1.0
2023-05-26,18.6779,19.0,18.2,18.24,13416,15.0882614679634,15.3484582255663,14.7022073529108,14.7345198965436,16607.7918872268,0.0,1.0
2023-05-30,19.4,19.5,18.85,18.85,8136,15.671583661894,15.7523650209759,15.2272861869434,15.2272861869434,10071.6305004828,0.0,1.0
2023-05-31,18.97,19.0,18.31,19.0,9908,15.7091978861233,15.7340411089269,15.1626469844448,15.7340411089269,11964.631253772,0.476563,1.0
2023-06-01,18.93,18.95,18.37,18.6082,4471,15.6760735890519,15.6926357375876,15.2123334300519,15.4095886191122,5399.05796685654,0.0,1.0
2023-06-02,18.8385,18.85,18.41,18.7343,2293,15.600301759501,15.609824994909,15.2454577271233,15.5140129656299,2768.96441914606,0.0,1.0
2023-06-05,18.9165,18.9165,18.5,18.6443,1884,15.6648941387903,15.6648941387903,15.319987395534,15.4394832972192,2275.06714595341,0.0,1.0
2023-06-06,19.5896,19.9,18.75,18.75,11696,16.2222932477597,16.4793377930339,15.5270142522304,15.5270142522304,14123.7714113966,0.0,1.0
2023-06-07,19.75,19.8786,19.6001,19.6001,4098,16.3551216790161,16.4616162941007,16.2309883757409,16.2309883757409,4948.63331428721,0.0,1.0
2023-06-08,19.6348,19.6348,19.6348,19.6348,357,16.2597237034504,16.2597237034504,16.2597237034504,16.2597237034504,431.103487847861,0.0,1.0
2023-06-09,19.79,19.8799,19.7,19.7521,8051,16.3882459760875,16.4626928337555,16.3137163076768,16.3568607046123,9722.16857328608,0.0,1.0
2023-06-12,19.66,20.0,19.375,20.0,6014,16.2805920106054,16.5621485357125,16.0445813939715,16.5621485357125,7262.34278968357,0.0,1.0
2023-06-13,19.99,20.14,19.71,19.9811,6361,16.5538674614446,16.6780835754625,16.3219973819446,16.5464973053462,7681.37054958053,0.0,1.0
2023-06-14,20.4512,20.72,19.95,19.95,16417,16.9357906066782,17.1583858829981,16.5207431643732,16.5207431643732,19824.7225770261,0.0,1.0
2023-06-15,20.6144,20.75,20.25,20.75,7255,17.0709377387296,17.1832291058017,16.7691753924089,17.1832291058017,8760.9406283928,0.0,1.0
2023-06-16,20.7425,20.99,20.42,20.85,7391,17.1770183001008,17.3819748882302,16.9099536549624,17.2660398484803,8925.17052852533,0.0,1.0
2023-06-20,20.8,21.0,20.7201,20.75,9810,17.224634477141,17.3902559624981,17.1584686937408,17.1832291058017,11846.289119853,0.0,1.0
2023-06-21,20.64,21.18,20.3,20.98,17998,17.0921372888553,17.5393152993195,16.8105807637482,17.3736938139624,21733.8951660667,0.0,1.0
2023-06-22,20.26,20.825,20.24,20.66,8322,16.7774564666767,17.2453371628106,16.760894318141,17.108699437391,10049.4208007561,0.0,1.0
2023-06-23,20.24,20.5489,20.24,20.5489,5205,16.760894318141,17.0166967022751,16.760894318141,17.0166967022751,6285.41639845412,0.0,1.0
2023-06-26,20.55,20.56,20.3,20.3747,6520,17.0176076204446,17.0258886947124,16.8105807637482,16.8724403885291,7873.37462400014,0.0,1.0
2023-06-27,20.5499,20.56,20.12,20.4013,15015,17.0175248097019,17.0258886947124,16.6615214269268,16.8944680460815,18131.7055183071,0.0,1.0
2023-06-28,20.65,20.85,20.62,20.62,1155,17.1004183631231,17.2660398484803,17.0755751403196,17.0755751403196,1394.74657833132,0.0,1.0
2023-06-29,20.8,20.8,20.43,20.65,8376,17.224634477141,17.224634477141,16.9182347292303,17.1004183631231,10114.629731691,0.0,1.0
2023-06-30,20.84,20.98,20.55,20.62,9162,17.2577587742124,17.3736938139624,17.0176076204446,17.0755751403196,11063.7819486334,0.0,1.0
2023-07-03,20.8713,20.9,20.6,20.9,11697,17.2836785366708,17.3074452198195,17.0590129917839,17.3074452198195,14124.9789841917,0.0,1.0
2023-07-05,20.85,20.95,20.85,20.91,3604,17.2660398484803,17.3488505911588,17.2660398484803,17.3157262940874,4352.09235351173,0.0,1.0
2023-07-06,20.7065,20.81,20.4595,20.74,7910,17.1472064327365,17.2329155514088,16.9426638983205,17.1749480315338,9551.90080917812,0.0,1.0
2023-07-07,20.7,20.93,20.69,20.69,3644,17.1418237344624,17.3322884426231,17.1335426601946,17.1335426601946,4400.39526531543,0.0,1.0
2023-07-10,20.81,20.8495,20.7296,20.8495,408,17.2329155514088,17.2656257947669,17.1663357142953,17.2656257947669,492.689700397557,0.0,1.0
2023-07-11,21.0,21.0,20.6999,20.95,6363,17.3902559624981,17.3902559624981,17.1417409237197,17.3488505911588,7683.78569517071,0.0,1.0
2023-07-12,21.19,21.5,21.0,21.0,5885,17.5475963735874,17.8043096758909,17.3902559624981,17.3902559624981,7106.56589911669,0.0,1.0
2023-07-13,21.97,21.99,21.3301,21.3301,2424,18.1935201664802,18.2100823150159,17.66361422408,17.66361422408,2927.15645530312,0.0,1.0
2023-07-14,21.81,22.92,21.4888,21.4888,12458,18.0610229781945,18.9802222219265,17.7950348727109,17.7950348727109,15043.9418812567,0.0,1.0
2023-07-17,21.37,22.3925,21.0,22.14,4707,17.6966557104088,18.5433955542971,17.3902559624981,18.3342984290337,5684.04514649827,0.0,1.0
2023-07-18,21.36,22.1,21.2,21.9889,11320,17.6883746361409,18.3011741319623,17.5558774478552,18.2091713968464,13669.724040442,0.0,1.0
2023-07-19,21.6396,21.91,21.06,21.06,4638,17.9199134726702,18.143833720873,17.4399424081052,17.4399424081052,5600.72262363692,0.0,1.0
2023-07-20,21.5796,22.0,21.5796,21.71,7442,17.870227027063,18.2183633892837,17.870227027063,17.9782122355159,8986.75674107505,0.0,1.0
2023-07-21,21.65,22.05,21.6001,21.7001,2640,17.9285257899088,18.259768760623,17.8872032293122,17.9700139719907,3187.992179043,0.0,1.0
2023-07-24,21.51,21.7501,21.5,21.7501,5329,17.8125907501588,18.01141934333,17.8043096758909,18.01141934333,6435.15542504552,0.0,1.0
2023-07-25,21.51,21.7,21.4,21.6,5686,17.8125907501588,17.969931161248,17.7214989332124,17.8871204185695,6866.25891289338,0.0,1.0
2023-07-26,21.73,21.99,21.52,21.99,4222,17.9947743840516,18.2100823150159,17.8208718244266,18.2100823150159,5098.37234087863,0.0,1.0
2023-07-27,21.3966,21.8872,21.35,21.74,5269,17.7186833679613,18.1249528715423,17.6800935618731,18.0030554583195,6362.70105734,0.0,1.0
2023-07-28,21.47,21.47,21.2701,21.43,1315,17.7794664530873,17.7794664530873,17.6139277784729,17.7463421560159,1587.95822554605,0.0,1.0
2023-07-31,21.38,21.4,21.31,21.4,3796,17.7049367846766,17.7214989332124,17.6469692648016,17.7214989332124,4583.94633016943,0.0,1.0
2023-08-01,21.5,21.5701,21.25,21.38,5119,17.8043096758909,17.8623600065086,17.5972828191945,17.7049367846766,6181.5651380762,0.0,1.0
2023-08-02,21.3058,21.604,21.3058,21.604,995,17.6434912136091,17.8904328482766,17.6434912136091,17.8904328482766,1201.53493111659,0.0,1.0
2023-08-03,21.3501,21.38,21.2698,21.38,727,17.6801763726158,17.7049367846766,17.6136793462449,17.7049367846766,877.905422031917,0.0,1.0
2023-08-04,21.55,21.55,21.2101,21.2101,1918,17.8457150472302,17.8457150472302,17.5642413328658,17.5642413328658,2316.12462098655,0.0,1.0
2023-08-07,21.39,21.57,21.31,21.57,547,17.7132178589445,17.8622771957659,17.6469692648016,17.8622771957659,660.542318915351,0.0,1.0
2023-08-08,21.8857,21.9999,21.35,21.76,6919,18.1237107104021,18.218280578541,17.6800935618731,18.0196176068552,8355.1961692419,0.0,1.0
2023-08-09,21.34,21.9168,21.34,21.7,2853,17.6718124876052,18.1494648513752,17.6718124876052,17.969931161248,3445.20518439762,0.0,1.0
2023-08-10,21.5451,21.5451,21.29,21.3,3215,17.8416573208389,17.8416573208389,17.6304071162659,17.6386881905338,3882.34653622095,0.0,1.0
2023-08-11,21.6,21.63,21.4,21.43,1102,17.8871204185695,17.911963641373,17.7214989332124,17.7463421560159,1330.74522019144,0.0,1.0
2023-08-14,21.35,21.68,21.35,21.68,4060,17.6800935618731,17.9533690127123,17.6800935618731,17.9533690127123,4902.74554807371,0.0,1.0
2023-08-15,21.23,21.59,21.21,21.39,5910,17.5807206706588,17.8788393443016,17.5641585221231,17.7132178589445,7136.75521899401,0.0,1.0
2023-08-16,21.225,21.5,21.2,21.33,8239,17.5765801335249,17.8043096758909,17.5558774478552,17.6635314133374,9949.19225876337,0.0,1.0
2023-08-17,21.4659,21.4697,21.15,21.4697,3864,17.7760712126375,17.7792180208593,17.5144720765159,17.7792180208593,4666.06128023568,0.0,1.0
2023-08-18,21.22,21.46,21.12,21.42,9050,17.5724395963909,17.7711853788195,17.4896288537124,17.7380610817481,10928.5337955831,0.0,1.0
2023-08-21,21.3022,21.4861,21.06,21.12,3691,17.6405100268727,17.7927989826586,17.4399424081052,17.4896288537124,4457.15118668476,0.0,1.0
2023-08-22,21.29,21.49,21.2,21.3,3957,17.6304071162659,17.7960286016231,17.5558774478552,17.6386881905338,4778.36555017925,0.0,1.0
2023-08-23,21.46,21.65,21.38,21.38,7396,17.7711853788195,17.9285257899088,17.7049367846766,17.7049367846766,8931.20839250079,0.0,1.0
2023-08-24,21.42,21.6,21.4001,21.5,7218,17.7380610817481,17.8871204185695,17.721581743955,17.8043096758909,8716.26043497439,0.0,1.0
2023-08-25,21.5,21.54,21.5,21.54,840,17.8043096758909,17.8374339729623,17.8043096758909,17.8374339729623,1014.36114787732,0.0,1.0
2023-08-28,21.51,21.65,21.51,21.5501,2991,17.8125907501588,17.9285257899088,17.8125907501588,17.8457978579729,3611.85023012031,0.0,1.0
2023-08-29,21.55,21.6,21.55,21.5669,3105,17.8457150472302,17.8871204185695,17.8457150472302,17.8597100627429,3749.51352876081,0.0,1.0
2023-08-30,21.6,21.6,21.2275,21.55,5001,17.8871204185695,17.8871204185695,17.5786504020918,17.8457150472302,6039.07154825533,0.0,1.0
2023-08-31,21.1,21.24,21.0,21.24,2594,17.8677120648079,17.9862656045744,17.7830309649747,17.9862656045744,3063.25733263871,0.476563,1.0
2023-09-01,21.1687,21.51,20.905,21.0,7923,17.9258879803933,18.2149045741241,17.7025839201331,17.7830309649747,9356.27904645202,0.0,1.0
2023-09-05,21.1199,21.17,21.1199,21.17,1388,17.8845636036747,17.9269888346912,17.8845636036747,17.9269888346912,1639.09066218294,0.0,1.0
2023-09-06,21.09,21.09,20.9,21.0,1625,17.8592439548246,17.8592439548246,17.6983498651415,17.7830309649747,1918.96421184962,0.0,1.0
2023-09-07,20.7001,20.8,20.52,20.8,3883,17.5290723465749,17.6136687653083,17.3765616857753,17.6136687653083,4585.4387905305,0.0,1.0
2023-09-08,20.74,20.74,20.72,20.74,796,17.5628601054083,17.5628601054083,17.5459238854417,17.5628601054083,939.997238542953,0.0,1.0
2023-09-11,20.4,21.05,20.21,20.9,7206,17.2749443659754,17.8253715148913,17.1140502762923,17.6983498651415,8509.57299113129,0.0,1.0
2023-09-12,20.3,20.5,20.29,20.5,5536,17.1902632661422,17.3596254658086,17.1817951561589,17.3596254658086,6537.46823187661,0.0,1.0
2023-09-13,20.4727,20.59,20.4,20.4462,4935,17.3365075255542,17.4358384556585,17.2749443659754,17.3140670340984,5827.74669875559,0.0,1.0
2023-09-14,20.35,20.59,20.1105,20.59,3844,17.2326038160588,17.4358384556585,17.0297925819583,17.4358384556585,4539.38364944611,0.0,1.0
2023-09-15,20.11,20.485,20.11,20.48,8236,17.0293691764591,17.3469233008336,17.0293691764591,17.342689245842,9725.90107618058,0.0,1.0
2023-09-18,19.74,20.49,19.03,20.32,8720,16.7160491070762,17.3511573558253,16.1148132982604,17.2071994861088,10297.4571860484,0.0,1.0
2023-09-19,20.26,20.47,19.9453,20.0755,2483,17.1563908262089,17.3342211358587,16.8898994050338,17.0001541970166,2932.17731570622,0.0,1.0
2023-09-20,20.0,20.062,19.8,19.92,5890,16.9362199666426,16.9887222485392,16.7668577669761,16.868475086776,6955.50720479644,0.0,1.0
2023-09-21,19.82,20.14,19.82,20.01,1891,16.7837939869428,17.0547735064091,16.7837939869428,16.9446880766259,2233.08389206623,0.0,1.0
2023-09-22,19.61,20.0,19.2804,19.8235,3655,16.605963677293,16.9362199666426,16.3268547722428,16.7867578254369,4316.19335034484,0.0,1.0
2023-09-25,19.53,19.8458,19.53,19.6411,1076,16.5382187974265,16.8056417106997,16.5382187974265,16.6322994993412,1270.64953350781,0.0,1.0
2023-09-26,19.61,19.75,19.53,19.6,3133,16.605963677293,16.7245172170595,16.5382187974265,16.5974955673097,3699.76300044607,0.0,1.0
2023-09-27,19.39,19.7,19.07,19.6754,6864,16.41966525766,16.6821766671429,16.1486857381937,16.661345116584,8105.70483085277,0.0,1.0
2023-09-28,19.15,19.45,19.1469,19.45,869,16.2164306180603,16.4704739175599,16.2138055039654,16.4704739175599,1026.2030154445,0.0,1.0
2023-09-29,19.3001,19.5526,19.17,19.17,3183,16.3435369489099,16.5573567259888,16.2333668380269,16.2333668380269,3758.80805311836,0.0,1.0
2023-10-02,19.622,19.6809,19.39,19.423,1420,16.616125409273,16.6660025770748,16.41966525766,16.4476100206049,1676.87949589321,0.0,1.0
2023-10-03,18.99,19.3,18.9,19.099,3600,16.0809408583271,16.3434522678101,16.0047278684772,16.1732432571453,4251.24379240531,0.0,1.0
2023-10-04,18.93,19.2824,18.82,19.094,2569,16.0301321984272,16.3285483942394,15.9369829886106,16.1690092021537,3033.73480630256,0.0,1.0
2023-10-05,19.3,19.3,18.5114,18.93,3508,16.3434522678101,16.3434522678101,15.6756571145254,16.0301321984272,4142.60089548828,0.0,1.0
2023-10-06,19.1167,19.1167,18.8,18.8,1450,16.1882318118158,16.1882318118158,15.920046768644,15.920046768644,1712.30652749658,0.0,1.0
2023-10-09,19.005,19.28,18.95,18.95,3401,16.0936430233021,16.3265160478434,16.0470684183938,16.0470684183938,4016.24448276957,0.0,1.0
2023-10-10,19.07,19.332,19.07,19.2219,1151,16.1486857381937,16.3705502197567,16.1486857381937,16.2773163288403,1359.21711251625,0.0,1.0
2023-10-11,19.14,19.1499,19.0,19.14,4110,16.2079625080769,16.2163459369604,16.0894089683104,16.2079625080769,4853.50332966273,0.0,1.0
2023-10-12,19.27,19.28,19.0301,19.0301,3622,16.3180479378601,16.3265160478434,16.1148979793602,16.1148979793602,4277.22361558112,0.0,1.0
2023-10-13,19.66,19.69,19.34,19.34,3738,16.6483042272096,16.6737085571596,16.3773247077434,16.3773247077434,4414.20813778085,0.0,1.0
2023-10-16,19.85,19.85,19.775,19.79,3196,16.8091983168927,16.8091983168927,16.7456874920178,16.7583896569928,3774.15976681316,0.0,1.0
2023-10-17,20.36,20.36,19.72,19.7959,5277,17.2410719260421,17.2410719260421,16.6991128871096,16.763385841883,6231.61485903412,0.0,1.0
2023-10-18,20.2201,20.5,20.07,20.21,8398,17.1226030673755,17.3596254658086,16.9954967365258,17.1140502762923,9917.2070468388,0.0,1.0
2023-10-19,20.61,20.97,20.2,20.2871,17159,17.4527746756252,17.7576266350247,17.105582166309,17.1793394042637,20263.0811760785,0.0,1.0
2023-10-20,20.5,20.63,20.2,20.2,1219,17.3596254658086,17.4697108955918,17.105582166309,17.105582166309,1439.51838415058,0.0,1.0
2023-10-23,20.35,20.69,20.35,20.4829,1763,17.2326038160588,17.5205195554917,17.2326038160588,17.3451449977371,2081.92855722516,0.0,1.0
2023-10-24,20.63,21.05,20.43,20.52,14518,17.4697108955918,17.8253715148913,17.3003486959254,17.3765616857753,17144.3214939278,0.0,1.0
2023-10-25,20.58,20.96,20.45,20.51,28071,17.4273703456752,17.7491585250414,17.317284915892,17.3680935757919,33149.0734712804,0.0,1.0
2023-10-26,20.41,20.8,20.41,20.6,5451,17.2834124759587,17.6136687653083,17.2834124759587,17.4443065656418,6437.09164233372,0.0,1.0
2023-10-27,20.11,20.62,20.11,20.62,5315,17.0293691764591,17.4612427856085,17.0293691764591,17.4612427856085,6276.48909906506,0.0,1.0
2023-10-30,20.07,20.5421,20.01,20.19,8522,16.9954967365258,17.3952762088384,16.9446880766259,17.0971140563257,10063.6387774661,0.0,1.0
2023-10-31,20.76,20.84,19.76,20.09,8715,17.579796325375,17.6475412052415,16.7329853270429,17.0124329564925,10291.5526807812,0.0,1.0
2023-11-01,20.5525,20.99,20.0104,20.78,11884,17.4040830432211,17.7745628549914,16.9450268010252,17.5967325453416,14033.8281191513,0.0,1.0
2023-11-02,20.9,20.99,20.42,20.55,4076,17.6983498651415,17.7745628549914,17.2918805859421,17.4019660157252,4813.35269384556,0.0,1.0
2023-11-03,21.0,21.09,20.8,20.85,4488,17.7830309649747,17.8592439548246,17.6136687653083,17.6560093152249,5299.88392786528,0.0,1.0
2023-11-06,21.2,21.83,20.95,21.0,5029,17.9523931646411,18.4858840935904,17.7406904150581,17.7830309649747,5938.75139777953,0.0,1.0
2023-11-07,21.09,21.43,21.01,21.32,11377,17.8592439548246,18.1471596942575,17.791499074958,18.054010484441,13435.1112850542,0.0,1.0
2023-11-08,21.17,21.28,21.0,21.178,8119,17.9269888346912,18.0201380445077,17.7830309649747,17.9337633226778,9587.73565292739,0.0,1.0
2023-11-09,21.02,21.3963,19.82,21.3963,6688,17.7999671849413,18.1186221636137,16.7837939869428,18.1186221636137,7897.86624544632,0.0,1.0
2023-11-10,20.899,21.48,20.73,21.0901,5701,17.6975030541431,18.1895002441741,17.554391995425,17.8593286359244,6732.3169056952,0.0,1.0
2023-11-13,20.45,20.71,20.2478,20.71,7565,17.317284915892,17.5374557754584,17.1460597320293,17.5374557754584,8933.51646931838,0.0,1.0
2023-11-14,20.7701,20.7701,20.545,20.59,705,17.5883491164581,17.5883491164581,17.3977319607336,17.4358384556585,832.535242679374,0.0,1.0
2023-11-15,21.03,21.58,20.68,20.68,4217,17.8084352949247,18.2741813440073,17.5120514455084,17.5120514455084,4979.85974238143,0.0,1.0
2023-11-16,20.9099,21.19,20.88,21.19,3125,17.706733294025,17.9439250546578,17.6814136451748,17.9439250546578,3690.31579201849,0.0,1.0
2023-11-17,20.58,20.86,20.5248,20.82,7332,17.4273703456752,17.6644774252082,17.3806263785673,17.6306049852749,8658.36652386547,0.0,1.0
2023-11-20,20.38,20.9,20.0,20.86,12812,17.2580081460088,17.6983498651415,16.9362199666426,17.6644774252082,15129.7042967491,0.0,1.0
2023-11-21,20.31,20.51,20.31,20.43,4633,17.1987313761255,17.3680935757919,17.1987313761255,17.3003486959254,5471.11458061495,0.0,1.0
2023-11-22,20.4933,20.6,20.4933,20.5,2403,17.3539518321198,17.4443065656418,17.3539518321198,17.3596254658086,2837.70523143054,0.0,1.0
2023-11-24,20.4,20.51,20.1435,20.51,1808,17.2749443659754,17.3680935757919,17.0577373449032,17.3680935757919,2135.06910463022,0.0,1.0
2023-11-27,20.9169,20.9685,20.47,20.85,3606,17.7126609710133,17.7563564185272,17.3342211358587,17.6560093152249,4258.32919872598,0.0,1.0
2023-11-28,20.8001,21.19,20.5406,20.71,7762,17.6137534464081,17.9439250546578,17.3940059923409,17.5374557754584,9166.15397684722,0.0,1.0
2023-11-29,21.15,21.2,20.7,20.99,5709,17.9100526147245,17.9523931646411,17.5289876654751,17.7745628549914,6741.76411412275,0.0,1.0
2023-11-30,20.9,21.2,20.55,20.55,8981,18.1019086549396,18.3617446643407,17.7987666439717,17.7987666439717,10369.2325255868,0.476563,1.0
2023-12-01,20.8194,20.9,20.8,20.9,1379,18.0320993804139,18.1019086549396,18.015296651806,18.1019086549396,1592.1580729077,0.0,1.0
2023-12-04,20.88,20.9,20.87,20.9,3185,18.0845862543129,18.1019086549396,18.0759250539995,18.1019086549396,3677.31940696957,0.0,1.0
2023-12-05,21.0199,21.02,20.65,20.89,7132,18.2057564466969,18.2058430587001,17.8853786471054,18.0932474546263,8234.42449309483,0.0,1.0
2023-12-06,21.45,21.83,20.83,20.83,16154,18.5782746721749,18.9074002840829,18.0412802527461,18.0412802527461,18650.9945683474,0.0,1.0
2023-12-07,21.99,22.2047,21.5923,21.5923,17194,19.0459794890968,19.2319354598248,18.7015235526341,18.7015235526341,19851.7519257252,0.0,1.0
2023-12-08,22.0676,22.37,22.0,22.0,6142,19.1131904035285,19.3751051010048,19.0546406894101,19.0546406894101,7091.39585482171,0.0,1.0
2023-12-11,21.8,22.35,21.8,22.1,3395,18.8814166831428,19.357782700378,18.8814166831428,19.1412526925438,3919.78002720932,0.0,1.0
2023-12-12,21.86,22.07,21.6301,21.85,7568,18.933383885023,19.1152690916037,18.7342628898186,18.9247226847096,8737.81892368782,0.0,1.0
2023-12-13,22.176,22.19,21.64,22.0142,5057,19.2070778149254,19.2192034953641,18.7428374781289,19.0669395938551,5838.68265024966,0.0,1.0
2023-12-14,23.175,23.175,21.915,22.1782,15085,20.0723317262309,20.0723317262309,18.9810204867465,19.2089832789944,17416.7545538889,0.0,1.0
2023-12-15,23.4325,23.6286,22.75,22.98,6513,20.2953576343001,20.4652037724453,19.7042307129128,19.9034383201202,7519.74295057861,0.0,1.0
2023-12-18,23.2401,23.44,22.78,23.43,5963,20.1287161402709,20.3018535345352,19.7302143138529,20.2931923342218,6884.72704042688,0.0,1.0
2023-12-19,23.1,23.24,22.0,23.0,7112,20.0073727238806,20.1286295282678,19.0546406894101,19.920760720747,8211.33300545296,0.0,1.0
2023-12-20,22.9543,23.12,22.85,22.88,3306,19.8811790353149,20.0246951245074,19.7908427160464,19.8168263169865,3817.02290720295,0.0,1.0
2023-12-21,23.2,23.25,23.0,23.02,13692,20.0939847270143,20.1372907285812,19.920760720747,19.9380831213737,15808.4324396319,0.0,1.0
2023-12-22,23.0,23.2299,23.0,23.2299,794,19.920760720747,20.1198817159513,19.920760720747,20.1198817159513,916.73205938268,0.0,1.0
2023-12-26,22.9453,23.0,22.1231,22.82,8530,19.8733839550328,19.920760720747,19.1612600652677,19.7648591151063,9848.51947926233,0.0,1.0
2023-12-27,22.84,22.9,22.7547,22.7547,2056,19.7821815157331,19.8341487176133,19.70830147706,19.70830147706,2373.80492958538,0.0,1.0
2023-12-28,22.7101,22.8901,22.51,22.54,3999,19.6696725236624,19.825574129303,19.4963619053919,19.522345506332,4617.14295399414,0.0,1.0
2023-12-29,22.78,22.89,22.6,22.82,4835,19.7302143138529,19.8254875172999,19.5743127082122,19.7648591151063,5582.36713742476,0.0,1.0
2024-01-02,22.75,22.8,22.75,22.8,1032,19.7042307129128,19.7475367144796,19.7042307129128,19.7475367144796,1191.52076232107,0.0,1.0
2024-01-03,22.785,23.08,22.51,22.62,5252,19.7345449140095,19.9900503232539,19.4963619053919,19.591635108839,6063.824654758,0.0,1.0
2024-01-04,22.657,22.675,22.61,22.675,1341,19.6236815499984,19.6392717105625,19.5829739085256,19.6392717105625,1548.28424638813,0.0,1.0
2024-01-05,22.7305,22.7305,22.67,22.67,467,19.6873413723017,19.6873413723017,19.6349411104058,19.6349411104058,539.186236437925,0.0,1.0
2024-01-08,22.94,22.9484,22.5088,22.7,5148,19.8687935188668,19.87606892713,19.4953225613543,19.6609247113459,5943.74891902019,0.0,1.0
2024-01-09,22.8835,22.8835,22.65,22.66,1619,19.8198577370962,19.8198577370962,19.6176187097791,19.6262799100924,1869.25592461028,0.0,1.0
2024-01-10,22.65,22.9,22.604,22.8264,3424,19.6176187097791,19.8341487176133,19.5777771883376,19.7704022833069,3953.26268429005,0.0,1.0
2024-01-11,22.8843,22.9372,22.77,22.8001,3059,19.8205506331213,19.866368382779,19.7215531135395,19.7476233264827,3531.84303482572,0.0,1.0
2024-01-12,22.9212,22.9849,22.7999,22.825,3812,19.8525104622776,19.9076823082738,19.7474501024765,19.769189715263,4401.23754454255,0.0,1.0
2024-01-16,22.7,22.9,22.7,22.72,3019,19.6609247113459,19.8341487176133,19.6609247113459,19.6782471119727,3485.66005954196,0.0,1.0
2024-01-17,22.7994,22.8974,22.6999,22.71,2771,19.7470170424608,19.8318968055318,19.6608380993428,19.6695859116593,3199.32561278263,0.0,1.0
2024-01-18,22.867,22.88,22.71,22.88,1447,19.8055667565792,19.8168263169865,19.6695859116593,19.8168263169865,1670.6691308901,0.0,1.0
2024-01-19,22.8,22.9,22.7348,22.8,9499,19.7475367144796,19.8341487176133,19.6910656884364,19.7475367144796,10967.3020555115,0.0,1.0
2024-01-22,22.9,22.9,22.75,22.82,5236,19.8341487176133,19.8341487176133,19.7042307129128,19.7648591151063,6045.35146464448,0.0,1.0
2024-01-23,22.89,22.8999,22.8003,22.8212,1779,19.8254875172999,19.8340621056101,19.747796550489,19.7658984591439,2053.98782574533,0.0,1.0
2024-01-24,22.648,23.1656,22.27,23.03,40692,19.6158864697164,20.0641901979363,19.2884930978711,19.9467443216871,46981.9407561714,0.0,1.0
2024-01-25,22.2174,22.51,22.0301,22.51,11849,19.2429351842228,19.4963619053919,19.0807109023534,19.4963619053919,13680.5518534325,0.0,1.0
2024-01-26,21.76,22.12,20.75,22.12,35135,18.8467718818893,19.1585750931706,17.9719906502391,19.1585750931706,40565.9709148747,0.0,1.0
2024-01-29,21.8801,21.8801,21.6249,21.6249,3381,18.9507928976529,18.9507928976529,18.7297590656557,18.7297590656557,3903.61598586,0.0,1.0
2024-01-30,21.95,22.0599,21.7001,21.95,3313,19.0113346878433,19.1065212792872,18.7948912920122,19.0113346878433,3825.10492787761,0.0,1.0
2024-01-31,21.63,21.825,21.62,21.8056,11153,18.7341762778155,18.9030696839262,18.7255150775021,18.8862669553183,12876.968083495,0.0,1.0
2024-02-01,22.22,22.56,21.485,21.675,10612,19.2451870963042,19.5396679069588,18.6085888732717,18.7731516792257,12252.3433427822,0.0,1.0
2024-02-02,22.0,22.29,21.5558,21.5558,5502,19.0546406894101,19.3058154984978,18.6699101714903,18.6699101714903,6352.46825028152,0.0,1.0
2024-02-05,21.937,22.1,21.8201,21.8336,6079,19.0000751274359,19.1412526925438,18.8988256957726,18.9105183161957,7018.65766874978,0.0,1.0
2024-02-06,21.83,22.0171,21.8201,22.0171,5232,18.9074002840829,19.069451341946,18.8988256957726,19.069451341946,6040.7331671161,0.0,1.0
2024-02-07,21.88,22.0,21.85,21.85,5178,18.9507062856497,19.0546406894101,18.9247226847096,18.9247226847096,5978.38615048304,0.0,1.0
2024-02-08,21.8,21.964,21.61,21.76,6164,18.8814166831428,19.023460368282,18.7168538771888,18.8467718818893,7116.79649122776,0.0,1.0
2024-02-09,21.8901,21.8901,21.6978,21.772,2982,18.9594540979662,18.9594540979662,18.7928992159401,18.8571653222653,3442.94080740448,0.0,1.0
2024-02-12,21.95,22.0,21.72,21.97,3408,19.0113346878433,19.0546406894101,18.8121270806358,19.02865708847,3934.78949417655,0.0,1.0
2024-02-13,21.6613,21.9691,21.6,21.6,3903,18.7612858347964,19.0278775804418,18.7081926768754,18.7081926768754,4506.3038133131,0.0,1.0
2024-02-14,21.8227,21.9999,21.5001,21.7038,5586,18.9010776078541,19.054554077407,18.6216672857449,18.7980959361282,6449.45249837741,0.0,1.0
2024-02-15,21.9,22.0,21.6,21.7,4816,18.9680286862765,19.0546406894101,18.7081926768754,18.7948046800091,5560.43022416497,0.0,1.0
2024-02-16,21.71,21.99,21.64,21.9,4214,18.8034658803225,19.0459794890968,18.7428374781289,18.9680286862765,4865.37644614435,0.0,1.0
2024-02-20,21.9769,21.9769,21.73,21.73,1796,19.0346333166863,19.0346333166863,18.8207882809492,18.8207882809492,2073.61559024092,0.0,1.0
2024-02-21,21.95,21.977,21.8,21.97,4713,19.0113346878433,19.0347199286894,18.8814166831428,19.02865708847,5441.50906280929,0.0,1.0
2024-02-22,22.195,22.27,21.875,21.9735,2868,19.2235340955208,19.2884930978711,18.946375685493,19.0316885085797,3311.31932784576,0.0,1.0
2024-02-23,22.1621,22.23,22.15,22.23,2806,19.1950387464898,19.2538482966176,19.1845586941107,19.2538482966176,3239.73571615593,0.0,1.0
2024-02-26,22.246,22.246,22.05,22.16,5406,19.267706217119,19.267706217119,19.097946690977,19.193219894424,6241.62910960048,0.0,1.0
2024-02-27,22.31,22.45,22.0816,22.0816,7353,19.3231378991246,19.4443947035117,19.1253160839672,19.1253160839672,8489.58543153759,0.0,1.0
2024-02-28,22.5717,22.78,22.26,22.275,19608,19.5498015113254,19.7302143138529,19.2798318975577,19.2928236980278,22638.8944841003,0.0,1.0
2024-02-29,22.45,22.45,22.154,22.3,6620,19.8571554640057,19.8571554640057,19.5953417438567,19.7244795923085,7484.40532025828,0.476563,1.0
2024-03-01,22.6,22.69,22.1503,22.4408,4827,19.9898313357028,20.0694368587211,19.5920690723548,19.8490180105416,5457.28466478652,0.0,1.0
2024-03-04,22.4238,22.5999,22.0543,22.56,3798,19.8339814117492,19.9897428851217,19.5071565144686,19.9544511032502,4293.9231731633,0.0,1.0
2024-03-05,22.35,22.5799,22.34,22.5351,3601,19.7687048828743,19.9720527688954,19.7598598247611,19.9324269085485,4071.1999332704,0.0,1.0
2024-03-06,22.36,22.38,22.21,22.295,8311,19.7775499409874,19.7952400572137,19.6448740692903,19.720057063252,9396.20734390734,0.0,1.0
2024-03-07,22.32,22.51,22.2901,22.5069,4964,19.7421697085348,19.9102258126845,19.7157229847765,19.9074838446695,5612.17341537193,0.0,1.0
2024-03-08,22.3301,22.56,22.33,22.4305,7521,19.7511032172291,19.9544511032502,19.751014766648,19.839907600685,8503.05323469223,0.0,1.0
2024-03-11,22.99,23.12,22.1,22.1,95385,20.3347886021154,20.4497743575863,19.5475784300457,19.5475784300457,107839.879376561,0.0,1.0
2024-03-12,23.6903,23.72,22.87,22.9,42716,20.9542080217788,20.9804778443748,20.2286479047577,20.2551830790971,48293.6340876364,0.0,1.0
2024-03-13,24.24,24.34,22.8503,23.24,112270,21.4404208662582,21.5288714473897,20.2112231402748,20.555915054944,126929.635242507,0.0,1.0
2024-03-14,24.43,24.43,24.0,24.1,115943,21.608476970408,21.608476970408,21.2281394715428,21.3165900526743,131082.236562946,0.0,1.0
2024-03-15,24.69,24.8,24.245,24.5,83560,21.8384484813497,21.9357441205942,21.4448433953148,21.6703923772,94470.8321088794,0.0,1.0
2024-03-18,24.28,24.79,24.15,24.32,138480,21.4758010987108,21.9268990624811,21.36081534324,21.5111813311634,156562.001321657,0.0,1.0
2024-03-19,24.33,24.58,24.18,24.385,15716,21.5200263892765,21.7411528421051,21.3873505175794,21.5686742088988,17768.1138992718,0.0,1.0
2024-03-20,24.09,24.32,24.03,24.32,14968,21.3077449945611,21.5111813311634,21.2546746458823,21.5111813311634,16922.4439325719,0.0,1.0
2024-03-21,24.01,24.165,24.01,24.03,11708,21.236984529656,21.3740829304097,21.236984529656,21.2546746458823,13236.7700135323,0.0,1.0
2024-03-22,23.71,24.01,23.64,24.01,5260,20.9716327862617,21.236984529656,20.9097173794697,21.236984529656,5946.82356262214,0.0,1.0
2024-03-25,23.57,23.94,22.75,23.57,3860,20.8478019726777,21.175069122864,20.1225072074,20.8478019726777,4364.01881211434,0.0,1.0
2024-03-26,23.6556,23.8999,23.6,23.62,20010,20.9235156701262,21.1396004398303,20.8743371470171,20.8920272632434,22622.8021840435,0.0,1.0
2024-03-27,23.5,23.8,23.4501,23.575,8438,20.7858865658857,21.05123830928,20.7417497259011,20.8522245017342,9539.79034627483,0.0,1.0
2024-03-28,23.7,23.7599,23.5201,23.55,13246,20.9627877281485,21.0157696262463,20.8036651326931,20.8301118564514,14975.5940894473,0.0,1.0
2024-04-01,23.51,23.8699,23.51,23.58,3634,20.7947316239988,21.1130652654908,20.7947316239988,20.8566470307908,4108.50890238952,0.0,1.0
2024-04-02,23.41,23.5311,23.225,23.46,6178,20.7062810428674,20.8133946966176,20.5426474677743,20.7505063334331,6984.69124902654,0.0,1.0
2024-04-03,23.43,23.619,23.2401,23.5999,4909,20.7239711590937,20.8911427574321,20.5560035055251,20.874248696436,5549.9918001734,0.0,1.0
2024-04-04,23.5823,24.3,23.386,23.44,8578,20.8586813941568,21.4934912149371,20.6850529033958,20.7328162172068,9698.07082132563,0.0,1.0
2024-04-05,23.42,23.42,23.31,23.41,1019,20.7151261009805,20.7151261009805,20.617830461736,20.7062810428674,1152.05574340532,0.0,1.0
2024-04-08,23.66,23.88,23.45,23.45,6129,20.927407495696,21.1219987741851,20.74166127532,20.74166127532,6929.29308275875,0.0,1.0
2024-04-09,23.6189,23.85,23.5,23.85,2831,20.8910543068509,21.0954635998457,20.7858865658857,21.0954635998457,3200.65732049113,0.0,1.0
2024-04-10,23.25,23.84,23.23,23.5,13675,20.5647601130571,21.0866185417325,20.5470699968308,20.7858865658857,15460.6106879958,0.0,1.0
2024-04-11,23.3,23.3,23.3,23.3,591,20.6089854036228,20.6089854036228,20.6089854036228,20.6089854036228,668.169719678648,0.0,1.0
2024-04-12,23.17,23.17,23.15,23.17,741,20.493999648152,20.493999648152,20.4763095319257,20.493999648152,837.755942947339,0.0,1.0
2024-04-15,22.7,23.1706,22.6406,23.1,4030,20.0782819168342,20.4945303516388,20.0257422716422,20.43208424136,4556.21653181888,0.0,1.0
2024-04-16,22.65,23.315,22.5385,22.5385,2921,20.0340566262685,20.6222529907925,19.935434228307,19.935434228307,3302.40905445234,0.0,1.0
2024-04-17,22.7752,23.8247,22.4001,23.425,2816,20.1447967538451,21.0730856028194,19.8130186240211,20.7195486300371,3183.69869816425,0.0,1.0
2024-04-18,22.54,23.1899,21.7624,22.4,7701,19.936760987024,20.5116013137971,19.248969268146,19.81293017344,8706.55670261465,0.0,1.0
2024-04-19,22.54,22.54,22.54,22.54,40,19.936760987024,19.936760987024,19.936760987024,19.936760987024,45.2229928716512,0.0,1.0
2024-04-22,22.765,22.9799,21.74,22.9799,5401,20.1357747945697,20.3258550934211,19.2291563379725,20.3258550934211,6106.23461249471,0.0,1.0
2024-04-23,22.22,22.83,22.22,22.83,4906,19.6537191274034,20.1932676723051,19.6537191274034,20.1932676723051,5546.60007570803,0.0,1.0
2024-04-24,22.01,22.26,21.99,22.25,5576,19.4679729070274,19.689099359856,19.4502827908011,19.6802543017428,6304.08520630819,0.0,1.0
2024-04-25,22.46,22.8029,21.95,21.95,1061,19.8660005221188,20.1692975648185,19.4149025583485,19.4149025583485,1199.53988592055,0.0,1.0
2024-04-26,22.21,22.4,22.1861,22.1861,5852,19.6448740692903,19.81293017344,19.6237343803998,19.6237343803998,6616.12385712257,0.0,1.0
2024-04-29,22.325,22.45,22.2001,22.45,1447,19.7465922375914,19.8571554640057,19.6361174617582,19.8571554640057,1635.94176713198,0.0,1.0
2024-04-30,22.17,22.68,22.17,22.3321,2241,19.6094938368377,20.060591800608,19.6094938368377,19.7528722288517,2533.61817563426,0.0,1.0
2024-05-01,22.7888,22.7888,22.471,22.471,2351,20.156826032879,20.156826032879,19.8757300860433,19.8757300860433,2657.9814060313,0.0,1.0
2024-05-02,22.7888,22.7888,22.7888,22.7888,40,20.156826032879,20.156826032879,20.156826032879,20.156826032879,45.2229928716512,0.0,1.0
2024-05-03,22.5377,22.7108,22.5377,22.7108,1571,19.9347266236579,20.0878345795964,19.9347266236579,20.0878345795964,1776.13304503411,0.0,1.0
2024-05-06,22.9999,22.9999,22.54,22.54,2871,20.3435452096474,20.3435452096474,19.936760987024,19.936760987024,3245.88031336277,0.0,1.0
2024-05-07,22.72,22.9692,22.3601,22.72,6095,20.0959720330605,20.3163908812401,19.7776383915685,20.0959720330605,6890.85353881787,0.0,1.0
2024-05-08,22.75,22.97,22.53,22.55,5583,20.1225072074,20.3170984858891,19.9279159289108,19.9456060451371,6311.99923006072,0.0,1.0
2024-05-09,22.9474,22.9997,22.8156,22.8156,2968,20.2971086545534,20.3433683084851,20.1805307886222,20.1805307886222,3355.54607107652,0.0,1.0
2024-05-10,23.4,23.43,23.0,23.0,941,20.6974359847542,20.7239711590937,20.3436336602285,20.3436336602285,1063.8709073056,0.0,1.0
2024-05-13,23.45,23.67,23.155,23.155,4034,20.74166127532,20.9362525538091,20.4807320609823,20.4807320609823,4560.73883110602,0.0,1.0
2024-05-14,23.375,23.4171,23.24,23.24,3218,20.6753233394714,20.7125610341277,20.555915054944,20.555915054944,3638.18977652434,0.0,1.0
2024-05-15,23.27,23.6,23.25,23.3871,3216,20.5824502292834,20.8743371470171,20.5647601130571,20.6860258597883,3635.92862688076,0.0,1.0
2024-05-16,22.82,23.4799,22.52,23.28,6978,20.184422614192,20.7681079990783,19.9190708707977,20.5912952873965,7889.15110645955,0.0,1.0
2024-05-17,22.8,23.022,22.65,22.65,4550,20.1667324979657,20.3630927880774,20.0340566262685,20.0340566262685,5144.11543915033,0.0,1.0
2024-05-20,22.36,22.78,22.16,22.725,4700,19.7775499409874,20.1490423817394,19.6006487787245,20.1003945621171,5313.70166241902,0.0,1.0
2024-05-21,22.16,22.7999,22.1501,22.4933,7045,19.6006487787245,20.1666440473845,19.5918921711925,19.8954545656356,7964.8996195196,0.0,1.0
2024-05-22,22.1001,22.56,22.07,22.16,4084,19.5476668806268,19.9544511032502,19.5210432557063,19.6006487787245,4617.2675721956,0.0,1.0
2024-05-23,22.19,22.3471,22.19,22.2271,948,19.627183953064,19.7661398160214,19.627183953064,19.6599991186637,1071.78493105813,0.0,1.0
2024-05-24,22.32,22.46,22.16,22.451,1196,19.7421697085348,19.8660005221188,19.6006487787245,19.858039969817,1352.16748686237,0.0,1.0
2024-05-28,22.31,22.9366,22.25,22.48,8259,19.7333246504217,20.2875559917912,19.6802543017428,19.8836906383451,9337.41745317419,0.0,1.0
2024-05-29,22.3,23.0899,22.05,22.05,1126,19.7244795923085,20.4231507326657,19.50335313948,19.50335313948,1273.02724933699,0.0,1.0
2024-05-30,22.38,22.83,22.38,22.5,3575,19.7952400572137,20.1932676723051,19.7952400572137,19.9013807545714,4041.80498790383,0.0,1.0
2024-05-31,22.01,22.3999,22.01,22.16,2595,19.8894956499848,20.241831604275,19.8894956499848,20.0250442346053,2871.66406856796,0.476563,1.0
2024-06-03,21.96,22.1799,21.6601,22.01,2486,19.8443127884446,20.0430270134983,19.5733059849266,19.8894956499848,2751.04311154526,0.0,1.0
2024-06-04,21.7396,21.7396,21.7389,21.7389,2320,19.6451467347755,19.6451467347755,19.6445141747139,19.6445141747139,2567.34514029968,0.0,1.0
2024-06-05,22.11,22.11,21.9001,22.0554,2447,19.9798613730651,19.9798613730651,19.7901837203195,19.9305216882632,2707.8851544454,0.0,1.0
2024-06-06,22.14,22.14,22.14,22.14,1087,20.0069710899892,20.0069710899892,20.0069710899892,20.0069710899892,1202.88972737317,0.0,1.0
2024-06-07,22.1363,22.2785,22.0471,22.2785,1459,20.0036275582352,20.1321276164555,19.9230213332476,20.1321276164555,1614.55024124881,0.0,1.0
2024-06-10,22.2999,22.2999,21.9,22.2,1050,20.1514658811947,20.1514658811947,19.7900933545964,20.0611905238374,1161.94499884253,0.0,1.0
2024-06-11,22.35,22.35,22.3,22.3,1240,20.196739108458,20.196739108458,20.1515562469178,20.1515562469178,1372.20171291879,0.0,1.0
2024-06-12,22.2481,22.49,22.0315,22.14,6170,20.1046564366391,20.3232511207704,19.908924280447,20.0069710899892,6827.81013605561,0.0,1.0
2024-06-13,22.78,22.78,22.6,22.6,538,20.5853117177034,20.5853117177034,20.4226534161588,20.4226534161588,595.35848512122,0.0,1.0
2024-06-14,22.505,23.2117,22.0631,22.61,4389,20.3368059792325,20.9754205442413,19.9374798489404,20.4316899884669,4856.93009516176,0.0,1.0
2024-06-17,22.6,23.84,22.6,23.84,5068,20.4226534161588,21.5431883823551,20.4226534161588,21.5431883823551,5608.32119441327,0.0,1.0
2024-06-18,22.61,22.62,22.61,22.62,3251,20.4316899884669,20.4407265607749,20.4316899884669,20.4407265607749,3597.60303927338,0.0,1.0
2024-06-20,23.06,23.24,22.5301,22.5301,2884,20.8383357423284,21.000994043873,20.3594877757257,20.3594877757257,3191.47559682081,0.0,1.0
2024-06-21,23.27,23.27,22.823,22.98,2442,21.0281037607972,21.0281037607972,20.624168978628,20.7660431638641,2702.35208302233,0.0,1.0
2024-06-24,22.83,23.3,22.7,22.7,895,20.6304945792436,21.0552134777213,20.5130191392392,20.5130191392392,990.419784727679,0.0,1.0
2024-06-25,23.2,23.3,23.0,23.0,2828,20.9648477546409,21.0552134777213,20.7841163084802,20.7841163084802,3129.50519688254,0.0,1.0
2024-06-26,23.2,23.2,22.9297,23.05,4430,20.9648477546409,20.9648477546409,20.7205892051547,20.8292991700204,4902.30128083086,0.0,1.0
2024-06-27,23.3472,23.59,23.2,23.3844,9343,21.0978660990152,21.3172740746543,20.9648477546409,21.1314821480011,10339.0972611293,0.0,1.0
2024-06-28,23.125,23.32,23.125,23.32,693,20.8970734623307,21.0732866223373,20.8970734623307,21.0732866223373,766.883699236066,0.0,1.0
2024-07-01,22.99,23.3999,22.9,22.9457,1847,20.7750797361722,21.1454888350785,20.6937505853999,20.7350477208476,2043.91658367823,0.0,1.0
2024-07-02,23.2,23.2285,22.9747,22.9747,2544,20.9648477546409,20.9906019857188,20.7612537805409,20.7612537805409,2815.22674005275,0.0,1.0
2024-07-03,23.41,23.5964,23.17,23.17,6917,21.1546157731096,21.3230574809314,20.9377380377168,20.9377380377168,7654.45100666074,0.0,1.0
2024-07-05,23.5001,23.5001,23.5001,23.5001,743,21.236035289605,21.236035289605,21.236035289605,21.236035289605,822.214413466666,0.0,1.0
2024-07-08,23.25,23.4475,23.25,23.4,4356,21.0100306161811,21.1885029192648,21.0100306161811,21.1455792008016,4820.41182376957,0.0,1.0
2024-07-09,23.11,23.38,23.05,23.2881,1729,20.8835186038686,21.1275060561855,20.8292991700204,21.0444599566747,1913.33609809403,0.0,1.0
2024-07-10,22.37,23.11,22.04,23.11,9220,20.214812253074,20.8835186038686,19.9166053669089,20.8835186038686,10202.983704122,0.0,1.0
2024-07-11,22.25,22.35,22.2,22.23,3003,20.1063733853776,20.196739108458,20.0611905238374,20.0883002407615,3323.16269668963,0.0,1.0
2024-07-12,22.66,22.9125,22.25,22.25,6276,20.476872850007,20.7050463007849,20.1063733853776,20.1063733853776,6945.11125022449,0.0,1.0
2024-07-15,22.935,22.984,22.66,22.66,2251,20.725378588478,20.7696577927874,20.476872850007,20.476872850007,2490.98875466146,0.0,1.0
2024-07-16,23.105,23.37,22.9501,23.28,8109,20.8790003177146,21.1184694838775,20.7390238126631,21.0371403331052,8973.53523391814,0.0,1.0
2024-07-17,23.2,23.27,23.0001,23.27,2409,20.9648477546409,21.0281037607972,20.7842066742033,21.0281037607972,2665.83381163014,0.0,1.0
2024-07-18,23.2,23.28,23.125,23.2547,1007,20.9648477546409,21.0371403331052,20.8970734623307,21.0142778051659,1114.36058460422,0.0,1.0
2024-07-19,23.2,23.2,23.2,23.2,506,20.9648477546409,20.9648477546409,20.9648477546409,20.9648477546409,559.946828013637,0.0,1.0
2024-07-22,23.28,23.28,23.1,23.2,2461,21.0371403331052,21.0371403331052,20.8744820315606,20.9648477546409,2723.37775442996,0.0,1.0
2024-07-23,23.01,23.2999,22.95,23.0725,7542,20.7931528807883,21.0551231119982,20.73893344694,20.8496314577135,8346.08493454317,0.0,1.0
2024-07-24,22.22,22.75,22.17,22.75,13633,20.0792636684535,20.5582020007793,20.0340808069133,20.5582020007793,15086.4725421145,0.0,1.0
2024-07-25,22.63,22.93,22.17,22.27,4785,20.4497631330829,20.720860302324,20.0340808069133,20.1244465299937,5295.1493518681,0.0,1.0
2024-07-26,22.97,22.97,22.63,22.67,2173,20.7570065915561,20.7570065915561,20.4497631330829,20.4859094223151,2404.67284046173,0.0,1.0
2024-07-29,22.94,22.9999,22.1701,22.65,6857,20.729896874632,20.7840259427571,20.0341711726364,20.467836277699,7588.05414958401,0.0,1.0
2024-07-30,23.0,23.21,22.892,22.9999,4993,20.7841163084802,20.9738843269489,20.6865213275534,20.7840259427571,5525.32512306737,0.0,1.0
2024-07-31,23.24,23.249,22.8,23.249,3525,21.000994043873,21.0091269589503,20.6033848623195,21.0091269589503,3900.81535325707,0.0,1.0
2024-08-01,22.2748,23.25,22.2748,23.2357,1403,20.1287840847015,21.0100306161811,20.1287840847015,20.9971083177806,1552.57984131054,0.0,1.0
2024-08-02,22.7,23.14,22.4075,23.14,3886,20.5130191392392,20.9106283207927,20.2486993992291,20.9106283207927,4300.30311000196,0.0,1.0
2024-08-05,22.69,22.97,22.53,22.53,1186,20.5039825669311,20.7570065915561,20.3593974100026,20.3593974100026,1312.44454154975,0.0,1.0
2024-08-06,23.2381,23.47,22.825,22.825,2938,20.9992770951345,21.2088352069579,20.6259762930896,20.6259762930896,3251.23276818986,0.0,1.0
2024-08-07,22.97,23.09,22.8,23.05,7895,20.7570065915561,20.8654454592525,20.6033848623195,20.8292991700204,8736.7197770112,0.0,1.0
2024-08-08,23.0224,23.24,23.0,23.1,4240,20.8043582304502,21.000994043873,20.7841163084802,20.8744820315606,4692.04456675459,0.0,1.0
2024-08-09,23.03,23.23,23.0201,23.0201,2073,20.8112260254043,20.991957471565,20.8022798188194,20.8022798188194,2294.01141200054,0.0,1.0
2024-08-12,22.795,23.145,22.795,23.07,3271,20.5988665761655,20.9151466069467,20.5988665761655,20.8473723146365,3619.73532496563,0.0,1.0
2024-08-13,22.98,22.98,22.66,22.9,7074,20.7660431638641,20.7660431638641,20.476872850007,20.6937505853999,7828.18944934482,0.0,1.0
2024-08-14,23.0,23.0,22.65,22.99,15285,20.7841163084802,20.7841163084802,20.467836277699,20.7750797361722,16914.5993402934,0.0,1.0
2024-08-15,22.9,23.5,22.525,23.0545,11684,20.6937505853999,21.235944923882,20.3548791238486,20.833365627559,12929.6813014058,0.0,1.0
2024-08-16,22.81,22.81,22.65,22.76,4265,20.6124214346276,20.6124214346276,20.467836277699,20.5672385730874,4719.70992386987,0.0,1.0
2024-08-19,22.75,22.845,22.5,22.67,12237,20.5582020007793,20.6440494377057,20.3322876930785,20.4859094223151,13541.6390007962,0.0,1.0
2024-08-20,22.94,22.97,22.61,22.65,5832,20.729896874632,20.7570065915561,20.4316899884669,20.467836277699,6453.77450785678,0.0,1.0
2024-08-21,22.7,23.0999,22.5901,22.98,10210,20.5130191392392,20.8743916658375,20.4137072095739,20.7660431638641,11298.5318458878,0.0,1.0
2024-08-22,22.7301,22.944,22.7301,22.88,2266,20.5402192218864,20.7335115035552,20.5402192218864,20.6756774407838,2507.58796893063,0.0,1.0
2024-08-23,22.89,23.0758,22.87,22.9,2186,20.6847140130918,20.8526135265751,20.6666408684758,20.6937505853999,2419.05882616168,0.0,1.0
2024-08-26,23.2499,23.2499,22.86,23.03,2472,21.009940250458,21.009940250458,20.6576042961677,20.8112260254043,2735.55051156069,0.0,1.0
2024-08-27,23.0,23.22,22.82,23.22,1866,20.7841163084802,20.982920899257,20.6214580069356,20.982920899257,2064.94225508586,0.0,1.0
2024-08-28,22.8,23.16,22.8,23.0,11273,20.6033848623195,20.9287014654088,20.6033848623195,20.7841163084802,12474.8628304303,0.0,1.0
2024-08-29,23.02,23.12,22.801,23.0141,4765,20.8021894530963,20.8925551761766,20.6042885195503,20.7968578754345,5273.01706617585,0.0,1.0
2024-08-30,22.56,23.0999,22.37,22.53,6510,20.8171567278101,21.3153474599619,20.6418349291273,20.7894743385444,7055.02686655565,0.476563,1.0
2024-09-03,22.65,22.7499,22.55,22.6444,2812,20.9002038956072,20.992386251862,20.8079292647215,20.8950365162776,3047.42481547688,0.0,1.0
2024-09-04,22.7201,22.75,22.615,22.67,3287,20.9648884118581,20.9924785264929,20.8679077747972,20.9186588217843,3562.19252079392,0.0,1.0
2024-09-05,22.78,22.89,22.62,22.7,4900,21.0201609157586,21.1216630097328,20.8725215063415,20.94634121105,5310.23527590211,0.0,1.0
2024-09-06,22.56,22.9344,22.56,22.7695,2282,20.8171567278101,21.1626329458461,20.8171567278101,21.0104720795156,2473.05242849155,0.0,1.0
2024-09-09,22.77,22.77,22.76,22.76,644,21.01093345267,21.01093345267,21.0017059895815,21.0017059895815,697.916636261421,0.0,1.0
2024-09-10,22.94,22.94,22.84,22.85,1116,21.1678003251757,21.1678003251757,21.07552569429,21.0847531573786,1209.43317712383,0.0,1.0
2024-09-11,22.94,22.94,22.94,22.94,479,21.1678003251757,21.1678003251757,21.1678003251757,21.1678003251757,519.102591256553,0.0,1.0
2024-09-12,22.93,22.9799,22.9,22.9124,3734,21.1585728620871,21.2046179028991,21.1308904728214,21.1423325270512,4046.61602453438,0.0,1.0
2024-09-13,22.7,23.05,22.55,22.98,6976,20.94634121105,21.2693024191499,20.8079292647215,21.20471017753,7560.04107850881,0.0,1.0
2024-09-16,22.865,23.03,22.75,22.85,4881,21.0985943520114,21.2508474929728,20.9924785264929,21.0847531573786,5289.64456768943,0.0,1.0
2024-09-17,22.7501,22.9699,22.75,22.86,3935,20.9925708011238,21.1953904398105,20.9924785264929,21.0939806204671,4264.44404299485,0.0,1.0
2024-09-18,22.8,23.05,22.76,22.87,7207,21.0386158419357,21.2693024191499,21.0017059895815,21.1032080835557,7810.38074151562,0.0,1.0
2024-09-19,22.88,23.04,22.7738,22.83,6920,21.1124355466443,21.2600749560614,21.0144398886437,21.0662982312014,7499.35267535562,0.0,1.0
2024-09-20,22.97,23.04,22.83,22.99,5096,21.1954827144414,21.2600749560614,21.0662982312014,21.2139376406185,5522.64468693819,0.0,1.0
2024-09-23,22.9,22.95,22.7909,22.88,3510,21.1308904728214,21.1770277882643,21.0302188505251,21.1124355466443,3803.86241192172,0.0,1.0
2024-09-24,22.9,23.139,22.78,22.85,6408,21.1308904728214,21.3514268406382,21.0201609157586,21.0847531573786,6944.4872750981,0.0,1.0
2024-09-25,23.0,23.0,22.7901,23.0,4659,21.2231651037071,21.2231651037071,21.029480653478,21.2231651037071,5049.05839804651,0.0,1.0
2024-09-26,23.0,23.0099,22.8401,22.901,4628,21.2231651037071,21.2323002921648,21.0756179689209,21.1318132191303,5015.46303201529,0.0,1.0
2024-09-27,22.8,23.14,22.8,23.0329,6571,21.0386158419357,21.352349586947,21.0386158419357,21.2535234572685,7121.13387713322,0.0,1.0
2024-09-30,22.75,22.9266,22.6125,22.9266,9746,20.9924785264929,21.155435524637,20.8656009090251,21.155435524637,10561.9495916208,0.0,1.0
2024-10-01,22.835,22.94,22.71,22.745,4070,21.0709119627457,21.1678003251757,20.9555686741386,20.9878647949486,4410.74644345339,0.0,1.0
2024-10-02,22.8,22.84,22.5547,22.824,4320,21.0386158419357,21.07552569429,20.8122661723731,21.0607617533483,4681.67681467288,0.0,1.0
2024-10-03,22.6774,22.87,22.6238,22.87,4471,20.9254871444699,21.1032080835557,20.8760279423152,21.1032080835557,4845.31875888945,0.0,1.0
2024-10-04,22.86,22.86,22.652,22.66,607,21.0939806204671,21.0939806204671,20.9020493882249,20.9094313586958,657.818941320936,0.0,1.0
2024-10-07,22.7,22.7001,22.7,22.7001,695,20.94634121105,20.9464334856809,20.94634121105,20.9464334856809,753.186431990198,0.0,1.0
2024-10-08,22.6625,22.75,22.65,22.7152,5138,20.9117382244679,20.9924785264929,20.9002038956072,20.9603669549447,5568.16098930307,0.0,1.0
2024-10-09,22.7404,22.94,22.6501,22.7,7736,20.9836201619279,21.1678003251757,20.9002961702381,20.94634121105,8383.66940701605,0.0,1.0
2024-10-10,22.79,22.967,22.79,22.8,1007,21.0293883788472,21.1927144755148,21.0293883788472,21.0386158419357,1091.30753527212,0.0,1.0
2024-10-11,22.85,22.94,22.7326,22.7326,1910,21.0847531573786,21.1678003251757,20.9764227407188,20.9764227407188,2069.90803611694,0.0,1.0
2024-10-14,22.7477,22.75,22.72,22.74,1723,20.9903562099825,20.9924785264929,20.9647961372272,20.9832510634043,1867.25211844476,0.0,1.0
2024-10-15,22.7476,22.9899,22.65,22.845,3577,20.9902639353516,21.2138453659876,20.9002038956072,21.0801394258343,3876.47175140854,0.0,1.0
2024-10-16,22.92,22.99,22.75,22.99,6137,21.1493453989985,21.2139376406185,20.9924785264929,21.2139376406185,6650.79875269618,0.0,1.0
2024-10-17,22.9,22.9781,22.802,22.9775,5645,21.1308904728214,21.2029569595431,21.0404613345534,21.2024033117578,6117.60778213621,0.0,1.0
2024-10-18,22.8699,22.92,22.86,22.89,3538,21.1031158089248,21.1493453989985,21.0939806204671,21.1216630097328,3834.2066134983,0.0,1.0
2024-10-21,22.68,22.95,22.6,22.95,5980,20.9278862848729,21.1770277882643,20.8540665801644,21.1770277882643,6480.65447957033,0.0,1.0
2024-10-22,22.7595,22.92,22.68,22.69,3229,21.001244616427,21.1493453989985,20.9278862848729,20.9371137479615,3499.336674671,0.0,1.0
2024-10-23,22.66,22.9,22.6,22.9,2932,20.9094313586958,21.1308904728214,20.8540665801644,21.1308904728214,3177.47139366224,0.0,1.0
2024-10-24,22.94,22.94,22.688,22.85,1491,21.1678003251757,21.1678003251757,20.9352682553438,21.0847531573786,1615.82873395307,0.0,1.0
2024-10-25,22.9226,22.9226,22.7626,22.7626,1469,21.1517445394016,21.1517445394016,21.0041051299845,21.0041051299845,1591.98686128575,0.0,1.0
2024-10-28,22.87,22.9,22.7,22.85,15679,21.1032080835557,21.1308904728214,20.94634121105,21.0847531573786,16991.6691614019,0.0,1.0
2024-10-29,22.81,22.8799,22.57,22.75,10927,21.0478433050243,21.1123432720134,20.8263841908987,20.9924785264929,11841.8246652617,0.0,1.0
2024-10-30,22.8932,22.9,22.6,22.8781,5731,21.1246157979212,21.1308904728214,20.8540665801644,21.1106823286574,6210.8078298357,0.0,1.0
2024-10-31,22.895,22.9,22.85,22.85,2834,21.1262767412771,21.1308904728214,21.0847531573786,21.0847531573786,3071.2666881442,0.0,1.0
2024-11-01,23.0,23.0,22.95,23.0,6391,21.2231651037071,21.2231651037071,21.1770277882643,21.2231651037071,6926.06400985517,0.0,1.0
2024-11-04,22.99,22.99,22.91,22.91,1260,21.2139376406185,21.2139376406185,21.14011793591,21.14011793591,1365.48907094626,0.0,1.0
2024-11-05,22.925,22.94,22.88,22.93,1707,21.1539591305428,21.1678003251757,21.1124355466443,21.1585728620871,1849.91257468672,0.0,1.0
2024-11-06,22.9711,23.251,22.85,22.85,15809,21.1964977353811,21.4547744272302,21.0847531573786,21.0847531573786,17132.552954436,0.0,1.0
2024-11-07,23.39,23.39,23.1411,23.31,4907,21.5830361641613,21.5830361641613,21.3533646078868,21.5092164594527,5317.82132629624,0.0,1.0
2024-11-08,23.2592,23.38,23.0,23.1237,2502,21.4623409469628,21.5738087010727,21.2231651037071,21.3373088221127,2711.47115516471,0.0,1.0
2024-11-11,23.3552,23.41,23.3552,23.3575,1096,21.550924592613,21.6014910903384,21.550924592613,21.5530469091234,1187.75874742627,0.0,1.0
2024-11-12,23.4599,23.4599,23.1515,23.4,1816,21.6475361311503,21.6475361311503,21.3629611694989,21.5922636272498,1968.03821653842,0.0,1.0
2024-11-13,23.76,23.9,23.35,23.49,12725,21.9244522984383,22.0536367816782,21.546126311807,21.6753107950469,13790.3558950723,0.0,1.0
2024-11-14,23.7281,23.8311,23.5,23.7,1967,21.8950166911858,21.990059560998,21.6845382581355,21.8690875199069,2131.68016075498,0.0,1.0
2024-11-15,23.65,23.65,23.65,23.65,905,21.822950204464,21.822950204464,21.822950204464,21.822950204464,980.767943814574,0.0,1.0
2024-11-18,23.49,23.6931,23.2,23.6931,6168,21.6753107950469,21.8627205703758,21.4077143654785,21.8627205703758,6684.3941187274,0.0,1.0
2024-11-19,23.8819,23.9,23.5318,23.536,7522,22.0369350734879,22.0536367816782,21.7138815907572,21.7177571252544,8151.75300925218,0.0,1.0
2024-11-20,23.67,23.9,23.2,23.87,8472,21.8414051306412,22.0536367816782,21.4077143654785,22.0259543924125,9181.28841988624,0.0,1.0
2024-11-21,23.8878,23.89,23.67,23.71,5276,22.0423792767102,22.0444093185897,21.8414051306412,21.8783149829954,5717.71455421622,0.0,1.0
2024-11-22,23.77,23.84,23.6064,23.6064,1882,21.9336797615269,21.9982720031468,21.7827184653979,21.7827184653979,2039.56383454036,0.0,1.0
2024-11-25,23.85,23.85,23.57,23.84,4267,22.0074994662354,22.0074994662354,21.7491304997555,21.9982720031468,4624.23957597434,0.0,1.0
2024-11-26,23.8417,23.9,23.7095,23.8,6234,21.9998406718719,22.0536367816782,21.877853609841,21.9613621507926,6755.91973672933,0.0,1.0
2024-11-27,24.08,24.15,23.9001,23.99,4783,22.2197311172725,22.2843233588924,22.0537290563091,22.1366839494754,5183.43986217138,0.0,1.0
2024-11-29,24.0,24.5,24.0,24.35,1447,22.5856581617517,23.0561927067881,22.5856581617517,22.9150323432772,1537.61292902286,0.476563,1.0
2024-12-02,24.25,24.4422,23.22,24.0,2855,22.8209254342699,23.0017989133819,21.8516242714947,22.5856581617517,3033.78362982741,0.0,1.0
2024-12-03,23.95,24.18,23.8193,24.18,1258,22.538604707248,22.7550505979648,22.4156069771755,22.7550505979648,1336.77751534952,0.0,1.0
2024-12-04,24.0,24.34,23.8362,24.05,1818,22.5856581617517,22.9056216523765,22.4315110447977,22.6327116162553,1931.84540771496,0.0,1.0
2024-12-05,23.8001,24.0,23.8,24.0,4157,22.3975384506461,22.5856581617517,22.3974443437371,22.5856581617517,4417.31647957707,0.0,1.0
2024-12-06,23.75,23.79,23.669,23.79,1899,22.3503908892334,22.3880336528363,22.2741642929375,22.3880336528363,2017.91772786068,0.0,1.0
2024-12-09,23.35,23.45,23.35,23.45,1368,21.9739632532042,22.0680701622115,21.9739632532042,22.0680701622115,1453.66585134988,0.0,1.0
2024-12-10,23.1309,23.61,23.1309,23.4,8307,21.7677750155692,22.2186412166232,21.7677750155692,22.0210167077079,8827.19461049959,0.0,1.0
2024-12-11,23.5,23.93,22.7867,23.6,8236,22.1151236167152,22.5197833254465,21.4438590347661,22.2092305257225,8751.74850271752,0.0,1.0
2024-12-12,23.74,23.77,23.325,23.4,9033,22.3409801983327,22.3692122710349,21.9504365259524,22.0210167077079,9598.65762810191,0.0,1.0
2024-12-13,23.5,23.74,22.72,23.74,11819,22.1151236167152,22.3409801983327,21.3810897264582,22.3409801983327,12559.12039262,0.0,1.0
2024-12-16,23.57,23.6738,23.0,23.55,16231,22.1809984530203,22.2786814245698,21.6445890716787,22.1621770712188,17247.4052874706,0.0,1.0
2024-12-17,23.2045,23.551,22.8,23.12,12870,21.8370377005986,22.1631181403089,21.4563752536641,21.7575173624874,13675.9353120416,0.0,1.0
2024-12-18,23.25,23.5,23.22,23.22,1765,21.8798563441969,22.1151236167152,21.8516242714947,21.8516242714947,1875.52648218752,0.0,1.0
2024-12-19,23.25,23.4956,23.0913,23.23,1977,21.8798563441969,22.1109829127188,21.7305086796023,21.8610349623955,2100.8021842973,0.0,1.0
2024-12-20,23.35,23.35,22.88,22.91,3278,21.9739632532042,21.9739632532042,21.5316607808699,21.5598928535721,3483.2724128106,0.0,1.0
2024-12-23,23.3,23.6566,23.164,23.6566,1941,21.9269097987006,22.2624950362206,21.7989244024506,22.2624950362206,2062.54781978809,0.0,1.0
2024-12-24,23.0,23.47,23.0,23.03,5204,21.6445890716787,22.086891544013,21.6445890716787,21.6728211443809,5529.88091405318,0.0,1.0
2024-12-26,23.15,23.1507,23.01,23.1507,3004,21.7857494351896,21.7864081835527,21.6539997625794,21.7864081835527,3192.11419404608,0.0,1.0
2024-12-27,23.29,23.5999,23.2675,23.5764,6490,21.9174991077998,22.2091364188135,21.8963250532732,22.1870212951967,6896.41182402099,0.0,1.0
2024-12-30,22.98,23.29,22.55,23.15,13059,21.6257676898772,21.9174991077998,21.2211079811458,21.7857494351896,13876.7707257149,0.0,1.0
2024-12-31,22.936,23.0,22.875,22.875,15651,21.584360649914,21.6445890716787,21.5269554354195,21.5269554354195,16631.0849703779,0.0,1.0
2025-01-02,22.85,22.96,22.6461,22.647,3067,21.5034287081677,21.6069463080758,21.3115447207018,21.3123916828829,3259.05933193719,0.0,1.0
2025-01-03,23.15,23.2675,23.0,23.0,9862,21.7857494351896,21.8963250532732,21.6445890716787,21.6445890716787,10479.5706330501,0.0,1.0
2025-01-06,23.05,23.27,23.05,23.0751,6075,21.6916425261823,21.8986777259984,21.6916425261823,21.7152633603432,6455.42401092873,0.0,1.0
2025-01-07,22.9,23.0149,22.75,22.84,3592,21.5504821626714,21.6586110011208,21.4093217991604,21.494018017267,3816.93548102979,0.0,1.0
2025-01-08,22.98,23.06,22.75,22.975,3762,21.6257676898772,21.701053217083,21.4093217991604,21.6210623444268,3997.58109121216,0.0,1.0
2025-01-10,23.1105,23.1105,22.6472,23.0,4373,21.7485772061317,21.7485772061317,21.3125798967009,21.6445890716787,4646.84266663232,0.0,1.0
2025-01-13,22.85,23.11,22.8352,22.8906,3980,21.5034287081677,21.7481066715867,21.4895008856346,21.5416361132247,4229.23252074014,0.0,1.0
2025-01-14,23.1037,23.1749,22.9,22.99,2297,21.7421779363192,21.8091820555324,21.5504821626714,21.6351783807779,2440.8409799347,0.0,1.0
2025-01-15,22.9201,22.9201,22.8364,22.8364,858,21.5693976513818,21.5693976513818,21.4906301685427,21.4906301685427,911.729020802775,0.0,1.0
2025-01-16,23.25,23.3,23.25,23.3,2863,21.8798563441969,21.9269097987006,21.8798563441969,21.9269097987006,3042.28459971835,0.0,1.0
2025-01-17,23.26,23.2899,23.2301,23.2899,3236,21.8892670350976,21.9174050008908,21.8611290693045,21.9174050008908,3438.64232088319,0.0,1.0
2025-01-21,23.3,23.33,23.289,23.29,5804,21.9269097987006,21.9551418714028,21.9165580387098,21.9174991077998,6167.4536558733,0.0,1.0
2025-01-22,23.4862,23.4862,23.0801,23.23,11784,22.1021368632722,22.1021368632722,21.7199687057935,21.8610349623955,12521.9286493472,0.0,1.0
2025-01-23,23.5276,23.5276,23.3,23.3,5530,22.1410971236012,22.1410971236012,21.9269097987006,21.9269097987006,5876.29543710878,0.0,1.0
2025-01-24,23.3543,23.6499,23.2311,23.25,3693,21.9780098502915,22.2561898733171,21.8620701383945,21.8798563441969,3924.26022590285,0.0,1.0
2025-01-27,23.48,23.6499,23.31,23.31,3332,22.0963022349137,22.2561898733171,21.9363204896013,21.9363204896013,3540.65395957441,0.0,1.0
2025-01-28,23.4,23.65,23.09,23.5,9809,22.0210167077079,22.2562839802261,21.7292852897852,22.1151236167152,10423.2517075226,0.0,1.0
2025-01-29,23.521,23.65,23.31,23.65,2767,22.1348860676067,22.2562839802261,21.9363204896013,22.2562839802261,2940.27296102712,0.0,1.0
2025-01-30,23.6,23.63,23.37,23.4,3790,22.2092305257225,22.2374625984246,21.9927846350057,22.0210167077079,4027.33448583042,0.0,1.0
2025-01-31,23.6,23.6,23.1719,23.5904,1394,22.2092305257225,22.2092305257225,21.8063588482622,22.2001962624578,1481.29400349541,0.0,1.0
2025-02-03,23.6299,23.63,23.4831,23.63,1383,22.2373684915156,22.2374625984246,22.0992195490929,22.2374625984246,1469.60516989538,0.0,1.0
2025-02-04,23.63,23.63,23.5117,23.63,3492,22.2374625984246,22.2374625984246,22.126134125069,22.2374625984246,3710.67335739311,0.0,1.0
2025-02-05,23.93,23.93,23.65,23.65,4202,22.5197833254465,22.5197833254465,22.2562839802261,22.2562839802261,4465.13443521359,0.0,1.0
2025-02-06,23.8108,23.93,23.772,23.93,1431,22.4076078899098,22.5197833254465,22.371094409215,22.5197833254465,1520.61098924099,0.0,1.0
2025-02-07,23.77,23.89,23.65,23.66,3035,22.3692122710349,22.4821405618436,22.2562839802261,22.2656946711268,3225.05545237344,0.0,1.0
2025-02-10,23.8905,23.8905,23.77,23.835,1958,22.4826110963887,22.4826110963887,22.3692122710349,22.4303817618896,2080.61238080633,0.0,1.0
2025-02-11,23.6372,23.9,23.631,23.89,5548,22.2442382958732,22.4915512527444,22.2384036675147,22.4821405618436,5895.42261936338,0.0,1.0
2025-02-12,23.6946,23.8,23.63,23.7821,1803,22.2982556616434,22.3974443437371,22.2374625984246,22.3805992070248,1915.90608916946,0.0,1.0
2025-02-13,23.7326,23.7749,23.6624,23.7,1701,22.3340162870661,22.3738235095762,22.267953236943,22.3033374347298,1807.51872306005,0.0,1.0
2025-02-14,23.6904,23.8343,23.6904,23.8,1458,22.2943031714651,22.4297230135266,22.2943031714651,22.3974443437371,1549.30176262289,0.0,1.0
2025-02-18,23.646,23.9,23.3,23.9,15039,22.2525197038658,22.4915512527444,21.9269097987006,22.4915512527444,15980.7607737213,0.0,1.0
2025-02-19,23.79,23.825,23.6261,23.7999,8325,22.3880336528363,22.4209710709889,22.2337924289734,22.3973502368281,8846.32179275419,0.0,1.0
2025-02-20,23.8168,23.8297,23.61,23.82,2894,22.4132543044503,22.4253940957122,22.2186412166232,22.4162657255385,3075.22585804572,0.0,1.0
2025-02-21,23.6306,23.8,23.63,23.705,3151,22.2380272398787,22.3974443437371,22.2374625984246,22.3080427801801,3348.319515792,0.0,1.0
2025-02-24,23.787,23.8,23.63,23.6428,4918,22.3852104455661,22.3974443437371,22.2374625984246,22.2495082827776,5225.97124045226,0.0,1.0
2025-02-25,23.72,23.8863,23.6435,23.8,8363,22.3221588165312,22.4786586062104,22.2501670311406,22.3974443437371,8886.70139973613,0.0,1.0
2025-02-26,23.79,23.88,23.6,23.73,3750,22.3880336528363,22.4727298709429,22.2092305257225,22.331569507432,3984.82963637576,0.0,1.0
2025-02-27,23.8,23.8,23.755,23.755,1085,22.3974443437371,22.3974443437371,22.3550962346838,22.3550962346838,1152.94404145805,0.0,1.0
2025-02-28,23.63,23.89,23.6,23.6,5178,22.6859413071971,22.9355538649572,22.6571398582248,22.6571398582248,5393.47864578943,0.476563,1.0
2025-03-03,23.6571,23.7,23.64,23.7,3350,22.7119586161021,22.7531446881325,22.6955417901879,22.7531446881325,3489.40777585836,0.0,1.0
2025-03-04,23.6201,23.89,23.62,23.68,13192,22.6764368290362,22.9355538649572,22.6763408242063,22.733943722151,13740.9753370518,0.0,1.0
2025-03-05,23.29,23.6,23.1,23.6,4259,22.3595248855108,22.6571398582248,22.1771157086861,22.6571398582248,4436.23513951665,0.0,1.0
2025-03-06,23.24,23.24,23.15,23.19,972,22.3115224705569,22.3115224705569,22.22511812364,22.2635200556031,1012.44906212965,0.0,1.0
2025-03-07,23.175,23.33,23.09,23.09,2302,22.2491193311169,22.3979268174739,22.1675152256953,22.1675152256953,2397.7960298585,0.0,1.0
2025-03-10,23.18,23.18,23.18,23.18,594,22.2539195726123,22.2539195726123,22.2539195726123,22.2539195726123,618.718871301453,0.0,1.0
2025-03-11,23.6214,23.6214,23.103,23.25,5803,22.677684891825,22.677684891825,22.1799958535834,22.3211229535477,6044.48755919585,0.0,1.0
2025-03-12,23.64,23.64,23.425,23.4254,7003,22.6955417901879,22.6955417901879,22.4891314058862,22.4895154252059,7294.42467293615,0.0,1.0
2025-03-13,23.37,23.5992,23.3281,23.5739,4476,22.436328749437,22.6563718195855,22.3961027257057,22.6320825976189,4662.26543425135,0.0,1.0
2025-03-14,23.5999,23.6,23.58,23.58,1138,22.6570438533949,22.6571398582248,22.6379388922432,22.6379388922432,1185.35702953039,0.0,1.0
2025-03-17,23.4,23.64,23.4,23.6,8780,22.4651301984093,22.6955417901879,22.4651301984093,22.6571398582248,9145.37321553327,0.0,1.0
2025-03-18,23.31,23.4303,23.1714,23.35,3721,22.3787258514924,22.4942196618714,22.2456631572402,22.4171277834554,3875.8466668564,0.0,1.0
2025-03-19,23.28,23.31,23.275,23.3,2596,22.34992440252,22.3787258514924,22.3451241610246,22.3691253685016,2704.03062272487,0.0,1.0
2025-03-20,23.15,23.26,23.15,23.26,860,22.22511812364,22.3307234365385,22.22511812364,22.3307234365385,895.788264847221,0.0,1.0
2025-03-21,23.275,23.2913,23.25,23.2913,1442,22.3451241610246,22.3607729482996,22.3211229535477,22.3607729482996,1502.00776501127,0.0,1.0
2025-03-24,23.3,23.3,23.1854,23.2378,2358,22.3691253685016,22.3691253685016,22.2591038334273,22.309410364299,2456.12642849971,0.0,1.0
2025-03-25,23.25,23.325,23.25,23.26,2557,22.3211229535477,22.3931265759785,22.3211229535477,22.3307234365385,2663.40766652831,0.0,1.0
2025-03-26,23.25,23.27,23.1515,23.27,7020,22.3211229535477,22.3403239195293,22.2265581960886,22.3403239195293,7312.13211538081,0.0,1.0
2025-03-27,23.07,23.13,23.0205,23.09,2322,22.1483142597138,22.2059171576584,22.1007918689095,22.1675152256953,2418.6283150875,0.0,1.0
2025-03-28,23.02,23.02,23.02,23.02,416,22.1003118447599,22.1003118447599,22.1003118447599,22.1003118447599,433.311532763308,0.0,1.0
2025-03-31,23.3,23.33,23.0134,23.02,2437,22.3691253685016,22.3979268174739,22.093975525986,22.1003118447599,2538.41395515428,0.0,1.0
2025-04-01,23.25,23.3,23.09,23.3,7122,22.3211229535477,22.3691253685016,22.1675152256953,22.3691253685016,7418.37677004874,0.0,1.0
2025-04-02,23.25,23.3342,23.25,23.3342,2197,22.3211229535477,22.40195902033,22.3211229535477,22.40195902033,2288.42653240622,0.0,1.0
2025-04-03,23.02,23.27,22.92,23.2,8018,22.1003118447599,22.3403239195293,22.0043070148522,22.2731205385939,8351.66314830818,0.0,1.0
2025-04-04,22.1836,22.99,22.1836,22.99,10400,21.2973274474117,22.0715103957876,21.2973274474117,22.0715103957876,10832.7883190827,0.0,1.0
2025-04-07,22.25,22.58,21.66,21.7898,8694,21.3610746544704,21.6778905931659,20.7946461580148,20.919260427235,9055.79438904854,0.0,1.0
2025-04-08,22.5,22.7819,22.31,22.7819,2146,21.6010867292397,21.8717243447496,21.418677552415,21.8717243447496,2235.30420507226,0.0,1.0
2025-04-09,22.45,22.5,22.43,22.5,1097,21.5530843142859,21.6010867292397,21.5338833483043,21.6010867292397,1142.65084481093,0.0,1.0
2025-04-10,22.18,22.45,22.18,22.45,2518,21.293871273535,21.5530843142859,21.293871273535,21.5530843142859,2622.78471033175,0.0,1.0
2025-04-11,22.1438,22.952,22.1421,22.952,3037,21.2591175251084,22.0350285604227,21.257485443,22.0350285604227,3163.38251202443,0.0,1.0
2025-04-14,22.535,22.575,22.2614,22.2614,6245,21.6346884197074,21.6730903516705,21.3720192050799,21.3720192050799,6504.88106275687,0.0,1.0
2025-04-15,22.4975,22.65,22.375,22.65,3317,21.598686608492,21.7450939741013,21.4810806918551,21.7450939741013,3455.03450523051,0.0,1.0
2025-04-16,22.45,22.7,22.4485,22.7,1011,21.5530843142859,21.7930963890552,21.5516442418372,21.7930963890552,1053.07201832621,0.0,1.0
2025-04-17,22.8465,22.8465,22.65,22.65,877,21.93374346487,21.93374346487,21.7450939741013,21.7450939741013,913.495707291877,0.0,1.0
2025-04-21,22.71,23.0,22.6801,23.0,1772,21.802696872046,22.0811108787784,21.7739914279035,22.0811108787784,1845.74047128985,0.0,1.0
2025-04-22,22.703,22.82,22.703,22.744,1610,21.7959765339524,21.9083021849445,21.7959765339524,21.8353385142146,1676.99896093492,0.0,1.0
2025-04-23,22.9,22.9,22.7374,22.7374,1032,21.9851060488707,21.9851060488707,21.8290021954407,21.8290021954407,1074.94591781666,0.0,1.0
2025-04-24,22.85,22.85,22.8195,22.8195,1901,21.9371036339168,21.9371036339168,21.9078221607949,21.9078221607949,1980.10871101694,0.0,1.0
2025-04-25,22.45,22.655,22.35,22.35,3361,21.5530843142859,21.7498942155967,21.4570794843781,21.4570794843781,3500.86553273431,0.0,1.0
2025-04-28,22.9359,23.1,22.65,22.94,6193,22.0195717828075,22.1771157086861,21.7450939741013,22.0235079808337,6450.71712116146,0.0,1.0
2025-04-29,22.9398,22.9398,22.8,22.9,3036,22.0233159711739,22.0233159711739,21.8891012189629,21.9851060488707,3162.34089776299,0.0,1.0
2025-04-30,23.0,23.099,22.75,23.099,2965,22.0811108787784,22.176155660387,21.8410988040091,22.176155660387,3088.38628520001,0.0,1.0
2025-05-01,22.8,22.9721,22.71,22.925,1845,21.8891012189629,22.0543255312341,21.802696872046,22.0091072563476,1921.77831237573,0.0,1.0
2025-05-02,23.0,23.1288,23.0,23.0,2204,22.0811108787784,22.2047650996995,22.0811108787784,22.0811108787784,2295.71783223637,0.0,1.0
2025-05-05,23.117,23.162,23.0,23.162,1349,22.1934365297704,22.2366387032289,22.0811108787784,22.2366387032289,1405.1376386964,0.0,1.0
2025-05-06,23.5,23.64,22.8,22.95,9317,22.561135028317,22.6955417901879,21.8891012189629,22.0331084638245,9704.72007393207,0.0,1.0
2025-05-07,23.55,23.5584,23.25,23.5584,6311,22.6091374432709,22.6172018489832,22.3211229535477,22.6172018489832,6573.62760401258,0.0,1.0
2025-05-08,23.56,23.6399,23.56,23.6399,1904,22.6187379262617,22.695445785358,22.6187379262617,22.695445785358,1983.23355380129,0.0,1.0
2025-05-09,23.18,23.6239,23.18,23.5001,4164,22.2539195726123,22.6800850125727,22.2539195726123,22.561231033147,4337.28178467887,0.0,1.0
2025-05-12,23.2,23.21,23.1,23.1,1345,22.2731205385939,22.2827210215846,22.1771157086861,22.1771157086861,1400.97118165059,0.0,1.0
2025-05-13,23.2373,23.3,23.15,23.2999,33125,22.3089303401494,22.3691253685016,22.22511812364,22.3690293636717,34503.4724105398,0.0,1.0
2025-05-14,22.97,23.25,22.97,23.2062,11941,22.0523094298061,22.3211229535477,22.0523094298061,22.2790728380481,12437.9158959775,0.0,1.0
2025-05-15,23.1,23.1,23.1,23.1,1182,22.1771157086861,22.1771157086861,22.1771157086861,22.1771157086861,1231.18805703421,0.0,1.0
2025-05-16,23.11,23.11,23.11,23.11,286,22.1867161916769,22.1867161916769,22.1867161916769,22.1867161916769,297.901678774774,0.0,1.0
2025-05-19,23.21,23.25,23.16,23.16,3973,22.2827210215846,22.3211229535477,22.2347186066308,22.2347186066308,4138.33346074188,0.0,1.0
2025-05-20,23.25,23.2982,23.2,23.2,2218,22.3211229535477,22.3673972815632,22.2731205385939,22.2731205385939,2310.30043189667,0.0,1.0
2025-05-21,23.25,23.3,23.2,23.279,4370,22.3211229535477,22.3691253685016,22.2731205385939,22.348964354221,4551.85432253763,0.0,1.0
2025-05-22,23.25,23.255,23.16,23.23,2968,22.3211229535477,22.3259231950431,22.2347186066308,22.3019219875662,3091.51112798437,0.0,1.0
2025-05-23,23.21,23.23,23.21,23.22,2152,22.2827210215846,22.3019219875662,22.2827210215846,22.2923215045754,2241.55389064096,0.0,1.0
2025-05-27,23.1,23.125,23.1,23.1,4222,22.1771157086861,22.2011169161631,22.1771157086861,22.1771157086861,4397.69541184299,0.0,1.0
2025-05-28,23.1116,23.1406,23.0,23.1,2070,22.1882522689554,22.2160936696287,22.0811108787784,22.1771157086861,2156.14152120203,0.0,1.0
2025-05-29,23.16,23.242,23.1,23.2,14302,22.2347186066308,22.3134425671551,22.1771157086861,22.2731205385939,14897.1671672616,0.0,1.0
2025-05-30,22.605,23.25,22.366,22.88,21549,22.159415298196,22.7917012025241,21.9251264127163,22.4289945597313,21982.3103834177,0.476563,1.0
2025-06-02,22.9169,23.1,22.5944,23.1,2904,22.4651671951882,22.6446579689594,22.1490242430241,22.6446579689594,2962.39404860759,0.0,1.0
2025-06-03,22.65,22.86,22.6,22.86,5488,22.2035282682654,22.409388795256,22.1545138570772,22.409388795256,5598.35349130802,0.0,1.0
2025-06-04,22.49,22.85,22.3349,22.4265,4860,22.0466821524631,22.3995859130183,21.8946394489572,21.9844338502541,4957.72557721519,0.0,1.0
2025-06-05,22.48,22.5,22.3501,22.4787,8195,22.0368792702255,22.0564850347008,21.9095398299585,22.0356048955346,8359.786235654,0.0,1.0
2025-06-06,22.4,22.458,22.3633,22.3633,2304,21.9584562123243,22.0153129293026,21.9224796345122,21.9224796345122,2350.32916253165,0.0,1.0
2025-06-09,22.3713,22.5,22.3713,22.49,6645,21.9303219403023,22.0564850347008,21.9303219403023,22.0466821524631,6778.61861329113,0.0,1.0
2025-06-10,22.38,22.45,22.38,22.45,4039,21.938850447849,22.0074706235125,21.938850447849,22.0074706235125,4120.2167914346,0.0,1.0
2025-06-11,22.31,22.38,22.25,22.38,6447,21.8702302721855,21.938850447849,21.8114129787596,21.938850447849,6576.63720088608,0.0,1.0
2025-06-12,22.2,22.4235,22.18,22.4235,9086,21.7623985675714,21.9814929855828,21.7427928030961,21.9814929855828,9268.7025914768,0.0,1.0
2025-06-13,22.17,22.27,22.15,22.18,7013,21.7329899208585,21.8310187432349,21.7133841563832,21.7427928030961,7154.01841008438,0.0,1.0
2025-06-16,22.14,22.3,22.14,22.2,5371,21.7035812741455,21.8604273899479,21.7035812741455,21.7623985675714,5479.00083852322,0.0,1.0
2025-06-17,22.06,22.175,22.05,22.16,9945,21.6251582162444,21.7378913619773,21.6153553340067,21.7231870386208,10144.9754867089,0.0,1.0
2025-06-18,22.0728,22.13,22.01,22.1,14165,21.6377059055086,21.6937783919079,21.5761438050562,21.664369745195,14449.8318521097,0.0,1.0
2025-06-20,22.052,22.178,22.02,22.14,11929,21.6173159104543,21.7408322266486,21.5859466872938,21.7035812741455,12168.8700433333,0.0,1.0
2025-06-23,22.06,22.1,22.01,22.1,4487,21.6251582162444,21.664369745195,21.5761438050562,21.664369745195,4577.22523970464,0.0,1.0
2025-06-24,22.0272,22.064,22.0,22.05,6498,21.5930047625049,21.6290793691394,21.5663409228185,21.6153553340067,6628.66271620254,0.0,1.0
2025-06-25,22.0,22.0459,22.0,22.0275,8487,21.5663409228185,21.6113361522893,21.5663409228185,21.593298848972,8657.65781354431,0.0,1.0
2025-06-26,22.0525,22.0999,22.0001,22.02,8202,21.6178060545662,21.6642717163726,21.5664389516409,21.5859466872938,8366.92699265821,0.0,1.0
2025-06-27,22.05,22.1967,22.04,22.1,22760,21.6153553340067,21.759163616433,21.6055524517691,21.664369745195,23217.6613451477,0.0,1.0
2025-06-30,22.05,22.185,22.05,22.05,17748,21.6153553340067,21.7476942442149,21.6153553340067,21.6153553340067,18104.8793301266,0.0,1.0
2025-07-01,22.055,22.2511,22.05,22.05,40832,21.6202567751256,21.8124912958058,21.6153553340067,21.6153553340067,41653.0557137552,0.0,1.0
2025-07-02,22.04,22.2385,21.97,22.08,26723,21.6055524517691,21.8001396641863,21.5369322761056,21.6447639807197,27260.3499176793,0.0,1.0
2025-07-03,22.1,22.2,22.0,22.0,12708,21.664369745195,21.7623985675714,21.5663409228185,21.5663409228185,12963.5342870886,0.0,1.0
2025-07-07,22.0699,22.17,22.03,22.05,7233,21.6348630696597,21.7329899208585,21.5957495695315,21.6153553340067,7378.44220164555,0.0,1.0
2025-07-08,22.04,22.0762,22.0171,22.07,17381,21.6055524517691,21.6410388854694,21.5831038514449,21.634961098482,17730.4996414768,0.0,1.0
2025-07-09,22.01,22.065,22.01,22.05,18825,21.5761438050562,21.6300596573632,21.5761438050562,21.6153553340067,19203.5358006329,0.0,1.0
2025-07-10,21.9754,22.03,21.95,22.03,24477,21.5422258325139,21.5957495695315,21.5173265116303,21.5957495695315,24969.1870274684,0.0,1.0
2025-07-11,21.9503,22.0518,21.95,22.0094,10088,21.5176205980974,21.6171198528095,21.5173265116303,21.5755556321219,10290.8509512236,0.0,1.0
2025-07-14,21.9293,21.99,21.88,21.95,7974,21.4970345453984,21.5565380405809,21.4487063359668,21.5173265116303,8134.34233594936,0.0,1.0
2025-07-15,21.95,22.0,21.87,21.95,15110,21.5173265116303,21.5663409228185,21.4389034537291,21.5173265116303,15413.8340476793,0.0,1.0
2025-07-16,21.96,22.0358,21.8601,22.0,6948,21.5271293938679,21.6014352412293,21.4291986003139,21.5663409228185,7087.71138075951,0.0,1.0
2025-07-17,22.023,22.0336,21.98,21.98,8854,21.5888875519651,21.599278607137,21.5467351583432,21.5467351583432,9032.03750219409,0.0,1.0
2025-07-18,22.03,22.05,22.0,22.03,2983,21.5957495695315,21.6153553340067,21.5663409228185,21.5957495695315,3042.98259194092,0.0,1.0
2025-07-21,22.0493,22.0493,21.95,21.95,5697,21.6146691322501,21.6146691322501,21.5173265116303,21.5173265116303,5811.55609329114,0.0,1.0
2025-07-22,22.0442,22.0699,22.0,22.055,4235,21.6096696623089,21.6348630696597,21.5663409228185,21.6202567751256,4320.15798755274,0.0,1.0
2025-07-23,22.0,22.0999,22.0,22.0999,26551,21.5663409228185,21.6642717163726,21.5663409228185,21.6642717163726,27084.8913170042,0.0,1.0
2025-07-24,22.035,22.05,22.0,22.0,13263,21.6006510106503,21.6153553340067,21.5663409228185,21.5663409228185,13529.6943067088,0.0,1.0
2025-07-25,22.0,22.0574,22.0,22.01,7530,21.5663409228185,21.6226094668626,21.5663409228185,21.5761438050562,7681.41432025317,0.0,1.0
2025-07-28,22.01,22.36,22.0,22.1,9293,21.5761438050562,21.9192446833737,21.5663409228185,21.664369745195,9479.86497717298,0.0,1.0
2025-07-29,21.79,22.557,21.7848,22.23,27790,21.360480395828,22.1123614634553,21.3553828970644,21.7918072142843,28348.805306751,0.0,1.0
2025-07-30,22.0,22.25,21.96,21.96,8763,21.5663409228185,21.8114129787596,21.5271293938679,21.5271293938679,8939.20766113925,0.0,1.0
2025-07-31,22.1,22.1871,21.89,21.89,14969,21.664369745195,21.7497528494849,21.4585092182044,21.4585092182044,15269.9987994515,0.0,1.0
2025-08-01,22.37,22.4499,22.1887,22.1887,7072,21.9290475656114,22.0073725946902,21.7513213106429,21.7513213106429,7214.20479054852,0.0,1.0
2025-08-04,22.54,22.54,22.2,22.37,8433,22.0956965636513,22.0956965636513,21.7623985675714,21.9290475656114,8602.57197379748,0.0,1.0
2025-08-05,23.0496,23.25,22.47,22.4984,15019,22.5952514424817,22.7917012025241,22.0270763879878,22.0549165735427,15321.0042066245,0.0,1.0
2025-08-06,23.2,23.2,23.04,23.06,11446,22.7426867913359,22.7426867913359,22.5858406755336,22.6054464400089,11676.1578100422,0.0,1.0
2025-08-07,23.02,23.1794,23.01,23.04,6225,22.5662349110583,22.7224928539263,22.5564320288206,22.5858406755336,6350.17319303797,0.0,1.0
2025-08-08,23.13,23.2,23.115,23.2,2451,22.6740666156724,22.7426867913359,22.6593622923159,22.7426867913359,2500.28505962025,0.0,1.0
2025-08-11,23.2314,23.25,23.2,23.2,4693,22.7734678415621,22.7917012025241,22.7426867913359,22.7426867913359,4787.36751725738,0.0,1.0
2025-08-12,23.2785,23.31,23.2454,23.28,4700,22.8196394169014,22.85051849595,22.7871918766948,22.8211098492371,4794.5082742616,0.0,1.0
2025-08-13,23.2,23.3948,23.2,23.39,4202,22.7426867913359,22.9336469373252,22.7426867913359,22.9289415538511,4286.49441881856,0.0,1.0
2025-08-14,23.19,23.3299,22.8536,23.2,7196,22.7328839090982,22.8700262316029,22.4031149506239,22.7426867913359,7340.69820033757,0.0,1.0
2025-08-15,23.0275,23.2,23.0,23.2,1719,22.5735870727365,22.7426867913359,22.546629146583,22.7426867913359,1753.5658986076,0.0,1.0
2025-08-18,22.94,23.0999,22.915,23.09,3670,22.4878118531571,22.6445599401371,22.463304647563,22.6348550867218,3743.79688649789,0.0,1.0
2025-08-19,23.2,23.39,23.065,23.08,7257,22.7426867913359,22.9289415538511,22.6103478811277,22.6250522044842,7402.9247970886,0.0,1.0
2025-08-20,23.15,23.3132,22.98,22.98,4863,22.6936723801477,22.853655418266,22.5270233821077,22.5270233821077,4960.78590164556,0.0,1.0
2025-08-21,23.1494,23.15,23.1029,23.15,5566,22.6930842072134,22.6936723801477,22.6475008048084,22.6936723801477,5677.92192649789,0.0,1.0
2025-08-22,23.12,23.19,22.95,23.19,4206,22.6642637334347,22.7328839090982,22.4976147353948,22.7328839090982,4290.57485139241,0.0,1.0
2025-08-25,23.1536,23.1769,23.0911,23.11,15676,22.6972014177532,22.7200421333669,22.6359334037679,22.6544608511971,15991.2152568777,0.0,1.0
2025-08-26,23.35,23.42,23.1937,23.1937,3923,22.8897300249006,22.9583502005641,22.7365109755262,22.7365109755262,4001.88424679324,0.0,1.0
2025-08-27,23.43,23.47,23.3975,23.3975,3572,22.9681530828017,23.0073646117523,22.9362937155294,22.9362937155294,3643.82628843882,0.0,1.0
2025-08-28,23.93,23.99,23.48,23.48,19696,23.458297194684,23.5171144881098,23.0171674939899,23.0171674939899,20092.0499935865,0.0,1.0
2025-08-29,23.7,23.88,22.78,23.8,6609,23.7,23.88,22.78,23.8,6609,0.476563,1.0
2025-09-02,23.598,23.6475,23.1254,23.2105,16790,23.598,23.6475,23.1254,23.2105,16790,0.0,1.0
2025-09-03,23.5369,23.64,23.5273,23.6,1883,23.5369,23.64,23.5273,23.6,1883,0.0,1.0
2025-09-04,23.62,23.64,23.59,23.59,3230,23.62,23.64,23.59,23.59,3230,0.0,1.0
2025-09-05,23.7108,23.72,23.64,23.64,2921,23.7108,23.72,23.64,23.64,2921,0.0,1.0
2025-09-08,23.7999,23.82,23.57,23.57,7350,23.7999,23.82,23.57,23.57,7350,0.0,1.0
2025-09-09,23.7334,23.88,23.56,23.88,4388,23.7334,23.88,23.56,23.88,4388,0.0,1.0
2025-09-10,23.77,23.77,23.6704,23.6704,1633,23.77,23.77,23.6704,23.6704,1633,0.0,1.0
2025-09-11,23.94,23.94,23.78,23.8,1131,23.94,23.94,23.78,23.8,1131,0.0,1.0
2025-09-12,23.9784,24.0,23.9784,23.99,2658,23.9784,24.0,23.9784,23.99,2658,0.0,1.0
2025-09-15,24.3,24.4999,23.94,24.0,13491,24.3,24.4999,23.94,24.0,13491,0.0,1.0
2025-09-16,24.36,24.4499,24.2622,24.27,8353,24.36,24.4499,24.2622,24.27,8353,0.0,1.0
2025-09-17,24.705,24.705,24.37,24.37,5727,24.705,24.705,24.37,24.37,5727,0.0,1.0
2025-09-18,24.68,24.7138,24.56,24.6645,8243,24.68,24.7138,24.56,24.6645,8243,0.0,1.0
2025-09-19,24.59,24.68,24.23,24.68,8205,24.59,24.68,24.23,24.68,8205,0.0,1.0
2025-09-22,24.6,24.665,24.41,24.505,5585,24.6,24.665,24.41,24.505,5585,0.0,1.0
2025-09-23,24.85,25.0,24.2566,24.2566,5334,24.85,25.0,24.2566,24.2566,5334,0.0,1.0
2025-09-24,24.85,24.85,24.43,24.43,5175,24.85,24.85,24.43,24.43,5175,0.0,1.0
2025-09-25,24.6323,24.8226,24.37,24.7548,7444,24.6323,24.8226,24.37,24.7548,7444,0.0,1.0
2025-09-26,24.4701,24.6597,24.2,24.59,6497,24.4701,24.6597,24.2,24.59,6497,0.0,1.0
2025-09-29,24.2304,24.4201,24.2304,24.3075,3104,24.2304,24.4201,24.2304,24.3075,3104,0.0,1.0
2025-09-30,24.5562,24.645,24.05,24.24,3402,24.5562,24.645,24.05,24.24,3402,0.0,1.0
2025-10-01,24.67,24.7499,24.15,24.15,7932,24.67,24.7499,24.15,24.15,7932,0.0,1.0
2025-10-02,24.7132,24.7132,24.49,24.49,1306,24.7132,24.7132,24.49,24.49,1306,0.0,1.0
2025-10-03,24.2049,24.49,24.2049,24.49,977,24.2049,24.49,24.2049,24.49,977,0.0,1.0
2025-10-06,24.5057,24.7,24.0301,24.7,4871,24.5057,24.7,24.0301,24.7,4871,0.0,1.0
2025-10-07,24.12,24.67,24.03,24.67,12823,24.12,24.67,24.03,24.67,12823,0.0,1.0
2025-10-08,24.11,24.2,24.08,24.13,3698,24.11,24.2,24.08,24.13,3698,0.0,1.0
2025-10-09,24.06,24.1186,24.0564,24.1186,1404,24.06,24.1186,24.0564,24.1186,1404,0.0,1.0
2025-10-10,24.1319,24.1725,24.1319,24.1722,750,24.1319,24.1725,24.1319,24.1722,750,0.0,1.0
2025-10-13,24.056,24.2,24.01,24.01,1392,24.056,24.2,24.01,24.01,1392,0.0,1.0
2025-10-14,24.15,24.1999,24.0768,24.0768,4624,24.15,24.1999,24.0768,24.0768,4624,0.0,1.0
2025-10-15,23.9273,24.2,23.87,24.18,5456,23.9273,24.2,23.87,24.18,5456,0.0,1.0
2025-10-16,23.9514,24.285,23.8701,23.95,4500,23.9514,24.285,23.8701,23.95,4500,0.0,1.0
2025-10-17,23.96,24.1999,23.56,23.9,4700,23.96,24.1999,23.56,23.9,4700,0.0,1.0
2025-10-20,24.16,24.1936,23.8166,23.8416,3463,24.16,24.1936,23.8166,23.8416,3463,0.0,1.0
2025-10-21,24.08,24.54,23.2125,23.2125,14635,24.08,24.54,23.2125,23.2125,14635,0.0,1.0
2025-10-22,23.97,24.2,23.5391,23.99,9827,23.97,24.2,23.5391,23.99,9827,0.0,1.0
2025-10-23,24.11,24.1687,23.935,23.935,2689,24.11,24.1687,23.935,23.935,2689,0.0,1.0
2025-10-24,24.062,24.2,23.808,24.19,5102,24.062,24.2,23.808,24.19,5102,0.0,1.0
2025-10-27,23.945,24.0,23.72,23.72,3710,23.945,24.0,23.72,23.72,3710,0.0,1.0
2025-10-28,23.95,24.01,23.91,23.9695,4566,23.95,24.01,23.91,23.9695,4566,0.0,1.0
2025-10-29,23.8101,23.8876,23.81,23.88,3030,23.8101,23.8876,23.81,23.88,3030,0.0,1.0
2025-10-30,23.9499,23.9499,23.84,23.9499,1766,23.9499,23.9499,23.84,23.9499,1766,0.0,1.0
2025-10-31,24.03,24.0499,23.9001,23.9001,3802,24.03,24.0499,23.9001,23.9001,3802,0.0,1.0
2025-11-03,23.95,24.0496,23.82,24.0496,6096,23.95,24.0496,23.82,24.0496,6096,0.0,1.0
2025-11-04,24.04,24.05,23.9507,24.05,1141,24.04,24.05,23.9507,24.05,1141,0.0,1.0
2025-11-05,24.156,24.156,24.0461,24.08,3154,24.156,24.156,24.0461,24.08,3154,0.0,1.0
2025-11-06,24.16,24.2,24.16,24.2,4010,24.16,24.2,24.16,24.2,4010,0.0,1.0
2025-11-07,24.1815,24.25,24.173,24.25,2621,24.1815,24.25,24.173,24.25,2621,0.0,1.0
2025-11-10,24.1531,24.19,23.83,24.12,14015,24.1531,24.19,23.83,24.12,14015,0.0,1.0
2025-11-11,24.2,24.2,24.05,24.05,4247,24.2,24.2,24.05,24.05,4247,0.0,1.0
2025-11-12,24.18,24.18,24.06,24.06,942,24.18,24.18,24.06,24.06,942,0.0,1.0
2025-11-13,23.96,24.16,23.92,24.16,3607,23.96,24.16,23.92,24.16,3607,0.0,1.0
2025-11-14,23.84,24.03,23.82,24.03,1998,23.84,24.03,23.82,24.03,1998,0.0,1.0
2025-11-17,23.85,24.04,23.76,23.9,12507,23.85,24.04,23.76,23.9,12507,0.0,1.0
2025-11-18,23.8876,23.895,23.6601,23.8509,2870,23.8876,23.895,23.6601,23.8509,2870,0.0,1.0
2025-11-19,23.96,24.05,23.7,23.88,4721,23.96,24.05,23.7,23.88,4721,0.0,1.0
2025-11-20,23.6994,23.96,23.54,23.96,6682,23.6994,23.96,23.54,23.96,6682,0.0,1.0
2025-11-21,24.13,24.42,23.5,23.94,15162,24.13,24.42,23.5,23.94,15162,0.0,1.0
2025-11-24,24.03,24.1999,23.974,24.13,5136,24.03,24.1999,23.974,24.13,5136,0.0,1.0
2025-11-25,23.94,24.1499,23.85,24.0646,14184,23.94,24.1499,23.85,24.0646,14184,0.0,1.0
2025-11-26,23.985,23.985,23.7023,23.88,17661,23.985,23.985,23.7023,23.88,17661,0.0,1.0