date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-12-17,24.7499,24.751,24.7,24.75,210261,19.0416176269284,19.0424639244645,19.0032264932437,19.0416945630681,273292.890649199,0.0,1.0
2021-12-20,24.5,24.9,24.49,24.9,162981,18.8493542139462,19.1570987725412,18.8416605999813,19.1570987725412,211839.326412872,0.0,1.0
2021-12-21,24.54,24.635,24.51,24.6132,31431,18.8801286698057,18.953218002472,18.857047827911,18.9364459240286,40853.362468527,0.0,1.0
2021-12-22,24.66,24.7,24.56,24.68,36362,18.9724520373842,19.0032264932437,18.8955158977354,18.9878392653139,47262.5740854754,0.0,1.0
2021-12-23,24.8,24.84,24.7,24.74,155050,19.0801626328924,19.1109370887519,19.0032264932437,19.0340009491032,201530.776963671,0.0,1.0
2021-12-27,24.84,24.85,24.72,24.72,95037,19.1109370887519,19.1186307027168,19.0186137211734,19.0186137211734,123527.12318798,0.0,1.0
2021-12-28,24.87,24.93,24.78,24.78,93954,19.1340179306466,19.1801796144358,19.0647754049627,19.0647754049627,122119.462230536,0.0,1.0
2021-12-29,24.855,24.9,24.81,24.8999,55227,19.1224775096993,19.1570987725412,19.0878562468573,19.1570218364015,71782.910153967,0.0,1.0
2021-12-30,24.88,24.95,24.83,24.9,38269,19.1417115446114,19.1955668423656,19.1032434747871,19.1570987725412,49741.2531675119,0.0,1.0
2021-12-31,24.8,24.89,24.77,24.85,532046,19.0801626328924,19.1494051585763,19.0570817909978,19.1186307027168,691542.36543317,0.0,1.0
2022-01-03,24.785,24.84,24.77,24.78,31587,19.0686222119451,19.1109370887519,19.0570817909978,19.0647754049627,41056.1280358043,0.0,1.0
2022-01-04,24.78,24.8,24.74,24.8,26247,19.0647754049627,19.0801626328924,19.0340009491032,19.0801626328924,34115.3066943918,0.0,1.0
2022-01-05,24.65,24.8,24.55,24.72,24872,18.9647584234193,19.0801626328924,18.8878222837705,19.0186137211734,32328.110187942,0.0,1.0
2022-01-06,24.6,24.75,24.5426,24.75,25824,18.9262903535949,19.0416945630681,18.8821290094365,19.0416945630681,33565.500060044,0.0,1.0
2022-01-07,24.6,24.7,24.5,24.7,13541,18.9262903535949,19.0032264932437,18.8493542139462,19.0032264932437,17600.311195518,0.0,1.0
2022-01-10,24.6,24.62,24.51,24.62,22548,18.9262903535949,18.9416775815247,18.857047827911,18.9416775815247,29307.4231472224,0.0,1.0
2022-01-11,24.62,24.75,24.55,24.7,21651,18.9416775815247,19.0416945630681,18.8878222837705,19.0032264932437,28141.5211353784,0.0,1.0
2022-01-12,24.74,24.74,24.57,24.57,30869,19.0340009491032,19.0340009491032,18.9032095117003,18.9032095117003,40122.8865146181,0.0,1.0
2022-01-13,24.66,24.78,24.55,24.78,15969,18.9724520373842,19.0647754049627,18.8878222837705,19.0647754049627,20756.175281089,0.0,1.0
2022-01-14,24.59,24.65,24.55,24.6,23779,18.91859673963,18.9647584234193,18.8878222837705,18.9262903535949,30907.4514377241,0.0,1.0
2022-01-18,24.6,24.665,24.57,24.665,18998,18.9262903535949,18.9762988443666,18.9032095117003,18.9762988443666,24693.2067123883,0.0,1.0
2022-01-19,24.57,24.76,24.429,24.76,25118,18.9032095117003,19.0493881770329,18.7947295547955,19.0493881770329,32647.8558901868,0.0,1.0
2022-01-20,24.54,24.63,24.54,24.6,17065,18.8801286698057,18.9493711954895,18.8801286698057,18.9262903535949,22180.7333691391,0.0,1.0
2022-01-21,24.6,24.61,24.53,24.5818,82611,18.9262903535949,18.9339839675598,18.8724350558408,18.9122879761788,107376.065886783,0.0,1.0
2022-01-24,24.56,24.64,24.35,24.55,58741,18.8955158977354,18.9570648094544,18.733950004473,18.8878222837705,76350.3345348143,0.0,1.0
2022-01-25,24.61,24.63,24.5,24.55,24270,18.9339839675598,18.9493711954895,18.8493542139462,18.8878222837705,31545.6430629363,0.0,1.0
2022-01-26,24.44,24.6,24.37,24.6,69272,18.8031925301569,18.9262903535949,18.7493372324028,18.9262903535949,90038.3101053039,0.0,1.0
2022-01-27,24.41,24.4999,24.4,24.48,34241,18.7801116882623,18.8492772778065,18.7724180742974,18.8339669860164,44505.7422380717,0.0,1.0
2022-01-28,24.36,24.5,24.235,24.5,39376,18.7416436184379,18.8493542139462,18.6454734438769,18.8493542139462,51180.1088276135,0.0,1.0
2022-01-31,24.35,24.4,24.25,24.25,61798,18.733950004473,18.7724180742974,18.6570138648243,18.6570138648243,80323.7597858814,0.0,1.0
2022-02-01,24.3999,24.4,24.3858,24.4,11382,18.7723411381577,18.7724180742974,18.7614931424673,18.7724180742974,14794.0877355724,0.0,1.0
2022-02-02,24.35,24.421,24.32,24.36,29426,18.733950004473,18.7885746636236,18.7108691625784,18.7416436184379,38247.3050173039,0.0,1.0
2022-02-03,24.39,24.4,24.32,24.32,5183,18.7647244603325,18.7724180742974,18.7108691625784,18.7108691625784,6736.75599485781,0.0,1.0
2022-02-04,24.3219,24.3794,24.32,24.365,10047,18.7123309492317,18.7565692295298,18.7108691625784,18.7454904254203,13058.8824002193,0.0,1.0
2022-02-07,24.32,24.35,24.32,24.335,18358,18.7108691625784,18.733950004473,18.7108691625784,18.7224095835257,23861.3479748407,0.0,1.0
2022-02-08,24.3,24.35,24.26,24.35,12610,18.6954819346486,18.733950004473,18.6647074787891,18.733950004473,16390.2166882418,0.0,1.0
2022-02-09,24.273,24.35,24.24,24.35,22192,18.6747091769435,18.733950004473,18.6493202508594,18.733950004473,28844.7017244615,0.0,1.0
2022-02-10,24.11,24.4,24.1,24.3,27711,18.549303269316,18.7724180742974,18.5416096553511,18.6954819346486,36018.1835565319,0.0,1.0
2022-02-11,23.65,24.06,23.6345,24.0565,16427,18.1953970269317,18.5108351994916,18.1834719252861,18.5081424346039,21351.4741901465,0.0,1.0
2022-02-14,23.63,23.9,23.39,23.83,41566,18.1800097990019,18.3877373760536,17.9953630638449,18.3338820782995,54026.6254451592,0.0,1.0
2022-02-15,23.68,23.8782,23.66,23.66,2298,18.2184778688263,18.3709652976102,18.2030906408966,18.2030906408966,2986.89277950671,0.0,1.0
2022-02-16,23.88,23.88,23.682,23.8777,6138,18.3723501481238,18.3723501481238,18.2200165916193,18.3705806169119,7978.04520479207,0.0,1.0
2022-02-17,23.96,23.96,23.89,23.925,5600,18.4338990598429,18.4338990598429,18.3800437620887,18.4069714109658,7278.76395354112,0.0,1.0
2022-02-18,24.1,24.5,24.01,24.5,4401,18.5416096553511,18.8493542139462,18.4723671296672,18.8493542139462,5720.32859991689,0.0,1.0
2022-02-22,24.12,24.3198,24.12,24.31,13686,18.5569968832809,18.7107152902991,18.5569968832809,18.7031755486135,17788.7791907435,0.0,1.0
2022-02-23,24.26,24.45,24.1507,24.21,3524,18.6647074787891,18.8108861441218,18.580616278153,18.6262394089648,4580.42217362125,0.0,1.0
2022-02-24,24.4,24.41,23.68,24.0,12596,18.7724180742974,18.7801116882623,18.2184778688263,18.4646735157024,16372.0197783579,0.0,1.0
2022-02-25,24.45,24.47,24.19,24.4301,4964,18.8108861441218,18.8262733720515,18.610852181035,18.7955758523317,6452.10433310324,0.0,1.0
2022-02-28,24.16,24.5,24.16,24.45,7572,18.5877713391404,18.8493542139462,18.5877713391404,18.8108861441218,9841.92868860954,0.0,1.0
2022-03-01,24.3,24.49,24.3,24.49,1074,18.6954819346486,18.8416605999813,18.6954819346486,18.8416605999813,1395.962943947,0.0,1.0
2022-03-02,24.18,24.22,24.12,24.15,6208,18.6031585670701,18.6339330229296,18.5569968832809,18.5800777251755,8069.02975421133,0.0,1.0
2022-03-03,24.07,24.22,24.0,24.22,20188,18.5185288134565,18.6339330229296,18.4646735157024,18.6339330229296,26239.9440525158,0.0,1.0
2022-03-04,24.07,24.1,24.03,24.1,9732,18.5185288134565,18.5416096553511,18.487754357597,18.5416096553511,12649.4519278326,0.0,1.0
2022-03-07,24.07,24.15,24.06,24.15,3568,18.5185288134565,18.5800777251755,18.5108351994916,18.5800777251755,4637.61246182764,0.0,1.0
2022-03-08,24.24,24.33,24.1,24.15,3989,18.6493202508594,18.7185627765433,18.5416096553511,18.5800777251755,5184.81953762064,0.0,1.0
2022-03-09,24.2581,24.4999,24.13,24.4978,8108,18.6632456921358,18.8492772778065,18.5646904972457,18.8476616188739,10538.6103813056,0.0,1.0
2022-03-10,24.45,24.49,24.305,24.33,6663,18.8108861441218,18.8416605999813,18.6993287416311,18.7185627765433,8660.42932543652,0.0,1.0
2022-03-11,24.4,24.49,24.4,24.49,1460,18.7724180742974,18.8416605999813,18.7724180742974,18.8416605999813,1897.67774503037,0.0,1.0
2022-03-14,23.862,24.2,23.85,24.2,8019,18.3585016429871,18.6185457949999,18.3492693062292,18.6185457949999,10422.9300256154,0.0,1.0
2022-03-15,23.83,23.95,23.83,23.875,20417,18.3338820782995,18.426205445878,18.3338820782995,18.3685033411414,26537.5935070445,0.0,1.0
2022-03-16,24.315,24.3986,23.9928,24.02,4975,18.707022355596,18.7713409683423,18.4591341136476,18.4800607436321,6466.40190515483,0.0,1.0
2022-03-17,23.93,24.1879,23.93,24.1879,18091,18.4108182179482,18.6092365221024,18.4108182179482,18.6092365221024,23514.3069077702,0.0,1.0
2022-03-18,23.975,24.09,23.83,23.83,14028,18.4454394807902,18.5339160413862,18.3338820782995,18.3338820782995,18233.3037036205,0.0,1.0
2022-03-21,24.05,24.1,23.9885,23.9885,5878,18.5031415855267,18.5416096553511,18.4558258596428,18.4558258596428,7640.10259266337,0.0,1.0
2022-03-22,23.84,24.3332,23.83,23.95,51788,18.3415756922643,18.721024733012,18.3338820782995,18.426205445878,67312.9692189266,0.0,1.0
2022-03-23,23.78,23.95,23.78,23.79,25008,18.2954140084751,18.426205445878,18.2954140084751,18.30310762244,32504.8801696708,0.0,1.0
2022-03-24,23.79,24.01,23.76,23.8414,19140,18.30310762244,18.4723671296672,18.2800267805453,18.3426527982194,24877.7753697816,0.0,1.0
2022-03-25,23.7141,24.05,23.37,23.95,41901,18.2447130924466,18.5031415855267,17.9799758359152,18.426205445878,54462.051503094,0.0,1.0
2022-03-28,23.57,23.7599,23.53,23.55,20656,18.1338481152127,18.2799498444057,18.1030736593532,18.1184608872829,26848.2407543474,0.0,1.0
2022-03-29,23.95,24.15,23.6123,23.74,45269,18.426205445878,18.5800777251755,18.1663921022841,18.2646395526156,58839.7081094381,0.0,1.0
2022-03-30,23.84,24.04,23.65,23.85,17058,18.3415756922643,18.4954479715619,18.1953970269317,18.3492693062292,22171.6349141973,0.0,1.0
2022-03-31,23.83,23.92,23.73,23.8,27630,18.3338820782995,18.4031246039834,18.2569459386507,18.3108012364048,35912.9014350609,0.0,1.0
2022-04-01,23.73,23.91,23.73,23.8702,21197,18.2569459386507,18.3954309900185,18.2569459386507,18.3648104064383,27551.4213434306,0.0,1.0
2022-04-04,24.5,24.56,24.23,24.5,167152,18.8493542139462,18.8955158977354,18.6416266368945,18.8493542139462,217260.705778983,0.0,1.0
2022-04-05,24.3,24.67,24.2585,24.67,52347,18.6954819346486,18.9801456513491,18.6635534366944,18.9801456513491,68039.5458350033,0.0,1.0
2022-04-06,24.19,24.52,24.1,24.41,35958,18.610852181035,18.8647414418759,18.5416096553511,18.7801116882623,46737.4632573986,0.0,1.0
2022-04-07,24.37,24.46,24.07,24.25,29052,18.7493372324028,18.8185797580867,18.5185288134565,18.6570138648243,37761.1875675494,0.0,1.0
2022-04-08,24.27,24.47,24.03,24.37,40787,18.672401092754,18.8262733720515,18.487754357597,18.7493372324028,53014.0973880504,0.0,1.0
2022-04-11,24.28,24.47,24.19,24.25,22019,18.6800947067189,18.8262733720515,18.610852181035,18.6570138648243,28619.8399094682,0.0,1.0
2022-04-12,24.46,24.5,24.4436,24.4436,13838,18.8185797580867,18.8493542139462,18.8059622311843,18.8059622311843,17986.3456409111,0.0,1.0
2022-04-13,24.75,24.75,24.49,24.4957,12276,19.0416945630681,19.0416945630681,18.8416605999813,18.8460459599413,15956.0904095841,0.0,1.0
2022-04-14,24.58,24.69,24.57,24.59,3753,18.9109031256652,18.9955328792788,18.9032095117003,18.91859673963,4878.07162814997,0.0,1.0
2022-04-18,24.42,24.58,24.29,24.58,9753,18.7878053022272,18.9109031256652,18.6877883206838,18.9109031256652,12676.7472926583,0.0,1.0
2022-04-19,24.32,24.4799,24.27,24.42,8212,18.7108691625784,18.8338900498768,18.672401092754,18.7878053022272,10673.7874261571,0.0,1.0
2022-04-20,24.46,24.71,24.36,24.44,23609,18.8185797580867,19.0109201072086,18.7416436184379,18.8031925301569,30686.4889605629,0.0,1.0
2022-04-21,24.39,24.5,24.39,24.43,12635,18.7647244603325,18.8493542139462,18.7647244603325,18.795498916192,16422.7111701772,0.0,1.0
2022-04-22,24.45,24.45,24.4,24.4,6968,18.8108861441218,18.8108861441218,18.7724180742974,18.7724180742974,9056.86200504903,0.0,1.0
2022-04-25,24.41,24.47,24.41,24.47,8865,18.7801116882623,18.8262733720515,18.7801116882623,18.8262733720515,11522.5432943111,0.0,1.0
2022-04-26,24.3,24.43,24.25,24.42,9345,18.6954819346486,18.795498916192,18.6570138648243,18.7878053022272,12146.4373474718,0.0,1.0
2022-04-27,24.3,24.4,24.03,24.25,18774,18.6954819346486,18.7724180742974,18.487754357597,18.6570138648243,24402.0561542467,0.0,1.0
2022-04-28,24.3,24.35,24.1,24.17,46034,18.6954819346486,18.733950004473,18.5416096553511,18.5954649531053,59834.0392566631,0.0,1.0
2022-04-29,24.71,24.75,24.19,24.34,20287,19.0109201072086,19.0416945630681,18.610852181035,18.7262563905081,26368.6222009801,0.0,1.0
2022-05-02,24.25,24.61,24.06,24.39,26911,18.6570138648243,18.9339839675598,18.5108351994916,18.7647244603325,34978.3601345973,0.0,1.0
2022-05-03,24.04,24.4,24.03,24.25,23372,18.4954479715619,18.7724180742974,18.487754357597,18.6570138648243,30378.4412718148,0.0,1.0
2022-05-04,24.04,24.1,24.03,24.06,29492,18.4954479715619,18.5416096553511,18.487754357597,18.5108351994916,38333.0904496133,0.0,1.0
2022-05-05,23.99,24.3527,23.99,24.08,17255,18.4569799017375,18.7360272802435,18.4569799017375,18.5262224274214,22427.6914318486,0.0,1.0
2022-05-06,23.97,24.1,23.93,23.99,4565,18.4415926738077,18.5416096553511,18.4108182179482,18.4569799017375,5933.49240141345,0.0,1.0
2022-05-09,23.82,23.9806,23.8,23.9806,16102,18.3261884643346,18.4497479046105,18.3108012364048,18.4497479046105,20929.0459249856,0.0,1.0
2022-05-10,23.77,23.87,23.77,23.84,68541,18.2877203945102,18.364656534159,18.2877203945102,18.3415756922643,89088.1714535113,0.0,1.0
2022-05-11,22.54,23.8192,21.995,23.76,56810,17.3414058768305,18.3255729752174,16.9221039157447,18.2800267805453,73840.4607501198,0.0,1.0
2022-05-12,22.158,22.9,21.78,22.66,14023,17.0475098233722,17.618375979566,16.7566912154999,17.433729244409,18226.8048072335,0.0,1.0
2022-05-13,22.2583,22.2583,21.15,22.19,27495,17.1246767714399,17.1246767714399,16.2719935357127,17.0721293880598,35737.4312326096,0.0,1.0
2022-05-16,22.64,22.98,22.4,22.4,30037,17.4183420164792,17.679924891285,17.2336952813222,17.2336952813222,39041.4701558063,0.0,1.0
2022-05-17,22.5,22.89,22.5,22.87,10371,17.310631420971,17.6106823656011,17.310631420971,17.5952951376714,13480.0108861027,0.0,1.0
2022-05-18,22.5495,22.7658,22.5,22.5,8463,17.3487148100971,17.5151276801574,17.310631420971,17.310631420971,11000.032024789,0.0,1.0
2022-05-19,22.5,22.8999,22.45,22.7399,6986,17.310631420971,17.6182990434264,17.2721633511466,17.4952012199883,9080.25803204255,0.0,1.0
2022-05-20,22.54,22.84,22.52,22.54,6474,17.3414058768305,17.5722142957767,17.3260186489007,17.3414058768305,8414.7710420045,0.0,1.0
2022-05-23,22.66,23.3,22.6101,22.75,12861,17.433729244409,17.926120538161,17.3953381107242,17.5029717700929,16716.4612868736,0.0,1.0
2022-05-24,22.92,23.15,22.75,22.75,5432,17.6337632074958,17.8107163286879,17.5029717700929,17.5029717700929,7060.40103493488,0.0,1.0
2022-05-25,23.18,23.2211,22.96,23.0119,12541,17.8337971705825,17.8654179239782,17.6645376633553,17.704467519833,16300.5319180999,0.0,1.0
2022-05-26,23.2,23.25,23.1,23.23,4198,17.8491843985123,17.8876524683367,17.7722482588635,17.8722652404069,5456.47340660101,0.0,1.0
2022-05-27,23.0996,23.3,22.83,23.3,14527,17.7719405143049,17.926120538161,17.5645206818119,17.926120538161,18881.8935630522,0.0,1.0
2022-05-31,23.45,23.65,22.9737,22.98,26952,18.0415247476342,18.1953970269317,17.6750779144871,17.679924891285,35031.6510849715,0.0,1.0
2022-06-01,23.26,23.6,23.185,23.45,7580,17.8953460823015,18.1569289571073,17.837643977565,18.0415247476342,9852.32692282891,0.0,1.0
2022-06-02,23.44,23.7499,23.31,23.7499,22611,18.0338311336693,18.2722562304408,17.9338141521259,18.2722562304408,29389.3092416998,0.0,1.0
2022-06-03,23.25,23.7375,23.2,23.68,14077,17.8876524683367,18.2627161491244,17.8491843985123,18.2184778688263,18296.992888214,0.0,1.0
2022-06-06,23.29,23.4676,23.25,23.25,5000,17.9184269241962,18.0550655082124,17.8876524683367,17.8876524683367,6498.89638709029,0.0,1.0
2022-06-07,23.79,23.79,23.36,23.42,9368,18.30310762244,18.30310762244,17.9722822219503,18.0184439057396,12176.3322708524,0.0,1.0
2022-06-08,23.7135,23.798,23.6,23.7881,3392,18.2442514756087,18.3092625136119,18.1569289571073,18.3016458357866,4408.85130900205,0.0,1.0
2022-06-09,23.72,23.76,23.2,23.6,2740,18.2492523246858,18.2800267805453,17.8491843985123,18.1569289571073,3561.39522012549,0.0,1.0
2022-06-10,23.52,23.5636,23.37,23.485,3006,18.0953800453883,18.1289242022752,17.9799758359152,18.0684523965112,3907.13650791869,0.0,1.0
2022-06-13,23.7614,23.8,23.415,23.48,4597,18.2811038865004,18.3108012364048,18.0145970987571,18.0646055895288,5975.08533829083,0.0,1.0
2022-06-14,23.02,23.58,23.02,23.58,4505,17.7106993471445,18.1415417291776,17.7106993471445,18.1415417291776,5855.50564476836,0.0,1.0
2022-06-15,22.55,23.1162,22.25,22.99,3673,17.3490994907953,17.7847119134866,17.1182910718491,17.6876185052499,4774.08928595655,0.0,1.0
2022-06-16,22.28,23.31,22.2154,22.55,6338,17.1413719137437,17.9338141521259,17.0916711675306,17.3490994907953,8238.00106027566,0.0,1.0
2022-06-17,22.32,22.45,22.09,22.1,7830,17.1721463696032,17.2721633511466,16.995193248411,17.0028868623759,10177.2717421834,0.0,1.0
2022-06-21,22.03,22.49,21.89,22.49,3758,16.9490315646218,17.3029378070061,16.8413209691135,17.3029378070061,4884.57052453707,0.0,1.0
2022-06-22,22.006,22.18,22.006,22.1426,4569,16.9305668911061,17.0644357740949,16.9305668911061,17.0356616578663,5938.69151852311,0.0,1.0
2022-06-23,21.76,22.12,21.76,22.1196,6511,16.7413039875701,17.0182740903057,16.7413039875701,17.0179663457471,8462.86287526901,0.0,1.0
2022-06-24,21.76,21.89,21.64,21.89,5595,16.7413039875701,16.8413209691135,16.6489806199916,16.8413209691135,7272.26505715406,0.0,1.0
2022-06-27,21.76,22.54,21.76,21.92,13706,16.7413039875701,17.3414058768305,16.7413039875701,16.8644018110082,17814.774776292,0.0,1.0
2022-06-28,21.68,21.9,21.28,21.75,16947,16.6797550758511,16.8490145830784,16.3720105172561,16.7336103736053,22027.3594144039,0.0,1.0
2022-06-29,21.83,21.9968,21.75,21.76,2953,16.7951592853243,16.9234887662584,16.7336103736053,16.7413039875701,3838.24820621552,0.0,1.0
2022-06-30,21.63,22.0991,21.63,21.89,9956,16.6412870060268,17.0021944371191,16.6412870060268,16.8413209691135,12940.6024859742,0.0,1.0
2022-07-01,21.76,21.92,21.43,21.43,5979,16.7413039875701,16.8644018110082,16.4874147267292,16.4874147267292,7771.3802996826,0.0,1.0
2022-07-05,21.75,21.87,21.65,21.87,3559,16.7336103736053,16.8259337411838,16.6566742339565,16.8259337411838,4625.91444833087,0.0,1.0
2022-07-06,21.64,21.86,21.55,21.75,4025,16.6489806199916,16.8182401272189,16.5797380943077,16.7336103736053,5231.6115916077,0.0,1.0
2022-07-07,21.67,22.13,21.65,21.7,17783,16.6720614618863,17.0259677042705,16.6566742339565,16.6951423037809,23113.9748903253,0.0,1.0
2022-07-08,21.73,21.73,21.52,21.7,9708,16.7182231456755,16.7182231456755,16.5566572524131,16.6951423037809,12618.2572251745,0.0,1.0
2022-07-11,21.71,21.75,21.68,21.7499,6363,16.7028359177458,16.7336103736053,16.6797550758511,16.7335334374656,8270.49554221109,0.0,1.0
2022-07-12,21.7,21.9,21.67,21.9,9980,16.6951423037809,16.8490145830784,16.6720614618863,16.8490145830784,12971.7971886322,0.0,1.0
2022-07-13,22.35,22.42,21.5,21.59,18986,17.1952272114978,17.249082509252,16.5412700244834,16.6105125501672,24677.6093610593,0.0,1.0
2022-07-14,22.44,22.44,21.967,21.967,5347,17.2644697371817,17.2644697371817,16.9005617966431,16.9005617966431,6949.91979635437,0.0,1.0
2022-07-15,22.81,22.81,22.3001,22.39,3129,17.5491334538821,17.5491334538821,17.1568360778131,17.2260016673573,4067.00935904111,0.0,1.0
2022-07-18,22.86,23.07,22.6707,22.99,7294,17.5876015237065,17.7491674169689,17.4419614113514,17.6876185052499,9480.59004948733,0.0,1.0
2022-07-19,22.94,22.9899,22.74,22.74,12228,17.6491504354255,17.6875415691102,17.495278156128,17.495278156128,15893.701004268,0.0,1.0
2022-07-20,23.217,23.46,22.4608,23.46,4141,17.8622635422526,18.0492183615991,17.2804724542286,18.0492183615991,5382.38598778818,0.0,1.0
2022-07-21,23.55,23.8,23.34,23.34,4626,18.1184608872829,18.3108012364048,17.9568949940205,17.9568949940205,6012.77893733596,0.0,1.0
2022-07-22,23.75,23.75,23.75,23.75,540,18.2723331665805,18.2723331665805,18.2723331665805,18.2723331665805,701.880809805751,0.0,1.0
2022-07-25,23.6,23.63,23.26,23.26,6908,18.1569289571073,18.1800097990019,17.8953460823015,17.8953460823015,8978.87524840397,0.0,1.0
2022-07-26,23.2999,23.35,23.2,23.28,17335,17.9260436020214,17.9645886079854,17.8491843985123,17.9107333102313,22531.6737740421,0.0,1.0
2022-07-27,23.23,23.4,23.2287,23.27,6063,17.8722652404069,18.0030566778098,17.8712650705915,17.9030396962664,7880.5617589857,0.0,1.0
2022-07-28,23.3,23.33,23.28,23.2999,7669,17.926120538161,17.9492013800557,17.9107333102313,17.9260436020214,9968.00727851912,0.0,1.0
2022-07-29,23.4,23.78,23.1974,23.255,9015,18.0030566778098,18.2954140084751,17.8471840588814,17.8914992753191,11717.5101859238,0.0,1.0
2022-08-01,23.3801,23.55,23.3801,23.49,17252,17.9877463860197,18.1184608872829,17.9877463860197,18.0722992034937,22423.7920940164,0.0,1.0
2022-08-02,23.3491,23.5,23.22,23.22,12346,17.9638961827286,18.0799928174586,17.864571626442,17.864571626442,16047.0749590034,0.0,1.0
2022-08-03,23.3501,23.5,23.35,23.4,16392,17.9646655441251,18.0799928174586,17.9645886079854,18.0030566778098,21305.9819154368,0.0,1.0
2022-08-04,23.52,23.6269,23.3494,23.3499,23840,18.0953800453883,18.1776247786728,17.9641269911475,17.9645116718458,30986.7379736466,0.0,1.0
2022-08-05,23.55,23.65,23.55,23.6074,9556,18.1184608872829,18.1953970269317,18.1184608872829,18.1626222314413,12420.690775007,0.0,1.0
2022-08-08,23.48,23.6666,23.48,23.5,9227,18.0646055895288,18.2081684261134,18.0646055895288,18.0799928174586,11993.0633927364,0.0,1.0
2022-08-09,23.4,23.67,23.23,23.67,8381,18.0030566778098,18.2107842548615,17.8722652404069,18.2107842548615,10893.4501240408,0.0,1.0
2022-08-10,23.4,23.6604,23.4,23.48,5721,18.0030566778098,18.2033983854552,18.0030566778098,18.0646055895288,7436.03724610872,0.0,1.0
2022-08-11,23.35,23.5606,23.2301,23.5606,11708,17.9645886079854,18.1266161180857,17.8723421765466,18.1266161180857,15217.8157800107,0.0,1.0
2022-08-12,23.39,23.5,23.22,23.25,10206,17.9953630638449,18.0799928174586,17.864571626442,17.8876524683367,13265.5473053287,0.0,1.0
2022-08-15,23.64,23.74,23.63,23.68,8343,18.1877034129668,18.2646395526156,18.1800097990019,18.2184778688263,10844.0585114989,0.0,1.0
2022-08-16,23.6,23.65,23.35,23.42,13752,18.1569289571073,18.1953970269317,17.9645886079854,18.0184439057396,17874.5646230532,0.0,1.0
2022-08-17,23.3601,23.6499,23.3601,23.596,3550,17.9723591580899,18.1953200907921,17.9723591580899,18.1538515115214,4614.21643483412,0.0,1.0
2022-08-18,23.4,23.5999,23.4,23.4,2071,18.0030566778098,18.1568520209677,18.0030566778098,18.0030566778098,2691.8428835328,0.0,1.0
2022-08-19,23.22,23.48,23.13,23.48,9121,17.864571626442,18.0646055895288,17.7953291007581,18.0646055895288,11855.2867893301,0.0,1.0
2022-08-22,23.1,23.25,23.08,23.25,5407,17.7722482588635,17.8876524683367,17.7568610309338,17.8876524683367,7027.90655299946,0.0,1.0
2022-08-23,23.25,23.4499,23.17,23.28,12177,17.8876524683367,18.0414478114945,17.8261035566177,17.9107333102313,15827.4122611197,0.0,1.0
2022-08-24,23.43,23.6,23.4,23.42,25020,18.0261375197044,18.1569289571073,18.0030566778098,18.0184439057396,32520.4775209999,0.0,1.0
2022-08-25,23.53,23.65,23.45,23.4899,58618,18.1030736593532,18.1953970269317,18.0415247476342,18.072222267354,76190.4616836918,0.0,1.0
2022-08-26,23.5501,23.63,23.5,23.5,38515,18.1185378234226,18.1800097990019,18.0799928174586,18.0799928174586,50060.9988697565,0.0,1.0
2022-08-29,23.575,23.575,23.48,23.48,1625,18.1376949221951,18.1376949221951,18.0646055895288,18.0646055895288,2112.14132580435,0.0,1.0
2022-08-30,23.5,23.55,23.45,23.45,21892,18.0799928174586,18.1184608872829,18.0415247476342,18.0415247476342,28454.7679412361,0.0,1.0
2022-08-31,23.41,23.55,23.4,23.5,9527,18.0107502917747,18.1184608872829,18.0030566778098,18.0799928174586,12382.9971759618,0.0,1.0
2022-09-01,23.45,23.49,23.38,23.49,1916,18.0415247476342,18.0722992034937,17.98766944988,18.0722992034937,2490.377095533,0.0,1.0
2022-09-02,23.425,23.59,23.3,23.57,1412,18.022290712722,18.1492353431424,17.926120538161,18.1338481152127,1835.2883397143,0.0,1.0
2022-09-06,23.44,23.45,23.35,23.4,5045,18.0338311336693,18.0415247476342,17.9645886079854,18.0030566778098,6557.38645457411,0.0,1.0
2022-09-07,23.35,23.55,23.35,23.45,38027,17.9645886079854,18.1184608872829,17.9645886079854,18.0415247476342,49426.7065823766,0.0,1.0
2022-09-08,23.45,23.6,23.3916,23.52,48006,18.0415247476342,18.1569289571073,17.9965940420793,18.0953800453883,62397.2039917313,0.0,1.0
2022-09-09,23.55,23.65,23.4,23.4,19170,18.1184608872829,18.1953970269317,18.0030566778098,18.0030566778098,24916.7687481043,0.0,1.0
2022-09-12,23.52,23.7,23.2534,23.64,20189,18.0953800453883,18.2338650967561,17.8902682970847,18.1877034129668,26241.2438317932,0.0,1.0
2022-09-13,23.8,23.8,23.425,23.5135,13488,18.3108012364048,18.3108012364048,18.022290712722,18.0903791963111,17531.4228938148,0.0,1.0
2022-09-14,23.29,23.44,23.1,23.41,13012,18.2309799915193,18.3483972091546,18.0822515158478,18.3249137656276,16622.7750861979,0.40625,1.0
2022-09-15,23.06,23.29,22.95,23.29,4012,18.0509402578117,18.2309799915193,17.9648342982124,18.2309799915193,5125.31306838504,0.0,1.0
2022-09-16,22.9328,23.4446,22.91,23.288,9804,17.9513704572569,18.3519980038288,17.9335230401763,18.2294144286174,12524.5686247375,0.0,1.0
2022-09-19,22.85,22.98,22.83,22.95,14653,17.8865561531222,17.9883177417395,17.8709005241041,17.9648342982124,18719.1456607792,0.0,1.0
2022-09-20,22.59,22.78,22.56,22.78,5284,17.6830329758875,17.831761451559,17.6595495323604,17.831761451559,6750.28770023594,0.0,1.0
2022-09-21,22.51,22.6762,22.33,22.59,6920,17.6204104598153,17.7505087369553,17.4795097986528,17.6830329758875,8840.27079591838,0.0,1.0
2022-09-22,23.24,23.26,22.3,22.32,50782,18.1918409189741,18.2074965479922,17.4560263551258,17.4716819841438,64873.7906876196,0.0,1.0
2022-09-23,23.1,23.26,22.76,23.23,46811,18.0822515158478,18.2074965479922,17.8161058225409,18.1840131044651,59800.8549462045,0.0,1.0
2022-09-26,22.64,23.13,22.61,23.13,18317,17.7221720484326,18.1057349593748,17.6986886049056,18.1057349593748,23399.8901978089,0.0,1.0
2022-09-27,22.86,22.988,22.51,22.68,26440,17.8943839676312,17.9945799933467,17.6204104598153,17.7534833064687,33776.9884167748,0.0,1.0
2022-09-28,23.6,23.68,23.06,23.06,22890,18.473642241299,18.5362647573712,18.0509402578117,18.0509402578117,29241.8783986376,0.0,1.0
2022-09-29,23.44,23.6999,23.1921,23.44,18251,18.3483972091546,18.5518421082442,18.1543456874759,18.3483972091546,23315.5754763449,0.0,1.0
2022-09-30,23.92,24.23,23.065,23.52,22734,18.7241323055878,18.9667945553676,18.0548541650662,18.4110197252268,29042.5890569955,0.0,1.0
2022-10-03,23.95,24.12,23.74,23.9,22105,18.7476157491149,18.8806885957683,18.5832316444254,18.7084766765698,28239.0442115283,0.0,1.0
2022-10-04,23.64,24.1898,23.4,24.04,13813,18.5049534993351,18.9353267410413,18.3170859511185,18.8180660796961,17646.0492057834,0.0,1.0
2022-10-05,23.59,23.75,22.97,23.34,1455,18.46581442679,18.5910594589344,17.9804899272305,18.2701190640644,1858.75635954642,0.0,1.0
2022-10-06,23.5,23.865,23.38,23.8,5868,18.3953640962088,18.6810793257882,18.3014303221005,18.6301985314795,7496.34523561402,0.0,1.0
2022-10-07,23.3,23.7002,22.61,23.41,7670,18.2388078060283,18.5520769426795,17.6986886049056,18.3249137656276,9798.39263073611,0.0,1.0
2022-10-10,22.95,23.43,22.8701,23.11,3400,17.9648342982124,18.3405693946456,17.9022900602853,18.0900793303568,4343.48565117377,0.0,1.0
2022-10-11,22.93,23.1,22.76,22.76,2191,17.9491786691943,18.0822515158478,17.8161058225409,17.8161058225409,2798.99325344758,0.0,1.0
2022-10-12,22.64,22.94,22.61,22.75,6585,17.7221720484326,17.9570064837034,17.6986886049056,17.8082780080319,8412.3097096998,0.0,1.0
2022-10-13,22.85,23.0,22.4,22.51,18432,17.8865561531222,18.0039733707575,17.534304500216,17.6204104598153,23546.8022124808,0.0,1.0
2022-10-14,22.71,23.25,22.7,22.89,2148,17.7769667499958,18.1996687334832,17.7691389354868,17.9178674111583,2744.06093491802,0.0,1.0
2022-10-17,22.7951,22.83,22.65,22.83,1026,17.8435814514676,17.8709005241041,17.7299998629416,17.8709005241041,1310.71067003067,0.0,1.0
2022-10-18,22.5,23.25,22.5,22.95,2270,17.6125826453063,18.1996687334832,17.6125826453063,17.9648342982124,2899.91542004837,0.0,1.0
2022-10-19,22.56,22.6959,22.368,22.45,3548,17.6595495323604,17.7659295315381,17.5092554937871,17.5734435727611,4532.55502657781,0.0,1.0
2022-10-20,22.15,23.0,22.13,23.0,9472,17.3386091374904,18.0039733707575,17.3229535084723,18.0039733707575,12100.4400258582,0.0,1.0
2022-10-21,21.913,22.1,21.57,22.1,5410,17.1530899336265,17.2994700649453,16.8845958959669,17.2994700649453,6911.25216848533,0.0,1.0
2022-10-24,21.4403,22.24,21.07,21.6211,11557,16.7830691417849,17.4090594680716,16.4932051705157,16.9245960281081,14764.0187266515,0.0,1.0
2022-10-25,22.0901,22.0936,21.57,21.57,3919,17.2917205285813,17.2944602636595,16.8845958959669,16.8845958959669,5006.50596086766,0.0,1.0
2022-10-26,22.0,22.1999,22.0,22.1,6163,17.221191919855,17.3776699318904,17.221191919855,17.2994700649453,7873.20649064235,0.0,1.0
2022-10-27,20.67,22.1817,20.0001,22.1817,18508,16.1800925901547,17.363423309484,15.6557072961951,17.363423309484,23643.8918917424,0.0,1.0
2022-10-28,20.02,20.81,18.7001,20.81,21450,15.6712846470681,16.289681993281,14.6380914100219,16.289681993281,27402.2844757874,0.0,1.0
2022-10-31,20.69,20.9699,19.75,19.9,30195,16.1957482191727,16.4148487472804,15.4599336553244,15.5773508729598,38573.9850697625,0.0,1.0
2022-11-01,19.97,21.0342,19.84,21.02,20140,15.6321455745229,16.4651815945734,15.5303839859056,16.4540660979706,25728.7650043059,0.0,1.0
2022-11-02,20.09,20.5805,20.09,20.25,9936,15.7260793486312,16.1100336502989,15.7260793486312,15.8513243807756,12693.1980676655,0.0,1.0
2022-11-03,18.9217,20.335,18.83,19.98,15781,14.8115557795419,15.9178608041024,14.7397747204941,15.639973389032,20160.160900345,0.0,1.0
2022-11-04,18.75,19.7999,18.56,18.94,27030,14.6771522044219,15.4989944497244,14.5284237287504,14.8258806800934,34530.7109268315,0.0,1.0
2022-11-07,19.5751,19.62,18.96,18.96,7896,15.3230251795615,15.3581720667071,14.8415363091114,14.8415363091114,10087.1066769612,0.0,1.0
2022-11-08,20.3,20.5,19.66,19.66,28977,15.8904634533208,16.0470197435013,15.3894833247432,15.3894833247432,37017.9952100183,0.0,1.0
2022-11-09,19.99,20.59,19.58,20.25,10768,15.647801203541,16.1174700740825,15.326860808671,15.8513243807756,13756.0745564233,0.0,1.0
2022-11-10,20.49,20.49,19.97,20.3,9490,16.0391919289922,16.0391919289922,15.6321455745229,15.8904634533208,12123.4349498939,0.0,1.0
2022-11-11,20.25,20.66,19.85,20.49,13648,15.8513243807756,16.1722647756457,15.5382118004146,16.0391919289922,17435.2624021235,0.0,1.0
2022-11-14,20.98,21.35,20.3,20.3,18646,16.4227548399345,16.7123839767684,15.8904634533208,15.8904634533208,23820.1863093488,0.0,1.0
2022-11-15,20.4,21.24,20.31,21.24,21628,15.968741598411,16.6262780171691,15.8982912678298,16.6262780171691,27629.6787245843,0.0,1.0
2022-11-16,20.96,21.8988,20.8,20.99,27477,16.4070992109164,17.1419744370237,16.281854178772,16.4305826544435,35101.7515403829,0.0,1.0
2022-11-17,20.96,21.7,20.55,21.06,13037,16.4070992109164,16.9863574845843,16.0861588160464,16.4853773560067,16654.7124806919,0.0,1.0
2022-11-18,20.9122,21.88,20.72,21.16,11281,16.3696822575633,17.1272581457467,16.2192316626998,16.5636555010969,14411.4298914386,0.0,1.0
2022-11-21,21.05,21.5,21.0,21.25,10267,16.4775495414976,16.8298011944038,16.4384104689525,16.6341058316781,13116.0491707651,0.0,1.0
2022-11-22,21.25,21.39,20.95,20.95,11938,16.6341058316781,16.7436952348045,16.3992713964074,16.3992713964074,15250.744618739,0.0,1.0
2022-11-23,21.6,21.6,21.2,21.2,9006,16.908079339494,16.908079339494,16.594966759133,16.594966759133,11505.1269924915,0.0,1.0
2022-11-25,21.505,21.6,21.5,21.59,1930,16.8337151016583,16.908079339494,16.8298011944038,16.900251524985,2465.56685493099,0.0,1.0
2022-11-28,21.41,22.15,21.41,21.51,11352,16.7593508638226,17.3386091374904,16.7593508638226,16.8376290089128,14502.1320918013,0.0,1.0
2022-11-29,21.1,21.5812,21.09,21.58,6677,16.5166886140428,16.8933630482171,16.5088607995337,16.892423710476,8529.83932143742,0.0,1.0
2022-11-30,20.95,21.3456,20.95,21.11,9057,16.3992713964074,16.7089397383844,16.3992713964074,16.5245164285518,11570.2792772591,0.0,1.0
2022-12-01,21.32,21.32,21.0,21.0,9707,16.6889005332413,16.6889005332413,16.4384104689525,16.4384104689525,12400.6515341011,0.0,1.0
2022-12-02,21.73,21.75,21.3,21.6004,4087,17.0098409281114,17.0254965571294,16.6732449042233,16.9083924520744,5221.12525186681,0.0,1.0
2022-12-05,21.5,21.76,21.06,21.73,16940,16.8298011944038,17.0333243716384,16.4853773560067,17.0098409281114,21640.7785090834,0.0,1.0
2022-12-06,21.02,21.52,20.7117,21.52,7471,16.4540660979706,16.8454568234218,16.2127345766573,16.8454568234218,9544.17097056447,0.0,1.0
2022-12-07,20.8501,21.74,20.85,21.6584,9045,16.3210715294622,17.0176687426204,16.3209932513172,16.9537937762267,11554.949327902,0.0,1.0
2022-12-08,21.43,21.76,20.9,20.9,13250,16.7750064928406,17.0333243716384,16.3601323238623,16.3601323238623,16926.8190817801,0.0,1.0
2022-12-09,21.18,21.2,21.025,21.18,12827,16.579311130115,16.594966759133,16.4579800052251,16.579311130115,16386.4383669429,0.0,1.0
2022-12-12,20.3,21.86,20.3,21.35,34008,15.8904634533208,17.1116025167287,15.8904634533208,16.7123839767684,43445.0764779757,0.0,1.0
2022-12-13,20.94,21.31,20.3,20.32,21653,16.3914435818984,16.6810727187323,15.8904634533208,15.9061190823388,27661.6161190781,0.0,1.0
2022-12-14,20.56,20.7799,20.3,20.5,9020,16.4119915949846,16.587526466178,16.204446954192,16.3640966778786,11299.7376903771,0.40625,1.0
2022-12-15,20.1,20.48,20.1,20.48,4406,16.0447972305053,16.3481317055099,16.0447972305053,16.3481317055099,5519.58362126406,0.0,1.0
2022-12-16,20.125,20.3,20.0,20.3,7807,16.0647534459662,16.204446954192,15.964972368662,16.204446954192,9780.16099210357,0.0,1.0
2022-12-19,20.07,20.15,19.7,20.15,17944,16.0208497719523,16.084709661427,15.7254977831321,16.084709661427,22479.2120971317,0.0,1.0
2022-12-20,20.25,20.75,20.25,20.27,19987,16.1645345232703,16.5636588324869,16.1645345232703,16.180499495639,25038.5651017259,0.0,1.0
2022-12-21,20.43,20.58,20.06,20.25,11290,16.3082192745883,16.4279565673532,16.012867285768,16.1645345232703,14143.4632510374,0.0,1.0
2022-12-22,20.03,20.5775,19.86,20.52,20331,15.988919827215,16.4259609458071,15.8532175620814,16.3800616502472,25469.5085347071,0.0,1.0
2022-12-23,20.2501,20.54,19.9,19.97,29843,16.1646143481321,16.3960266226159,15.8851475068187,15.941024910109,37385.5955536503,0.0,1.0
2022-12-27,20.555,20.555,20.2198,20.3,16247,16.4080003518924,16.4080003518924,16.1404274149936,16.204446954192,20353.308010594,0.0,1.0
2022-12-28,20.49,20.66,20.055,20.66,11172,16.3561141916942,16.4918164568279,16.0088760426758,16.4918164568279,13995.6396315847,0.0,1.0
2022-12-29,20.5202,20.72,20.3645,20.42,9565,16.3802212999709,16.5397113739339,16.2559339900809,16.3002367884039,11982.4823734432,0.0,1.0
2022-12-30,20.64,20.6875,20.19,20.64,10650,16.4758514844592,16.5137682938348,16.1166396061643,16.4758514844592,13341.7080268866,0.0,1.0
2023-01-03,21.15,21.72,20.64,20.64,9043,16.8829582798601,17.337959992367,16.4758514844592,16.4758514844592,11328.5507687451,0.0,1.0
2023-01-04,21.43,21.52,21.25,21.25,8206,17.1064678930214,17.1783102686803,16.9627831417034,16.9627831417034,10280.0052646602,0.0,1.0
2023-01-05,21.37,21.5,21.36,21.47,12953,17.0585729759154,17.1623452963117,17.050590489731,17.1383978377587,16226.7740912921,0.0,1.0
2023-01-06,21.91,21.91,21.37,21.37,5622,17.4896272298692,17.4896272298692,17.0585729759154,17.0585729759154,7042.91854715083,0.0,1.0
2023-01-09,21.3,21.94,21.2745,21.94,15406,17.0026955726251,17.5135746884222,16.982340232855,17.5135746884222,19299.7515363581,0.0,1.0
2023-01-10,21.79,21.9749,21.4,21.4,10390,17.3938373956573,17.5414335652056,17.0825204344684,17.0825204344684,13015.9949670752,0.0,1.0
2023-01-11,21.68,21.75,21.46,21.74,12784,17.3060300476296,17.36190745092,17.1304153515744,17.3539249647356,16015.0606024148,0.0,1.0
2023-01-12,21.63,21.8125,21.5,21.5,23954,17.266117616708,17.411797989572,17.1623452963117,17.1623452963117,30008.1947489239,0.0,1.0
2023-01-13,22.38,22.38,21.59,21.59,14792,17.8648040805328,17.8648040805328,17.2341876719707,17.2341876719707,18530.5676181883,0.0,1.0
2023-01-17,22.7,22.7499,22.38,22.5,15751,18.1202436384314,18.1600762444912,17.8648040805328,17.9605939147448,19731.947711877,0.0,1.0
2023-01-18,22.5,23.07,22.31,22.75,25391,17.9605939147448,18.4155956272516,17.8089266772425,18.1601560693531,31808.3857756503,0.0,1.0
2023-01-19,22.5,22.7999,22.23,22.5,4852,17.9605939147448,18.1999886754129,17.7450667877678,17.9605939147448,6078.30679309422,0.0,1.0
2023-01-20,22.51,22.51,22.22,22.22,4663,17.9685764009291,17.9685764009291,17.7370843015835,17.7370843015835,5841.53845346216,0.0,1.0
2023-01-23,23.07,23.1,22.62,22.66,9430,18.4155956272516,18.4395430858046,18.0563837489568,18.0883136936941,11813.3621308489,0.0,1.0
2023-01-24,23.0,23.1499,22.8832,23.1,4191,18.3597182239613,18.4793756918645,18.2664827853283,18.4395430858046,5250.24397565085,0.0,1.0
2023-01-25,22.9142,22.96,22.9142,22.96,501,18.2912284924998,18.327788279224,18.2912284924998,18.327788279224,627.624011405648,0.0,1.0
2023-01-26,22.5,22.7,22.5,22.6485,7069,17.9605939147448,18.1202436384314,17.9605939147448,18.0791338345821,8855.63699925454,0.0,1.0
2023-01-27,22.28,22.65,22.2,22.5,12517,17.7849792186895,18.0803312075097,17.7211193292149,17.9605939147448,15680.5783448393,0.0,1.0
2023-01-30,22.38,22.5799,22.3799,22.45,7869,17.8648040805328,18.0243739793576,17.864724255671,17.9206814838231,9857.83102944322,0.0,1.0
2023-01-31,22.58,22.7899,22.44,22.44,13966,18.0244538042194,18.1920061892285,17.9126989976388,17.9126989976388,17495.8022820186,0.0,1.0
2023-02-01,22.83,22.9,22.53,22.72,5943,18.2240159588277,18.279893362118,17.9845413732978,18.1362086108001,7445.04890176401,0.0,1.0
2023-02-02,23.37,23.37,22.8101,22.97,6530,18.6550702127816,18.6550702127816,18.2081308113209,18.3357707654083,8180.40877141493,0.0,1.0
2023-02-03,23.41,23.9821,23.2,23.9821,7537,18.6870001575189,19.1436781921245,18.519367947648,19.1436781921245,9441.92050691492,0.0,1.0
2023-02-06,22.98,23.204,22.81,23.12,3911,18.3437532515927,18.5225609421217,18.208050986459,18.4555080581733,4899.4760650848,0.0,1.0
2023-02-07,22.63,23.0999,22.61,23.05,6355,18.0643662351411,18.4394632609428,18.0484012627724,18.399630654883,7961.17882731116,0.0,1.0
2023-02-08,22.3385,22.9699,22.3,22.69,39712,17.8316767628678,18.3356909405465,17.8009441910582,18.1122611522471,49748.9116585652,0.0,1.0
2023-02-09,22.4022,22.5,22.25,22.33,4726,17.882525199862,17.9605939147448,17.7610317601365,17.8248916496112,5920.46123333952,0.0,1.0
2023-02-10,22.0,22.39,21.78,22.39,10779,17.5614696055282,17.8727865667171,17.3858549094729,17.8727865667171,13503.3118142545,0.0,1.0
2023-02-13,22.28,22.3,22.0,22.04,11108,17.7849792186895,17.8009441910582,17.5614696055282,17.5933995502656,13915.4641091695,0.0,1.0
2023-02-14,21.96,22.18,21.89,22.01,11007,17.5295396607909,17.7051543568462,17.4736622575006,17.5694520917126,13788.9371128582,0.0,1.0
2023-02-15,22.375,22.375,21.95,22.1151,11395,17.8608128374406,17.8608128374406,17.5215571746066,17.6533480215099,14275.0012174998,0.0,1.0
2023-02-16,22.3033,22.5,22.2501,22.47,6003,17.803578411499,17.9605939147448,17.7611115849983,17.9366464561918,7520.21345402816,0.0,1.0
2023-02-17,22.55,22.55,22.3561,22.3561,2348,18.0005063456664,18.0005063456664,17.8457259385523,17.8457259385523,2941.43947860372,0.0,1.0
2023-02-21,22.5,22.7325,22.3304,22.6,9838,17.9605939147448,18.1461867185305,17.8252109490585,18.0404187765881,12324.481086245,0.0,1.0
2023-02-22,22.29,22.5,22.21,22.5,8734,17.7929617048738,17.9605939147448,17.7291018153992,17.9605939147448,10941.4533245847,0.0,1.0
2023-02-23,22.98,22.98,22.27,22.4,3003,18.3437532515927,18.3437532515927,17.7769967325052,17.8807690529015,3761.98584082068,0.0,1.0
2023-02-24,22.63,22.88,22.46,22.46,5860,18.0643662351411,18.2639283897494,17.9286639700075,17.9286639700075,7341.07127113193,0.0,1.0
2023-02-27,22.46,22.55,22.39,22.55,4630,17.9286639700075,18.0005063456664,17.8727865667171,18.0005063456664,5800.19794971686,0.0,1.0
2023-02-28,22.75,22.75,21.955,22.58,18350,18.1601560693531,18.1601560693531,17.5255484176987,18.0244538042194,22987.8255674523,0.0,1.0
2023-03-01,22.12,22.59,22.12,22.34,5282,17.6572594397402,18.0324362904038,17.6572594397402,17.8328741357955,6616.98608432063,0.0,1.0
2023-03-02,22.59,22.59,21.57,22.23,10948,18.0324362904038,18.0324362904038,17.218222699602,17.7450667877678,13715.0253031318,0.0,1.0
2023-03-03,22.33,22.58,21.8593,22.28,7290,17.8248916496112,18.0244538042194,17.4491560249147,17.7849792186895,9132.49310009414,0.0,1.0
2023-03-06,22.4,22.5585,22.245,22.48,9952,17.8807690529015,18.0072914589231,17.7570405170443,17.9446289423761,12467.2937355469,0.0,1.0
2023-03-07,22.21,22.573,22.21,22.44,5510,17.7291018153992,18.0188660638904,17.7291018153992,17.9126989976388,6902.61138292439,0.0,1.0
2023-03-08,22.35,22.6403,22.29,22.29,3291,17.8408566219798,18.0725881959109,17.7929617048738,17.7929617048738,4122.77569168861,0.0,1.0
2023-03-09,22.22,22.64,22.2,22.64,4995,17.7370843015835,18.0723487213254,17.7211193292149,18.0723487213254,6257.44897599045,0.0,1.0
2023-03-10,21.6995,22.23,21.608,21.9001,13028,17.3215958956891,17.7450667877678,17.2485561471025,17.4817245685468,16320.7297816223,0.0,1.0
2023-03-13,21.8994,21.9799,21.1001,21.55,13689,17.4811657945139,17.5454248082977,16.8431256738003,17.2022577272333,17148.7925990657,0.0,1.0
2023-03-14,21.7,22.2,21.67,21.985,2582,17.6460839590821,18.0526757553744,17.6216884513046,17.8778412829687,3175.17473734804,0.406,1.0
2023-03-15,22.0,22.04,21.1001,21.7,5627,17.8900390368575,17.9225663805608,17.1582551218907,17.6460839590821,6919.7165945226,0.0,1.0
2023-03-16,21.57,22.03,20.9825,22.03,8609,17.5403700920462,17.914434544635,17.0626247314028,17.914434544635,10586.7851718936,0.0,1.0
2023-03-17,20.7704,21.475,20.7704,21.475,2024,16.8901484914157,17.4631176507506,16.8901484914157,17.4631176507506,2488.98283051604,0.0,1.0
2023-03-20,21.12,21.45,20.99,21.19,6844,17.1744374753832,17.442788060936,17.0687236083472,17.2313603268641,8416.30360279238,0.0,1.0
2023-03-21,21.0,21.25,20.99,20.99,3146,17.076855444273,17.2801513424191,17.0687236083472,17.0687236083472,3868.74505178038,0.0,1.0
2023-03-22,20.26,21.7541,20.25,21.11,18753,16.4750995857606,17.690077191441,16.4669677498347,17.1663056394573,23061.2129548751,0.0,1.0
2023-03-23,19.88,20.5,19.14,20.33,31906,16.1660898205785,16.6702636479808,15.564333962066,16.5320224372415,39235.9121494292,0.0,1.0
2023-03-24,20.075,20.45,19.6478,19.88,16670,16.3246606211324,16.6296044683516,15.9772685903804,16.1660898205785,20499.6757829558,0.0,1.0
2023-03-27,20.345,20.48,20.0401,20.24,12175,16.5442201911302,16.6539999761291,16.2962805137512,16.4588359139089,14972.0187556981,0.0,1.0
2023-03-28,20.25,20.5058,20.1,20.14,10179,16.4669677498347,16.6749801128178,16.344990210947,16.3775175546504,12517.4684939836,0.0,1.0
2023-03-29,20.37,20.4907,20.28,20.37,8921,16.5645497809448,16.6627010405698,16.4913632576122,16.5645497809448,10970.4623671115,0.0,1.0
2023-03-30,20.6,21.3588,20.3,20.49,5859,16.7515820072393,17.3686257172923,16.5076269294639,16.662131812055,7205.0150217359,0.0,1.0
2023-03-31,21.67,21.7175,20.61,20.76,34484,17.6216884513046,17.6603146719524,16.7597138431651,16.8816913820528,42406.1679483771,0.0,1.0
2023-04-03,21.605,21.7,21.1,21.7,10890,17.5688315177866,17.6460839590821,17.1581738035315,17.6460839590821,13391.8097946244,0.0,1.0
2023-04-04,21.6526,21.8,21.235,21.59,10170,17.6075390567936,17.7274023183406,17.2679535885304,17.5566337638978,12506.4008825831,0.0,1.0
2023-04-05,21.2,21.65,21.17,21.65,6079,17.2394921627899,17.6054247794529,17.2150966550124,17.6054247794529,7475.55663374854,0.0,1.0
2023-04-06,21.27,21.89,21.02,21.39,8259,17.2964150142708,17.8005888416732,17.0931191161247,17.393997045381,10156.3780618735,0.0,1.0
2023-04-10,21.77,21.77,21.27,21.27,8678,17.703006810563,17.703006810563,17.2964150142708,17.2964150142708,10671.6368592976,0.0,1.0
2023-04-11,21.92,21.92,21.5916,21.81,3214,17.8249843494507,17.8249843494507,17.557934857646,17.7355341542664,3952.36700458427,0.0,1.0
2023-04-12,21.57,21.8,21.4,21.76,4368,17.5403700920462,17.7274023183406,17.4021288813068,17.6948749746372,5371.48073305042,0.0,1.0
2023-04-13,21.42,21.725,21.2095,21.62,4750,17.4183925531585,17.6664135488967,17.2472174069195,17.5810292716754,5841.23935027233,0.0,1.0
2023-04-14,21.74,21.74,21.0244,21.41,3088,17.6786113027855,17.6786113027855,17.0966971239321,17.4102607172327,3797.42044497705,0.0,1.0
2023-04-17,21.56,21.8999,21.0637,21.78,12630,17.5322382561203,17.8086393592398,17.1286552391207,17.7111386464889,15531.5479987241,0.0,1.0
2023-04-18,21.4983,21.71,21.44,21.67,9137,17.4820648284579,17.654215795008,17.4346562250102,17.6216884513046,11236.0850407238,0.0,1.0
2023-04-19,21.435,21.51,21.2,21.49,12910,17.4305903070473,17.4915790764911,17.2394921627899,17.4753154046394,15875.8736867401,0.0,1.0
2023-04-20,21.5,21.73,21.1,21.36,18735,17.4834472405653,17.6704794668597,17.1581738035315,17.3696015376034,23039.0777320741,0.0,1.0
2023-04-21,21.49,21.62,21.11,21.62,9108,17.4753154046394,17.5810292716754,17.1663056394573,17.5810292716754,11200.4227373222,0.0,1.0
2023-04-24,21.68,21.776,21.442,21.53,5970,17.6298202872304,17.7078859121186,17.4362825921954,17.5078427483428,7341.5155623423,0.0,1.0
2023-04-25,21.53,21.8299,21.445,21.61,6507,17.5078427483428,17.7517165077589,17.4387221429731,17.5728974357495,8001.88304257306,0.0,1.0
2023-04-26,21.52,21.8478,21.28,21.51,7085,17.4997109124169,17.7662724940661,17.3045468501967,17.4915790764911,8712.66964140623,0.0,1.0
2023-04-27,21.28,21.563,21.24,21.35,5316,17.3045468501967,17.5346778068981,17.2720195064933,17.3614697016776,6537.26913390478,0.0,1.0
2023-04-28,21.48,21.73,21.3326,21.73,22756,17.4671835687136,17.6704794668597,17.3473203071666,17.6704794668597,27983.8405589046,0.0,1.0
2023-05-01,21.28,21.636,21.1951,21.57,27985,17.3045468501967,17.5940402091567,17.2355075631863,17.5403700920462,34414.1227826044,0.0,1.0
2023-05-02,21.57,21.57,21.0,21.28,5927,17.5403700920462,17.5403700920462,17.076855444273,17.3045468501967,7288.6369745398,0.0,1.0
2023-05-03,21.35,21.57,21.2,21.57,6947,17.3614697016776,17.5403700920462,17.2394921627899,17.5403700920462,8542.96626659829,0.0,1.0
2023-05-04,20.94,21.26,20.695,21.26,14953,17.028064428718,17.288283178345,16.8288344485348,17.288283178345,18388.2214746573,0.0,1.0
2023-05-05,21.0021,21.21,20.6,21.13,15423,17.0785631298175,17.2476239987158,16.7515820072393,17.182569311309,18966.1967366842,0.0,1.0
2023-05-08,20.6,21.18,20.04,21.18,32546,16.7515820072393,17.2232284909382,16.296199195392,17.2232284909382,40022.9422934659,0.0,1.0
2023-05-09,20.696,21.1988,20.25,20.82,16309,16.8296476321274,17.2385163424788,16.4669677498347,16.9304823976078,20055.741592335,0.0,1.0
2023-05-10,21.09,21.32,20.7,20.7,8601,17.1500419676056,17.3370741939001,16.8329003664977,16.8329003664977,10576.9472950931,0.0,1.0
2023-05-11,20.62,21.21,20.25,21.21,10180,16.767845679091,17.2476239987158,16.4669677498347,17.2476239987158,12518.6982285836,0.0,1.0
2023-05-12,20.58,20.58,20.3563,20.3563,8820,16.7353183353876,16.7353183353876,16.5534091657264,16.5534091657264,10846.2591725057,0.0,1.0
2023-05-15,21.125,21.3,20.2,20.43,7671,17.1785033933461,17.3208105220484,16.4263085702055,16.6133407964999,9433.2941170398,0.0,1.0
2023-05-16,20.98,21.4999,20.9,21.0,6133,17.0605917724213,17.483365922206,16.9955370850146,17.076855444273,7541.96230215165,0.0,1.0
2023-05-17,20.84,21.31,20.84,21.31,5435,16.9467460694595,17.3289423579742,16.9467460694595,17.3289423579742,6683.60755131162,0.0,1.0
2023-05-18,20.76,20.93,20.0172,20.93,5088,16.8816913820528,17.0199325927921,16.2776586094811,17.0199325927921,6256.8896450917,0.0,1.0
2023-05-19,20.8099,20.9,20.77,20.77,771,16.9222692433227,16.9955370850146,16.8898232179786,16.8898232179786,948.125376644206,0.0,1.0
2023-05-22,20.96,21.12,20.8029,20.85,5027,17.0443281005697,17.1744374753832,16.9165769581746,16.9548779053854,6181.8758344882,0.0,1.0
2023-05-23,20.73,21.24,20.64,21.0,13306,16.8572958742752,17.2720195064933,16.7841093509426,17.076855444273,16362.8485883629,0.0,1.0
2023-05-24,20.45,20.8,20.45,20.5,9415,16.6296044683516,16.9142187257562,16.6296044683516,16.6702636479808,11577.9512595398,0.0,1.0
2023-05-25,20.2,20.8119,20.2,20.4,12954,16.4263085702055,16.9238956105079,16.4263085702055,16.5889452887224,15929.9820091427,0.0,1.0
2023-05-26,20.7194,20.8719,20.1395,20.8719,2818,16.8486761281938,16.972686626063,16.3771109628541,16.972686626063,3465.39210296157,0.0,1.0
2023-05-30,20.99,20.99,20.1208,20.7,4585,17.0687236083472,17.0687236083472,16.3619044296728,16.8329003664977,5638.33314126287,0.0,1.0
2023-05-31,21.11,21.2562,20.05,21.0551,15786,17.1663056394573,17.2851930806932,16.3043310313178,17.1216618602244,19412.5903965051,0.0,1.0
2023-06-01,21.28,21.48,20.91,21.33,3028,17.3045468501967,17.4671835687136,17.0036689209404,17.3452060298259,3723.6363689736,0.0,1.0
2023-06-02,20.97,21.29,20.685,20.84,10321,17.0524599364955,17.3126786861225,16.8207026126089,16.9467460694595,12692.0908071917,0.0,1.0
2023-06-05,21.12,21.5,20.97,20.97,18700,17.1744374753832,17.4834472405653,17.0524599364955,17.0524599364955,22996.0370210721,0.0,1.0
2023-06-06,21.0775,21.4557,20.81,21.14,8090,17.1398771726983,17.4474232074138,16.922350561682,17.1907011472349,9948.55291446385,0.0,1.0
2023-06-07,21.01,21.416,20.925,21.07,8708,17.0849872801989,17.4151398187882,17.0158666748292,17.1337782957539,10708.5288972993,0.0,1.0
2023-06-08,21.2101,21.305,21.19,21.19,1591,17.247705317075,17.3248764400113,17.2313603268641,17.2313603268641,1956.50774869122,0.0,1.0
2023-06-09,21.25,21.5,20.7501,21.35,4463,17.2801513424191,17.4834472405653,16.8736408644862,17.3614697016776,5488.30552005589,0.0,1.0
2023-06-12,21.03,21.38,20.8639,21.33,13734,17.1012509520506,17.3858652094551,16.9661811573223,17.3452060298259,16889.1749971874,0.0,1.0
2023-06-13,20.88,21.5,20.79,21.3718,29784,16.9792734131629,17.4834472405653,16.9060868898303,17.3791971039959,36626.4153281076,0.0,1.0
2023-06-14,20.7,20.9,20.57,20.57,4808,17.163052905087,17.3288795032038,17.0552656163111,17.0552656163111,5798.82848059633,0.406,1.0
2023-06-15,20.61,20.9618,20.61,20.61,14974,17.0884309359344,17.3801199220219,17.0884309359344,17.0884309359344,18059.8289659837,0.0,1.0
2023-06-16,20.85,20.95,20.65,20.9459,3698,17.2874228536746,17.370336152733,17.1215962555578,17.3669367074716,4460.08064085799,0.0,1.0
2023-06-20,21.0,21.04,20.77,20.79,9367,17.4117928022622,17.4449581218855,17.2210922144279,17.2376748742395,11297.3432566027,0.0,1.0
2023-06-21,21.04,21.3999,20.87,21.03,10832,17.4449581218855,17.7433630851967,17.3040055134863,17.4366667919797,13064.2491892303,0.0,1.0
2023-06-22,21.04,21.38,20.947,21.1841,11973,17.4449581218855,17.726863338684,17.3678487537612,17.5644361858287,14440.3854821506,0.0,1.0
2023-06-23,21.05,21.11,20.8,20.8,5214,17.4532494517914,17.5029974312264,17.2459662041454,17.2459662041454,6288.49660936547,0.0,1.0
2023-06-26,21.0,21.22,20.98,21.0501,4031,17.4117928022622,17.5942020601906,17.3952101424505,17.4533323650904,4861.70499277948,0.0,1.0
2023-06-27,20.87,21.39,20.87,21.135,7651,17.3040055134863,17.7351546685899,17.3040055134863,17.523725755991,9227.71146111531,0.0,1.0
2023-06-28,21.0,21.33,20.796,20.95,13252,17.4117928022622,17.6854066891548,17.242649672183,17.370336152733,15982.9606956869,0.0,1.0
2023-06-29,21.134,21.275,20.94,21.015,4540,17.5228966230004,17.6398043746727,17.3620448228271,17.4242297971209,5475.59927244329,0.0,1.0
2023-06-30,21.4,21.4,21.11,21.37,23796,17.7434459984957,17.7434459984957,17.5029974312264,17.7185720087782,28699.8590940662,0.0,1.0
2023-07-03,21.48,21.72,21.1,21.48,9763,17.8097766377424,18.0087685554826,17.4947061013206,17.8097766377424,11774.9505940229,0.0,1.0
2023-07-05,21.02,21.6175,20.83,21.48,12728,17.4283754620738,17.9237824239477,17.2708401938629,17.8097766377424,15350.9752289996,0.0,1.0
2023-07-06,21.0895,21.27,20.9001,21.01,8250,17.4860002049194,17.6356587097198,17.3289624165028,17.420084132168,9950.15286292009,0.0,1.0
2023-07-07,21.26,21.45,21.0,21.09,21896,17.627367379814,17.7849026480249,17.4117928022622,17.4864147714147,26408.3087377573,0.0,1.0
2023-07-10,21.25,21.315,21.1877,21.26,10074,17.6190760499081,17.6729696942961,17.5674210645948,17.627367379814,12150.0412049766,0.0,1.0
2023-07-11,21.22,21.26,21.17,21.2,8966,17.5942020601906,17.627367379814,17.5527454106614,17.5776194003789,10813.7055235081,0.0,1.0
2023-07-12,21.27,21.35,21.15,21.35,9780,17.6356587097198,17.7019893489665,17.5361627508497,17.7019893489665,11795.4539393162,0.0,1.0
2023-07-13,21.25,21.3,21.19,21.3,15246,17.6190760499081,17.6605326994373,17.5693280704731,17.6605326994373,18387.8824906763,0.0,1.0
2023-07-14,21.25,21.27,21.19,21.25,11956,17.6190760499081,17.6356587097198,17.5693280704731,17.6190760499081,14419.8821368573,0.0,1.0
2023-07-17,21.05,21.38,21.01,21.38,18147,17.4532494517914,17.726863338684,17.420084132168,17.726863338684,21886.7180610194,0.0,1.0
2023-07-18,21.17,21.3,21.05,21.05,6423,17.5527454106614,17.6605326994373,17.4532494517914,17.4532494517914,7746.64628345888,0.0,1.0
2023-07-19,21.16,21.2999,21.06,21.06,14688,17.5444540807556,17.6604497861383,17.4615407816972,17.4615407816972,17714.8903334024,0.0,1.0
2023-07-20,21.15,21.2708,21.0029,21.2,6481,17.5361627508497,17.6363220161123,17.4141972879349,17.5776194003789,7816.59887328305,0.0,1.0
2023-07-21,21.13,21.13,21.0,21.0,2429,17.5195800910381,17.5195800910381,17.4117928022622,17.4117928022622,2929.56621867064,0.0,1.0
2023-07-24,21.19,21.19,21.07,21.15,12393,17.5693280704731,17.5693280704731,17.469832111603,17.5361627508497,14946.9387188083,0.0,1.0
2023-07-25,21.14,21.25,21.06,21.2,13450,17.5278714209439,17.6190760499081,17.4615407816972,17.5776194003789,16221.764364397,0.0,1.0
2023-07-26,21.3599,21.36,21.2,21.23,7560,17.7101977655733,17.7102806788724,17.5776194003789,17.6024933900965,9117.95825983949,0.0,1.0
2023-07-27,21.3,21.36,21.2,21.36,4972,17.6605326994373,17.7102806788724,17.5776194003789,17.7102806788724,5996.62545871984,0.0,1.0
2023-07-28,21.13,21.37,21.01,21.36,10810,17.5195800910381,17.7185720087782,17.420084132168,17.7102806788724,13037.7154482625,0.0,1.0
2023-07-31,21.01,21.2999,21.01,21.23,8827,17.420084132168,17.6604497861383,17.420084132168,17.6024933900965,10646.060523757,0.0,1.0
2023-08-01,21.0,21.3,21.0,21.15,20015,17.4117928022622,17.6605326994373,17.4117928022622,17.5361627508497,24139.6738850115,0.0,1.0
2023-08-02,21.0,21.152,20.84,21.01,12592,17.4117928022622,17.5378210168309,17.2791315237687,17.420084132168,15186.9484666532,0.0,1.0
2023-08-03,20.7499,21.1,20.6401,21.1,31409,17.2044266413171,17.4947061013206,17.113387838951,17.4947061013206,37881.7395480554,0.0,1.0
2023-08-04,20.6766,21.0,20.6766,20.87,15063,17.1436511931073,17.4117928022622,17.1436511931073,17.3040055134863,18167.1700089897,0.0,1.0
2023-08-07,20.7,20.855,20.6502,20.68,10455,17.163052905087,17.2915685186275,17.1217620821559,17.1464702452753,12609.5573553733,0.0,1.0
2023-08-08,20.65,20.88,20.36,20.88,23844,17.1215962555578,17.3122968433921,16.8811476882885,17.3122968433921,28757.7508925413,0.0,1.0
2023-08-09,20.84,21.0,20.57,20.57,8486,17.2791315237687,17.4117928022622,17.0552656163111,17.0552656163111,10234.7875387564,0.0,1.0
2023-08-10,20.8825,21.0,20.85,20.9,3488,17.3143696758686,17.4117928022622,17.2874228536746,17.3288795032038,4206.80402252911,0.0,1.0
2023-08-11,20.98,21.1,20.8903,20.99,19451,17.3952101424505,17.4947061013206,17.3208369131951,17.4035014723563,23459.4452529283,0.0,1.0
2023-08-14,21.05,21.15,21.0,21.14,14451,17.4532494517914,17.5361627508497,17.4117928022622,17.5278714209439,17429.0495784312,0.0,1.0
2023-08-15,21.1101,21.238,21.06,21.19,2436,17.5030803445254,17.6091264540211,17.4615407816972,17.5693280704731,2938.00877261495,0.0,1.0
2023-08-16,21.05,21.135,20.9,21.02,4451,17.4532494517914,17.523725755991,17.3288795032038,17.4283754620738,5368.25822943723,0.0,1.0
2023-08-17,20.89,21.03,20.7,21.03,10152,17.3205881732979,17.4366667919797,17.163052905087,17.4366667919797,12244.1153774988,0.0,1.0
2023-08-18,20.9,20.9999,20.89,20.89,1913,17.3288795032038,17.4117098889631,17.3205881732979,17.3205881732979,2307.22938506255,0.0,1.0
2023-08-21,20.99,21.03,20.82,20.97,10803,17.4035014723563,17.4366667919797,17.2625488639571,17.3869188125446,13029.2728943183,0.0,1.0
2023-08-22,21.02,21.02,20.9,21.0,7258,17.4283754620738,17.4283754620738,17.3288795032038,17.4117928022622,8753.72236109989,0.0,1.0
2023-08-23,20.75,21.03,20.74,21.0,18142,17.2045095546162,17.4366667919797,17.1962182247103,17.4117928022622,21880.6876653449,0.0,1.0
2023-08-24,20.4,20.9056,20.4,20.78,24764,16.9143130079118,17.333522647951,16.9143130079118,17.2293835443337,29867.3436966488,0.0,1.0
2023-08-25,20.68,21.0004,20.3,20.43,11145,17.1464702452753,17.4121244554584,16.8313997088534,16.9391869976293,13441.7519584539,0.0,1.0
2023-08-28,20.91,20.95,20.79,20.79,4481,17.3371708331096,17.370336152733,17.2376748742395,17.2376748742395,5404.44060348423,0.0,1.0
2023-08-29,20.76,21.0,20.55,21.0,141080,17.212800884522,17.4117928022622,17.0386829564994,17.4117928022622,170153.644351608,0.0,1.0
2023-08-30,20.96,21.0,20.8681,20.9,7910,17.3786274826388,17.4117928022622,17.3024301608041,17.3288795032038,9540.08595705428,0.0,1.0
2023-08-31,21.0,21.0,20.85,20.96,20270,17.4117928022622,17.4117928022622,17.2874228536746,17.3786274826388,24447.2240644108,0.0,1.0
2023-09-01,20.9999,21.0,20.93,21.0,5220,17.4117098889631,17.4117928022622,17.3537534929213,17.4117928022622,6295.73308417489,0.0,1.0
2023-09-05,21.0,21.0,20.91,20.93,15412,17.4117928022622,17.4117928022622,17.3371708331096,17.3537534929213,18588.0916270696,0.0,1.0
2023-09-06,20.86,21.0,20.68,20.99,17467,17.2957141835804,17.4117928022622,17.1464702452753,17.4035014723563,21066.5842492879,0.0,1.0
2023-09-07,21.0994,21.19,20.92,20.92,11870,17.4942086215262,17.5693280704731,17.3454621630154,17.3454621630154,14316.1593312559,0.0,1.0
2023-09-08,21.15,21.15,21.075,21.085,3111,17.5361627508497,17.5361627508497,17.473977776556,17.4822691064618,3752.11218867205,0.0,1.0
2023-09-11,20.91,21.23,20.6,21.23,7754,17.3371708331096,17.6024933900965,17.0801396060286,17.6024933900965,9351.93761200998,0.0,1.0
2023-09-12,21.0,21.08,20.82,20.8702,4592,17.4117928022622,17.4781234415089,17.2625488639571,17.3041713400844,5538.31538745805,0.0,1.0
2023-09-13,20.94,21.0,20.68,21.0,14947,17.3620448228271,17.4117928022622,17.1464702452753,17.4117928022622,18027.2648293414,0.0,1.0
2023-09-14,20.9,20.9,20.66,20.66,4351,17.6655074973808,17.6655074973808,17.4626499950186,17.4626499950186,5147.65284911757,0.406,1.0
2023-09-15,21.0,21.04,20.85,20.85,5209,17.7500314566984,17.7838410404255,17.623245517722,17.623245517722,6162.74964170384,0.0,1.0
2023-09-18,20.9885,20.99,20.9022,20.99,3558,17.7403112013769,17.7415790607667,17.6673670244858,17.7415790607667,4209.45732869692,0.0,1.0
2023-09-19,20.99,21.0,20.76,20.92,13521,17.7415790607667,17.7500314566984,17.5471739543362,17.6824122892444,15996.6477069452,0.0,1.0
2023-09-20,20.83,20.9999,20.7501,20.96,10176,17.6063407258585,17.7499469327391,17.5388060823637,17.7162218729714,12039.1899316526,0.0,1.0
2023-09-21,20.51,20.75,20.5,20.75,4986,17.3358640560422,17.5387215584044,17.3274116601104,17.5387215584044,5898.91912335097,0.0,1.0
2023-09-22,20.54,20.8087,20.3466,20.66,7210,17.3612212438374,17.5883371225239,17.1977519065172,17.4626499950186,8530.12572791028,0.0,1.0
2023-09-25,20.6914,20.8,20.54,20.59,4867,17.4891905182443,17.5809835380632,17.3612212438374,17.4034832234962,5758.13064046314,0.0,1.0
2023-09-26,20.6798,20.8499,20.675,20.75,4122,17.4793857389635,17.6231609937627,17.4753285889162,17.5387215584044,4876.72375179557,0.0,1.0
2023-09-27,20.62,20.77,20.38,20.77,10102,17.4288404112915,17.5556263502679,17.2259829089293,17.5556263502679,11951.6407910332,0.0,1.0
2023-09-28,20.6,20.85,20.37,20.4,9154,17.411935619428,17.623245517722,17.2175305129975,17.2428877007928,10830.0653139099,0.0,1.0
2023-09-29,20.85,20.95,20.8008,20.83,28431,17.623245517722,17.7077694770396,17.5816597297378,17.6063407258585,33636.6164452451,0.0,1.0
2023-10-02,20.32,20.93,20.31,20.93,13525,17.1752685333387,17.6908646851761,17.1668161374069,17.6908646851761,16001.3800929246,0.0,1.0
2023-10-03,20.0,20.44,19.97,20.44,23093,16.9047918635223,17.2766972845198,16.879434675727,17.2766972845198,27321.2473557049,0.0,1.0
2023-10-04,20.0,20.3,20.0,20.19,24173,16.9047918635223,17.1583637414752,16.9047918635223,17.0653873862258,28598.9915701491,0.0,1.0
2023-10-05,19.94,20.1367,19.75,20.0,2552,16.8540774879318,17.0203361159095,16.6934819652283,16.9047918635223,3019.26225487198,0.0,1.0
2023-10-06,19.6,20.09,19.35,20.0,38102,16.5666960262519,16.9808634269082,16.3553861279579,16.9047918635223,45078.3426469954,0.0,1.0
2023-10-09,18.75,19.42,18.75,19.42,31170,15.8482423720522,16.4145528994802,15.8482423720522,16.4145528994802,36877.117744655,0.0,1.0
2023-10-10,18.48,19.15,18.25,18.81,20841,15.6200276818946,16.1863382093226,15.4256225754641,15.8989567476427,24656.9140492896,0.0,1.0
2023-10-11,18.5,18.869,18.32,18.54,18911,15.6369324737582,15.9488258836401,15.4847893469865,15.6707420574852,22373.5378142178,0.0,1.0
2023-10-12,18.95,18.95,18.15,18.5,12457,16.0172902906874,16.0172902906874,15.3410986161465,15.6369324737582,14737.8330364186,0.0,1.0
2023-10-13,18.89,18.9614,18.25,18.55,25325,15.9665759150968,16.0269260220496,15.4256225754641,15.679194453417,29961.918732223,0.0,1.0
2023-10-16,18.8085,18.94,18.51,18.94,19189,15.897688888253,16.0088378947556,15.6453848696899,16.0088378947556,22702.4386397878,0.0,1.0
2023-10-17,18.5,18.9,18.3233,18.78,54000,15.6369324737582,15.9750283110286,15.4875786376439,15.8735995598475,63887.2107222126,0.0,1.0
2023-10-18,18.55,18.76,18.22,18.62,12123,15.679194453417,15.8566947679839,15.4002653876688,15.7383612249393,14342.6788071367,0.0,1.0
2023-10-19,18.5,18.6682,18.4506,18.5,5286,15.6369324737582,15.7791017733304,15.5951776378553,15.6369324737582,6253.8480718077,0.0,1.0
2023-10-20,18.36,18.4679,18.25,18.42,6598,15.5185989307135,15.6098002828172,15.4256225754641,15.5693133063041,7806.07067305852,0.0,1.0
2023-10-23,18.3001,18.56,18.3,18.48,12337,15.4679690790823,15.6876468493487,15.4678845551229,15.6200276818946,14595.8614570359,0.0,1.0
2023-10-24,18.35,18.46,18.05,18.46,14564,15.5101465347817,15.6031228900311,15.2565746568289,15.6031228900311,17230.6173510798,0.0,1.0
2023-10-25,18.46,18.62,18.25,18.5,3796,15.6031228900311,15.7383612249393,15.4256225754641,15.6369324737582,4491.03429447259,0.0,1.0
2023-10-26,18.4,18.62,18.25,18.62,2709,15.5524085144405,15.7383612249393,15.4256225754641,15.7383612249393,3205.00840456435,0.0,1.0
2023-10-27,18.32,18.4,18.25,18.4,4832,15.4847893469865,15.5524085144405,15.4256225754641,15.5524085144405,5716.72226314318,0.0,1.0
2023-10-30,18.39,18.61,18.2525,18.4,7793,15.5439561185088,15.7299088290075,15.4277356744471,15.5524085144405,9219.87098441119,0.0,1.0
2023-10-31,19.22,19.37,18.45,18.492,21571,16.245504980845,16.3722909198214,15.5946704940993,15.6301705570127,25520.5744905343,0.0,1.0
2023-11-01,18.9,19.4899,18.85,19.01,11731,15.9750283110286,16.4736351470432,15.9327663313698,16.068004666278,13878.9049811533,0.0,1.0
2023-11-02,19.1801,19.4,19.1801,19.36,4958,16.2117799210772,16.3976481076167,16.2117799210772,16.3638385238896,5865.79242149503,0.0,1.0
2023-11-03,19.75,19.75,19.13,19.13,8355,16.6934819652283,16.6934819652283,16.1694334174591,16.1694334174591,9884.77121452015,0.0,1.0
2023-11-06,19.34,19.9669,18.25,19.6,16330,16.3469337320261,16.8768144329882,15.4256225754641,16.5666960262519,19319.9657609951,0.0,1.0
2023-11-07,18.5565,19.43,18.525,19.43,11072,15.6846885107726,16.4230052954119,15.6580634635876,16.4230052954119,13099.2443910433,0.0,1.0
2023-11-08,18.62,18.83,18.1633,18.6,15324,15.7383612249393,15.9158615395063,15.3523403027358,15.7214564330758,18129.7706871702,0.0,1.0
2023-11-09,18.97,19.0,18.21,18.6202,11834,16.0341950825509,16.0595522703462,15.3918129917371,15.7385302728579,14000.7639201235,0.0,1.0
2023-11-10,16.08,18.7,16.0,18.45,130895,13.591452658272,15.8059803923934,13.5238334908179,15.5946704940993,154861.415694148,0.0,1.0
2023-11-13,15.92,17.25,15.76,16.88,144986,13.4562143233638,14.580382982288,13.3209759884556,14.2676443328128,171532.428403162,0.0,1.0
2023-11-14,16.3797,16.5,15.8,16.5,126720,13.8447709643468,13.9464532874059,13.3547855721826,13.9464532874059,149921.987828126,0.0,1.0
2023-11-15,16.98,17.23,16.38,16.38,29874,14.3521682921305,14.5634781904245,13.8450245362248,13.8450245362248,35343.8246873219,0.0,1.0
2023-11-16,17.23,17.33,16.87,17.07,43032,14.5634781904245,14.6480021497421,14.2591919368811,14.4282398555163,50911.0083666345,0.0,1.0
2023-11-17,18.33,18.45,17.3,17.31,26516,15.4932417429182,15.5946704940993,14.6226449619468,14.6310973578786,31370.9866575962,0.0,1.0
2023-11-20,18.64,19.06,18.39,18.39,25466,15.7552660168028,16.1102666459368,15.5439561185088,15.5439561185088,30128.7353379977,0.0,1.0
2023-11-21,18.27,18.88,18.0084,18.49,22817,15.4425273673276,15.9581235191651,15.2214126897528,15.6284800778264,26994.7127231247,0.0,1.0
2023-11-22,18.1,18.83,18.01,18.3248,6973,15.2988366364877,15.9158615395063,15.2227650731019,15.4888464970337,8249.73185862945,0.0,1.0
2023-11-24,18.2714,18.7899,18.0,18.0,3593,15.4437107027581,15.8819674318199,15.2143126771701,15.2143126771701,4250.86570601686,0.0,1.0
2023-11-27,18.74,18.93,18.0,18.38,15489,15.8397899761204,16.0003854988239,15.2143126771701,15.535503722577,18324.9816088214,0.0,1.0
2023-11-28,18.32,18.77,18.0,18.61,17148,15.4847893469865,15.8651471639157,15.2143126771701,15.7299088290075,20287.7386937871,0.0,1.0
2023-11-29,17.87,18.3954,16.5001,18.3151,52973,15.1044315300572,15.5485204123119,13.9465378113652,15.4806476729799,62672.1706219959,0.0,1.0
2023-11-30,17.9,18.2,17.82,17.9,15459,15.1297887178525,15.3833605958053,15.0621695503984,15.1297887178525,18289.4887139757,0.0,1.0
2023-12-01,18.4399,18.4399,17.96,17.96,7323,15.5861335742083,15.5861335742083,15.1805030934431,15.1805030934431,8663.81563182896,0.0,1.0
2023-12-04,18.57,18.83,18.35,18.48,12235,15.6960992452805,15.9158615395063,15.5101465347817,15.6200276818946,14475.1856145606,0.0,1.0
2023-12-05,17.95,18.6,17.8,18.6,19275,15.1720506975113,15.7214564330758,15.0452647585349,15.7214564330758,22804.1849383454,0.0,1.0
2023-12-06,17.78,18.475,17.5,18.2,25721,15.0283599666714,15.6158014839288,14.791692880582,15.3833605958053,30430.4249441858,0.0,1.0
2023-12-07,17.91,18.5,17.78,17.8,6976,15.1382411137842,15.6369324737582,15.0283599666714,15.0452647585349,8253.28114811404,0.0,1.0
2023-12-08,17.76,18.1,17.5,18.1,8688,15.0114551748078,15.2988366364877,14.791692880582,15.2988366364877,10278.7423473072,0.0,1.0
2023-12-11,17.8197,18.0999,17.5,17.6,18608,15.0619159785204,15.2987521125284,14.791692880582,14.8762168398997,22015.0595762767,0.0,1.0
2023-12-12,17.88,18.09,17.61,17.7,11485,15.112883925989,15.2903842405559,14.8846692358314,14.9607407992173,13587.8632434188,0.0,1.0
2023-12-13,18.06,18.12,17.645,17.97,33324,15.2650270527607,15.3157414283512,14.9142526215926,15.1889554893748,39425.5075945744,0.0,1.0
2023-12-14,17.6,18.0133,17.35,17.71,22807,15.2195531626478,15.5769532377684,15.0033663279511,15.3146753699143,26374.1777245559,0.4062,1.0
2023-12-15,17.58,17.81,17.3037,17.65,29931,15.2022582158721,15.401150103793,14.9633285261653,15.2627905295871,34612.4222157093,0.0,1.0
2023-12-18,17.45,17.865,17.35,17.6,19484,15.0898410618298,15.4487112074263,15.0033663279511,15.2195531626478,22531.4367863045,0.0,1.0
2023-12-19,17.6,17.7,17.32,17.5,12075,15.2195531626478,15.3060278965265,14.9774239077875,15.1330784287691,13963.6162592192,0.0,1.0
2023-12-20,17.51,17.93,17.25,17.71,29615,15.141725902157,15.5049197844474,14.9168915940724,15.3146753699143,34246.9975583252,0.0,1.0
2023-12-21,17.22,17.6,17.0344,17.6,31751,14.8909491739088,15.2195531626478,14.73045206783,15.2195531626478,36717.0832170989,0.0,1.0
2023-12-22,17.22,17.45,17.22,17.25,17606,14.8909491739088,15.0898410618298,14.8909491739088,14.9168915940724,20359.704170585,0.0,1.0
2023-12-26,17.23,17.35,17.1,17.2,17064,14.8995966472967,15.0033663279511,14.7871794932544,14.8736542271331,19732.9314987426,0.0,1.0
2023-12-27,17.01,17.4199,17.0,17.25,21872,14.7093522327636,15.0638121669323,14.7007047593757,14.9168915940724,25292.9370452706,0.0,1.0
2023-12-28,16.75,17.07,16.75,17.07,23995,14.484517924679,14.7612370730908,14.484517924679,14.7612370730908,27747.9894111773,0.0,1.0
2023-12-29,16.26,17.03,16.25,16.8,32326,14.0607917286735,14.7266471795393,14.0521442552856,14.5277552916183,37382.0173246807,0.0,1.0
2024-01-02,17.225,17.37,16.76,16.76,17400,14.8952729106027,15.0206612747268,14.4931653980669,14.4931653980669,20121.4842989992,0.0,1.0
2024-01-03,17.2999,17.4,17.1645,17.35,9508,14.9600424862779,15.0466036948904,14.8429556966061,15.0033663279511,10995.119121545,0.0,1.0
2024-01-04,17.33,17.3688,17.27,17.3688,7798,14.9860713811753,15.0196235779203,14.9341865408481,15.0196235779203,9017.66290595378,0.0,1.0
2024-01-05,17.3832,17.42,17.3425,17.42,7522,15.0320759395988,15.0638986416662,14.9968807229102,15.0638986416662,8698.49453431446,0.0,1.0
2024-01-08,17.41,17.42,17.2652,17.38,16899,15.0552511682783,15.0638986416662,14.930035753622,15.0293087481147,19542.1243200452,0.0,1.0
2024-01-09,17.16,17.4,17.0816,17.36,58551,14.8390643335816,15.0466036948904,14.7712681422207,15.012013801339,67708.794666132,0.0,1.0
2024-01-10,17.165,17.42,17.01,17.01,15027,14.8433880702755,15.0638986416662,14.7093522327636,14.7093522327636,17377.3301471874,0.0,1.0
2024-01-11,17.2703,17.33,17.16,17.16,19800,14.9344459650498,14.9860713811753,14.8390643335816,14.8390643335816,22896.8614436886,0.0,1.0
2024-01-12,17.3,17.42,17.2173,17.42,34468,14.9601289610117,15.0638986416662,14.8886143560941,15.0638986416662,39859.0414263163,0.0,1.0
2024-01-16,17.22,17.42,17.0,17.33,36368,14.8909491739088,15.0638986416662,14.7007047593757,14.9860713811753,42056.2149991954,0.0,1.0
2024-01-17,17.28,17.33,17.2,17.32,13945,14.942834014236,14.9860713811753,14.8736542271331,14.9774239077875,16126.0976177898,0.0,1.0
2024-01-18,17.33,17.33,17.14,17.2889,12306,14.9860713811753,14.9860713811753,14.8217693868059,14.9505302655512,14230.7463093956,0.0,1.0
2024-01-19,17.17,17.175,16.7,16.85,30401,14.8477118069695,14.8520355436634,14.4412805577397,14.5709926585577,35155.933573211,0.0,1.0
2024-01-22,16.76,17.21,16.56,17.21,34268,14.4931653980669,14.8823017005209,14.3202159303095,14.8823017005209,39627.759997592,0.0,1.0
2024-01-23,16.83,17.08,16.8001,16.82,22701,14.5536977117819,14.7698845464786,14.5278417663522,14.5450502383941,26251.5985673322,0.0,1.0
2024-01-24,16.65,17.03,16.65,16.8,19208,14.3980431908003,14.7266471795393,14.3980431908003,14.5277552916183,22212.2684146653,0.0,1.0
2024-01-25,16.74,16.98,16.63,16.68,18385,14.4758704512911,14.6834098126,14.3807482440246,14.4239856109639,21260.5453354655,0.0,1.0
2024-01-26,16.75,16.9199,16.7,16.82,14276,14.484517924679,14.6314384975389,14.4412805577397,14.5450502383941,16508.8683823283,0.0,1.0
2024-01-29,16.8,16.93,16.6501,16.9,10716,14.5277552916183,14.6401724456606,14.3981296655342,14.614230025497,12392.0589510388,0.0,1.0
2024-01-30,16.73,17.0,16.7,16.95,10130,14.4672229779033,14.7007047593757,14.4412805577397,14.6574673924364,11714.4043648771,0.0,1.0
2024-01-31,16.69,16.9489,16.6711,16.87,12377,14.4326330843518,14.6565161703637,14.4162893596487,14.5882876053334,14312.8512165927,0.0,1.0
2024-02-01,16.78,16.9,16.7246,16.9,13360,14.5104603448426,14.614230025497,14.4625533422738,14.614230025497,15449.5994387718,0.0,1.0
2024-02-02,16.75,16.8,16.75,16.78,7455,14.484517924679,14.5277552916183,14.484517924679,14.5104603448426,8621.01525569187,0.0,1.0
2024-02-05,16.79,16.84,16.7,16.84,9756,14.5191078182305,14.5623451851698,14.4412805577397,14.5623451851698,11281.9080931629,0.0,1.0
2024-02-06,16.81,16.93,16.7999,16.8,8272,14.5364027650062,14.6401724456606,14.5276688168845,14.5277552916183,9565.79989202994,0.0,1.0
2024-02-07,16.755,16.93,16.73,16.93,9053,14.4888416613729,14.6401724456606,14.4672229779033,14.6401724456606,10468.9538711977,0.0,1.0
2024-02-08,16.83,16.95,16.7385,16.95,7129,14.5536977117819,14.6574673924364,14.474573330283,14.6574673924364,8244.02652687156,0.0,1.0
2024-02-09,16.83,16.89,16.76,16.82,6153,14.5536977117819,14.6055825521092,14.4931653980669,14.5450502383941,7115.37315469782,0.0,1.0
2024-02-12,16.76,16.83,16.76,16.83,18339,14.4931653980669,14.5536977117819,14.4931653980669,14.5536977117819,21207.3506068589,0.0,1.0
2024-02-13,16.7099,16.75,16.67,16.69,11868,14.4498415563937,14.484517924679,14.4153381375761,14.4326330843518,13724.2399804897,0.0,1.0
2024-02-14,16.83,16.83,16.75,16.75,1472,14.5536977117819,14.5536977117819,14.484517924679,14.484517924679,1702.23131540959,0.0,1.0
2024-02-15,16.45,16.79,16.4,16.79,20941,14.225093723043,14.5191078182305,14.1818563561036,14.5191078182305,24216.3219945597,0.0,1.0
2024-02-16,16.62,16.79,16.5,16.5,3040,14.3721007706367,14.5191078182305,14.2683310899823,14.2683310899823,3515.47771660675,0.0,1.0
2024-02-20,16.7,16.85,16.7,16.73,13233,14.4412805577397,14.5709926585577,14.4412805577397,14.4672229779033,15302.7357315319,0.0,1.0
2024-02-21,16.68,16.85,16.68,16.85,5172,14.4239856109639,14.5709926585577,14.4239856109639,14.5709926585577,5980.93774680596,0.0,1.0
2024-02-22,16.63,16.7597,16.5,16.54,10388,14.3807482440246,14.4929059738652,14.2683310899823,14.3029209835338,12012.7574079312,0.0,1.0
2024-02-23,16.5547,16.665,16.5243,16.6,7050,14.3156327694139,14.4110144008821,14.2893444503148,14.354805823861,8152.67036252553,0.0,1.0
2024-02-26,16.55,16.8,16.39,16.7999,7420,14.3115684569216,14.5277552916183,14.1732088827158,14.5276688168845,8580.54100566517,0.0,1.0
2024-02-27,16.39,16.57,16.2,16.55,14961,14.1732088827158,14.3288634036974,14.0089068883463,14.3115684569216,17301.0072757083,0.0,1.0
2024-02-28,16.4,16.505,16.29,16.295,6357,14.1818563561036,14.2726548266762,14.0867341488371,14.091057885531,7351.28021199642,0.0,1.0
2024-02-29,16.16,16.445,16.04,16.41,16926,13.9743169947948,14.220769986349,13.8705473141404,14.1905038294915,19573.3473129229,0.0,1.0
2024-03-01,16.215,16.2999,16.05,16.225,5079,14.0218780984281,14.0952951474911,13.8791947875282,14.0305255718159,5873.39188244921,0.0,1.0
2024-03-04,16.21,16.28,16.07,16.07,8620,14.0175543617341,14.0780866754492,13.896489734304,13.896489734304,9968.22957800993,0.0,1.0
2024-03-05,16.23,16.33,16.16,16.22,19695,14.0348493085099,14.1213240423885,13.9743169947948,14.026201835122,22775.4386936084,0.0,1.0
2024-03-06,16.61,16.7,16.2601,16.33,40899,14.3634532972488,14.4412805577397,14.0608782034073,14.1213240423885,47295.8957669407,0.0,1.0
2024-03-07,16.96,17.15,16.675,16.69,36930,14.6661148658242,14.8304168601937,14.41966187427,14.4326330843518,42706.1158139103,0.0,1.0
2024-03-08,17.1,17.19,16.8935,17.11,17239,14.7871794932544,14.8650067537452,14.6086091677949,14.7958269666423,19935.3027488762,0.0,1.0
2024-03-11,17.04,17.379,16.9,17.379,13294,14.7352946529272,15.0284440007759,14.614230025497,15.0284440007759,15373.2765672928,0.0,1.0
2024-03-12,16.9962,17.42,16.98,17.0501,37649,14.6974187194883,15.0638986416662,14.6834098126,14.7440286010489,43537.5725501735,0.0,1.0
2024-03-13,16.87,17.42,16.77,17.095,24508,14.5882876053334,15.0638986416662,14.5018128714547,14.7828557565604,28341.2262758547,0.0,1.0
2024-03-14,16.46,16.58,16.46,16.57,13068,14.585044802813,14.6913756276208,14.585044802813,14.6825147255535,14747.9341276013,0.40625,1.0
2024-03-15,14.5,16.4,14.3,16.35,171337,12.8483079976177,14.531879390409,12.6710899562713,14.4875748800724,193362.931559599,0.0,1.0
2024-03-18,11.66,14.0,11.39,13.88,138836,10.3318118104981,12.4052628942516,10.0925674546804,12.2989320694437,156683.821743164,0.0,1.0
2024-03-19,11.31,12.19,10.71,11.69,91366,10.0216802381418,10.8014396200662,9.49002611410248,10.3583945167001,103111.39803355,0.0,1.0
2024-03-20,12.37,12.58,11.25,11.5,128260,10.960935857278,11.1470148006918,9.9685148257379,10.190037377421,144748.242363495,0.0,1.0
2024-03-21,12.33,12.95,12.25,12.46,42136,10.9254922490087,11.4748681771827,10.8546050324702,11.0406839758839,47552.7205693765,0.0,1.0
2024-03-22,13.54,13.9999,12.41,12.41,93052,11.9976613991548,12.4051742852309,10.9963794655473,10.9963794655473,105014.138846155,0.0,1.0
2024-03-25,14.55,14.6749,13.35,13.5,34846,12.8926125079544,13.0032851747752,11.8293042598756,11.9622177908855,39325.5672337308,0.0,1.0
2024-03-26,14.25,14.8,13.803,14.29,35857,12.6267854459347,13.1141350596374,12.2307031235254,12.662229054204,40466.5345893328,0.0,1.0
2024-03-27,13.9,14.4,13.7,14.4,43636,12.3166538735784,12.7596989769445,12.1394358322319,12.7596989769445,49245.5504738301,0.0,1.0
2024-03-28,13.94,13.97,13.62,13.79,16535,12.3520974818477,12.3786801880496,12.0685486156934,12.2191839508378,18660.6283134288,0.0,1.0
2024-04-01,14.55,14.73,14.25,14.32,28130,12.8926125079544,13.0521087451662,12.6267854459347,12.6888117604059,31746.2034748565,0.0,1.0
2024-04-02,14.6,14.6,14.0,14.38,15894,12.936917018291,12.936917018291,12.4052628942516,12.7419771728099,17937.2256675922,0.0,1.0
2024-04-03,14.41,14.85,14.2,14.6,22705,12.7685598790118,13.158439569974,12.5824809355981,12.936917018291,25623.8019870822,0.0,1.0
2024-04-04,14.72,15.32,14.3,14.3,12108,13.0432478430988,13.5749019671382,12.6710899562713,12.6710899562713,13664.522988751,0.0,1.0
2024-04-05,14.77,14.99,14.5,14.99,10310,13.0875523534355,13.2824921989165,12.8483079976177,13.2824921989165,11635.3842099456,0.0,1.0
2024-04-08,14.21,14.94,14.0392,14.94,23909,12.5913418376654,13.2381876885799,12.4399976303555,13.2381876885799,26982.5801237236,0.0,1.0
2024-04-09,14.27,14.46,14.11,14.46,32791,12.6445072500693,12.8128643893485,12.5027328169922,12.8128643893485,37006.3902646294,0.0,1.0
2024-04-10,13.67,14.43,13.6625,14.2,32782,12.11285312603,12.7862816831465,12.1062074494795,12.5824809355981,36996.2332852025,0.0,1.0
2024-04-11,14.14,14.78,13.97,14.01,38773,12.5293155231941,13.0964132555028,12.3786801880496,12.4141237963189,43757.3959235911,0.0,1.0
2024-04-12,14.2,14.375,14.04,14.33,15235,12.5824809355981,12.7375467217762,12.4407065025209,12.6976726624733,17193.5090629022,0.0,1.0
2024-04-15,14.06,14.5,13.9,14.2,36520,12.4584283066555,12.8483079976177,12.3166538735784,12.5824809355981,41214.7654071016,0.0,1.0
2024-04-16,14.14,14.39,13.8,14.2,19397,12.5293155231941,12.7508380748772,12.2280448529052,12.5824809355981,21890.5477711267,0.0,1.0
2024-04-17,13.95,14.5,13.85,14.5,16936,12.360958383915,12.8483079976177,12.2723493632418,12.8483079976177,19113.1781745528,0.0,1.0
2024-04-18,14.12,14.41,13.88,14.41,12069,12.5115937190595,12.7685598790118,12.2989320694437,12.7685598790118,13620.5094112351,0.0,1.0
2024-04-19,14.28,14.29,14.01,14.25,4278,12.6533681521366,12.662229054204,12.4141237963189,12.6267854459347,4827.9508875022,0.0,1.0
2024-04-22,14.24,14.5,13.8001,14.5,16748,12.6179245438674,12.8483079976177,12.2281334619258,12.8483079976177,18901.0101598612,0.0,1.0
2024-04-23,13.86,14.81,13.8506,14.81,53598,12.2812102653091,13.1229959617047,12.2728810173658,13.1229959617047,60488.1981459425,0.0,1.0
2024-04-24,14.28,14.33,13.91,13.91,43044,12.6533681521366,12.6976726624733,12.3255147756457,12.3255147756457,48577.4469382059,0.0,1.0
2024-04-25,14.13,14.38,14.07,14.2,9131,12.5204546211268,12.7419771728099,12.4672892087229,12.5824809355981,10304.819905045,0.0,1.0
2024-04-26,14.28,14.63,14.15,14.15,12543,12.6533681521366,12.9634997244929,12.5381764252615,12.5381764252615,14155.4436610426,0.0,1.0
2024-04-29,15.69,15.95,14.2,14.2,40986,13.9027553436291,14.1331387973795,12.5824809355981,12.5824809355981,46254.8843092952,0.0,1.0
2024-04-30,16.58,17.28,15.39,15.39,48485,14.6913756276208,15.3116387723334,13.6369282816095,13.6369282816095,54717.9052782945,0.0,1.0
2024-05-01,16.08,17.1,15.88,17.1,15680,14.2483305242547,15.1521425351216,14.0711124829083,15.1521425351216,17695.7152678902,0.0,1.0
2024-05-02,16.7,16.93,15.79,15.97,10820,14.7977064524287,15.0015071999771,13.9913643643024,14.1508606015142,12210.94637746,0.0,1.0
2024-05-03,17.4,17.81,16.5,16.93,31017,15.4179695971413,15.7812665819015,14.6204884110823,15.0015071999771,35004.3367642953,0.0,1.0
2024-05-06,17.45,17.94,17.15,17.49,25167,15.4622741074779,15.8964583087767,15.1964470454582,15.4977177157472,28402.3001369256,0.0,1.0
2024-05-07,17.15,17.95,17.0,17.54,42816,15.1964470454582,15.905319210844,15.0635335144484,15.5420222260838,48320.1367927288,0.0,1.0
2024-05-08,17.12,17.22,16.57,16.96,54365,15.1698643392563,15.2584733599295,14.6825147255535,15.0280899061791,61353.7985037531,0.0,1.0
2024-05-09,17.055,17.355,16.4767,17.21,88561,15.1122684758187,15.3780955378383,14.5998425092654,15.2496124578622,99945.8061122207,0.0,1.0
2024-05-10,17.15,17.29,16.95,17.29,43384,15.1964470454582,15.3204996744007,15.0192290041118,15.3204996744007,48961.155049882,0.0,1.0
2024-05-13,17.45,18.2,17.0997,17.29,105305,15.4622741074779,16.1268417625271,15.1518767080596,15.3204996744007,118842.302059004,0.0,1.0
2024-05-14,17.43,17.76,17.22,17.45,67027,15.4445523033433,15.7369620715649,15.2584733599295,15.4622741074779,75643.5400038822,0.0,1.0
2024-05-15,17.89,18.17,17.48,17.75,51446,15.8521537984401,16.1002590563251,15.4888568136799,15.7281011694976,58059.5515096862,0.0,1.0
2024-05-16,18.69,19.05,18.05,18.05,33628,16.5610259638259,16.8800184382495,15.9939282315173,15.9939282315173,37950.9893513145,0.0,1.0
2024-05-17,18.74,18.98,18.0,18.96,14962,16.6053304741625,16.8179921237783,15.9496237211806,16.8002703196436,16885.4140202917,0.0,1.0
2024-05-20,19.19,19.5,18.7,18.87,32491,17.004071067192,17.278759031279,16.5698868658932,16.7205222010377,36667.8242837386,0.0,1.0
2024-05-21,18.81,19.95,18.54,19.04,17219,16.6673567886338,17.6774996243085,16.4281124328161,16.8711575361822,19432.5587498597,0.0,1.0
2024-05-22,18.59,19.0,18.36,18.36,34105,16.4724169431527,16.8357139279129,16.2686161956043,16.2686161956043,38489.3092609308,0.0,1.0
2024-05-23,18.57,18.94,18.35,18.35,25158,16.454695139018,16.782548515509,16.2597552935369,16.2597552935369,28392.1431574989,0.0,1.0
2024-05-24,18.69,18.74,18.6,18.6,6825,16.5610259638259,16.6053304741625,16.48127784522,16.48127784522,7702.37606526471,0.0,1.0
2024-05-28,18.95,19.43,18.59,18.59,8686,16.7914094175763,17.2167327168078,16.4724169431527,16.4724169431527,9802.61370005702,0.0,1.0
2024-05-29,19.1687,19.3744,18.64,18.95,12445,16.9851973457886,17.1674661013135,16.5167214534893,16.7914094175763,14044.8454406182,0.0,1.0
2024-05-30,19.23,19.38,18.8745,18.8745,2933,17.0395146754613,17.1724282064712,16.724509606968,16.724509606968,3310.04673984197,0.0,1.0
2024-05-31,20.78,21.235,18.7634,19.235,146751,18.4129544958963,18.8161255399595,16.6260649850001,17.043945126495,165616.320872331,0.0,1.0
2024-06-03,20.78,21.06,20.09,20.5,77866,18.4129544958963,18.6610597537814,17.8015522532511,18.1648492380113,87875.9288934655,0.0,1.0
2024-06-04,20.63,21.275,20.45,20.62,50373,18.2800409648865,18.8515691482288,18.1205447276747,18.2711800628192,56848.6138513668,0.0,1.0
2024-06-05,20.44,20.78,20.12,20.6,25701,18.1116838256074,18.4129544958963,17.828134959453,18.2534582586845,29004.947582911,0.0,1.0
2024-06-06,20.51,20.67,20.2501,20.2501,10325,18.1737101400786,18.3154845731558,17.9434152953489,17.9434152953489,11652.3125089902,0.0,1.0
2024-06-07,20.46,20.55,20.22,20.25,13550,18.129405629742,18.2091537483479,17.9167439801263,17.9433266863282,15291.8968035658,0.0,1.0
2024-06-10,20.23,20.615,20.05,20.4,17971,17.9256048821936,18.2667496117855,17.7661086449818,18.0762402173381,20281.2308086259,0.0,1.0
2024-06-11,20.01,20.23,19.9,20.1,17729,17.7306650367125,17.9256048821936,17.6331951139719,17.8104131553184,20008.120917374,0.0,1.0
2024-06-12,20.09,20.4799,19.88,20.15,19570,17.8015522532511,18.147038824856,17.6154733098373,17.854717665655,22085.7874867736,0.0,1.0
2024-06-13,19.89,20.32,19.47,19.88,12138,17.6243342119046,18.0053530007995,17.2521763250771,17.6154733098373,13698.37958684,0.0,1.0
2024-06-14,19.98,20.0,19.6,20.0,13960,18.0640121724852,18.0820942667519,17.7204523814169,18.0820942667519,15440.6893295194,0.4062,1.0
2024-06-17,19.86,20.04,19.45,19.75,6826,17.9555196068846,18.1182584552854,17.5848366744162,17.8560680884175,7550.01041284381,0.0,1.0
2024-06-18,20.12,20.48,19.86,19.86,9034,18.1905868323524,18.516064529154,17.9555196068846,17.9555196068846,9992.20540135232,0.0,1.0
2024-06-20,20.09,20.28,20.0111,20.25,5546,18.1634636909523,18.3352435864864,18.09212982907,18.3081204450863,6134.24520211422,0.0,1.0
2024-06-21,20.28,20.46,20.01,20.0769,6593,18.3352435864864,18.4979824348872,18.0911353138853,18.1516199192076,7292.29690182819,0.0,1.0
2024-06-24,20.25,20.36,20.2,20.25,3441,18.3081204450863,18.4075719635534,18.2629152094194,18.3081204450863,3805.97507040661,0.0,1.0
2024-06-25,19.93,20.34,19.73,20.34,7799,18.0188069368183,18.3894898692867,17.8379859941508,18.3894898692867,8626.21318631244,0.0,1.0
2024-06-26,19.59,20.14,18.52,20.14,10644,17.7114113342835,18.2086689266192,16.7440192910123,18.2086689266192,11772.9725804731,0.0,1.0
2024-06-27,19.31,19.78,19.3,19.33,15186,17.458262014549,17.8831912298176,17.4492209674156,17.4763441088157,16796.7269454213,0.0,1.0
2024-06-28,17.27,19.4,17.27,19.4,171115,15.6138883993403,17.5396314387493,15.6138883993403,17.5396314387493,189264.581276555,0.0,1.0
2024-07-01,18.68,19.5,17.84,18.0,77053,16.8886760451463,17.6300419100831,16.1292280859427,16.2738848400767,85225.7474862075,0.0,1.0
2024-07-02,19.61,20.15,18.58,18.58,30016,17.7294934285502,18.2177099737525,16.7982655738125,16.7982655738125,33199.6941916085,0.0,1.0
2024-07-03,19.8,20.46,19.62,19.82,32323,17.9012733240844,18.4979824348872,17.7385344756836,17.9193554183511,35751.3897706343,0.0,1.0
2024-07-05,19.93,20.26,19.69,20.0,5983,18.0188069368183,18.3171614922197,17.8018218056173,18.0820942667519,6617.59629358986,0.0,1.0
2024-07-08,19.86,20.25,19.65,19.99,17755,17.9555196068846,18.3081204450863,17.7656576170837,18.0730532196185,19638.2119660184,0.0,1.0
2024-07-09,19.66,20.21,19.45,19.94,9648,17.7746986642171,18.2719562565528,17.5848366744162,18.0278479839517,10671.3302758742,0.0,1.0
2024-07-10,19.97,20.03,19.46,19.65,14419,18.0549711253518,18.109217408152,17.5938777215496,17.7656576170837,15948.3738855544,0.0,1.0
2024-07-11,20.22,20.23,19.755,19.82,19299,18.2809973036862,18.2900383508196,17.8605886119842,17.9193554183511,21345.9787514609,0.0,1.0
2024-07-12,20.75,20.95,20.09,20.78,20840,18.7601728017551,18.9409937444226,18.1634636909523,18.7872959431552,23050.4273371908,0.0,1.0
2024-07-15,19.95,20.7,19.35,20.7,28794,18.036889031085,18.7149675660882,17.4944262030825,18.7149675660882,31848.0808419901,0.0,1.0
2024-07-16,19.91,20.15,19.71,19.72,12716,18.0007248425515,18.2177099737525,17.819903899884,17.8289449470174,14064.7425153416,0.0,1.0
2024-07-17,19.89,20.0,19.64,20.0,12174,17.9826427482848,18.0820942667519,17.7566165699504,18.0820942667519,13465.2544339233,0.0,1.0
2024-07-18,19.89,19.93,19.5,19.87,12480,17.9826427482848,18.0188069368183,17.6300419100831,17.964560654018,13803.7108046133,0.0,1.0
2024-07-19,19.86,20.34,19.65,19.72,21955,17.9555196068846,18.3894898692867,17.7656576170837,17.8289449470174,24283.6915637249,0.0,1.0
2024-07-22,19.98,20.1,19.76,19.97,18148,18.0640121724852,18.1725047380857,17.8651091355509,18.0549711253518,20072.8961283752,0.0,1.0
2024-07-23,20.14,20.14,19.8396,20.07,7869,18.2086689266192,18.2086689266192,17.9370758707326,18.1453815966855,8703.63784627421,0.0,1.0
2024-07-24,20.22,20.45,19.71,19.99,12669,18.2809973036862,18.4889413877538,17.819903899884,18.0730532196185,14012.7573865101,0.0,1.0
2024-07-25,20.29,20.34,19.9,20.19,6405,18.3442846336198,18.3894898692867,17.9916837954181,18.2538741622861,7084.35638650228,0.0,1.0
2024-07-26,20.34,20.34,20.13,20.18,3942,18.3894898692867,18.3894898692867,18.1996278794858,18.2448331151527,4360.11442241873,0.0,1.0
2024-07-29,20.34,20.34,19.86,20.29,7275,18.3894898692867,18.3894898692867,17.9555196068846,18.3442846336198,8046.63430317002,0.0,1.0
2024-07-30,20.29,20.3369,20.06,20.06,3434,18.3442846336198,18.3866871446753,18.1363405495522,18.1363405495522,3798.23260441043,0.0,1.0
2024-07-31,20.33,20.34,20.03,20.34,10901,18.3804488221533,18.3894898692867,18.109217408152,18.3894898692867,12057.2316891899,0.0,1.0
2024-08-01,20.33,20.33,19.8701,20.33,8745,18.3804488221533,18.3804488221533,17.9646510644894,18.3804488221533,9672.55216236728,0.0,1.0
2024-08-02,20.11,20.24,19.84,19.84,15031,18.181545785219,18.2990793979529,17.9374375126179,17.9374375126179,16625.2866269346,0.0,1.0
2024-08-05,19.56,20.2,19.5,19.6,28159,17.6842881928834,18.2629152094194,17.6300419100831,17.7204523814169,31145.7285694796,0.0,1.0
2024-08-06,19.62,19.97,19.6,19.67,19927,17.7385344756836,18.0549711253518,17.7204523814169,17.7837397113505,22040.5885579752,0.0,1.0
2024-08-07,19.71,19.8,19.71,19.8,1571,17.819903899884,17.9012733240844,17.819903899884,17.9012733240844,1737.63058285637,0.0,1.0
2024-08-08,19.71,19.8,19.5,19.5,16356,17.819903899884,17.9012733240844,17.6300419100831,17.6300419100831,18090.8248333538,0.0,1.0
2024-08-09,20.03,20.26,19.53,20.07,29802,18.109217408152,18.3171614922197,17.6571650514832,18.1453815966855,32962.9959454397,0.0,1.0
2024-08-12,19.29,19.85,17.67,19.5,48944,17.4401799202822,17.9464785597513,15.9755302846753,17.6300419100831,54135.322245272,0.0,1.0
2024-08-13,19.34,19.45,19.0,19.29,32039,17.4853851559491,17.5848366744162,17.1779895534143,17.4401799202822,35437.2668645037,0.0,1.0
2024-08-14,19.15,19.34,18.88,19.34,40179,17.3136052604149,17.4853851559491,17.0694969878138,17.4853851559491,44440.6487514872,0.0,1.0
2024-08-15,18.67,19.2,18.5,19.05,47140,16.8796349980129,17.3588104960818,16.7259371967455,17.2231947890812,52139.9781514,0.0,1.0
2024-08-16,18.9,19.11,18.65,18.75,17674,17.0875790820806,17.2774410718814,16.8615529037462,16.9519633750799,19548.6205737769,0.0,1.0
2024-08-19,18.87,18.98,18.71,18.98,17004,17.0604559406804,17.1599074591476,16.9157991865464,17.1599074591476,18807.5559712857,0.0,1.0
2024-08-20,18.83,18.89,18.7827,18.84,11611,17.0242917521469,17.0785380349472,16.981527599206,17.0333327992803,12842.5389545165,0.0,1.0
2024-08-21,18.8,19.07,18.77,18.8,32593,16.9971686107468,17.2412768833479,16.9700454693467,16.9971686107468,36050.0277447726,0.0,1.0
2024-08-22,18.95,19.0427,18.85,18.94,14128,17.1327843177474,17.2165948246738,17.0423738464137,17.1237432706141,15626.5085134277,0.0,1.0
2024-08-23,19.35,19.7,19.05,19.075,13579,17.4944262030825,17.8108628527506,17.2231947890812,17.2457974069146,15019.2779660131,0.0,1.0
2024-08-26,19.2,19.49,19.0648,19.49,9900,17.3588104960818,17.6210008629497,17.2365755388386,17.6210008629497,10950.0590517366,0.0,1.0
2024-08-27,19.63,19.71,19.0,19.0,9562,17.747575522817,17.819903899884,17.1779895534143,17.1779895534143,10576.2085507783,0.0,1.0
2024-08-28,19.6255,19.8,19.37,19.37,16220,17.743507051607,17.9012733240844,17.5125082973492,17.5125082973492,17940.3997797138,0.0,1.0
2024-08-29,19.61,19.94,19.2865,19.57,10934,17.7294934285502,18.0278479839517,17.4370155537855,17.6933292400167,12093.731886029,0.0,1.0
2024-08-30,19.54,19.735,19.33,19.42,14966,17.6662060986166,17.8425065177174,17.4763441088157,17.5577135330161,16553.3922998272,0.0,1.0
2024-09-03,19.62,19.75,19.37,19.37,4452,17.7385344756836,17.8560680884175,17.5125082973492,17.5125082973492,4924.2083735688,0.0,1.0
2024-09-04,19.23,19.75,19.19,19.55,8440,17.385933637482,17.8560680884175,17.3497694489485,17.67524714575,9335.20185824809,0.0,1.0
2024-09-05,19.62,19.69,19.19,19.26,21889,17.7385344756836,17.8018218056173,17.3497694489485,17.4130567788821,24210.6911700466,0.0,1.0
2024-09-06,19.6,19.6,19.2,19.58,16693,17.7204523814169,17.7204523814169,17.3588104960818,17.7023702871501,18463.5692677412,0.0,1.0
2024-09-09,19.67,19.71,19.48,19.56,14289,17.7837397113505,17.819903899884,17.6119598158164,17.6842881928834,15804.5852313397,0.0,1.0
2024-09-10,19.7,19.8,19.4,19.6,19661,17.8108628527506,17.9012733240844,17.5396314387493,17.7204523814169,21746.3748501204,0.0,1.0
2024-09-11,19.95,20.0,19.415,19.7,13646,18.036889031085,18.0820942667519,17.5531930094494,17.8108628527506,15093.3844262623,0.0,1.0
2024-09-12,20.35,20.35,20.07,20.07,12954,18.3985309164201,18.3985309164201,18.1453815966855,18.1453815966855,14327.9863592116,0.0,1.0
2024-09-13,20.43,20.49,19.7301,20.02,14117,18.8381518332805,18.8934768019538,18.1927860737057,18.4600978806792,15309.9047376016,0.40625,1.0
2024-09-16,20.34,20.352,19.54,20.16,9526,18.7551643802704,18.7662293740051,18.0174981312922,18.5891894742503,10330.9593065378,0.0,1.0
2024-09-17,20.345,20.35,20.24,20.24,5043,18.7597747943265,18.7643852083827,18.6629560991482,18.6629560991482,5469.1400149979,0.0,1.0
2024-09-18,20.695,20.75,20.01,20.205,8109,19.0825037782545,19.1332183328717,18.4508770525669,18.6306832007554,8794.22097593057,0.0,1.0
2024-09-19,20.83,20.961,20.38,20.71,16244,19.2069849577696,19.3277778060397,18.7920476927193,19.0963350204228,17616.6389854502,0.0,1.0
2024-09-20,20.975,21.19,20.5,20.5,12502,19.3406869653969,19.5389347698097,18.9026976300661,18.9026976300661,13558.4351512004,0.0,1.0
2024-09-23,20.97,20.97,20.41,20.41,9700,19.3360765513407,19.3360765513407,18.819710177056,18.819710177056,10519.6625313265,0.0,1.0
2024-09-24,20.83,20.83,20.6901,20.8,5748,19.2069849577696,19.2069849577696,19.0779855724795,19.1793224734329,6233.71342577985,0.0,1.0
2024-09-25,20.82,20.93,20.6228,20.83,6568,19.1977641296573,19.2991932388918,19.0159293992842,19.2069849577696,7123.00448512912,0.0,1.0
2024-09-26,21.25,21.25,20.61,20.65,7401,19.5942597384831,19.5942597384831,19.0041267393006,19.0410100517495,8026.39406127293,0.0,1.0
2024-09-27,21.44,21.55,21.13,21.3,8085,19.7694554726154,19.8708845818499,19.4836098011364,19.6403638790443,8768.19294492524,0.0,1.0
2024-09-30,21.2,21.75,21.05,21.75,17944,19.548155597922,20.0553011440945,19.4098431762386,20.0553011440945,19460.2911816621,0.0,1.0
2024-10-01,21.59,21.705,21.0,21.0,6641,19.9077678942988,20.0138074175895,19.3637390356774,19.3637390356774,7202.17307943705,0.0,1.0
2024-10-02,21.5,21.75,21.15,21.75,4130,19.8247804412888,20.0553011440945,19.5020514573608,20.0553011440945,4478.99033550293,0.0,1.0
2024-10-03,21.51,21.75,21.49,21.49,4213,19.834001269401,20.0553011440945,19.8155596131766,19.8155596131766,4569.00394272975,0.0,1.0
2024-10-04,21.65,21.98,21.5,21.645,16468,19.9630928629722,20.2673801906757,19.8247804412888,19.9584824489161,17859.5672748335,0.0,1.0
2024-10-07,21.79,21.8,21.18,21.5186,14656,20.0921844565434,20.1014052846556,19.5297139416975,19.8419311815775,15894.45093393,0.0,1.0
2024-10-08,21.57,21.6616,21.55,21.6616,5793,19.8893262380744,19.9737890235824,19.8708845818499,19.9737890235824,6282.51598391488,0.0,1.0
2024-10-09,21.63,21.75,21.42,21.56,7773,19.9446512067478,20.0553011440945,19.751013816391,19.8801054099622,8429.82854185573,0.0,1.0
2024-10-10,22.3,22.34,21.605,21.78,13365,20.562446690267,20.5993300027159,19.9215991364672,20.0829636284312,14494.3597661009,0.0,1.0
2024-10-11,22.35,22.42,22.13,22.2,8195,20.6085508308281,20.6730966276137,20.4056926123591,20.4702384091447,8887.48808703306,0.0,1.0
2024-10-14,22.215,22.35,22.0001,22.14,5662,20.4840696513131,20.6085508308281,20.2859140551813,20.4149134404713,6140.44631467737,0.0,1.0
2024-10-15,22.46,22.55,22.05,22.09,13607,20.7099799400626,20.7929673930727,20.3319259874613,20.3688092999102,14756.8090787381,0.0,1.0
2024-10-16,22.27,22.365,22.23,22.23,4476,20.5347842059303,20.6223820729965,20.4979008934814,20.4979008934814,4854.22778249664,0.0,1.0
2024-10-17,22.46,22.46,22.28,22.42,7298,20.7099799400626,20.7099799400626,20.5440050340425,20.6730966276137,7914.69042820833,0.0,1.0
2024-10-18,22.25,22.46,22.0983,22.26,5529,20.5163425497058,20.7099799400626,20.3764625872434,20.5255633778181,5996.20764285611,0.0,1.0
2024-10-21,22.175,22.35,22.14,22.14,6772,20.4471863388641,20.6085508308281,20.4149134404713,20.4149134404713,7344.24274867455,0.0,1.0
2024-10-22,22.095,22.27,22.04,22.08,5664,20.3734197139663,20.5347842059303,20.3227051593491,20.359588471798,6142.61531726117,0.0,1.0
2024-10-23,22.08,22.1,21.3863,22.09,8153,20.359588471798,20.3780301280224,19.7199396256528,20.3688092999102,8841.93903277369,0.0,1.0
2024-10-24,22.15,22.2,21.773,21.773,5513,20.4241342685836,20.4702384091447,20.0765090487526,20.0765090487526,5978.85562218586,0.0,1.0
2024-10-25,22.36,22.36,21.84,21.875,763,20.6177716589403,20.6177716589403,20.1382885971045,20.1705614954973,827.47448571156,0.0,1.0
2024-10-28,22.22,22.32,22.0,22.32,2827,20.4886800653692,20.5808883464914,20.2858218469002,20.5808883464914,3065.88515217113,0.0,1.0
2024-10-29,22.2,22.2,21.7743,22.05,5403,20.4702384091447,20.4702384091447,20.0777077564072,20.3319259874613,5859.56048007805,0.0,1.0
2024-10-30,22.22,22.22,22.0,22.22,2163,20.4886800653692,20.4886800653692,20.2858218469002,20.4886800653692,2345.77629435661,0.0,1.0
2024-10-31,21.8,22.3547,21.8,22.3547,47440,20.1014052846556,20.6128846200409,20.1014052846556,20.6128846200409,51448.7412872298,0.0,1.0
2024-11-01,22.25,22.45,21.9,22.17,5364,20.5163425497058,20.7007591119504,20.1936135657779,20.442575924808,5817.26492969437,0.0,1.0
2024-11-04,21.9,22.25,21.9,21.9,15417,20.1936135657779,20.5163425497058,20.1936135657779,20.1936135657779,16719.7564170578,0.0,1.0
2024-11-05,22.05,22.25,21.9,21.9,9785,20.3319259874613,20.5163425497058,20.1936135657779,20.1936135657779,10611.8451411371,0.0,1.0
2024-11-06,22.09,22.14,21.9,21.9,5686,20.3688092999102,20.4149134404713,20.1936135657779,20.1936135657779,6166.47434568273,0.0,1.0
2024-11-07,22.12,22.2236,21.95,22.0,3888,20.3964717842469,20.4919995634896,20.239717706339,20.2858218469002,4216.54102286571,0.0,1.0
2024-11-08,22.44,22.45,22.0,22.1,8569,20.6915382838382,20.7007591119504,20.2858218469002,20.3780301280224,9293.09157019965,0.0,1.0
2024-11-11,22.44,22.44,22.1701,22.4,6671,20.6915382838382,20.6915382838382,20.4426681330892,20.6546549713893,7234.7081181937,0.0,1.0
2024-11-12,22.2,22.34,21.95,22.15,40941,20.4702384091447,20.5993300027159,20.239717706339,20.4241342685836,44400.567391241,0.0,1.0
2024-11-13,21.45,22.0,21.2,22.0,91864,19.7786763007277,20.2858218469002,19.548155597922,20.2858218469002,99626.6266781211,0.0,1.0
2024-11-14,21.57,21.6943,21.3001,21.6,6390,19.8893262380744,20.0039411315094,19.6404560873254,19.9169887224111,6929.96325517281,0.0,1.0
2024-11-15,21.1,21.41,20.97,21.41,28738,19.4559473167997,19.7417929882787,19.3360765513407,19.7417929882787,31166.3981263155,0.0,1.0
2024-11-18,21.4,21.6,21.15,21.15,9014,19.7325721601665,19.9169887224111,19.5020514573608,19.5020514573608,9775.69464509042,0.0,1.0
2024-11-19,21.25,21.4699,20.85,21.4,15336,19.5942597384831,19.797025748671,19.225426613994,19.7325721601665,16631.9118124148,0.0,1.0
2024-11-20,21.35,21.4,21.25,21.25,6495,19.6864680196054,19.7325721601665,19.5942597384831,19.5942597384831,7043.83589082119,0.0,1.0
2024-11-21,21.39,21.61,21.25,21.25,11585,19.7233513320543,19.9262095505233,19.5942597384831,19.5942597384831,12563.9474665379,0.0,1.0
2024-11-22,21.7,21.91,21.25,21.25,29384,20.0091970035333,20.2028343938901,19.5942597384831,19.5942597384831,31866.9859608761,0.0,1.0
2024-11-25,21.55,21.85,21.45,21.8,9810,19.8708845818499,20.1475094252168,19.7786763007277,20.1014052846556,10638.9576734343,0.0,1.0
2024-11-26,21.52,21.6,21.38,21.38,4830,19.8432220975133,19.9169887224111,19.7141305039421,19.7141305039421,5238.14123982545,0.0,1.0
2024-11-27,21.54,21.55,21.47,21.47,2336,19.8616637537377,19.8708845818499,19.7971179569521,19.7971179569521,2533.39501785347,0.0,1.0
2024-11-29,21.6,21.6,21.5,21.55,10906,19.9169887224111,19.9169887224111,19.8247804412888,19.8708845818499,11827.571089345,0.0,1.0
2024-12-02,21.45,21.57,21.29,21.29,9806,19.7786763007277,19.8893262380744,19.631143050932,19.631143050932,10634.6196682667,0.0,1.0
2024-12-03,21.43,21.5,21.2501,21.38,20414,19.7602346445032,19.8247804412888,19.5943519467642,19.7141305039421,22139.0093726288,0.0,1.0
2024-12-04,21.445,21.49,21.3,21.3,8368,19.7740658866715,19.8155596131766,19.6403638790443,19.6403638790443,9075.10681052992,0.0,1.0
2024-12-05,21.835,21.835,21.34,21.37,10462,20.1336781830484,20.1336781830484,19.6772471914932,19.7049096758298,11346.0525157462,0.0,1.0
2024-12-06,21.38,21.897,21.28,21.4803,24735,19.7141305039421,20.1908473173442,19.6219222228198,19.8066154099077,26825.1394548825,0.0,1.0
2024-12-09,21.645,21.645,21.25,21.29,14104,19.9584824489161,19.9584824489161,19.5942597384831,19.631143050932,15295.8062208071,0.0,1.0
2024-12-10,21.66,21.67,21.25,21.5,6863,19.9723136910844,19.9815345191967,19.5942597384831,19.8247804412888,7442.93236623648,0.0,1.0
2024-12-11,21.37,21.54,20.63,21.54,25209,19.7049096758298,19.8616637537377,19.022568395525,19.8616637537377,27339.1930672382,0.0,1.0
2024-12-12,21.3,21.7604,21.1,21.7604,15025,19.6403638790443,20.0648908053312,19.4559473167997,20.0648908053312,16294.6319106371,0.0,1.0
2024-12-13,21.4,21.4,20.75,20.9,28241,20.1071683022258,20.1071683022258,19.4964365547282,19.6373746503046,30056.8131183892,0.40625,1.0
2024-12-16,20.97,21.31,20.8,21.31,21272,19.7031457615736,20.02260544488,19.5434159199204,20.02260544488,22639.7269450223,0.0,1.0
2024-12-17,21.0,21.3613,20.8,21.3613,8083,19.7313333806888,20.0708062735671,19.5434159199204,20.0708062735671,8602.71309216886,0.0,1.0
2024-12-18,20.88,21.0,20.5,20.83,29322,19.6185829042278,19.7313333806888,19.2615397287677,19.5716035390356,31207.31823439,0.0,1.0
2024-12-19,19.75,20.65,19.75,20.65,39534,18.5568492508859,19.402477824344,18.5568492508859,19.402477824344,42075.9197557594,0.0,1.0
2024-12-20,19.6,20.33,19.6,19.61,38390,18.4159111553096,19.1018098871145,18.4159111553096,18.425307028348,40858.36392532,0.0,1.0
2024-12-23,19.7,20.1,19.4101,19.95,21766,18.5098698856938,18.8857048072307,18.2374835263099,18.7447667116544,23165.4896899848,0.0,1.0
2024-12-24,19.6,20.27,19.4001,20.27,9922,18.4159111553096,19.0454346488839,18.2280876532715,19.0454346488839,10559.9553755412,0.0,1.0
2024-12-26,19.57,19.67,19.57,19.67,2923,18.3877235361943,18.4816822665785,18.3877235361943,18.4816822665785,3110.94029053687,0.0,1.0
2024-12-27,19.34,19.63,19.25,19.63,27090,18.1716184563106,18.4440987744248,18.0870555989648,18.4440987744248,28831.8072085678,0.0,1.0
2024-12-30,19.25,19.34,19.2,19.34,19739,18.0870555989648,18.1716184563106,18.0400762337726,18.1716184563106,21008.1595603514,0.0,1.0
2024-12-31,19.9,19.9,19.2,19.24,25903,18.6977873464623,18.6977873464623,18.0400762337726,18.0776597259263,27568.4866047816,0.0,1.0
2025-01-02,19.8,20.23,19.8,20.0,8744,18.603828616078,19.0078511567302,18.603828616078,18.7917460768465,9306.21344524614,0.0,1.0
2025-01-03,20.59,20.73,19.9686,20.2,4845,19.3461025861135,19.4776448086514,18.7622430355059,18.979663537615,5156.51922943932,0.0,1.0
2025-01-06,21.0,21.1,20.649,20.66,14293,19.7313333806888,19.8252921110731,19.4015382370402,19.4118736973824,15211.9978011097,0.0,1.0
2025-01-07,21.0,21.21,20.6,20.6,6925,19.7313333806888,19.9286467144957,19.3554984591519,19.3554984591519,7370.2571029654,0.0,1.0
2025-01-08,20.53,20.91,20.25,20.91,6924,19.2897273478829,19.646770523343,19.0266429028071,19.646770523343,7369.19280591083,0.0,1.0
2025-01-10,20.3,20.52,20.0,20.36,7959,19.0736222679992,19.2803314748445,18.7917460768465,19.1299975062297,8470.74025740095,0.0,1.0
2025-01-13,20.74,20.74,20.01,20.1,9963,19.4870406816898,19.4870406816898,18.8011419498849,18.8857048072307,10603.591554779,0.0,1.0
2025-01-14,20.4,20.79,20.31,20.45,21289,19.1675809983834,19.5340200468819,19.0830181410376,19.2145603635756,22657.8199949503,0.0,1.0
2025-01-15,20.85,20.87,20.6548,20.6548,7252,19.5903952851125,19.6091870311893,19.4069878434025,19.4069878434025,7718.28223981299,0.0,1.0
2025-01-16,21.03,21.24,20.7,20.7,6516,19.7595209998041,19.956834333611,19.4494571895361,19.4494571895361,6934.95960764224,0.0,1.0
2025-01-17,20.85,21.0,20.85,21.0,3875,19.5903952851125,19.7313333806888,19.5903952851125,19.7313333806888,4124.15108649688,0.0,1.0
2025-01-21,20.65,21.04,20.29,20.85,6847,19.402477824344,19.7689168728425,19.0642263949608,19.5903952851125,7287.24193270817,0.0,1.0
2025-01-22,19.75,20.4,19.75,20.4,22700,18.5568492508859,19.1675809983834,18.5568492508859,19.1675809983834,24159.5431389624,0.0,1.0
2025-01-23,19.35,19.77,19.35,19.62,24190,18.181014329349,18.5756409969628,18.181014329349,18.4347029013864,25745.3457502863,0.0,1.0
2025-01-24,20.01,20.57,19.4,19.61,14157,18.8011419498849,19.3273108400366,18.2279936945411,18.425307028348,15067.2534016868,0.0,1.0
2025-01-27,19.8526,20.4998,19.75,19.75,38334,18.6532509082601,19.2613518113069,18.5568492508859,18.5568492508859,40798.7632902637,0.0,1.0
2025-01-28,20.01,20.292,19.85,19.85,5286,18.8011419498849,19.0661055695685,18.6508079812702,18.6508079812702,5625.87423050904,0.0,1.0
2025-01-29,20.05,20.4,19.87,20.07,8706,18.8387254420386,19.1675809983834,18.669599727347,18.8575171881155,9265.7701571721,0.0,1.0
2025-01-30,20.53,20.815,20.05,20.21,18425,19.2897273478829,19.557509729478,18.8387254420386,18.9890594106534,19609.6732306336,0.0,1.0
2025-01-31,20.36,20.46,20.19,20.37,6499,19.1299975062297,19.223956236614,18.9702676645766,19.1393933792682,6916.8665577144,0.0,1.0
2025-02-03,20.86,21.0,20.3,20.3,10056,19.5997911581509,19.7313333806888,19.0736222679992,19.0736222679992,10702.5711808549,0.0,1.0
2025-02-04,21.2,21.75,20.86,20.86,11084,19.9192508414573,20.4360238585706,19.5997911581509,19.5997911581509,11796.6685529629,0.0,1.0
2025-02-05,21.66,21.7003,21.26,21.27,5587,20.3514610012248,20.3893263695696,19.9756260796878,19.9850219527263,5946.22764393756,0.0,1.0
2025-02-06,21.5,21.96,21.0889,21.33,17337,20.20112703261,20.6333371923775,19.8148626920004,20.0413971909568,18451.7180352507,0.0,1.0
2025-02-07,21.71,22.0,21.3,21.5,8684,20.3984403664169,20.6709206845312,20.0132095718415,20.20112703261,9242.35562197132,0.0,1.0
2025-02-10,21.84,22.22,21.47,21.47,11489,20.5205867159164,20.8776298913765,20.1729394134947,20.1729394134947,12227.7088600678,0.0,1.0
2025-02-11,21.91,22.17,21.77,21.8,10162,20.5863578271853,20.8306505261844,20.4548156046474,20.4830032237627,10815.3866686404,0.0,1.0
2025-02-12,21.96,22.04,21.5001,21.78,5950,20.6333371923775,20.7085041766848,20.2012209913404,20.4642114776858,6332.56747475004,0.0,1.0
2025-02-13,21.81,22.04,21.65,21.8,4430,20.4923990968011,20.7085041766848,20.3420651281863,20.4830032237627,4714.83595178869,0.0,1.0
2025-02-14,21.79,22.0,21.5,22.0,15352,20.4736073507243,20.6709206845312,20.20112703261,20.6709206845312,16339.0883819097,0.0,1.0
2025-02-18,21.68,21.74,21.42,21.54,6871,20.3702527473016,20.4266279855321,20.1259600483026,20.2387105247637,7312.78506201809,0.0,1.0
2025-02-19,20.95,21.57,20.8547,21.54,19132,19.6843540154967,20.266898143879,19.5948113454405,20.2387105247637,20362.1312482215,0.0,1.0
2025-02-20,20.3,20.75,20.25,20.6,7761,19.0736222679992,19.4964365547282,19.0266429028071,19.3554984591519,8260.00944059414,0.0,1.0
2025-02-21,19.875,20.35,19.75,20.18,20931,18.6742976638662,19.1206016331913,18.5568492508859,18.9608717915381,22276.8016494106,0.0,1.0
2025-02-24,20.71,21.6,19.57,19.57,23592,19.4588530625746,20.2950857629942,18.3877235361943,18.3877235361943,25108.8961116475,0.0,1.0
2025-02-25,20.7,21.02,20.21,20.21,7657,19.4494571895361,19.7501251267657,18.9890594106534,18.9890594106534,8149.32254691785,0.0,1.0
2025-02-26,21.45,21.6,20.5,20.55,19619,20.1541476674179,20.2950857629942,19.2615397287677,19.3085190939598,20880.4439138019,0.0,1.0
2025-02-27,21.62,22.5,21.11,21.11,95353,20.3138775090711,21.1407143364523,19.8346879841115,19.8346879841115,101483.917045351,0.0,1.0
2025-02-28,20.75,21.7176,20.75,21.4,72680,19.4964365547282,20.4055812299261,19.4964365547282,20.1071683022258,77353.109926863,0.0,1.0
2025-03-03,20.44,20.64,20.22,20.64,7389,19.2051644905371,19.3930819513056,18.9984552836918,19.3930819513056,7864.09093629045,0.0,1.0
2025-03-04,20.49,20.49,19.925,20.31,23925,19.2521438557292,19.2521438557292,18.7212770290583,19.0830181410376,25463.3070308227,0.0,1.0
2025-03-05,20.29,20.65,20.0001,20.59,4460,19.0642263949608,19.402477824344,18.7918400355769,19.3461025861135,4746.76486342608,0.0,1.0
2025-03-06,20.08,20.21,20.0,20.1,9552,18.8669130611539,18.9890594106534,18.7917460768465,18.8857048072307,10166.1654653466,0.0,1.0
2025-03-07,19.95,20.3,19.9,20.1,12736,18.7447667116544,19.0736222679992,18.6977873464623,18.8857048072307,13554.8872871288,0.0,1.0
2025-03-10,20.0,20.465,19.8,20.174,14338,18.7917460768465,19.2286541731332,18.603828616078,18.9552342677151,15259.8911685657,0.0,1.0
2025-03-11,19.8,20.2,19.8,19.8,9330,18.603828616078,18.979663537615,18.603828616078,18.603828616078,9929.89151922993,0.0,1.0
2025-03-12,20.34,20.7244,20.0,20.0,6978,19.1112057601529,19.4723831197499,18.7917460768465,18.7917460768465,7426.66484685812,0.0,1.0
2025-03-13,20.1,20.32,20.0,20.0,3637,18.8857048072307,19.092414014076,18.7917460768465,18.7917460768465,3870.84838750689,0.0,1.0
2025-03-14,19.84,20.03,19.8,19.8,13527,19.0230724710525,19.2052490723378,18.9847195023608,18.9847195023608,14107.9039891368,0.4062,1.0
2025-03-17,19.8,19.99,19.8,19.84,10855,18.9847195023608,19.1668961036461,18.9847195023608,19.0230724710525,11321.1575221469,0.0,1.0
2025-03-18,19.75,19.8,19.7,19.7,12860,18.9367782914963,18.9847195023608,18.8888370806317,18.8888370806317,13412.2603164264,0.0,1.0
2025-03-19,19.26,19.6625,19.25,19.65,45197,18.4669544250237,18.8528811724833,18.4573661828508,18.8408958697672,47137.9416424202,0.0,1.0
2025-03-20,18.95,19.21,18.9,19.2,30767,18.1697189176635,18.4190132141592,18.121777706799,18.4094249719863,32088.2591878298,0.0,1.0
2025-03-21,18.59,18.95,18.55,18.9,41629,17.8245421994388,18.1697189176635,17.7861892307472,18.121777706799,43416.7173182358,0.0,1.0
2025-03-24,18.7,18.85,18.4,18.41,11183,17.9300128633408,18.0738364959344,17.6423655981535,17.6519538403264,11663.2431662983,0.0,1.0
2025-03-25,18.54,18.85,18.5,18.5,11119,17.7766009885742,18.0738364959344,17.7382480198826,17.7382480198826,11596.4947479273,0.0,1.0
2025-03-26,19.03,19.05,18.5,18.5,7103,18.2464248550468,18.2656013393926,17.7382480198826,17.7382480198826,7408.03149514592,0.0,1.0
2025-03-27,18.62,19.05,18.4,19.05,20066,17.8533069259575,18.2656013393926,17.6423655981535,18.2656013393926,20927.7150473882,0.0,1.0
2025-03-28,18.34,19.05,18.2001,18.78,24902,17.5848361451161,18.2656013393926,17.4506966371171,18.0067188007241,25971.3924105481,0.0,1.0
2025-03-31,18.53,18.65,18.34,18.65,8331,17.7670127464013,17.8820716524762,17.5848361451161,17.8820716524762,8688.76677263983,0.0,1.0
2025-04-01,17.49,18.55,17.45,18.55,66281,16.7698355604187,17.7861892307472,16.7314825917271,17.7861892307472,69127.3737195224,0.0,1.0
2025-04-02,17.44,17.78,17.25,17.52,32955,16.7218943495542,17.0478945834331,16.5397177482689,16.7986002869375,34370.2207408889,0.0,1.0
2025-04-03,16.62,17.33,16.21,17.3,83504,15.9356584913756,16.6164236856522,15.5425405622863,16.5876589591335,87089.9988695854,0.0,1.0
2025-04-04,16.41,16.88,16.0,16.4,59098,15.7343054057445,16.1849527878713,15.3411874766552,15.7247171635716,61635.9067014126,0.0,1.0
2025-04-07,16.44,17.075,16.1,16.1,20504,15.7630701322632,16.371923510243,15.4370698983843,15.4370698983843,21384.5245356148,0.0,1.0
2025-04-08,16.58,16.725,16.1,16.29,7009,15.897305522684,16.0363350341912,15.4370698983843,15.6192464996696,7309.99475566347,0.0,1.0
2025-04-09,17.13,17.6,16.1,16.48,13243,16.424658842194,16.8753062243208,15.4370698983843,15.8014231009549,13811.7078826154,0.0,1.0
2025-04-10,16.51,16.99,16.5,16.76,10580,15.8301878274736,16.2904234517733,15.8205995853007,16.0698938817964,11034.3479119589,0.0,1.0
2025-04-11,16.6,17.0144,15.95,16.5,36081,15.9164820070298,16.3138187626752,15.2932462657907,15.8205995853007,37630.4638006983,0.0,1.0
2025-04-14,17.08,17.25,16.53,16.83,6646,16.3767176313295,16.5397177482689,15.8493643118194,16.1370115770067,6931.40607021535,0.0,1.0
2025-04-15,16.3,17.11,16.3,16.99,22195,15.6288347418425,16.4054823578482,15.6288347418425,16.2904234517733,23148.1429022615,0.0,1.0
2025-04-16,16.38,16.575,16.3,16.3,7643,15.7055406792258,15.8925114015975,15.6288347418425,15.6288347418425,7971.22127515137,0.0,1.0
2025-04-17,16.38,16.6,16.3,16.32,6298,15.7055406792258,15.9164820070298,15.6288347418425,15.6480112261883,6568.46154532295,0.0,1.0
2025-04-21,16.1,16.36,16.0,16.3,16222,15.4370698983843,15.68636419488,15.3411874766552,15.6288347418425,16918.6381689789,0.0,1.0
2025-04-22,16.17,16.37,16.11,16.11,4444,15.5041875935947,15.6959524370529,15.4466581405572,15.4466581405572,4634.84330063754,0.0,1.0
2025-04-23,15.7,16.056,15.5,16.0,86950,15.0535402114679,15.3948816328235,14.8617753680098,15.3411874766552,90683.98402125,0.0,1.0
2025-04-24,15.69,15.83,15.52,15.65,15373,15.043951969295,15.1781873597158,14.8809518523556,15.0055990006034,16033.1786815259,0.0,1.0
2025-04-25,15.51,15.69,15.5,15.68,7702,14.8713636101827,15.043951969295,14.8617753680098,15.0343637271221,8032.75497333714,0.0,1.0
2025-04-28,15.97,16.16,15.6,15.6,5567,15.3124227501365,15.4945993514218,14.9576577897388,14.9576577897388,5806.06945424149,0.0,1.0
2025-04-29,15.7,15.93,15.7,15.8146,3837,15.0535402114679,15.2740697814449,15.0535402114679,15.1634214667695,4001.77627014993,0.0,1.0
2025-04-30,15.81,15.92,15.7,15.7,9285,15.1590108753699,15.264481539272,15.0535402114679,15.0535402114679,9683.73538398283,0.0,1.0
2025-05-01,15.62,15.74,15.62,15.66,1278,14.9768342740847,15.0918931801596,14.9768342740847,15.0151872427763,1332.88247934626,0.0,1.0
2025-05-02,14.09,15.5987,14.0884,15.58,6857,13.5098332216295,14.9564113182564,13.5082991028818,14.938481305393,7151.46726203232,0.0,1.0
2025-05-05,6.69,14.24,6.05,14.0,72212,6.41453401367647,13.6536568542232,5.80088651461026,13.4235390420733,75313.0748032488,0.0,1.0
2025-05-06,7.86,8.86,7.11,7.25,86163,7.53635834790688,8.49518256519783,6.81724018493867,6.9514755753594,89863.1870640937,0.0,1.0
2025-05-07,9.8,10.31,7.67,8.0,40070,9.39647732945133,9.88547768026971,7.3541817466216,7.67059373832761,41790.7675644793,0.0,1.0
2025-05-08,7.26,10.6,6.15,9.8,144096,6.96106381753231,10.1635367032841,5.89676893633935,9.39647732945133,150284.063962346,0.0,1.0
2025-05-09,6.7,8.38,6.41,7.26,85787,6.42412225584938,8.03494694089818,6.146063232835,6.96106381753231,89471.0401061639,0.0,1.0
2025-05-12,7.72,8.19,7.0001,7.6,66380,7.40212295748615,7.85277033961289,6.71186540345839,7.28706405141123,69230.6251791899,0.0,1.0
2025-05-13,11.53,11.57,8.0,8.0,99749,11.0552432253647,11.0935961940563,7.67059373832761,7.67059373832761,104032.624751416,0.0,1.0
2025-05-14,11.621,11.96,10.58,11.5,45354,11.1424962291382,11.4675376387998,10.1443602189383,11.0264784988459,47301.6838562363,0.0,1.0
2025-05-15,11.94,12.16,11.1,11.62,22442,11.448361154454,11.659302482258,10.6429488119296,11.1415374049209,23405.7500794121,0.0,1.0
2025-05-16,12.6,12.98,12.0,12.3,23805,12.081185137866,12.4455383404366,11.5058906074914,11.7935378726787,24827.2828019074,0.0,1.0
2025-05-19,13.17,13.5,12.2601,12.6,24550,12.6277149417218,12.9441269334278,11.7552807864088,12.081185137866,25604.2761095076,0.0,1.0
2025-05-20,13.43,13.69,13.09,13.69,18404,12.8770092382175,13.1263035347131,12.5510090043386,13.1263035347131,19194.3420578157,0.0,1.0
2025-05-21,13.59,14.2,12.5738,13.4001,15437,13.030421112984,13.6153038855315,12.056063943373,12.8483403941205,16099.9270998969,0.0,1.0
2025-05-22,13.88,14.0,13.3592,13.505,7270,13.3084801359984,13.4235390420733,12.8091244836333,12.9489210545143,7582.20314933279,0.0,1.0
2025-05-23,13.48,13.85,13.1401,13.85,7738,12.924950449082,13.2797154094797,12.5990460976248,13.2797154094797,8070.30095867087,0.0,1.0
2025-05-27,13.18,14.0,12.5,14.0,46260,12.6373031838947,13.4235390420733,11.9853027161369,13.4235390420733,48246.5911538014,0.0,1.0
2025-05-28,13.49,13.5869,13.05,13.11,23030,12.9345386912549,13.0274487579104,12.5126560356469,12.5701854886844,24019.001173196,0.0,1.0
2025-05-29,12.99,13.5,12.99,13.23,39129,12.4551265826095,12.9441269334278,12.4551265826095,12.6852443947593,40809.3572256179,0.0,1.0
2025-05-30,10.79,13.71,8.52,13.71,300383,10.3457133045694,13.145480019059,8.16918233131891,13.145480019059,313282.658680333,0.0,1.0
2025-06-02,10.98,11.34,10.2601,10.95,31013,10.5278899058547,10.8730666240794,9.83763235182689,10.4991251793359,32344.8234209431,0.0,1.0
2025-06-03,11.84,11.88,10.66,11.45,55899,11.3524787327249,11.3908317014165,10.2210661563215,10.9785372879814,58299.5287268985,0.0,1.0
2025-06-04,11.72,12.48,11.06,11.0715,8520,11.23741982665,11.9661262317911,10.6045958432379,10.6156223217368,8885.88319564169,0.0,1.0
2025-06-05,16.05,18.21,14.17,14.25,213229,15.3891286875198,17.4601889968682,13.5865391590128,13.6632450963961,222385.914075527,0.0,1.0
2025-06-06,17.64,18.19,16.05,16.05,59681,16.9136591930124,17.4410125125224,15.3891286875198,15.3891286875198,62243.943075011,0.0,1.0
2025-06-09,16.84,18.9,16.1649,17.59,171641,16.1465998191796,18.121777706799,15.4992975900865,16.8657179821478,179011.95746281,0.0,1.0
2025-06-10,17.45,17.75,16.65,16.65,45782,16.7314825917271,17.0191298569144,15.9644232178943,15.9644232178943,47748.0639040927,0.0,1.0
2025-06-11,17.3,17.63,17.21,17.24,19508,16.5876589591335,16.9040709508395,16.5013647795773,16.530129506096,20345.7522747158,0.0,1.0
2025-06-12,17.56,17.93,17.085,17.4,22270,16.8369532556291,17.1917182160268,16.3815117524159,16.6835413808626,23226.3637050401,0.0,1.0
2025-06-13,16.61,17.56,16.61,17.56,6342,16.3155446462663,17.2487034309715,16.3155446462663,17.2487034309715,6456.45746334962,0.4062,1.0
2025-06-16,16.47,17.08,16.34,16.69,15264,16.1780265095729,16.7772126765941,16.050331096929,16.3941264386625,15539.4775655264,0.0,1.0
2025-06-17,16.265,16.39,16.04,16.39,9160,15.9766606665576,16.0994447171767,15.7556493754432,16.0994447171767,9325.31541537093,0.0,1.0
2025-06-18,15.93,16.26,15.85,16.26,12695,15.6475994108984,15.9717493045328,15.5690176185022,15.9717493045328,12924.1134495779,0.0,1.0
2025-06-20,15.72,16.01,15.64,15.99,21713,15.4413222058583,15.7261812032946,15.3627404134621,15.7065357551955,22104.86611506,0.0,1.0
2025-06-23,15.55,15.8,15.37,15.54,12980,15.2743358970163,15.5199039982545,15.0975268641248,15.2645131729668,13214.2569968903,0.0,1.0
2025-06-24,15.52,15.98,15.38,15.98,7728,15.2448677248677,15.696713031146,15.1073495881743,15.696713031146,7867.47134606843,0.0,1.0
2025-06-25,15.73,15.79,15.41,15.52,3487,15.4511449299078,15.510081274205,15.1368177603229,15.2448677248677,3549.93175255442,0.0,1.0
2025-06-26,15.79,15.79,15.5,15.79,9027,15.510081274205,15.510081274205,15.2252222767687,15.510081274205,9189.91509329186,0.0,1.0
2025-06-27,16.21,16.25,16.0,16.25,16718,15.9226356842852,15.9619265804833,15.7163584792451,15.9619265804833,17019.7186805864,0.0,1.0
2025-06-30,15.79,16.41,15.79,16.21,50510,15.510081274205,16.1190901652757,15.510081274205,15.9226356842852,51421.5809640159,0.0,1.0
2025-07-01,16.06,16.21,15.79,15.79,6902,15.7752948235422,15.9226356842852,15.510081274205,15.510081274205,7026.56408262996,0.0,1.0
2025-07-02,16.23,16.23,16.05,16.14,1988,15.9422811323842,15.9422811323842,15.7654720994927,15.8538766159385,2023.87849844514,0.0,1.0
2025-07-03,16.01,16.25,16.01,16.25,1746,15.7261812032946,15.9619265804833,15.7261812032946,15.9619265804833,1777.51099511328,0.0,1.0
2025-07-07,16.18,16.23,16.0,16.0,5722,15.8931675121366,15.9422811323842,15.7163584792451,15.7163584792451,5825.26799200355,0.0,1.0
2025-07-08,16.12,16.35,16.06,16.2,11114,15.8342311678394,16.0601538209786,15.7752948235422,15.9128129602356,11314.5802976455,0.0,1.0
2025-07-09,15.97,16.12,15.834,16.12,20883,15.6868903070965,15.8342311678394,15.5533012600229,15.8342311678394,21259.8866614838,0.0,1.0
2025-07-10,16.0787,16.3,15.9,15.99,11407,15.7936633175149,16.0110402007309,15.6181312387498,15.7065357551955,11612.8682252332,0.0,1.0
2025-07-11,15.95,16.25,15.5453,16.02,4867,15.6672448589974,15.9619265804833,15.269719216713,15.7360039273441,4954.83735006665,0.0,1.0
2025-07-14,16.32,16.35,15.52,15.57,20171,16.03068564883,16.0601538209786,15.2448677248677,15.2939813451154,20535.0368169702,0.0,1.0
2025-07-15,15.66,16.18,15.64,16.18,12846,15.3823858615611,15.8931675121366,15.3627404134621,15.8931675121366,13077.8386272768,0.0,1.0
2025-07-16,15.8,16.21,15.8,16.14,8317,15.5199039982545,15.9226356842852,15.5199039982545,15.8538766159385,8467.10134384719,0.0,1.0
2025-07-17,15.91,16.21,15.8,15.85,5031,15.6279539627993,15.9226356842852,15.5199039982545,15.5690176185022,5121.79714571302,0.0,1.0
2025-07-18,15.65,16.0,15.65,15.8,6020,15.3725631375116,15.7163584792451,15.3725631375116,15.5199039982545,6128.64615726343,0.0,1.0
2025-07-21,15.75,16.2,15.472,15.472,4401,15.4707903780069,15.9128129602356,15.19771864943,15.19771864943,4480.42719902265,0.0,1.0
2025-07-22,15.81,15.81,15.81,15.81,305,15.529726722304,15.529726722304,15.529726722304,15.529726722304,310.504498000889,0.0,1.0
2025-07-23,16.2,16.2,15.5756,16.03,1451,15.9128129602356,15.9128129602356,15.2994820705831,15.7458266513937,1477.18697245669,0.0,1.0
2025-07-24,15.84,16.21,15.75,16.0,2294,15.5591948944526,15.9226356842852,15.4707903780069,15.7163584792451,2335.40104398046,0.0,1.0
2025-07-25,15.69,16.0,15.5569,16.0,1350,15.4118540337097,15.7163584792451,15.2811135766105,15.7163584792451,1374.36417147934,0.0,1.0
2025-07-28,15.57,15.93,15.57,15.8258,8392,15.2939813451154,15.6475994108984,15.2939813451154,15.5452466263023,8543.45490892935,0.0,1.0
2025-07-29,15.61,15.7,15.4001,15.568,2976,15.3332722413135,15.4216767577592,15.1270932635139,15.2920168003055,3029.70946246112,0.0,1.0
2025-07-30,15.56,16.05,15.56,16.05,2084,15.2841586210658,15.7654720994927,15.2841586210658,15.7654720994927,2121.61106175034,0.0,1.0
2025-07-31,15.81,16.44,15.31,15.6,28903,15.529726722304,16.1485583374243,15.0385905198276,15.3234495172639,29424.6278876056,0.0,1.0
2025-08-01,16.35,16.35,16.0,16.0,4225,16.0601538209786,16.0601538209786,15.7163584792451,15.7163584792451,4301.25083296312,0.0,1.0
2025-08-04,16.66,16.9,16.4,16.4,18569,16.3646582665139,16.6004036437026,16.1092674412262,16.1092674412262,18904.1246668148,0.0,1.0
2025-08-05,16.91,17.09,16.51,16.89,13202,16.6102263677521,16.7870354006436,16.217317405771,16.5905809196531,13440.2635495336,0.0,1.0
2025-08-06,16.6,16.99,16.6,16.8,6860,16.3057219222168,16.6888081601484,16.3057219222168,16.5021764032073,6983.8060861839,0.0,1.0
2025-08-07,16.93,17.32,16.65,16.75,28074,16.6298718158512,17.0129580537828,16.3548355424644,16.4530627829597,28580.6664815637,0.0,1.0
2025-08-08,17.12,17.34,16.85,16.95,5961,16.8165035727922,17.0326035018819,16.551290023455,16.6495172639503,6068.58135273213,0.0,1.0
2025-08-11,17.12,17.24,16.7,17.12,9970,16.8165035727922,16.9343762613866,16.403949162712,16.8165035727922,10149.9339182586,0.0,1.0
2025-08-12,19.47,20.6,17.755,18.43,46068,19.1248437244314,20.234811542028,17.4402465499373,18.1032804232804,46899.4138160816,0.0,1.0
2025-08-13,19.56,19.61,18.785,19.3,24778,19.2132482408771,19.2623618611247,18.4519871270387,18.9578574155894,25225.1818080853,0.0,1.0
2025-08-14,20.15,20.15,19.24,19.24,17592,19.7927889597993,19.7927889597993,18.8989210712922,18.8989210712922,17909.4922256774,0.0,1.0
2025-08-15,20.1997,20.37,19.9525,20.0,12709,19.8416078983254,20.0088888888889,19.5987901598211,19.6454480990563,12938.36611506,0.0,1.0
2025-08-18,19.19,20.18,19.18,20.18,27889,18.8498074510446,19.8222571319479,18.839984726995,19.8222571319479,28392.3276876943,0.0,1.0
2025-08-19,18.9432,19.4,18.5371,19.1,14993,18.6073826215022,19.0560846560847,18.2084817978509,18.7614029345988,15263.5866836961,0.0,1.0
2025-08-20,19.1889,19.2125,18.965,19.2125,4306,18.8487269513991,18.871908580156,18.6287961599302,18.871908580156,4383.71268325189,0.0,1.0
2025-08-21,19.2,19.2,18.88,18.88,4711,18.8596301750941,18.8596301750941,18.5453030055092,18.5453030055092,4796.02193469569,0.0,1.0
2025-08-22,19.49,19.6599,19.03,19.2,19080,19.1444891725304,19.3113772541319,18.6926438662521,18.8596301750941,19424.3469569081,0.0,1.0
2025-08-25,19.6499,19.9199,19.06,19.61,12772,19.3015545300824,19.5667680794196,18.7221120384007,19.2623618611247,13002.503109729,0.0,1.0
2025-08-26,19.68,19.895,19.4,19.42,17160,19.3311209294714,19.5423094965363,19.0560846560847,19.0757301041837,17469.6956908041,0.0,1.0
2025-08-27,21.2985,22.05,20.75,21.12,93379,20.9209288168876,21.6591065292096,20.382152402771,20.7455931926035,95064.2607174588,0.0,1.0
2025-08-28,22.16,22.85,21.92,21.92,28307,21.7671564937544,22.4449244531719,21.5314111165658,21.5314111165658,28817.8715570858,0.0,1.0
2025-08-29,22.14,22.5,21.75,22.02,71321,21.7475110456554,22.1011291114384,21.3644248077238,21.629638357061,72608.1682030208,0.0,1.0
2025-09-02,22.17,22.2872,21.7601,22.23,36661,21.776979217804,21.8921015436644,21.3743457590138,21.8359155621011,37322.6406597067,0.0,1.0
2025-09-03,22.32,22.4066,22.01,22.25,36119,21.9243200785469,22.0093848688158,21.6198156330115,21.8555610102002,36770.8588960462,0.0,1.0
2025-09-04,22.4,22.5844,22.35,22.47,37445,22.0029018709431,22.1840329024164,21.9537882506955,22.0716609392898,38120.7899266993,0.0,1.0
2025-09-05,22.41,22.77,22.4,22.53,30289,22.0127245949926,22.3663426607757,22.0029018709431,22.130597283587,30835.6417703243,0.0,1.0
2025-09-08,22.3,22.49,22.26,22.43,21786,21.9046746304478,22.0913063873889,21.8653837342497,22.0323700430917,22179.1835850733,0.0,1.0
2025-09-09,22.2701,22.49,22.2701,22.39,13083,21.8753046855397,22.0913063873889,21.8753046855397,21.9930791468936,13319.1158929365,0.0,1.0
2025-09-10,22.59,22.76,22.2801,22.4,59897,22.1895336278841,22.3565199367261,21.8851274095893,22.0029018709431,60977.9931697025,0.0,1.0
2025-09-11,22.58,22.74,22.5,22.55,26270,22.1797109038346,22.3368744886271,22.1011291114384,22.150242731686,26744.1087294536,0.0,1.0
2025-09-12,22.74,22.85,22.62,22.79,13408,22.3368744886271,22.4449244531719,22.2190018000327,22.3859881088747,13649.9813416259,0.0,1.0
2025-09-15,22.51,22.86,22.05,22.28,40371,22.51,22.86,22.05,22.28,40371,0.40625,1.0
2025-09-16,22.6,22.9999,22.0901,22.51,22328,22.6,22.9999,22.0901,22.51,22328,0.0,1.0
2025-09-17,22.46,22.7129,22.17,22.19,25391,22.46,22.7129,22.17,22.19,25391,0.0,1.0
2025-09-18,22.43,22.97,22.21,22.46,28001,22.43,22.97,22.21,22.46,28001,0.0,1.0
2025-09-19,22.67,22.86,22.4541,22.71,12329,22.67,22.86,22.4541,22.71,12329,0.0,1.0
2025-09-22,22.5954,22.68,22.44,22.67,4655,22.5954,22.68,22.44,22.67,4655,0.0,1.0
2025-09-23,22.6,22.68,22.48,22.5,5130,22.6,22.68,22.48,22.5,5130,0.0,1.0
2025-09-24,22.5,22.6717,22.41,22.42,8068,22.5,22.6717,22.41,22.42,8068,0.0,1.0
2025-09-25,22.4501,22.69,22.45,22.69,4546,22.4501,22.69,22.45,22.69,4546,0.0,1.0
2025-09-26,22.43,22.63,22.43,22.63,2612,22.43,22.63,22.43,22.63,2612,0.0,1.0
2025-09-29,22.75,22.8,22.5,22.64,13283,22.75,22.8,22.5,22.64,13283,0.0,1.0
2025-09-30,22.64,23.27,22.64,22.87,11589,22.64,23.27,22.64,22.87,11589,0.0,1.0
2025-10-01,22.88,23.0,22.715,22.9306,5330,22.88,23.0,22.715,22.9306,5330,0.0,1.0
2025-10-02,23.39,23.5,23.0401,23.25,15049,23.39,23.5,23.0401,23.25,15049,0.0,1.0
2025-10-03,23.39,23.4314,23.24,23.25,4879,23.39,23.4314,23.24,23.25,4879,0.0,1.0
2025-10-06,23.15,23.338,22.92,23.338,7654,23.15,23.338,22.92,23.338,7654,0.0,1.0
2025-10-07,23.0667,23.17,23.0001,23.17,20958,23.0667,23.17,23.0001,23.17,20958,0.0,1.0
2025-10-08,23.1215,23.18,22.55,22.55,4029,23.1215,23.18,22.55,22.55,4029,0.0,1.0
2025-10-09,23.2201,23.2201,23.07,23.12,20311,23.2201,23.2201,23.07,23.12,20311,0.0,1.0
2025-10-10,23.0,23.1624,22.99,23.07,11126,23.0,23.1624,22.99,23.07,11126,0.0,1.0
2025-10-13,23.1,23.275,23.01,23.01,8674,23.1,23.275,23.01,23.01,8674,0.0,1.0
2025-10-14,23.4,23.4,23.2484,23.332,6958,23.4,23.4,23.2484,23.332,6958,0.0,1.0
2025-10-15,23.72,23.9,23.48,23.48,9092,23.72,23.9,23.48,23.48,9092,0.0,1.0
2025-10-16,23.9,24.09,23.695,23.9,8989,23.9,24.09,23.695,23.9,8989,0.0,1.0
2025-10-17,23.98,24.0,23.85,24.0,3351,23.98,24.0,23.85,24.0,3351,0.0,1.0
2025-10-20,23.8434,24.0,23.81,24.0,3929,23.8434,24.0,23.81,24.0,3929,0.0,1.0
2025-10-21,23.92,23.95,23.65,23.87,16970,23.92,23.95,23.65,23.87,16970,0.0,1.0
2025-10-22,23.7,23.94,23.66,23.81,13246,23.7,23.94,23.66,23.81,13246,0.0,1.0
2025-10-23,23.58,23.8,23.3,23.65,7895,23.58,23.8,23.3,23.65,7895,0.0,1.0
2025-10-24,23.5,23.74,23.4601,23.74,10178,23.5,23.74,23.4601,23.74,10178,0.0,1.0
2025-10-27,23.4654,23.5481,23.1875,23.43,9395,23.4654,23.5481,23.1875,23.43,9395,0.0,1.0
2025-10-28,23.43,23.6,23.0308,23.6,8892,23.43,23.6,23.0308,23.6,8892,0.0,1.0
2025-10-29,23.32,23.6,23.32,23.6,10675,23.32,23.6,23.32,23.6,10675,0.0,1.0
2025-10-30,23.32,23.5499,23.32,23.44,8669,23.32,23.5499,23.32,23.44,8669,0.0,1.0
2025-10-31,23.31,23.4,23.31,23.32,8531,23.31,23.4,23.31,23.32,8531,0.0,1.0
2025-11-03,23.25,23.69,23.25,23.69,2276,23.25,23.69,23.25,23.69,2276,0.0,1.0
2025-11-04,23.25,23.25,23.11,23.25,10753,23.25,23.25,23.11,23.25,10753,0.0,1.0
2025-11-05,24.19,24.39,23.9,24.39,34589,24.19,24.39,23.9,24.39,34589,0.0,1.0
2025-11-06,24.14,24.2325,24.05,24.15,21388,24.14,24.2325,24.05,24.15,21388,0.0,1.0
2025-11-07,24.4139,24.5,24.1,24.1,21689,24.4139,24.5,24.1,24.1,21689,0.0,1.0
2025-11-10,24.54,24.54,24.25,24.4,24825,24.54,24.54,24.25,24.4,24825,0.0,1.0
2025-11-11,24.68,24.74,24.52,24.56,29742,24.68,24.74,24.52,24.56,29742,0.0,1.0
2025-11-12,24.72,24.74,24.55,24.6,27924,24.72,24.74,24.55,24.6,27924,0.0,1.0
2025-11-13,24.6742,24.74,24.6742,24.71,8743,24.6742,24.74,24.6742,24.71,8743,0.0,1.0
2025-11-14,24.55,24.67,24.54,24.67,4445,24.55,24.67,24.54,24.67,4445,0.0,1.0
2025-11-17,24.53,24.64,24.49,24.55,21572,24.53,24.64,24.49,24.55,21572,0.0,1.0
2025-11-18,24.42,24.67,24.4,24.53,40984,24.42,24.67,24.4,24.53,40984,0.0,1.0
2025-11-19,24.37,24.4899,24.16,24.37,46913,24.37,24.4899,24.16,24.37,46913,0.0,1.0
2025-11-20,24.53,24.6145,24.25,24.35,67995,24.53,24.6145,24.25,24.35,67995,0.0,1.0
2025-11-21,24.5,24.6,24.4,24.52,39788,24.5,24.6,24.4,24.52,39788,0.0,1.0
2025-11-24,24.53,24.5726,24.4301,24.5,25799,24.53,24.5726,24.4301,24.5,25799,0.0,1.0
2025-11-25,24.49,24.6,24.43,24.5,41653,24.49,24.6,24.43,24.5,41653,0.0,1.0
2025-11-26,24.49,24.58,24.42,24.5,42131,24.49,24.58,24.42,24.5,42131,0.0,1.0