date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-02-17,25.33,25.33,24.9511,25.0,303533,16.7442540388612,16.7442540388612,16.4937843248728,16.5261093948491,459171.896947814,0.0,1.0
2021-02-18,25.2,25.25,25.13,25.2,188817,16.6583182700079,16.6913704887976,16.6120451637024,16.6583182700079,285634.37934589,0.0,1.0
2021-02-19,25.16,25.29,25.15,25.23,116237,16.6318764949762,16.7178122638294,16.6252660512182,16.6781496012818,175838.422133749,0.0,1.0
2021-02-22,25.19,25.23,25.12,25.16,115943,16.65170782625,16.6781496012818,16.6054347199444,16.6318764949762,175393.671356395,0.0,1.0
2021-02-23,25.06,25.17,24.51,25.13,171113,16.5657720573968,16.6384869387341,16.2021976507101,16.6120451637024,258852.516208885,0.0,1.0
2021-02-24,25.1,25.15,25.0,25.05,100416,16.5922138324285,16.6252660512182,16.5261093948491,16.5591616136388,151905.081832657,0.0,1.0
2021-02-25,25.07,25.13,24.95,25.1,109749,16.5723825011547,16.6120451637024,16.4930571760594,16.5922138324285,166023.649877034,0.0,1.0
2021-02-26,25.0,25.16,25.0,25.16,635897,16.5261093948491,16.6318764949762,16.5261093948491,16.6318764949762,961958.112473523,0.0,1.0
2021-03-01,25.48,25.6994,25.1,25.11,282106,16.8434106952303,16.9884438312794,16.5922138324285,16.5988242761865,426758.03672207,0.0,1.0
2021-03-02,25.7,25.77,25.565,25.69,123781,16.9888404579049,17.0351135642105,16.8995994671727,16.982230014147,187250.666570349,0.0,1.0
2021-03-03,25.67,25.8,25.61,25.8,36312,16.9690091266311,17.0549448954843,16.9293464640835,17.0549448954843,54931.2592764842,0.0,1.0
2021-03-04,25.51,25.8,25.51,25.67,62941,16.8632420265041,17.0549448954843,16.8632420265041,16.9690091266311,95214.485297455,0.0,1.0
2021-03-05,25.51,25.6409,25.5,25.61,21746,16.8632420265041,16.9497727352955,16.8566315827461,16.9293464640835,32896.429946751,0.0,1.0
2021-03-08,25.64,25.76,25.6,25.75,34606,16.9491777953573,17.0285031204526,16.9227360203255,17.0218926766946,52350.4945616328,0.0,1.0
2021-03-09,25.68,25.7,25.64,25.69,36162,16.975619570389,16.9888404579049,16.9491777953573,16.982230014147,54704.3456145689,0.0,1.0
2021-03-10,25.65,25.8,25.6,25.68,35537,16.9557882391152,17.0549448954843,16.9227360203255,16.975619570389,53758.8720232546,0.0,1.0
2021-03-11,25.7995,25.85,25.68,25.71,33981,17.0546143732964,17.087997114274,16.975619570389,16.9954509016629,51405.0209703187,0.0,1.0
2021-03-12,25.75,25.7999,25.68,25.76,48896,17.0218926766946,17.0548787910467,16.975619570389,17.0285031204526,73967.8027534417,0.0,1.0
2021-03-15,25.72,25.795,25.65,25.79,31169,17.0020613454208,17.0516396736054,16.9557882391152,17.0483344517264,47151.1461882776,0.0,1.0
2021-03-16,25.75,25.77,25.64,25.64,54670,17.0218926766946,17.0351135642105,16.9491777953573,16.9491777953573,82702.4659794392,0.0,1.0
2021-03-17,25.75,25.78,25.66,25.66,30827,17.0218926766946,17.0417240079684,16.9623986828732,16.9623986828732,46633.7830391105,0.0,1.0
2021-03-18,25.67,25.75,25.6301,25.74,32791,16.9690091266311,17.0218926766946,16.9426334560369,17.0152822329367,49604.8392524563,0.0,1.0
2021-03-19,25.74,25.78,25.68,25.75,22188,17.0152822329367,17.0417240079684,16.975619570389,17.0218926766946,33565.0688705285,0.0,1.0
2021-03-22,25.78,25.85,25.75,25.75,38404,17.0417240079684,17.087997114274,17.0218926766946,17.0218926766946,58095.9484813314,0.0,1.0
2021-03-23,25.66,25.88,25.54,25.7791,74443,16.9623986828732,17.1078284455478,16.8830733577779,17.0411290680302,112614.224893129,0.0,1.0
2021-03-24,25.66,25.7,25.58,25.65,48145,16.9623986828732,16.9888404579049,16.9095151328096,16.9557882391152,72831.7216861183,0.0,1.0
2021-03-25,25.74,25.753,25.6,25.64,23685,17.0152822329367,17.023875809822,16.9227360203255,16.9491777953573,35829.6672164443,0.0,1.0
2021-03-26,25.68,25.73,25.65,25.7299,35597,16.975619570389,17.0086717891787,16.9557882391152,17.0086056847412,53849.6374880209,0.0,1.0
2021-03-29,25.75,25.78,25.6811,25.7,150361,17.0218926766946,17.0417240079684,16.9763467192024,16.9888404579049,227459.767461761,0.0,1.0
2021-03-30,25.84,25.85,25.7463,25.79,80229,17.0813866705161,17.087997114274,17.0194468125042,17.0483344517264,121367.04121208,0.0,1.0
2021-03-31,26.49,26.5,25.76,25.98,186061,17.5110655147822,17.5176759585401,17.0285031204526,17.1739328831272,281465.218997629,0.0,1.0
2021-04-01,26.24,26.43,26.11,26.4,39986,17.3458044208337,17.4714028522345,17.2598686519805,17.4515715209607,60489.1312356657,0.0,1.0
2021-04-05,26.23,26.3778,26.15,26.24,16373,17.3391939770757,17.4368963358181,17.2863104270122,17.3458044208337,24768.3825769409,0.0,1.0
2021-04-06,26.22,26.3799,26.07,26.34,33657,17.3325835333178,17.4382845290072,17.2334268769487,17.4119088584131,50914.8874605813,0.0,1.0
2021-04-07,26.09,26.22,26.08,26.22,26009,17.2466477644646,17.3325835333178,17.2400373207066,17.3325835333178,39345.3162183872,0.0,1.0
2021-04-08,26.0,26.2581,25.96,26.1,29610,17.1871537706431,17.3577693240355,17.1607119956114,17.2532582082225,44792.7568621034,0.0,1.0
2021-04-09,26.0,26.227,25.92,25.99,45681,17.1871537706431,17.3372108439483,17.1342702205796,17.1805433268852,69104.2865997212,0.0,1.0
2021-04-12,26.0,26.08,25.93,26.08,32026,17.1871537706431,17.2400373207066,17.1408806643375,17.2400373207066,48447.5795766877,0.0,1.0
2021-04-13,26.0,26.1,25.993,26.05,78110,17.1871537706431,17.2532582082225,17.1825264600126,17.2202059894328,118161.507548088,0.0,1.0
2021-04-14,25.55,25.6799,25.5,25.65,62816,17.1806121858947,17.2679609734856,17.1469906356287,17.2478552864265,93416.2754292111,0.440104167,1.0
2021-04-15,25.55,25.68,25.54,25.65,14661,17.1806121858947,17.2680282165861,17.1738878758415,17.2478552864265,21802.9803564007,0.0,1.0
2021-04-16,25.56,25.65,25.53,25.53,18853,17.1873364959479,17.2478552864265,17.1671635657883,17.1671635657883,28037.0771884061,0.0,1.0
2021-04-19,25.73,25.73,25.55,25.6276,28629,17.301649766852,17.301649766852,17.1806121858947,17.2327928319074,42575.3717088464,0.0,1.0
2021-04-20,25.5745,25.73,25.5,25.73,22162,17.197086745525,17.301649766852,17.1469906356287,17.301649766852,32958.0281466852,0.0,1.0
2021-04-21,25.83,25.85,25.6,25.6,32763,17.3688928673839,17.3823414874903,17.2142337361606,17.2142337361606,48723.2143385006,0.0,1.0
2021-04-22,25.8,25.97,25.7501,25.85,25481,17.3487199372244,17.4630332081286,17.315165630059,17.3823414874903,37893.8505191628,0.0,1.0
2021-04-23,25.8702,25.96,25.7407,25.96,11199,17.3959245937977,17.4563088980754,17.308844778609,17.4563088980754,16654.4967608848,0.0,1.0
2021-04-26,25.8933,25.94,25.87,25.93,9802,17.4114577500206,17.442860277969,17.3957901075967,17.4361359679158,14576.9601973562,0.0,1.0
2021-04-27,26.15,26.29,25.87,25.94,20826,17.5840707890859,17.6782111298306,17.3957901075967,17.442860277969,30971.2072097675,0.0,1.0
2021-04-28,26.09,26.176,25.91,25.98,16395,17.5437249287668,17.6015539952242,17.4226873478094,17.4697575181817,24381.6835784182,0.0,1.0
2021-04-29,26.08,26.09,25.9,26.08,7140,17.5370006187136,17.5437249287668,17.4159630377562,17.5370006187136,10618.1897377192,0.0,1.0
2021-04-30,26.09,26.09,25.9,26.04,7807,17.5437249287668,17.5437249287668,17.4159630377562,17.5101033785009,11610.1130647582,0.0,1.0
2021-05-03,25.9205,26.09,25.9205,26.09,5583,17.4297478733653,17.5437249287668,17.4297478733653,17.5437249287668,8302.71054701487,0.0,1.0
2021-05-04,26.05,26.08,25.8001,26.0,43848,17.5168276885541,17.5370006187136,17.3487871803249,17.4832061382881,65208.1769775224,0.0,1.0
2021-05-05,25.97,26.0714,25.9155,26.0446,93307,17.4630332081286,17.5312177120679,17.4263857183387,17.5131965611253,138760.704461815,0.0,1.0
2021-05-06,25.82,25.9995,25.7957,25.9995,53449,17.3621685573307,17.4828699227855,17.3458284839015,17.4828699227855,79486.2217494894,0.0,1.0
2021-05-07,25.92,25.954,25.81,25.83,33278,17.4294116578626,17.4522743120435,17.3554442472775,17.3688928673839,49489.0921697226,0.0,1.0
2021-05-10,25.76,25.9,25.76,25.85,15419,17.3218226970116,17.4159630377562,17.3218226970116,17.3823414874903,22930.233552646,0.0,1.0
2021-05-11,25.77,25.8,25.71,25.71,18426,17.3285470070648,17.3487199372244,17.2882011467457,17.2882011467457,27402.0678021308,0.0,1.0
2021-05-12,25.62,25.85,25.5,25.75,67838,17.227682356267,17.3823414874903,17.1469906356287,17.3150983869584,100884.699639691,0.0,1.0
2021-05-13,25.92,25.92,25.58,25.58,81217,17.4294116578626,17.4294116578626,17.2007851160542,17.2007851160542,120781.164695846,0.0,1.0
2021-05-14,25.94,26.06,25.86,25.95,17770,17.442860277969,17.5235519986072,17.3890657975435,17.4495845880222,26426.5030307101,0.0,1.0
2021-05-17,26.19,26.2,25.93,25.93,7072,17.6109680292987,17.6176923393519,17.4361359679158,17.4361359679158,10517.0641211695,0.0,1.0
2021-05-18,26.1581,26.22,26.0164,26.0732,24762,17.589517480229,17.6311409594582,17.4942340067753,17.5324280878774,36824.5958382917,0.0,1.0
2021-05-19,25.95,26.12,25.95,26.12,10003,17.4495845880222,17.5638978589264,17.4495845880222,17.5638978589264,14875.8756227458,0.0,1.0
2021-05-20,25.98,26.05,25.96,26.01,13743,17.4697575181817,17.5168276885541,17.4563088980754,17.4899304483413,20437.7845329797,0.0,1.0
2021-05-21,25.92,26.0402,25.92,26.0,19342,17.4294116578626,17.5102378647019,17.4294116578626,17.4832061382881,28764.2893427121,0.0,1.0
2021-05-24,26.0,26.035,25.94,25.94,48603,17.4832061382881,17.5067412234743,17.442860277969,17.442860277969,72279.5344289028,0.0,1.0
2021-05-25,25.97,26.05,25.9,26.05,10970,17.4630332081286,17.5168276885541,17.4159630377562,17.5168276885541,16313.9413757394,0.0,1.0
2021-05-26,25.99,26.04,25.87,26.0,48675,17.4764818282349,17.5101033785009,17.3957901075967,17.4832061382881,72386.608611132,0.0,1.0
2021-05-27,25.96,26.0,25.94,25.94,2585,17.4563088980754,17.4832061382881,17.442860277969,17.442860277969,3844.26057030869,0.0,1.0
2021-05-28,26.04,26.04,25.962,25.99,13096,17.5101033785009,17.5101033785009,17.457653760086,17.4764818282349,19475.6040343376,0.0,1.0
2021-06-01,26.1695,26.24,26.09,26.16,67841,17.5971831936896,17.6445895795646,17.5437249287668,17.5907950991391,100889.161063951,0.0,1.0
2021-06-02,26.43,26.4499,26.28,26.37,30295,17.7723514705752,17.785732847581,17.6714868197774,17.7320056102561,45052.9493143141,0.0,1.0
2021-06-03,26.27,26.4301,26.18,26.43,12972,17.6647625097242,17.7724187136757,17.6042437192455,17.7723514705752,19291.1984982764,0.0,1.0
2021-06-04,26.56,26.58,26.3,26.3,19106,17.8597675012666,17.873216121373,17.6849354398837,17.6849354398837,28413.3239676279,0.0,1.0
2021-06-07,26.35,26.55,26.322,26.55,40289,17.7185569901497,17.8530431912134,17.6997289220008,17.8530431912134,59915.4406642812,0.0,1.0
2021-06-08,26.21,26.39,26.198,26.39,18663,17.6244166494051,17.7454542303624,17.6163474773412,17.7454542303624,27754.5203186348,0.0,1.0
2021-06-09,26.21,26.25,26.18,26.25,14738,17.6244166494051,17.6513138896178,17.6042437192455,17.6513138896178,21917.490245729,0.0,1.0
2021-06-10,26.21,26.25,26.15,26.21,12283,17.6244166494051,17.6513138896178,17.5840707890859,17.6244166494051,18266.5580600006,0.0,1.0
2021-06-11,26.205,26.2338,26.08,26.22,16598,17.6210544943785,17.6404205073316,17.5370006187136,17.6311409594582,24683.5732866474,0.0,1.0
2021-06-14,26.21,26.21,26.11,26.21,29998,17.6244166494051,17.6244166494051,17.5571735488732,17.6244166494051,44611.268312619,0.0,1.0
2021-06-15,26.19,26.2094,26.11,26.185,36640,17.6109680292987,17.6240131908019,17.5571735488732,17.6076058742721,54488.8616232536,0.0,1.0
2021-06-16,26.13,26.21,26.11,26.21,10531,17.5706221689796,17.6244166494051,17.5571735488732,17.6244166494051,15661.0862924258,0.0,1.0
2021-06-17,26.175,26.25,26.1201,26.1595,12992,17.6008815642189,17.6513138896178,17.5639651020269,17.5904588836365,19320.9413266733,0.0,1.0
2021-06-18,26.21,26.2395,26.16,26.2,52486,17.6244166494051,17.644253364062,17.5907950991391,17.6176923393519,78054.1045621748,0.0,1.0
2021-06-21,26.15,26.38,26.13,26.38,143369,17.5840707890859,17.7387299203093,17.5706221689796,17.7387299203093,213209.978222278,0.0,1.0
2021-06-22,26.1,26.19,26.06,26.19,52189,17.55044923882,17.6109680292987,17.5235519986072,17.6109680292987,77612.4235604799,0.0,1.0
2021-06-23,26.075,26.15,26.05,26.11,46907,17.533638463687,17.5840707890859,17.5168276885541,17.5571735488732,69757.3425808396,0.0,1.0
2021-06-24,26.08,26.19,26.05,26.08,102509,17.5370006187136,17.6109680292987,17.5168276885541,17.5370006187136,152445.379807263,0.0,1.0
2021-06-25,26.14,26.14,25.995,26.0802,91857,17.5773464790327,17.5773464790327,17.4798439832615,17.5371351049147,136604.349403036,0.0,1.0
2021-06-28,25.99,26.13,25.87,26.13,77191,17.4764818282349,17.5706221689796,17.3957901075967,17.5706221689796,114793.933339535,0.0,1.0
2021-06-29,25.9792,26.0,25.9,26.0,14556,17.4692195733775,17.4832061382881,17.4159630377562,17.4832061382881,21646.8305073166,0.0,1.0
2021-06-30,25.9,26.07,25.85,26.07,70909,17.4159630377562,17.5302763086604,17.3823414874903,17.5302763086604,105451.710940046,0.0,1.0
2021-07-01,25.8,25.94,25.79,25.92,121522,17.3487199372244,17.442860277969,17.3419956271712,17.4294116578626,180720.399622844,0.0,1.0
2021-07-02,25.8,25.88,25.73,25.81,149031,17.3487199372244,17.4025144176499,17.301649766852,17.3554442472775,221630.17294146,0.0,1.0
2021-07-06,25.81,25.9,25.78,25.8,141756,17.3554442472775,17.4159630377562,17.335271317118,17.3487199372244,210811.219112062,0.0,1.0
2021-07-07,25.8,25.8519,25.77,25.82,142364,17.3487199372244,17.3836191064004,17.3285470070648,17.3621685573307,211715.401095329,0.0,1.0
2021-07-08,25.77,25.78,25.7,25.7,33332,17.3285470070648,17.335271317118,17.2814768366925,17.2814768366925,49569.3978063944,0.0,1.0
2021-07-09,25.89,25.94,25.76,25.76,135562,17.4092387277031,17.442860277969,17.3218226970116,17.3218226970116,201599.865157519,0.0,1.0
2021-07-12,25.88,25.96,25.86,25.88,112478,17.4025144176499,17.4563088980754,17.3890657975435,17.4025144176499,167270.692621733,0.0,1.0
2021-07-13,25.75,25.89,25.68,25.85,190159,17.3150983869584,17.4092387277031,17.2680282165861,17.3823414874903,282793.325256995,0.0,1.0
2021-07-14,25.47,25.53,25.25,25.35,156602,17.4720806738372,17.5132398744823,17.3211636048052,17.389762272547,228287.232325606,0.513454861,1.0
2021-07-15,25.52,25.53,25.4,25.47,45142,17.5063800077081,17.5132398744823,17.4240616064179,17.4720806738372,65805.9427187552,0.0,1.0
2021-07-16,25.7,25.71,25.44,25.44,89001,17.6298576096434,17.6367174764175,17.4515010735147,17.4515010735147,129741.586724379,0.0,1.0
2021-07-19,25.56,25.6792,25.4,25.59,80382,17.5338194748048,17.6155890867531,17.4240616064179,17.5543990751274,117177.202773891,0.0,1.0
2021-07-20,25.51,25.63,25.47,25.54,130752,17.4995201409339,17.5818385422241,17.4720806738372,17.5200997412565,190604.284753947,0.0,1.0
2021-07-21,25.49,25.5211,25.4437,25.49,26709,17.4858004073856,17.5071345930533,17.4540392242211,17.4858004073856,38935.1584793591,0.0,1.0
2021-07-22,25.5,25.5499,25.46,25.49,51105,17.4926602741597,17.5268910093629,17.465220807063,17.4858004073856,74498.5313597535,0.0,1.0
2021-07-23,25.4753,25.58,25.42,25.58,78011,17.4757164032275,17.5475392083532,17.4377813399663,17.5475392083532,113720.867427957,0.0,1.0
2021-07-26,25.48,25.535,25.46,25.49,32774,17.4789405406114,17.5166698078694,17.465220807063,17.4858004073856,47776.4380546825,0.0,1.0
2021-07-27,25.47,25.5,25.35,25.49,31144,17.4720806738372,17.4926602741597,17.389762272547,17.4858004073856,45400.2986139939,0.0,1.0
2021-07-28,25.49,25.5,25.4478,25.46,65020,17.4858004073856,17.4926602741597,17.4568517695985,17.465220807063,94783.1818610928,0.0,1.0
2021-07-29,25.49,25.58,25.488,25.58,32590,17.4858004073856,17.5475392083532,17.4844284340307,17.5475392083532,47508.2112711937,0.0,1.0
2021-07-30,25.54,25.55,25.453,25.49,21867,17.5200997412565,17.5269596080306,17.4604189003211,17.4858004073856,31876.7123616813,0.0,1.0
2021-08-02,25.48,25.5891,25.45,25.56,53425,17.4789405406114,17.5537816871177,17.4583609402888,17.5338194748048,77880.5212385249,0.0,1.0
2021-08-03,25.5,25.5306,25.47,25.53,23315,17.4926602741597,17.5136514664887,17.4720806738372,17.5132398744823,33987.5405273976,0.0,1.0
2021-08-04,25.63,25.74,25.494,25.5,35221,17.5818385422241,17.6572970767401,17.4885443540952,17.4926602741597,51343.5627242318,0.0,1.0
2021-08-05,25.74,25.77,25.589,25.68,10180,17.6572970767401,17.6778766770626,17.5537130884499,17.616137876095,14839.9383473689,0.0,1.0
2021-08-06,25.74,25.86,25.68,25.68,43083,17.6572970767401,17.7396154780302,17.616137876095,17.616137876095,62804.4267013452,0.0,1.0
2021-08-09,25.82,25.89,25.7025,25.8,26961,17.7121760109335,17.7601950783528,17.6315725763369,17.6984562773852,39302.5125523982,0.0,1.0
2021-08-10,25.85,25.8795,25.75,25.87,38231,17.7327556112561,17.7529922182399,17.6641569435143,17.7464753448044,55731.4030410864,0.0,1.0
2021-08-11,25.8,25.8501,25.729,25.85,34119,17.6984562773852,17.7328242099238,17.6497512232885,17.7327556112561,49737.1175318152,0.0,1.0
2021-08-12,25.8,25.98,25.75,25.86,20374,17.6984562773852,17.8219338793204,17.6641569435143,17.7396154780302,29700.285254351,0.0,1.0
2021-08-13,25.94,25.98,25.87,25.87,73585,17.7944944122237,17.8219338793204,17.7464753448044,17.7464753448044,107268.847081644,0.0,1.0
2021-08-16,25.92,25.9796,25.865,25.95,37757,17.7807746786753,17.8216594846494,17.7430454114173,17.8013542789979,55040.4275227513,0.0,1.0
2021-08-17,25.905,25.9699,25.885,25.92,15279,17.7704848785141,17.8150054138785,17.7567651449657,17.7807746786753,22273.0273093761,0.0,1.0
2021-08-18,25.95,25.98,25.87,25.9,55695,17.8013542789979,17.8219338793204,17.7464753448044,17.767054945127,81189.6234043919,0.0,1.0
2021-08-19,25.8,25.94,25.75,25.94,13779,17.6984562773852,17.7944944122237,17.6641569435143,17.7944944122237,20086.3959222393,0.0,1.0
2021-08-20,25.83,25.9199,25.7872,25.79,21769,17.7190358777077,17.7807060800076,17.6896756479142,17.691596410611,31733.8524443884,0.0,1.0
2021-08-23,25.87,25.9199,25.84,25.85,20707,17.7464753448044,17.7807060800076,17.7258957444819,17.7327556112561,30185.7174222955,0.0,1.0
2021-08-24,25.88,25.92,25.8,25.8,18599,17.7533352115786,17.7807746786753,17.6984562773852,17.6984562773852,27112.7714462391,0.0,1.0
2021-08-25,25.95,25.98,25.8202,25.88,38305,17.8013542789979,17.8219338793204,17.712313208269,17.7533352115786,55839.2768561852,0.0,1.0
2021-08-26,25.93,25.98,25.87,25.87,11496,17.7876345454495,17.8219338793204,17.7464753448044,17.7464753448044,16758.342951017,0.0,1.0
2021-08-27,25.93,26.0,25.91,25.93,27892,17.7876345454495,17.8356536128688,17.7739148119011,17.7876345454495,40659.6817666811,0.0,1.0
2021-08-30,25.93,25.9946,25.92,25.95,16739,17.7876345454495,17.8319492848107,17.7807746786753,17.8013542789979,24401.3485261894,0.0,1.0
2021-08-31,25.96,26.0,25.88,25.93,80416,17.808214145772,17.8356536128688,17.7533352115786,17.7876345454495,117226.766418666,0.0,1.0
2021-09-01,25.93,25.9999,25.925,25.95,27424,17.7876345454495,17.835585014201,17.7842046120624,17.8013542789979,39977.4527738944,0.0,1.0
2021-09-02,25.98,25.9895,25.9117,25.94,37823,17.8219338793204,17.8284507527559,17.7750809892527,17.7944944122237,55136.6393037853,0.0,1.0
2021-09-03,25.95,26.0,25.92,26.0,38287,17.8013542789979,17.8356536128688,17.7807746786753,17.8356536128688,55813.0372795395,0.0,1.0
2021-09-07,25.9,25.9971,25.89,25.95,110546,17.767054945127,17.8336642515042,17.7601950783528,17.8013542789979,161148.902214955,0.0,1.0
2021-09-08,25.8,25.91,25.75,25.91,42205,17.6984562773852,17.7739148119011,17.6641569435143,17.7739148119011,61524.518462741,0.0,1.0
2021-09-09,25.84,26.15,25.8,25.8,76301,17.7258957444819,17.9385516144815,17.6984562773852,17.6984562773852,111228.10764662,0.0,1.0
2021-09-10,25.75,25.84,25.71,25.84,19706,17.6641569435143,17.7258957444819,17.6367174764175,17.7258957444819,28726.5054099461,0.0,1.0
2021-09-13,25.66,25.9531,25.66,25.75,32853,17.6024181425466,17.8034808376979,17.6024181425466,17.6641569435143,47891.6006410719,0.0,1.0
2021-09-14,25.77,25.7995,25.66,25.68,35667,17.6778766770626,17.6981132840464,17.6024181425466,17.616137876095,51993.7211233406,0.0,1.0
2021-09-15,25.9681,25.98,25.7332,25.8072,28305,17.8137706378591,17.8219338793204,17.6526323673336,17.7033953814626,41261.7342752729,0.0,1.0
2021-09-16,26.05,26.05,25.895,25.98,8111,17.8699529467397,17.8699529467397,17.7636250117399,17.8219338793204,11823.8447873781,0.0,1.0
2021-09-17,26.17,26.17,26.02,26.13,20939,17.9522713480298,17.9522713480298,17.8493733464171,17.9248318809331,30523.9164101727,0.0,1.0
2021-09-20,26.04,26.15,25.9,26.06,54681,17.8630930799655,17.9385516144815,17.767054945127,17.8768128135138,79711.4605866875,0.0,1.0
2021-09-21,26.03,26.09,25.9846,26.09,7415,17.8562332131913,17.8973924138364,17.8250894180365,17.8973924138364,10809.2478237466,0.0,1.0
2021-09-22,26.06,26.18,26.0,26.065,31733,17.8768128135138,17.959131214804,17.8356536128688,17.8802427469009,46258.9158720097,0.0,1.0
2021-09-23,26.04,26.1799,25.9,25.99,19465,17.8630930799655,17.9590626161363,17.767054945127,17.8287937460946,28375.1866337461,0.0,1.0
2021-09-24,26.09,26.1494,25.93,26.0,18568,17.8973924138364,17.938140022475,17.7876345454495,17.8356536128688,27067.5810642383,0.0,1.0
2021-09-27,26.18,26.18,26.03,26.03,10553,17.959131214804,17.959131214804,17.8562332131913,17.8562332131913,15383.680685637,0.0,1.0
2021-09-28,26.13,26.13,26.0,26.01,9835,17.9248318809331,17.9248318809331,17.8356536128688,17.8425134796429,14337.0131283274,0.0,1.0
2021-09-29,26.3,26.3,26.07,26.09,18678,18.0414496160942,18.0414496160942,17.883672680288,17.8973924138364,27227.9340326283,0.0,1.0
2021-09-30,26.16,26.29,26.16,26.25,10429,17.9454114812556,18.03458974932,17.9454114812556,18.0071502822233,15202.9191576337,0.0,1.0
2021-10-01,26.46,26.47,26.14,26.14,9632,18.1512074844811,18.1580673512552,17.9316917477073,17.9316917477073,14041.0890139349,0.0,1.0
2021-10-04,26.24,26.46,26.23,26.42,7118,18.0002904154491,18.1512074844811,17.9934305486749,18.1237680173843,10376.2948090935,0.0,1.0
2021-10-05,26.05,26.3,26.05,26.27,9681,17.8699529467397,18.0414496160942,17.8699529467397,18.0208700157716,14112.5189725813,0.0,1.0
2021-10-06,26.28,26.3,26.11,26.11,7100,18.0277298825458,18.0414496160942,17.9111121473847,17.9111121473847,10350.0552324479,0.0,1.0
2021-10-07,26.48,26.48,26.15,26.15,14747,18.1649272180294,18.1649272180294,17.9385516144815,17.9385516144815,21497.5020440717,0.0,1.0
2021-10-08,26.45,26.48,26.35,26.4243,9605,18.1443476177069,18.1649272180294,18.0757489499651,18.1267177600972,14001.7296489664,0.0,1.0
2021-10-11,26.42,26.48,26.38,26.38,2625,18.1237680173843,18.1649272180294,18.0963285502876,18.0963285502876,3826.60492748953,0.0,1.0
2021-10-12,26.53,26.67,26.439,26.45,12535,18.1992265519003,18.2952646867388,18.1368017642553,18.1443476177069,18272.9496251738,0.0,1.0
2021-10-13,26.56,26.58,26.467,26.53,11648,18.2198061522229,18.2335258857712,18.156009391223,18.1992265519003,16979.9215982468,0.0,1.0
2021-10-14,26.09,26.23,26.0312,26.23,10360,18.2457450234627,18.3436524325576,18.2046239116429,18.3436524325576,14813.9963401014,0.5078125,1.0
2021-10-15,26.06,26.23,26.055,26.1501,10476,18.224764864371,18.3436524325576,18.221268171189,18.2877752755099,14979.8673415928,0.0,1.0
2021-10-18,26.1,26.19,26.0,26.0,22109,18.2527384098266,18.3156788871019,18.1828045461875,18.1828045461875,31614.1549308207,0.0,1.0
2021-10-19,26.12,26.21,26.05,26.09,23825,18.2667251825545,18.3296656598297,18.2177714780071,18.2457450234627,34067.9018149532,0.0,1.0
2021-10-20,26.13,26.23,26.1,26.12,11248,18.2737185689184,18.3436524325576,18.2527384098266,18.2667251825545,16083.7674549672,0.0,1.0
2021-10-21,26.15,26.205,26.14,26.205,4464,18.2877053416462,18.3261689666478,18.2807119552823,18.3261689666478,6383.1737125688,0.0,1.0
2021-10-22,26.01,26.15,26.01,26.14,1808,18.1897979325514,18.2877053416462,18.1897979325514,18.2807119552823,2585.29974738449,0.0,1.0
2021-10-25,26.01,26.072,26.0,26.03,3309,18.1897979325514,18.2331569280077,18.1828045461875,18.2037847052792,4731.61330978721,0.0,1.0
2021-10-26,26.0563,26.1097,26.02,26.02,3538,18.2221773114163,18.2595219945996,18.1967913189153,18.1967913189153,5059.06554549023,0.0,1.0
2021-10-27,26.16,26.18,26.01,26.1,6893,18.2946987280102,18.308685500738,18.1897979325514,18.2527384098266,9856.45528690334,0.0,1.0
2021-10-28,26.32,26.32,26.1048,26.23,10696,18.4065929098328,18.4065929098328,18.2560952352813,18.3436524325576,15294.4502754561,0.0,1.0
2021-10-29,26.32,26.32,26.18,26.25,4878,18.4065929098328,18.4065929098328,18.308685500738,18.3576392052854,6975.1615972022,0.0,1.0
2021-11-01,26.32,26.32,26.1026,26.32,10189,18.4065929098328,18.4065929098328,18.2545566902813,18.4065929098328,14569.4796051442,0.0,1.0
2021-11-02,26.2,26.23,26.1417,26.23,10798,18.3226722734658,18.3436524325576,18.2819008309642,18.3436524325576,15440.3023629744,0.0,1.0
2021-11-03,26.1,26.27,26.1,26.27,27414,18.2527384098266,18.3716259780133,18.2527384098266,18.3716259780133,39199.8934042028,0.0,1.0
2021-11-04,26.33,26.33,26.2244,26.23,5327,18.4135862961968,18.4135862961968,18.3397361361938,18.3436524325576,7617.19676676833,0.0,1.0
2021-11-05,26.2,26.23,26.1659,26.2216,5303,18.3226722734658,18.3436524325576,18.2988248259649,18.3377779880119,7582.87862852874,0.0,1.0
2021-11-08,26.39,26.39,26.272,26.29,10935,18.4555466143803,18.4555466143803,18.373024655286,18.3856127507411,15636.2017354255,0.0,1.0
2021-11-09,26.44,26.44,26.39,26.39,1085,18.4905135461999,18.4905135461999,18.4555466143803,18.4555466143803,1551.46583291602,0.0,1.0
2021-11-10,26.0513,26.235,25.9976,26.235,6646,18.2186806182344,18.3471491257395,18.1811261334601,18.3471491257395,9503.26444752062,0.0,1.0
2021-11-11,26.0734,26.22,26.0288,26.11,17459,18.2341360020986,18.3366590461937,18.2029454989155,18.2597317961906,24965.0156468948,0.0,1.0
2021-11-12,26.14,26.29,26.08,26.09,17308,18.2807119552823,18.3856127507411,18.2387516370988,18.2457450234627,24749.0973604706,0.0,1.0
2021-11-15,26.0712,26.22,26.0712,26.2,16336,18.2325974570986,18.3366590461937,18.2325974570986,18.3226722734658,23359.212761766,0.0,1.0
2021-11-16,26.21,26.215,26.15,26.18,6263,18.3296656598297,18.3331623530117,18.2877053416462,18.308685500738,8955.60415811344,0.0,1.0
2021-11-17,26.29,26.29,26.16,26.16,5534,18.3856127507411,18.3856127507411,18.2946987280102,18.2946987280102,7913.19070908504,0.0,1.0
2021-11-18,26.3563,26.41,26.1401,26.31,8202,18.4319789023339,18.4695333871081,18.280781889146,18.3995995234689,11728.2237433891,0.0,1.0
2021-11-19,26.39,26.4,26.2,26.23,4933,18.4555466143803,18.4625400007442,18.3226722734658,18.3436524325576,7053.80733066796,0.0,1.0
2021-11-22,26.28,26.39,26.23,26.23,5211,18.3786193643772,18.4555466143803,18.3436524325576,18.3436524325576,7451.32576527686,0.0,1.0
2021-11-23,26.3,26.3,26.21,26.25,2724,18.392606137105,18.392606137105,18.3296656598297,18.3576392052854,3895.10869019655,0.0,1.0
2021-11-24,26.25,26.3899,26.2,26.24,15777,18.3576392052854,18.4554766805166,18.3226722734658,18.3506458189215,22559.8861252683,0.0,1.0
2021-11-26,26.15,26.1805,26.06,26.12,11455,18.2877053416462,18.3090351700562,18.224764864371,18.2667251825545,16379.761397284,0.0,1.0
2021-11-29,26.43,26.43,26.1144,26.2,18232,18.4835201598359,18.4835201598359,18.2628088861907,18.3226722734658,26070.3456826959,0.0,1.0
2021-11-30,26.08,26.43,26.05,26.43,8860,18.2387516370988,18.4835201598359,18.2177714780071,18.4835201598359,12669.1127001253,0.0,1.0
2021-12-01,26.2047,26.3499,26.05,26.1,14686,18.3259591650569,18.427503135061,18.2177714780071,18.2527384098266,20999.8407577923,0.0,1.0
2021-12-02,26.18,26.2799,26.03,26.08,13490,18.308685500738,18.3785494305135,18.2037847052792,18.2387516370988,19289.6535355181,0.0,1.0
2021-12-03,26.15,26.25,26.15,26.15,9440,18.2877053416462,18.3576392052854,18.2877053416462,18.2877053416462,13498.4677075828,0.0,1.0
2021-12-06,26.125,26.2,26.05,26.2,5654,18.2702218757364,18.3226722734658,18.2177714780071,18.3226722734658,8084.78140028315,0.0,1.0
2021-12-07,26.17,26.2477,26.12,26.12,9780,18.3016921143741,18.3560307264217,18.2667251825545,18.2667251825545,13984.641332644,0.0,1.0
2021-12-08,26.115,26.24,26.1,26.24,16962,18.2632284893725,18.3506458189215,18.2527384098266,18.3506458189215,24254.3442008494,0.0,1.0
2021-12-09,26.07,26.15,25.97,26.08,17720,18.2317582507349,18.2877053416462,18.1618243870957,18.2387516370988,25338.2254002506,0.0,1.0
2021-12-10,26.09,26.09,25.985,26.07,7525,18.2457450234627,18.2457450234627,18.1723144666416,18.2317582507349,10760.1662605466,0.0,1.0
2021-12-13,26.075,26.14,26.0,26.09,43645,18.2352549439168,18.2807119552823,18.1828045461875,18.2457450234627,62408.9643111706,0.0,1.0
2021-12-14,26.04,26.0799,26.03,26.05,33290,18.2107780916431,18.2386817032352,18.2037847052792,18.2177714780071,47602.1175832023,0.0,1.0
2021-12-15,26.07,26.12,26.05,26.06,5105,18.2317582507349,18.2667251825545,18.2177714780071,18.224764864371,7299.75398805189,0.0,1.0
2021-12-16,26.04,26.15,25.9,26.06,35345,18.2107780916431,18.2877053416462,18.1128706825483,18.224764864371,50540.6081699696,0.0,1.0
2021-12-17,26.05,26.08,25.96,26.04,14381,18.2177714780071,18.2387516370988,18.1548310007318,18.2107780916431,20563.7144176639,0.0,1.0
2021-12-20,26.035,26.1,25.9701,26.1,10846,18.2072813984612,18.2527384098266,18.1618943209593,18.2527384098266,15508.9386394536,0.0,1.0
2021-12-21,26.0516,26.175,26.0,26.0,13078,18.2188904198253,18.305188807556,18.1828045461875,18.1828045461875,18700.525495738,0.0,1.0
2021-12-22,26.15,26.18,26.06,26.09,6430,18.2877053416462,18.308685500738,18.224764864371,18.2457450234627,9194.4012033641,0.0,1.0
2021-12-23,26.1,26.1799,26.0801,26.14,7811,18.2527384098266,18.3086155668744,18.2388215709625,18.2807119552823,11169.1240745688,0.0,1.0
2021-12-27,26.1103,26.2,26.11,26.2,2530,18.2599415977815,18.3226722734658,18.2597317961906,18.3226722734658,3617.7037394263,0.0,1.0
2021-12-28,26.17,26.2,26.11,26.11,8222,18.3016921143741,18.3226722734658,18.2597317961906,18.2597317961906,11756.8221919222,0.0,1.0
2021-12-29,26.25,26.25,26.1506,26.165,7681,18.3576392052854,18.3576392052854,18.2881249448281,18.2981954211921,10983.2341591041,0.0,1.0
2021-12-30,26.26,26.29,26.1628,26.1628,4052,18.3646325916493,18.3856127507411,18.2966568761921,18.2966568761921,5794.0456727887,0.0,1.0
2021-12-31,26.3,26.35,26.26,26.35,9133,18.392606137105,18.4275730689246,18.3646325916493,18.4275730689246,13059.481522601,0.0,1.0
2022-01-03,26.18,26.35,26.18,26.3,6503,18.308685500738,18.4275730689246,18.308685500738,18.392606137105,9298.78554050959,0.0,1.0
2022-01-04,26.22,26.28,26.22,26.25,6777,18.3366590461937,18.3786193643772,18.3366590461937,18.3576392052854,9690.58428541187,0.0,1.0
2022-01-05,26.26,26.27,26.22,26.25,3003,18.3646325916493,18.3716259780133,18.3366590461937,18.3576392052854,4294.0570472321,0.0,1.0
2022-01-06,26.3,26.3,26.168,26.17,15586,18.392606137105,18.392606137105,18.3002934371013,18.3016921143741,22286.770941778,0.0,1.0
2022-01-07,26.3,26.3,26.21,26.2974,13854,18.392606137105,18.392606137105,18.3296656598297,18.3907878566504,19810.145298819,0.0,1.0
2022-01-10,26.275,26.3,26.21,26.3,8782,18.3751226711952,18.392606137105,18.3296656598297,18.392606137105,12557.5787508466,0.0,1.0
2022-01-11,26.3615,26.4085,26.27,26.3,20148,18.4356154632431,18.4684843791535,18.3716259780133,18.392606137105,28810.0770521586,0.0,1.0
2022-01-12,26.39,26.392,26.2001,26.32,20616,18.4555466143803,18.4569452916531,18.3227422073295,18.4065929098328,29479.2807478311,0.0,1.0
2022-01-13,25.89,25.97,25.845,25.945,7629,18.4610101974771,18.5180546476817,18.428922694237,18.5002282569928,10699.0250201472,0.5078125,1.0
2022-01-14,25.89,25.9,25.79,25.85,7337,18.4610101974771,18.4681407537527,18.3897046347213,18.4324879723748,10289.5198024407,0.0,1.0
2022-01-18,25.82,25.84,25.72,25.785,12648,18.411096303548,18.4253574160992,18.3397907407922,18.3861393565835,17737.7465532602,0.0,1.0
2022-01-19,25.83,25.92,25.78,25.92,3384,18.4182268598236,18.4824018663038,18.3825740784457,18.4824018663038,4745.77279698232,0.0,1.0
2022-01-20,25.82,25.89,25.8,25.8,6262,18.411096303548,18.4610101974771,18.3968351909969,18.3968351909969,8781.92353862392,0.0,1.0
2022-01-21,25.7344,25.8,25.715,25.8,7374,18.3500587418291,18.3968351909969,18.3362254626544,18.3968351909969,10341.4091622185,0.0,1.0
2022-01-24,25.7499,25.8951,25.615,25.84,65825,18.3611111040562,18.4646467811776,18.2649198998986,18.4253574160992,92313.9758751068,0.0,1.0
2022-01-25,25.75,25.85,25.6465,25.84,19625,18.361182409619,18.4324879723748,18.2873811521667,18.4253574160992,27522.3969092133,0.0,1.0
2022-01-26,25.6412,25.78,25.6412,25.74,26909,18.2836019573407,18.3825740784457,18.2836019573407,18.3540518533434,37737.58870981,0.0,1.0
2022-01-27,25.65,25.79,25.63,25.79,13370,18.2898768468632,18.3897046347213,18.275615734312,18.3897046347213,18750.2902764934,0.0,1.0
2022-01-28,25.59,25.78,25.59,25.75,15931,18.2470935092097,18.3825740784457,18.2470935092097,18.361182409619,22341.8754222001,0.0,1.0
2022-01-31,25.74,25.79,25.6557,25.79,31868,18.3540518533434,18.3897046347213,18.2939412639402,18.3897046347213,44692.1653351751,0.0,1.0
2022-02-01,25.74,25.8,25.7052,25.79,15449,18.3540518533434,18.3968351909969,18.3292375175044,18.3897046347213,21665.9113299586,0.0,1.0
2022-02-02,25.67,25.75,25.6505,25.72,19744,18.3041379594143,18.361182409619,18.2902333746769,18.3397907407922,27689.2843095801,0.0,1.0
2022-02-03,25.69,25.7884,25.67,25.68,9088,18.3183990719655,18.3885637457172,18.3041379594143,18.3112685156899,12745.1486935506,0.0,1.0
2022-02-04,25.69,25.7606,25.65,25.72,4073,18.3183990719655,18.3687407992711,18.2898768468632,18.3397907407922,5712.03682095419,0.0,1.0
2022-02-07,25.695,25.7899,25.675,25.77,10793,18.3219643501033,18.3896333291585,18.3077032375521,18.3754435221701,15136.2664887205,0.0,1.0
2022-02-08,25.65,25.7914,25.6,25.75,14432,18.2898768468632,18.3907029125999,18.2542240654853,18.361182409619,20239.6551436314,0.0,1.0
2022-02-09,25.68,25.8,25.6588,25.6588,6127,18.3112685156899,18.3968351909969,18.2961517363857,18.2961517363857,8592.5974961911,0.0,1.0
2022-02-10,25.62,25.73,25.58,25.73,19778,18.2684851780364,18.3469212970678,18.2399629529341,18.3469212970678,27736.9664239706,0.0,1.0
2022-02-11,25.6,25.79,25.58,25.58,10942,18.2542240654853,18.3897046347213,18.2399629529341,18.2399629529341,15345.2263429611,0.0,1.0
2022-02-14,25.22,25.65,25.22,25.65,21522,17.9832629270132,18.2898768468632,17.9832629270132,18.2898768468632,30182.7784091766,0.0,1.0
2022-02-15,25.4,25.5,25.3,25.5,16920,18.1116129399737,18.1829185027295,18.0403073772179,18.1829185027295,23728.8639849116,0.0,1.0
2022-02-16,25.6,25.64,25.445,25.45,7166,18.2542240654853,18.2827462905876,18.1437004432138,18.1472657213516,10049.7068153591,0.0,1.0
2022-02-17,25.4,25.679,25.35,25.679,8049,18.1116129399737,18.3105554600623,18.0759601585958,18.3105554600623,11288.0393743826,0.0,1.0
2022-02-18,25.5,25.6,25.4201,25.525,11135,18.1829185027295,18.2542240654853,18.1259453580876,18.2007448934184,15615.8924628836,0.0,1.0
2022-02-22,25.32,25.61,25.13,25.61,17407,18.054568489769,18.2613546217608,17.919087920533,18.2613546217608,24411.8401527989,0.0,1.0
2022-02-23,25.465,25.54,25.39,25.39,7858,18.1579615557649,18.2114407278318,18.1044823836981,18.1044823836981,11020.1780847184,0.0,1.0
2022-02-24,25.45,25.45,25.1,25.3,13783,18.1472657213516,18.1472657213516,17.8976962517063,18.0403073772179,19329.4877248248,0.0,1.0
2022-02-25,25.609,25.74,25.35,25.35,13461,18.2606415661333,18.3540518533434,18.0759601585958,18.0759601585958,18877.9100532444,0.0,1.0
2022-02-28,25.34,25.65,25.34,25.59,29945,18.0688296023202,18.2898768468632,18.0688296023202,18.2470935092097,41995.3210418544,0.0,1.0
2022-03-01,25.4,25.61,25.4,25.43,5287,18.1116129399737,18.2613546217608,18.1116129399737,18.1330046088004,7414.56878772029,0.0,1.0
2022-03-02,25.49,25.495,25.32,25.4,12789,18.1757879464539,18.1793532245917,18.054568489769,18.1116129399737,17935.4870864677,0.0,1.0
2022-03-03,25.47,25.5,25.39,25.5,7747,18.1615268339027,18.1829185027295,18.1044823836981,18.1829185027295,10864.5100053848,0.0,1.0
2022-03-04,25.38,25.521,25.31,25.47,10392,18.0973518274225,18.1978926709082,18.0474379334934,18.1615268339027,14573.8980219386,0.0,1.0
2022-03-07,25.24,25.58,25.1,25.47,18480,17.9975240395644,18.2399629529341,17.8976962517063,18.1615268339027,25916.6315863573,0.0,1.0
2022-03-08,25.6,25.728,25.28,25.28,18827,18.2542240654853,18.3454951858127,18.0260462646667,18.0260462646667,26403.2696361661,0.0,1.0
2022-03-09,25.73,25.73,25.53,25.57,53273,18.3469212970678,18.3469212970678,18.2043101715562,18.2328323966585,74710.8611742433,0.0,1.0
2022-03-10,25.75,25.75,25.53,25.74,4894,18.361182409619,18.361182409619,18.2043101715562,18.3540518533434,6863.41964197146,0.0,1.0
2022-03-11,25.7,25.71,25.6,25.71,2240,18.3255296282411,18.3326601845166,18.2542240654853,18.3326601845166,3141.40988925543,0.0,1.0
2022-03-14,25.6,25.75,25.57,25.75,2977,18.2542240654853,18.361182409619,18.2328323966585,18.361182409619,4174.98983942563,0.0,1.0
2022-03-15,25.8,25.838,25.515,25.5515,11075,18.3968351909969,18.4239313048441,18.1936143371428,18.2196408675487,15531.7475551357,0.0,1.0
2022-03-16,25.7183,25.7999,25.615,25.7999,5857,18.3385785462254,18.3967638854341,18.2649198998986,18.3967638854341,8213.94541132548,0.0,1.0
2022-03-17,25.845,25.88,25.78,25.78,7707,18.428922694237,18.4538796412015,18.3825740784457,18.3825740784457,10808.4134002195,0.0,1.0
2022-03-18,25.86,25.8838,25.8,25.8,5391,18.4396185286503,18.4565892525862,18.3968351909969,18.3968351909969,7560.41996115005,0.0,1.0
2022-03-21,25.87,25.92,25.83,25.83,2905,18.4467490849259,18.4824018663038,18.4182268598236,18.4182268598236,4074.01595012815,0.0,1.0
2022-03-22,25.7878,25.91,25.7878,25.88,4707,18.3881359123407,18.4752713100282,18.3881359123407,18.4538796412015,6601.1680128238,0.0,1.0
2022-03-23,25.78,25.79,25.75,25.79,5167,18.3825740784457,18.3897046347213,18.361182409619,18.3897046347213,7246.27897222449,0.0,1.0
2022-03-24,25.82,25.82,25.5838,25.8084,9590,18.411096303548,18.411096303548,18.2426725643188,18.4028248582684,13449.1610883749,0.0,1.0
2022-03-25,25.73,25.8,25.6803,25.8,5127,18.3469212970678,18.3968351909969,18.3114824323782,18.3968351909969,7190.18236705921,0.0,1.0
2022-03-28,25.78,25.84,25.67,25.73,7051,18.3825740784457,18.4253574160992,18.3041379594143,18.3469212970678,9888.42907550897,0.0,1.0
2022-03-29,26.18,26.2,25.8,25.81,49524,18.6677963294689,18.6820574420201,18.3968351909969,18.4039657472724,69453.2068551278,0.0,1.0
2022-03-30,26.05,26.1272,26.0,26.0271,6818,18.5750990978864,18.6301469923338,18.5394463165085,18.5587701240153,9561.66635042122,0.0,1.0
2022-03-31,26.27,26.27,26.05,26.1087,26020,18.7319713359491,18.7319713359491,18.5750990978864,18.616955463224,36490.8416600119,0.0,1.0
2022-04-01,26.09,26.2201,26.09,26.16,2101,18.6036213229887,18.696389860134,18.6036213229887,18.6535352169178,2946.4741863061,0.0,1.0
2022-04-04,25.88,26.07,25.81,26.01,51365,18.4538796412015,18.5893602104375,18.4039657472724,18.5465768727841,72035.0531078596,0.0,1.0
2022-04-05,25.95,25.9799,25.73,25.86,27547,18.5037935351306,18.5251138983946,18.3469212970678,18.4396185286503,38632.3295621962,0.0,1.0
2022-04-06,25.81,25.98,25.81,25.91,4903,18.4039657472724,18.5251852039573,18.4039657472724,18.4752713100282,6876.04137813368,0.0,1.0
2022-04-07,25.93,25.94,25.84,25.84,6662,18.4895324225794,18.496662978855,18.4253574160992,18.4253574160992,9342.88959027667,0.0,1.0
2022-04-08,25.95,25.98,25.85,25.88,8512,18.5037935351306,18.5251852039573,18.4324879723748,18.4538796412015,11937.3575791706,0.0,1.0
2022-04-11,25.8777,25.95,25.86,25.9,7273,18.4522396132581,18.5037935351306,18.4396185286503,18.4681407537527,10199.7652341763,0.0,1.0
2022-04-12,25.98,25.98,25.81,25.8701,29376,18.5251852039573,18.5251852039573,18.4039657472724,18.4468203904887,41197.3468333785,0.0,1.0
2022-04-13,25.55,25.57,25.4,25.57,12073,18.5766465277129,18.5911879339968,18.4675859805835,18.5911879339968,16604.9964690789,0.502170139,1.0
2022-04-14,25.6191,25.6191,25.4,25.5529,8637,18.6268870864239,18.6268870864239,18.4675859805835,18.5787550316241,11879.1811897154,0.0,1.0
2022-04-18,25.75,25.83,25.53,25.58,20211,18.7220605905521,18.7802262156878,18.562105121429,18.5984586371388,27797.8616447076,0.0,1.0
2022-04-19,25.81,25.8791,25.7,25.8758,4051,18.7656848094039,18.8159253681149,18.6857070748423,18.813526036078,5571.67569752661,0.0,1.0
2022-04-20,25.75,25.83,25.75,25.75,8693,18.7220605905521,18.7802262156878,18.7220605905521,18.7220605905521,11956.2026261661,0.0,1.0
2022-04-21,25.6522,25.83,25.65,25.75,9781,18.6509531138238,18.7802262156878,18.6493535591325,18.7220605905521,13452.6191057782,0.0,1.0
2022-04-22,25.6001,25.7,25.46,25.7,3981,18.6130727504541,18.6857070748423,18.5112101994352,18.6857070748423,5475.39890196333,0.0,1.0
2022-04-25,25.75,25.77,25.33,25.38,9017,18.7220605905521,18.7366019968361,18.4166910585897,18.4530445742995,12401.8266513447,0.0,1.0
2022-04-26,25.5,25.68,25.4642,25.59,6007,18.5402930120031,18.6711656685584,18.5142638947549,18.6057293402807,8261.9244421235,0.0,1.0
2022-04-27,25.7013,25.7013,25.5,25.65,5517,18.6866522662508,18.6866522662508,18.5402930120031,18.6493535591325,7587.98687318052,0.0,1.0
2022-04-28,25.6212,25.76,25.33,25.76,12171,18.6284139340837,18.7293312936941,18.4166910585897,18.7293312936941,16739.7839828675,0.0,1.0
2022-04-29,25.61,25.62,24.76,25.62,59220,18.6202707465647,18.6275414497066,18.0022609794979,18.6275414497066,81450.1690465379,0.0,1.0
2022-05-02,25.775,25.82,25.61,25.65,32236,18.740237348407,18.7729555125459,18.6202707465647,18.6493535591325,44336.839739686,0.0,1.0
2022-05-03,25.5,25.78,25.445,25.78,33393,18.5402930120031,18.743872699978,18.5003041447223,18.743872699978,45928.1576320676,0.0,1.0
2022-05-04,25.4,25.63,25.38,25.63,93404,18.4675859805835,18.6348121528486,18.4530445742995,18.6348121528486,128466.254468471,0.0,1.0
2022-05-05,25.3,25.57,25.2708,25.57,17372,18.3948789491639,18.5911879339968,18.3736484959893,18.5911879339968,23893.1498932194,0.0,1.0
2022-05-06,25.44,25.5613,25.25,25.45,6021,18.4966687931513,18.5848624222633,18.358525433454,18.5039394962933,8281.17980123617,0.0,1.0
2022-05-09,25.2499,25.35,25.2199,25.33,7880,18.3584527264226,18.4312324648737,18.3366406169967,18.4166910585897,10838.0164148382,0.0,1.0
2022-05-10,25.0,25.3793,24.9,25.35,29242,18.176757854905,18.4525356250796,18.1040508234854,18.4312324648737,40218.9436551649,0.0,1.0
2022-05-11,24.1,25.1333,23.75,25.0,90021,17.5223945721284,18.2736763277873,17.2679199621597,18.176757854905,123813.334477177,0.0,1.0
2022-05-12,23.55,24.19,23.1159,24.08,36312,17.1225058993205,17.5878309004061,16.8068846759279,17.5078531658445,49942.9000070566,0.0,1.0
2022-05-13,23.5303,23.6624,23.05,23.59,48153,17.1081826141308,17.2042286026362,16.7589707422224,17.1515887118884,66228.807667983,0.0,1.0
2022-05-16,23.84,24.08,23.73,23.75,67464,17.3333562904374,17.5078531658445,17.2533785558758,17.2679199621597,92788.8247983054,0.0,1.0
2022-05-17,23.79,24.0,23.7,23.92,30545,17.2970027747276,17.4496875407088,17.2315664464499,17.3915219155731,42011.0674354357,0.0,1.0
2022-05-18,23.83,23.96,23.7,23.8,19614,17.3260855872954,17.4206047281409,17.2315664464499,17.3042734778696,26976.7581168322,0.0,1.0
2022-05-19,23.94,24.199,23.71,23.71,12974,17.406063321857,17.5943745332338,17.2388371495919,17.2388371495919,17844.2163662578,0.0,1.0
2022-05-20,23.765,24.24,23.71,23.99,49332,17.2788260168727,17.6241844161159,17.2388371495919,17.4424168375668,67850.3839818273,0.0,1.0
2022-05-23,23.79,24.21,23.7759,24.21,20068,17.2970027747276,17.60237230669,17.2867510832974,17.60237230669,27601.1819051997,0.0,1.0
2022-05-24,23.8,23.91,23.78,23.87,19132,17.3042734778696,17.3842512124311,17.2897320715856,17.3551683998633,26313.8236102391,0.0,1.0
2022-05-25,24.02,24.085,23.82,23.82,50623,17.4642289469927,17.5114885174155,17.3188148841535,17.3188148841535,69626.0031685731,0.0,1.0
2022-05-26,24.26,24.34,24.0,24.0,27373,17.6387258223998,17.6968914475355,17.4496875407088,17.4496875407088,37648.3532136252,0.0,1.0
2022-05-27,24.15,24.44,24.07,24.44,69968,17.5587480878382,17.7695984789551,17.5005824627025,17.7695984789551,96232.7833138835,0.0,1.0
2022-05-31,24.45,24.6,24.195,24.25,65843,17.7768691820971,17.8859297292265,17.5914662519771,17.6314551192578,90559.3292896184,0.0,1.0
2022-06-01,24.55,24.7,24.41,24.53,32345,17.8495762135167,17.9586367606461,17.7477863695292,17.8350348072328,44486.7564642059,0.0,1.0
2022-06-02,24.76,24.76,24.35,24.62,43810,18.0022609794979,18.0022609794979,17.7041621506775,17.9004711355104,60255.520194678,0.0,1.0
2022-06-03,24.85,24.9,24.66,24.66,24154,18.0676973077756,18.1040508234854,17.9295539480783,17.9295539480783,33220.9960005079,0.0,1.0
2022-06-06,24.99,24.99,24.8,24.96,7497,18.169487151763,18.169487151763,18.0313437920658,18.1476750423371,10311.2448048277,0.0,1.0
2022-06-07,24.9,25.1,24.83,24.83,9671,18.1040508234854,18.2494648863246,18.0531559014916,18.0531559014916,13301.3269984645,0.0,1.0
2022-06-08,25.15,25.24,24.85,24.85,13218,18.2858184020344,18.3512547303121,18.0676973077756,18.0676973077756,18179.8097679355,0.0,1.0
2022-06-09,25.1,25.3225,24.9601,25.0,9330,18.2494648863246,18.4112380312333,18.1477477493686,18.176757854905,12832.321465792,0.0,1.0
2022-06-10,25.12,25.18,24.495,25.02,21682,18.2640062926085,18.3076305114603,17.8095873462359,18.1912992611889,29821.0497343303,0.0,1.0
2022-06-13,24.37,24.9,24.32,24.9,21052,17.7187035569614,18.1040508234854,17.6823500412516,18.1040508234854,28954.5585742607,0.0,1.0
2022-06-14,24.1,25.0,23.76,24.31,32287,17.5223945721284,18.176757854905,17.2751906653017,17.6750793381096,44406.9842621678,0.0,1.0
2022-06-15,23.9,24.2,23.7951,23.9,32322,17.3769805092892,17.595101603548,17.30071083333,17.3769805092892,44455.1226599493,0.0,1.0
2022-06-16,23.62,23.95,23.4,23.95,43321,17.1734008213142,17.413334024999,17.0134453521911,17.413334024999,59582.9580085289,0.0,1.0
2022-06-17,23.68,23.8812,23.62,23.71,32368,17.217025040166,17.3633115873823,17.1734008213142,17.2388371495919,44518.3902684624,0.0,1.0
2022-06-21,24.05,24.155,23.76,23.85,22741,17.4860410564186,17.5623834394092,17.2751906653017,17.3406269935794,31277.5801129234,0.0,1.0
2022-06-22,23.66,24.05,23.6516,23.97,15416,17.2024836338821,17.4860410564186,17.1963762432428,17.4278754312829,21202.9011486226,0.0,1.0
2022-06-23,23.42,24.0799,23.42,23.74,19377,17.027986758475,17.5077804588131,17.027986758475,17.2606492590178,26650.7923947107,0.0,1.0
2022-06-24,23.59,23.81,23.481,23.56,19474,17.1515887118884,17.3115441810115,17.072338047641,17.1297766024625,26784.2045257055,0.0,1.0
2022-06-27,23.74,23.89,23.5239,23.6,28935,17.2606492590178,17.3697098061472,17.10352936412,17.1588594150303,39796.7011374802,0.0,1.0
2022-06-28,23.78,24.01,23.6101,23.65,29014,17.2897320715856,17.4569582438508,17.1662028252037,17.1952129307401,39905.3563781874,0.0,1.0
2022-06-29,23.95,23.97,23.6812,23.86,19258,17.413334024999,17.4278754312829,17.217897524543,17.3478976967213,26487.1218422531,0.0,1.0
2022-06-30,23.75,23.91,23.655,23.9,20357,17.2679199621597,17.3842512124311,17.1988482823111,17.3769805092892,27998.6675325967,0.0,1.0
2022-07-01,23.8,23.95,23.7,23.7,12116,17.3042734778696,17.413334024999,17.2315664464499,17.2315664464499,16664.1379292106,0.0,1.0
2022-07-05,23.65,23.95,23.65,23.78,16985,17.1952129307401,17.413334024999,17.1952129307401,17.2897320715856,23360.8767520339,0.0,1.0
2022-07-06,23.5,23.88,23.5,23.88,22466,17.0861523836107,17.3624391030052,17.0861523836107,17.3624391030052,30899.349844639,0.0,1.0
2022-07-07,24.01,24.465,23.64,23.64,23748,17.4569582438508,17.78777523681,17.1879422275982,17.1879422275982,32662.5905862408,0.0,1.0
2022-07-08,24.0015,24.12,23.925,23.97,11975,17.4507781461801,17.5369359784123,17.3951572671441,17.4278754312829,16470.2089552903,0.0,1.0
2022-07-11,24.01,24.209,23.9,24.07,13978,17.4569582438508,17.6016452363758,17.3769805092892,17.5005824627025,19225.100691194,0.0,1.0
2022-07-12,24.09,24.18,24.05,24.13,8414,17.5151238689864,17.5805601972641,17.4860410564186,17.5442066815543,11572.4708267067,0.0,1.0
2022-07-13,24.4709,24.4992,24.05,24.05,17987,17.7920649516638,17.8126410415555,17.4860410564186,17.4860410564186,24739.0103113826,0.0,1.0
2022-07-14,24.0,24.1,23.69,24.06,16520,17.8189029346366,17.8931483635309,17.5887421050642,17.8634501919731,22250.5280742799,0.5078125,1.0
2022-07-15,24.08,24.45,23.5222,24.11,15199,17.878299277752,18.153007364661,17.4641582753795,17.9005729064203,20471.2939588972,0.0,1.0
2022-07-18,24.2,24.41,23.861,24.25,15588,17.9673937924252,18.1233091931033,17.7157017884734,18.0045165068723,20995.2319383702,0.0,1.0
2022-07-19,24.34,24.39,23.95,24.18,15043,18.0713373928772,18.1084601073244,17.7817802201894,17.9525447066463,20261.1800134016,0.0,1.0
2022-07-20,24.518,24.7,24.34,24.34,15425,18.2034942563091,18.3386209368968,18.0713373928772,18.0713373928772,20775.6898030126,0.0,1.0
2022-07-21,24.45,24.51,24.4,24.5,9913,18.153007364661,18.1975546219976,18.1158846502138,18.1901300791081,13351.663728834,0.0,1.0
2022-07-22,24.5,24.55,24.4398,24.5011,9321,18.1901300791081,18.2272527935553,18.1454343309138,18.190946778826,12554.3082433634,0.0,1.0
2022-07-25,24.53,24.71,24.4,24.55,15454,18.2124037077764,18.3460454797862,18.1158846502138,18.2272527935553,20814.7494467266,0.0,1.0
2022-07-26,24.59,24.9799,24.5,24.54,9947,18.256950965113,18.546433892372,18.1901300791081,18.2198282506659,13397.4577938779,0.0,1.0
2022-07-27,24.59,24.94,24.55,24.64,10911,18.256950965113,18.5168099662432,18.2272527935553,18.2940736795602,14695.8542262996,0.0,1.0
2022-07-28,24.85,24.9499,24.6118,24.76,6093,18.4499890802383,18.5241602637037,18.273136468612,18.3831681942334,8206.56583272321,0.0,1.0
2022-07-29,24.99,25.09,24.88,24.92,18117,18.5539326806903,18.6281781095846,18.4722627089066,18.5019608804643,24401.5022470781,0.0,1.0
2022-08-01,25.1114,25.1396,25.0508,25.1,3056,18.644066631368,18.6650038423162,18.5990739014581,18.6356026524741,4116.07831688859,0.0,1.0
2022-08-02,24.93,25.1,24.88,25.1,24095,18.5093854233537,18.6356026524741,18.4722627089066,18.6356026524741,32453.1763892116,0.0,1.0
2022-08-03,25.06,25.17,24.9266,24.98,13293,18.6059044809163,18.6875744527001,18.5068610787713,18.5465081378009,17904.1325479058,0.0,1.0
2022-08-04,24.99,25.06,24.91,25.06,3068,18.5539326806903,18.6059044809163,18.4945363375749,18.6059044809163,4132.24092808056,0.0,1.0
2022-08-05,24.95,25.0,24.9394,24.99,5090,18.5242345091326,18.5613572235797,18.5163644936698,18.5539326806903,6855.64091392765,0.0,1.0
2022-08-08,24.9,25.0,24.7501,24.99,12162,18.4871117946854,18.5613572235797,18.3758178967728,18.5539326806903,16380.8064430625,0.0,1.0
2022-08-09,24.58,24.85,24.5,24.85,11819,18.2495264222236,18.4499890802383,18.1901300791081,18.4499890802383,15918.8251398253,0.0,1.0
2022-08-10,24.79,24.84,24.66,24.69,13517,18.4054418229017,18.4425645373488,18.3089227653391,18.3311963940074,18205.8346234892,0.0,1.0
2022-08-11,24.95,25.0,24.77,24.86,22171,18.5242345091326,18.5613572235797,18.3905927371228,18.4574136231277,29861.7710614322,0.0,1.0
2022-08-12,24.96,25.01,24.9,24.9,19123,18.531659052022,18.5687817664692,18.4871117946854,18.4871117946854,25756.4678186717,0.0,1.0
2022-08-15,24.69,24.9199,24.69,24.91,12635,18.3311963940074,18.5018866350354,18.3311963940074,18.4945363375749,17017.8827008793,0.0,1.0
2022-08-16,24.7,25.0,24.49,24.75,64067,18.3386209368968,18.5613572235797,18.1827055362187,18.3757436513439,86290.8342696666,0.0,1.0
2022-08-17,24.9,24.95,24.41,24.41,9913,18.4871117946854,18.5242345091326,18.1233091931033,18.1233091931033,13351.663728834,0.0,1.0
2022-08-18,24.9,24.93,24.65,24.85,8740,18.4871117946854,18.5093854233537,18.3014982224496,18.4499890802383,11771.7684848188,0.0,1.0
2022-08-19,24.9,24.96,24.7,24.86,12516,18.4871117946854,18.531659052022,18.3386209368968,18.4574136231277,16857.6034732257,0.0,1.0
2022-08-22,24.92,24.96,24.74,24.89,9349,18.5019608804643,18.531659052022,18.3683191084545,18.479687251796,12592.0210028113,0.0,1.0
2022-08-23,24.82,25.03,24.82,24.95,14304,18.42771545157,18.583630852248,18.42771545157,18.5242345091326,19265.8325408293,0.0,1.0
2022-08-24,25.0,25.0,24.929,24.929,5336,18.5613572235797,18.5613572235797,18.5086429690648,18.5086429690648,7186.97444336308,0.0,1.0
2022-08-25,24.96,25.0,24.855,24.95,7168,18.531659052022,18.5613572235797,18.453701351683,18.5242345091326,9654.46641867063,0.0,1.0
2022-08-26,25.0,25.1,24.8597,25.05,15543,18.5613572235797,18.6356026524741,18.457190886841,18.5984799380269,20934.6221464004,0.0,1.0
2022-08-29,25.025,25.045,24.9708,25.0,7460,18.5799185808033,18.5947676665822,18.5396775583426,18.5613572235797,10047.7566243419,0.0,1.0
2022-08-30,25.0,25.0999,24.8128,25.0246,6084,18.5613572235797,18.6355284070452,18.4223697806896,18.5796215990877,8194.44387432927,0.0,1.0
2022-08-31,24.83,25.0169,24.83,24.9737,6280,18.4351399944594,18.5739047010629,18.4351399944594,18.5418306757805,8458.43319046477,0.0,1.0
2022-09-01,24.88,25.0,24.77,24.9,14427,18.4722627089066,18.5613572235797,18.3905927371228,18.4871117946854,19431.499305547,0.0,1.0
2022-09-02,25.0,25.05,24.79,24.99,15680,18.5613572235797,18.5984799380269,18.4054418229017,18.5539326806903,21119.145290842,0.0,1.0
2022-09-06,24.95,25.05,24.935,25.03,9353,18.5242345091326,18.5984799380269,18.5130976947984,18.583630852248,12597.4085398753,0.0,1.0
2022-09-07,24.98,25.0999,24.98,24.99,12719,18.5465081378009,18.6355284070452,18.5465081378009,18.5539326806903,17131.0209792231,0.0,1.0
2022-09-08,25.0,25.05,24.9189,24.9189,2230,18.5613572235797,18.5984799380269,18.5011441807465,18.5011441807465,3003.5519131746,0.0,1.0
2022-09-09,24.9524,25.04,24.9524,25.04,4609,18.526016399426,18.5910553951375,18.526016399426,18.5910553951375,6207.78958198284,0.0,1.0
2022-09-12,24.985,25.0,24.96,24.96,2016,18.5502204092456,18.5613572235797,18.531659052022,18.531659052022,2715.31868025111,0.0,1.0
2022-09-13,24.96,25.0,24.86,24.95,16276,18.531659052022,18.5613572235797,18.4574136231277,18.5242345091326,21921.8883133766,0.0,1.0
2022-09-14,25.0,25.0774,24.92,24.92,10699,18.5613572235797,18.6188231855439,18.5019608804643,18.5019608804643,14410.3147619081,0.0,1.0
2022-09-15,24.99,25.0399,24.9474,25.0,2948,18.5539326806903,18.5909811497086,18.5223041279813,18.5613572235797,3970.61481616086,0.0,1.0
2022-09-16,24.94,24.9799,24.8494,24.9,14287,18.5168099662432,18.546433892372,18.4495436076649,18.4871117946854,19242.9355083073,0.0,1.0
2022-09-19,24.84,24.94,24.81,24.9262,4330,18.4425645373488,18.5168099662432,18.4202909086805,18.5065640970557,5832.00887176951,0.0,1.0
2022-09-20,24.71,24.8,24.58,24.8,9968,18.3460454797862,18.4128663657911,18.2495264222236,18.4128663657911,13425.7423634638,0.0,1.0
2022-09-21,24.65,24.79,24.4438,24.67,15715,18.3014982224496,18.4054418229017,18.1484041480695,18.3163473082285,21166.2862401519,0.0,1.0
2022-09-22,24.83,25.0,24.51,24.59,33968,18.4351399944594,18.5613572235797,18.1975546219976,18.256950965113,45750.9647474056,0.0,1.0
2022-09-23,24.56,24.8,24.2572,24.79,27414,18.2346773364447,18.4128663657911,18.0098621777527,18.4054418229017,36923.4852680576,0.0,1.0
2022-09-26,24.16,24.56,23.5,24.56,23627,17.9376956208675,18.2346773364447,17.447675790165,18.2346773364447,31822.8345527247,0.0,1.0
2022-09-27,24.61,24.9,24.24,24.24,31163,18.2718000508919,18.4871117946854,17.9970919639829,17.9970919639829,41972.9543812824,0.0,1.0
2022-09-28,24.84,25.0,24.7,24.74,33105,18.4425645373488,18.5613572235797,18.3386209368968,18.3683191084545,44588.6036258498,0.0,1.0
2022-09-29,24.6,24.99,24.3,24.78,27719,18.2643755080025,18.5539326806903,18.0416392213195,18.3980172800122,37334.2849691867,0.0,1.0
2022-09-30,25.0,25.0,24.4261,24.7298,33526,18.5613572235797,18.5613572235797,18.1352627071552,18.3607460747073,45155.6419018348,0.0,1.0
2022-10-03,24.98,25.0,24.66,25.0,30782,18.5465081378009,18.5613572235797,18.3089227653391,18.5613572235797,41459.7914759373,0.0,1.0
2022-10-04,24.99,25.035,24.69,25.0,35258,18.5539326806903,18.5873431236928,18.3311963940074,18.5613572235797,47488.4454505425,0.0,1.0
2022-10-05,25.0,25.0877,24.95,24.95,10309,18.5613572235797,18.6264704647201,18.5242345091326,18.5242345091326,13885.029898169,0.0,1.0
2022-10-06,24.9,25.0,24.9,24.9,4097,18.4871117946854,18.5613572235797,18.4871117946854,18.4871117946854,5518.18483779207,0.0,1.0
2022-10-07,24.92,25.0,24.87,24.88,4447,18.5019608804643,18.5613572235797,18.4648381660171,18.4722627089066,5989.59433089122,0.0,1.0
2022-10-10,24.84,25.03,24.75,24.99,14915,18.4425645373488,18.583630852248,18.3757436513439,18.5539326806903,20088.7788273539,0.0,1.0
2022-10-11,24.83,25.0076,24.8,25.0076,3638,18.4351399944594,18.5669998761757,18.4128663657911,18.5669998761757,4899.96495969918,0.0,1.0
2022-10-12,24.9037,24.92,24.7567,24.88,6705,18.4898588755545,18.5019608804643,18.3807180950799,18.4722627089066,9030.85900351375,0.0,1.0
2022-10-13,24.335,24.65,24.1727,24.21,16079,18.4446526900365,18.683406156129,18.3216378089355,18.3499092511109,21213.8700346125,0.5078125,1.0
2022-10-14,24.3,24.64,24.2357,24.25,4103,18.4181245271373,18.675826681015,18.369388502154,18.3802271515671,5413.30361042448,0.0,1.0
2022-10-17,24.255,24.43,23.877,24.3,14438,18.3840168891241,18.5166577036199,18.0975127298131,18.4181245271373,19048.8124609575,0.0,1.0
2022-10-18,24.35,24.6262,24.29,24.29,7437,18.4560219027076,18.6653670053576,18.4105450520233,18.4105450520233,9812.02509157366,0.0,1.0
2022-10-19,24.29,24.48,24.18,24.48,5082,18.4105450520233,18.5545550791902,18.3271708257687,18.5545550791902,6704.94978020403,0.0,1.0
2022-10-20,24.199,24.3889,23.79,24.3889,10766,18.3415718284854,18.4855060609012,18.0315712963209,18.4855060609012,14204.1498098538,0.0,1.0
2022-10-21,24.2678,24.43,23.9,24.07,5896,18.3937186172701,18.5166577036199,18.1149455225754,18.2437965995142,7778.90277530165,0.0,1.0
2022-10-24,24.15,24.23,24.05,24.23,3488,18.3044324004266,18.365068201339,18.2286376492861,18.365068201339,4601.90177751903,0.0,1.0
2022-10-25,24.0874,24.165,24.02,24.05,7372,18.2569848862126,18.3158016130977,18.205899223944,18.2286376492861,9726.26717427476,0.0,1.0
2022-10-26,24.3054,24.44,24.065,24.065,6634,18.4222174436989,18.524237178734,18.2400068619572,18.2400068619572,8752.58497478819,0.0,1.0
2022-10-27,23.2101,24.41,23.2101,24.41,29941,17.5920375344572,18.5014987533918,17.5920375344572,18.5014987533918,39502.7354130439,0.0,1.0
2022-10-28,22.37,23.34,21.84,23.34,75002,16.955285830126,17.6904949161887,16.5535736490814,17.6904949161887,98954.0817423974,0.0,1.0
2022-10-31,22.86,23.1681,22.43,22.54,34522,17.3266801107144,17.5602037389782,17.0007626808103,17.0841369070648,45546.689553759,0.0,1.0
2022-11-01,22.67,22.92,22.27,22.92,35117,17.1826700835474,17.3721569613987,16.8794910789855,17.3721569613987,46331.7043351881,0.0,1.0
2022-11-02,22.6,22.7999,22.51,22.71,16744,17.1296137577491,17.2811274652789,17.0613984817227,17.2129879840036,22091.2394962095,0.0,1.0
2022-11-03,22.36,22.76,22.0,22.51,13648,16.9477063550119,17.2508853595739,16.6748452509062,17.0613984817227,18006.5239276318,0.0,1.0
2022-11-04,22.269,22.7,21.22,22.44,25053,16.8787331314741,17.2054085088896,16.0836461920104,17.0083421559243,33053.7400321629,0.0,1.0
2022-11-07,22.4,22.67,21.8735,22.27,17958,16.9780242554681,17.1826700835474,16.5789648907135,16.8794910789855,23692.9335208391,0.0,1.0
2022-11-08,22.81,22.9,22.5001,22.741,16233,17.2887827351441,17.3569980111706,17.0538948013598,17.2364843568572,21417.0503309824,0.0,1.0
2022-11-09,22.93,22.93,22.39,22.85,8731,17.3797364365127,17.3797364365127,16.9704447803541,17.3191006356003,11519.2673221097,0.0,1.0
2022-11-10,23.2,23.28,22.9014,23.0,13285,17.584382264592,17.6450180655044,17.3580591376865,17.432792762311,17527.5989433315,0.0,1.0
2022-11-11,23.2727,23.47,23.018,23.24,11526,17.6394850486711,17.7890280926713,17.4464358175163,17.6147001650482,15206.8577659646,0.0,1.0
2022-11-14,23.77,23.8,23.01,23.38,15480,18.0164123460928,18.0391507714349,17.4403722374251,17.7208128166449,20423.5778428883,0.0,1.0
2022-11-15,23.89,24.4,23.5201,23.92,10243,18.1073660474613,18.4939192782778,17.8270012629927,18.1301044728035,13514.1284137407,0.0,1.0
2022-11-16,23.4,24.07,23.27,23.78,30517,17.735971766873,18.2437965995142,17.6374385903903,18.0239918212068,40262.6824955699,0.0,1.0
2022-11-17,23.38,23.45,22.81,23.4,12565,17.7208128166449,17.7738691424432,17.2887827351441,17.735971766873,16577.6650901739,0.0,1.0
2022-11-18,23.07,23.3693,23.0029,23.3277,4896,17.4858490881094,17.7127027782728,17.4349908100941,17.6811721617984,6459.55020147165,0.0,1.0
2022-11-21,23.4529,23.49,23.19,23.19,4204,17.7760671902263,17.8041870428994,17.576802789478,17.576802789478,5546.5582203813,0.0,1.0
2022-11-22,23.38,23.9799,23.3063,23.53,3716,17.7208128166449,18.1755055287366,17.6649520850543,17.8345049433556,4902.71416435226,0.0,1.0
2022-11-23,23.56,23.95,23.35,23.35,9293,17.8572433686977,18.1528428981456,17.6980743913027,17.6980743913027,12260.7434686022,0.0,1.0
2022-11-25,23.63,23.79,23.57,23.79,2014,17.9102996944961,18.0315712963209,17.8648228438118,18.0315712963209,2657.17608369361,0.0,1.0
2022-11-28,23.7,23.73,23.515,23.69,5389,17.9633560202944,17.9860944456366,17.8231357306845,17.9557765451804,7109.99102036986,0.0,1.0
2022-11-29,23.76,23.8,23.41,23.45,10039,18.0088328709787,18.0391507714349,17.743551241987,17.7738691424432,13244.9804886793,0.0,1.0
2022-11-30,23.8,23.941,23.62,23.89,4446,18.0391507714349,18.146021370543,17.902720219382,18.1073660474613,5865.84154324816,0.0,1.0
2022-12-01,23.86,23.95,23.35,23.8,13713,18.0846276221192,18.1528428981456,17.6980743913027,18.0391507714349,18092.2818449307,0.0,1.0
2022-12-02,24.45,24.45,23.6001,23.96,6259,18.531816653848,18.531816653848,17.8876370639051,18.1604223732597,8257.82775960196,0.0,1.0
2022-12-05,24.13,24.38,24.0001,24.11,3525,18.2892734501985,18.4787603280497,18.190816068467,18.2741144999704,4650.71782275074,0.0,1.0
2022-12-06,24.36,24.39,24.095,24.13,18599,18.4636013778216,18.4863398031638,18.2627452872993,18.2892734501985,24538.6385206641,0.0,1.0
2022-12-07,24.35,24.5,24.25,24.49,9378,18.4560219027076,18.5697140294183,18.3802271515671,18.5621345543042,12372.8884373777,0.0,1.0
2022-12-08,24.5,24.55,24.3,24.33,13161,18.5697140294183,18.6076114049885,18.4181245271373,18.4408629524795,17363.9992241766,0.0,1.0
2022-12-09,24.2,24.44,24.2,24.44,5637,18.3423297759968,18.524237178734,18.3423297759968,18.524237178734,7437.1904586797,0.0,1.0
2022-12-12,24.09,24.2,24.04,24.2,12573,18.2589555497423,18.3423297759968,18.2210581741721,18.3423297759968,16588.2199107645,0.0,1.0
2022-12-13,24.2801,24.4,24.0001,24.4,11429,18.4030413716604,18.4939192782778,18.190816068467,18.4939192782778,15078.880566303,0.0,1.0
2022-12-14,24.0001,24.28,24.0001,24.12,5002,18.190816068467,18.4029655769092,18.190816068467,18.2816939750844,6599.40157429764,0.0,1.0
2022-12-15,23.59,24.0,23.55,24.0,3337,17.8799817940399,18.1907402737159,17.8496638935837,18.1907402737159,4402.67953887069,0.0,1.0
2022-12-16,23.5,23.6499,23.5,23.54,1598,17.8117665180135,17.925382849973,17.8117665180135,17.8420844184696,2108.32541298033,0.0,1.0
2022-12-19,23.4234,23.5,23.1,23.28,12358,17.7537077386398,17.8117665180135,17.5085875134515,17.6450180655044,16304.5591073911,0.0,1.0
2022-12-20,23.4,23.45,23.0,23.45,5073,17.735971766873,17.7738691424432,17.432792762311,17.7738691424432,6693.07560703956,0.0,1.0
2022-12-21,23.54,23.82,23.4,23.4,9503,17.8420844184696,18.054309721663,17.735971766873,17.735971766873,12537.8075091065,0.0,1.0
2022-12-22,23.29,23.87,23.2,23.4,8338,17.6525975406184,18.0922070972332,17.584382264592,17.735971766873,11000.7617605945,0.0,1.0
2022-12-23,23.14,23.61,23.1,23.585,15471,17.5389054139077,17.895140744268,17.5085875134515,17.8761920564829,20411.7036697239,0.0,1.0
2022-12-27,23.47,23.57,23.06,23.33,12294,17.7890280926713,17.8648228438118,17.4782696129953,17.6829154410746,16220.120542666,0.0,1.0
2022-12-28,23.668,23.85,23.0047,23.0047,11263,17.9391016999295,18.0770481470051,17.4363551156146,17.4363551156146,14859.8680390472,0.0,1.0
2022-12-29,23.58,24.2,23.1783,23.68,11819,17.8724023189258,18.3423297759968,17.5679348035945,17.9481970700663,15593.4280700968,0.0,1.0
2022-12-30,24.08,24.08,23.3004,23.83,4146,18.2513760746283,18.2513760746283,17.6604801947371,18.061889196777,5470.03577109915,0.0,1.0
2023-01-03,24.155,24.2,24.046,24.2,20308,18.3082221379836,18.3423297759968,18.2256058592405,18.3423297759968,26793.4120693396,0.0,1.0
2023-01-04,24.3,24.34,24.182,24.24,7443,18.4181245271373,18.4484424275935,18.3286867207915,18.372647676453,9819.94120701667,0.0,1.0
2023-01-05,24.6199,24.62,24.3,24.3777,3479,18.6605919360357,18.6606677307869,18.4181245271373,18.4770170487735,4590.02760435456,0.0,1.0
2023-01-06,24.6,24.8,24.5,24.74,5716,18.6455087805588,18.7970982828397,18.5697140294183,18.7516214321554,7541.41931201224,0.0,1.0
2023-01-09,24.6136,24.78,24.52,24.6,3769,18.6558168667139,18.7819393326116,18.5848729796464,18.6455087805588,4972.63985076525,0.0,1.0
2023-01-10,24.85,24.85,24.4247,24.4247,5778,18.83499565841,18.83499565841,18.5126405818095,18.5126405818095,7623.21917158971,0.0,1.0
2023-01-11,24.775,24.85,24.5999,24.85,6555,18.7781495950546,18.83499565841,18.6454329858076,18.83499565841,8648.35612145563,0.0,1.0
2023-01-12,24.3572,24.43,24.2,24.39,6272,18.8463743454249,18.9027033180633,18.724740904508,18.8717533330972,8105.98132033208,0.5078125,1.0
2023-01-13,24.1699,24.34,23.79,23.79,9655,18.701451040821,18.8330658518895,18.4075035586052,18.4075035586052,12478.1966912956,0.0,1.0
2023-01-17,24.5,24.8399,24.1,24.15,7172,18.956865791754,19.2198632890037,18.6473659420927,18.6860534233004,9269.14828275217,0.0,1.0
2023-01-18,24.31,24.7434,24.31,24.67,12736,18.8098533631649,19.1451964502729,18.8098533631649,19.0884032278601,16460.1049259804,0.0,1.0
2023-01-19,24.57,24.7,24.29,24.31,4846,19.0110282654447,19.1116157165847,18.7943783706818,18.8098533631649,6263.00788876423,0.0,1.0
2023-01-20,24.79,24.94,24.6,24.65,7505,19.1812531827585,19.2973156263814,19.0342407541693,19.072928235377,9699.52005884758,0.0,1.0
2023-01-23,24.75,24.79,24.5001,24.78,13249,19.1503031977923,19.1812531827585,18.9569431667164,19.1735156865169,17123.1100945599,0.0,1.0
2023-01-24,24.66,25.0,24.55,24.55,3385,19.0806657316185,19.3437406038306,18.9955532729617,18.9955532729617,4374.8001864356,0.0,1.0
2023-01-25,24.9,25.0,24.66,24.75,2817,19.2663656414153,19.3437406038306,19.0806657316185,19.1503031977923,3640.71259237491,0.0,1.0
2023-01-26,25.0,25.0,24.7306,24.9,5594,19.3437406038306,19.3437406038306,19.1352924550837,19.2663656414153,7229.72887530894,0.0,1.0
2023-01-27,25.03,25.05,24.7938,25.05,9055,19.3669530925552,19.3824280850383,19.1841934313302,19.3824280850383,11702.7520496822,0.0,1.0
2023-01-30,25.1999,25.2,24.85,24.85,8104,19.4984131536989,19.4984905286613,19.2276781602076,19.2276781602076,10473.672292725,0.0,1.0
2023-01-31,24.76,25.3,24.76,25.2,23358,19.1580406940339,19.5758654910766,19.1580406940339,19.4984905286613,30188.0598980096,0.0,1.0
2023-02-01,25.0443,25.28,24.76,24.76,18803,19.3780177121806,19.5603904985935,19.1580406940339,19.1580406940339,24301.1426604279,0.0,1.0
2023-02-02,25.044,25.2304,24.82,24.9,9184,19.3777855872934,19.5220125172355,19.204465671483,19.2663656414153,11869.4726476291,0.0,1.0
2023-02-03,25.14,25.27,24.95,24.96,5687,19.4520655512121,19.552653002352,19.305053122623,19.3127906188645,7349.922794759,0.0,1.0
2023-02-06,24.9,25.02,24.89,24.93,4822,19.2663656414153,19.3592155963137,19.2586281451738,19.2895781301399,6231.99010309969,0.0,1.0
2023-02-07,24.62,24.9,24.62,24.9,7617,19.0497157466524,19.2663656414153,19.0497157466524,19.2663656414153,9844.26972528211,0.0,1.0
2023-02-08,24.68,24.7099,24.6425,24.6425,9467,19.0961407241016,19.1192758378638,19.0671251131958,19.0671251131958,12235.2240369234,0.0,1.0
2023-02-09,24.73,24.7496,24.7,24.7,9644,19.1348282053093,19.1499936979427,19.1116157165847,19.1116157165847,12463.9802061993,0.0,1.0
2023-02-10,24.6001,24.7699,24.55,24.66,9644,19.0343181291318,19.165700815313,18.9955532729617,19.0806657316185,12463.9802061993,0.0,1.0
2023-02-13,24.71,24.71,24.6,24.6,5965,19.1193532128262,19.1193532128262,19.0342407541693,19.0342407541693,7709.21214537321,0.0,1.0
2023-02-14,24.695,24.932,24.62,24.74,7169,19.1077469684639,19.2911256293882,19.0497157466524,19.1425657015508,9265.27105954409,0.0,1.0
2023-02-15,24.61,24.6903,24.55,24.6899,18049,19.0419782504109,19.1041103452304,18.9955532729617,19.1038008453807,23326.667227467,0.0,1.0
2023-02-16,24.65,24.69,24.55,24.55,14343,19.072928235377,19.1038782203431,18.9955532729617,18.9955532729617,18537.0041577683,0.0,1.0
2023-02-17,24.7,24.8,24.6603,24.79,6096,19.1116157165847,19.188990679,19.0808978565058,19.1812531827585,7878.51755879212,0.0,1.0
2023-02-21,24.8911,24.9,24.6899,24.7,9029,19.2594792697603,19.2663656414153,19.1038008453807,19.1116157165847,11669.1494485457,0.0,1.0
2023-02-22,24.44,24.81,24.44,24.81,9033,18.9104408143048,19.1967281752415,18.9104408143048,19.1967281752415,11674.3190794897,0.0,1.0
2023-02-23,24.65,24.762,24.5,24.5439,10053,19.072928235377,19.1595881932822,18.956865791754,18.9908334002543,12992.5749702325,0.0,1.0
2023-02-24,24.49,24.7399,24.49,24.64,5296,18.9491282955125,19.1424883265884,18.9491282955125,19.0651907391355,6844.59136997426,0.0,1.0
2023-02-27,24.49,24.5499,24.41,24.5,2976,18.9491282955125,18.9954758979993,18.8872283255802,18.956865791754,3846.20542240246,0.0,1.0
2023-02-28,24.75,24.75,24.4001,24.55,15836,19.1503031977923,19.1503031977923,18.8795682043011,18.9955532729617,20466.5689076497,0.0,1.0
2023-03-01,24.7,24.71,24.56,24.7,4868,19.1116157165847,19.1193532128262,19.0032907692032,19.1116157165847,6291.4408589567,0.0,1.0
2023-03-02,24.6599,24.7,23.81,24.61,13719,19.0805883566561,19.1116157165847,18.4229785510883,19.0419782504109,17730.5417304904,0.0,1.0
2023-03-03,24.55,24.66,24.51,24.51,4694,18.9955532729617,19.0806657316185,18.9646032879955,18.9646032879955,6066.56191288882,0.0,1.0
2023-03-06,24.5,24.7,24.5,24.6862,12733,18.956865791754,19.1116157165847,18.956865791754,19.1009379717713,16456.2277027724,0.0,1.0
2023-03-07,24.47,24.658,24.23,24.56,7039,18.9336533030294,19.0791182323702,18.7479533932326,19.0032907692032,9097.25805386121,0.0,1.0
2023-03-08,24.36,24.5,24.3,24.5,6914,18.8485408443726,18.956865791754,18.8021158669234,18.956865791754,8935.70708685839,0.0,1.0
2023-03-09,24.21,24.45,24.21,24.33,5043,18.7324784007496,18.9181783105464,18.7324784007496,18.825328355648,6517.61221276061,0.0,1.0
2023-03-10,23.05,24.29,23.0,24.29,21380,17.8349288367318,18.7943783706818,17.7962413555242,18.7943783706818,27631.6773961575,0.0,1.0
2023-03-13,23.9,24.0,23.0,23.0,33619,18.4926160172621,18.5699909796774,17.7962413555242,17.7962413555242,43449.4556773347,0.0,1.0
2023-03-14,24.0,24.21,23.59,24.09,10338,18.5699909796774,18.7324784007496,18.2527536337746,18.6396284458512,13360.9111749989,0.0,1.0
2023-03-15,23.75,23.9,23.0201,23.9,27903,18.3765535736391,18.4926160172621,17.8117937229697,18.4926160172621,36062.0530582311,0.0,1.0
2023-03-16,23.95,23.95,23.5,23.95,7208,18.5313034984697,18.5313034984697,18.1831161676008,18.5313034984697,9315.67496124899,0.0,1.0
2023-03-17,23.25,23.92,23.08,23.58,3731,17.9896787615625,18.5080910097451,17.8581413254564,18.245016137533,4821.97326309932,0.0,1.0
2023-03-20,23.15,23.86,23.01,23.66,17062,17.9123037991472,18.461666032296,17.8039788517657,18.3069161074653,22051.060792013,0.0,1.0
2023-03-21,23.07,23.5,23.05,23.3,21353,17.8504038292149,18.1831161676008,17.8349288367318,18.0283662427701,27596.7823872849,0.0,1.0
2023-03-22,22.97,23.45,22.0,23.45,40266,17.7730288667996,18.1444286863931,17.022491731371,18.1444286863931,52040.0898986752,0.0,1.0
2023-03-23,23.25,23.25,21.29,23.0,27914,17.9896787615625,17.9896787615625,16.4731294982222,17.7962413555242,36076.2695433273,0.0,1.0
2023-03-24,23.1,23.48,22.9,23.2,7239,17.8736163179395,18.1676411751177,17.7188663931089,17.9509912803548,9355.73960106566,0.0,1.0
2023-03-27,22.9,23.22,22.56,23.22,13444,17.7188663931089,17.9664662728379,17.4557915208968,17.9664662728379,17375.1296030842,0.0,1.0
2023-03-28,23.0,23.05,23.0,23.0,1824,17.7962413555242,17.8349288367318,17.7962413555242,17.7962413555242,2357.35171050473,0.0,1.0
2023-03-29,23.18,23.18,22.8,23.08,9823,17.9355162878718,17.9355162878718,17.6414914306935,17.8581413254564,12695.3211909473,0.0,1.0
2023-03-30,23.8235,23.8235,23.15,23.2,32480,18.4334241710144,18.4334241710144,17.9123037991472,17.9509912803548,41977.4032660052,0.0,1.0
2023-03-31,24.63,24.7,23.84,23.84,18688,19.0574532428939,19.1116157165847,18.4461910398129,18.4461910398129,24152.5157707854,0.0,1.0
2023-04-03,24.58,24.58,24.35,24.5,7287,19.0187657616863,19.0187657616863,18.840803348131,18.956865791754,9417.77517239472,0.0,1.0
2023-04-04,24.63,24.74,24.36,24.74,17108,19.0574532428939,19.1425657015508,18.8485408443726,19.1425657015508,22110.5115478701,0.0,1.0
2023-04-05,24.43,24.6,24.32,24.56,5238,18.9027033180633,19.0342407541693,18.8175908594064,19.0032907692032,6769.63172128497,0.0,1.0
2023-04-06,24.42,24.6,24.42,24.5,3878,18.8949658218218,19.0342407541693,18.8949658218218,18.956865791754,5011.95720029459,0.0,1.0
2023-04-10,24.64,24.75,24.38,24.38,9112,19.0651907391355,19.1503031977923,18.8640158368556,18.8640158368556,11776.4192906355,0.0,1.0
2023-04-11,24.57,24.6,24.42,24.4252,5254,19.0110282654447,19.0342407541693,18.8949658218218,18.8989893198674,6790.31024506135,0.0,1.0
2023-04-12,24.75,24.75,24.35,24.51,10195,19.1503031977923,19.1503031977923,18.840803348131,18.9646032879955,13176.0968687477,0.0,1.0
2023-04-13,24.72,24.75,24.15,24.2,10275,19.5201555181376,19.5438450272615,19.0700548447824,19.109537359989,13012.0889541065,0.508,1.0
2023-04-14,24.77,25.0,24.39,24.69,4602,19.5596380333442,19.7412576032945,19.2595709177741,19.4964660090136,5827.89619141589,0.0,1.0
2023-04-17,24.68,24.8,23.86,24.74,8036,19.4885695059723,19.5833275424681,18.8410562565842,19.5359485242202,10176.6566262969,0.0,1.0
2023-04-18,24.54,24.8,24.3,24.78,15645,19.3780184633938,19.5833275424681,19.1885023904022,19.5675345363855,19812.5675607784,0.0,1.0
2023-04-19,24.45,24.5,24.07,24.5,11065,19.306949936022,19.3464324512286,19.0068828204519,19.3464324512286,14012.5318031327,0.0,1.0
2023-04-20,24.4,24.48,23.76,24.25,13545,19.2674674208154,19.3306394451459,18.7620912261711,19.1490198751956,17153.1625190631,0.0,1.0
2023-04-21,24.4,24.53,24.055,24.53,7559,19.2674674208154,19.3701219603525,18.9950380658899,19.3701219603525,9572.59176682155,0.0,1.0
2023-04-24,24.32,24.4,24.16,24.16,13463,19.2042953964848,19.2674674208154,19.0779513478238,19.0779513478238,17049.3190841009,0.0,1.0
2023-04-25,24.28,24.35,24.0,24.25,11044,19.1727093843196,19.2279849056088,18.9516072991627,19.1490198751956,13985.9377527156,0.0,1.0
2023-04-26,24.35,24.48,24.2,24.4,37179,19.2279849056088,19.3306394451459,19.109537359989,19.2674674208154,47082.866688538,0.0,1.0
2023-04-27,24.22,24.43,24.0,24.43,16258,19.1253303660717,19.2911569299393,18.9516072991627,19.2911569299393,20588.8605562885,0.0,1.0
2023-04-28,24.35,24.4,24.14,24.36,139072,19.2279849056088,19.2674674208154,19.0621583417411,19.2358814086501,176118.465695913,0.0,1.0
2023-05-01,24.23,24.49,23.9001,24.35,5116,19.133226869113,19.3385359481872,18.8727212337799,19.2279849056088,6478.81723495953,0.0,1.0
2023-05-02,24.24,24.41,24.03,24.28,7186,19.1411233721543,19.2753639238567,18.9752968082866,19.1727093843196,9100.23077607881,0.0,1.0
2023-05-03,24.0,24.2,23.99,24.11,9043,18.9516072991627,19.109537359989,18.9437107961214,19.0384688326172,11451.904662967,0.0,1.0
2023-05-04,24.03,24.33,23.75,24.0,10226,18.9752968082866,19.2121918995262,18.7541947231297,18.9516072991627,12950.0361697999,0.0,1.0
2023-05-05,24.1,24.21,24.0,24.0,7053,19.0305723295759,19.1174338630304,18.9516072991627,18.9516072991627,8931.80179010349,0.0,1.0
2023-05-08,23.969,24.2,23.915,24.2,5414,18.9271281397346,19.109537359989,18.8844870233115,19.109537359989,6856.19947421245,0.0,1.0
2023-05-09,24.03,24.15,23.59,23.59,8168,18.9752968082866,19.0700548447824,18.6278506744687,18.6278506744687,10343.819228919,0.0,1.0
2023-05-10,24.26,24.5,23.89,23.95,8568,19.1569163782369,19.3464324512286,18.8647457657082,18.9121247839561,10850.3725701981,0.0,1.0
2023-05-11,24.09,24.09,22.82,23.66,40990,19.0226758265345,19.0226758265345,18.0198199402872,18.6831261957579,51909.0536475746,0.0,1.0
2023-05-12,24.15,24.21,23.6555,23.6555,2894,19.0700548447824,19.1174338630304,18.6795727693893,18.6795727693893,3664.91342415421,0.0,1.0
2023-05-15,23.84,24.19,23.5,24.19,4021,18.8252632505016,19.1016408569477,18.5567821470968,19.1016408569477,5092.12746320803,0.0,1.0
2023-05-16,23.74,24.1052,23.67,23.98,12590,18.7462982200884,19.0346785111573,18.6910226987992,18.93581429308,15943.7664167593,0.0,1.0
2023-05-17,23.695,23.9599,23.415,23.9599,5370,18.7107639564025,18.919942321967,18.4896618712456,18.919942321967,6800.47860667175,0.0,1.0
2023-05-18,23.64,23.78,23.25,23.78,7114,18.6673331896752,18.7778842322537,18.3593695710638,18.7778842322537,9009.05117464859,0.0,1.0
2023-05-19,23.62,23.71,23.27,23.27,5476,18.6515401835926,18.7226087109645,18.3751625771465,18.3751625771465,6934.71524211071,0.0,1.0
2023-05-22,23.6,23.72,23.3648,23.72,17005,18.63574717751,18.7305052140058,18.4500214259782,18.7305052140058,21534.8489211272,0.0,1.0
2023-05-23,23.65,23.75,23.25,23.6,7317,18.6752296927166,18.7541947231297,18.3593695710638,18.63574717751,9266.12699534769,0.0,1.0
2023-05-24,23.58,23.75,23.2,23.75,7556,18.6199541714273,18.7541947231297,18.3198870558573,18.7541947231297,9568.79261676198,0.0,1.0
2023-05-25,23.74,23.75,23.33,23.73,7362,18.7462982200884,18.7541947231297,18.4225415953944,18.7384017170471,9323.11424624162,0.0,1.0
2023-05-26,23.7405,23.755,23.52,23.68,2258,18.7466930452405,18.7581429746504,18.5725751531794,18.6989192018405,2859.49361152045,0.0,1.0
2023-05-30,23.77,23.83,23.45,23.83,4338,18.7699877292124,18.8173667474603,18.5172996318902,18.8173667474603,5493.5709861717,0.0,1.0
2023-05-31,23.94,24.19,23.625,23.72,38208,18.9042282809148,19.1016408569477,18.6554884351133,18.7305052140058,48385.9751589784,0.0,1.0
2023-06-01,23.6,23.99,23.6,23.99,6222,18.63574717751,18.9437107961214,18.63574717751,18.9437107961214,7879.43722359619,0.0,1.0
2023-06-02,23.88,23.94,23.57,23.69,3745,18.8568492626669,18.9042282809148,18.612057668386,18.7068157048818,4742.60565772545,0.0,1.0
2023-06-05,23.835,23.94,23.75,23.94,1557,18.8213149989809,18.9042282809148,18.7541947231297,18.9042282809148,1971.75888092885,0.0,1.0
2023-06-06,23.76,23.9,23.46,23.89,6898,18.7620912261711,18.8726422687495,18.5251961349315,18.8647457657082,8735.51237035784,0.0,1.0
2023-06-07,23.76,23.95,23.76,23.95,3891,18.7620912261711,18.9121247839561,18.7620912261711,18.9121247839561,4927.49762729231,0.0,1.0
2023-06-08,23.6976,23.98,23.59,23.98,4415,18.7128170471932,18.93581429308,18.6278506744687,18.93581429308,5591.08250436794,0.0,1.0
2023-06-09,23.675,23.79,23.33,23.79,14555,18.6949709503199,18.785780735295,18.4225415953944,18.785780735295,18432.2097057928,0.0,1.0
2023-06-12,23.56,23.7999,23.3801,23.79,23569,18.6041611653447,18.7935982733059,18.4621030756314,18.785780735295,29847.389251517,0.0,1.0
2023-06-13,23.35,23.96,23.35,23.6,50763,18.438334601477,18.9200212869974,18.438334601477,18.63574717751,64285.4181583759,0.0,1.0
2023-06-14,23.5,23.6999,23.2602,23.48,26018,18.5567821470968,18.7146332428927,18.367424004166,18.5409891410142,32948.7620834982,0.0,1.0
2023-06-15,23.6,23.95,23.58,23.5819,7296,18.63574717751,18.9121247839561,18.6199541714273,18.6214545070052,9239.53294493054,0.0,1.0
2023-06-16,23.57,23.9649,23.52,23.52,5838,18.612057668386,18.9238905734877,18.5725751531794,18.5725751531794,7393.14601596829,0.0,1.0
2023-06-20,23.94,23.97,23.57,23.57,8703,18.9042282809148,18.9279177900387,18.612057668386,18.612057668386,11021.3343228797,0.0,1.0
2023-06-21,23.85,24.0,23.8,23.93,6567,18.8331597535429,18.9516072991627,18.7936772383363,18.8963317778735,8316.33948044943,0.0,1.0
2023-06-22,23.95,23.95,23.81,23.8656,4046,18.9121247839561,18.9121247839561,18.8015737413776,18.8454782982874,5123.78704703797,0.0,1.0
2023-06-23,23.83,23.98,23.82,23.98,6226,18.8173667474603,18.93581429308,18.809470244419,18.93581429308,7884.50275700899,0.0,1.0
2023-06-26,23.74,24.0,23.73,23.8,6937,18.7462982200884,18.9516072991627,18.7384017170471,18.7936772383363,8784.90132113259,0.0,1.0
2023-06-27,23.7899,23.92,23.51,23.71,10436,18.7857017702646,18.8884352748321,18.5646786501381,18.7226087109645,13215.9766739714,0.0,1.0
2023-06-28,23.9,24.0,23.58,23.83,5798,18.8726422687495,18.9516072991627,18.6199541714273,18.8173667474603,7342.49068184037,0.0,1.0
2023-06-29,23.97,23.975,23.8,23.8,8300,18.9279177900387,18.9318660415594,18.7936772383363,18.7936772383363,10510.9818315411,0.0,1.0
2023-06-30,24.3,24.3,23.94,24.0,30765,19.1885023904022,19.1885023904022,18.9042282809148,18.9516072991627,38960.2838611279,0.0,1.0
2023-07-03,24.27,24.3999,24.15,24.3,6093,19.1648128812783,19.267388455785,19.0700548447824,19.1885023904022,7716.07377103369,0.0,1.0
2023-07-05,24.41,24.425,24.2,24.37,12009,19.2753639238567,19.2872086784187,19.109537359989,19.2437779116914,15207.9976885514,0.0,1.0
2023-07-06,24.3211,24.4099,24.15,24.33,7516,19.2051640118194,19.2752849588263,19.0700548447824,19.2121918995262,9518.13728263405,0.0,1.0
2023-07-07,24.53,24.54,24.32,24.32,6334,19.3701219603525,19.3780184633938,19.2042953964848,19.2042953964848,8021.27215915436,0.0,1.0
2023-07-10,24.49,24.66,24.3,24.58,5731,19.3385359481872,19.4727764998897,19.1885023904022,19.4096044755591,7257.64299717615,0.0,1.0
2023-07-11,24.65,24.8,24.45,24.55,6592,19.4648799968483,19.5833275424681,19.306949936022,19.3859149664352,8347.99906427938,0.0,1.0
2023-07-12,24.8,24.8,24.64,24.8,2298,19.5833275424681,19.5833275424681,19.456983493807,19.5833275424681,2910.14894564836,0.0,1.0
2023-07-13,24.41,24.44,24.1401,24.44,12490,19.6765062783557,19.700688793241,19.4589442527707,19.700688793241,15494.6663643927,0.508,1.0
2023-07-14,24.14,24.44,24.11,24.18,4516,19.4588636443878,19.700688793241,19.4346811295024,19.4911069975682,5602.39498011189,0.0,1.0
2023-07-17,24.19,24.27,24.0801,24.1,5707,19.4991678358633,19.5636545422242,19.4105792230001,19.4266202912073,7079.90880236905,0.0,1.0
2023-07-18,24.2,24.25,24.18,24.25,1127,19.5072286741584,19.5475328656339,19.4911069975682,19.5475328656339,1398.11761350445,0.0,1.0
2023-07-19,24.03,24.21,23.8,24.2,8986,19.3701944231416,19.5152895124535,19.1847951423541,19.5072286741584,11147.7239351828,0.0,1.0
2023-07-20,23.85,24.13,23.8001,24.13,2445,19.2250993338297,19.4508028060927,19.1848757507371,19.4508028060927,3033.18328750522,0.0,1.0
2023-07-21,23.85,24.0485,23.85,23.9501,2355,19.2250993338297,19.3851069739875,19.2250993338297,19.3057883251637,2921.53236894675,0.0,1.0
2023-07-24,24.055,24.19,23.97,23.97,3433,19.3903465188794,19.4991678358633,19.321829393371,19.321829393371,4258.86226012491,0.0,1.0
2023-07-25,24.05,24.11,24.0,24.0848,4337,19.3863160997318,19.4346811295024,19.3460119082563,19.4143678169988,5380.33370875671,0.0,1.0
2023-07-26,23.9,24.11,23.89,24.09,6091,19.2654035253052,19.4346811295024,19.2573426870101,19.4185594529122,7556.28605488521,0.0,1.0
2023-07-27,24.13,24.2193,23.9001,24.06,3754,19.4508028060927,19.522786092068,19.2654841336882,19.3943769380269,4657.08386965014,0.0,1.0
2023-07-28,24.1027,24.21,23.9443,24.2,6500,19.428796717547,19.5152895124535,19.3011130389525,19.5072286741584,8063.67745144539,0.0,1.0
2023-07-31,24.13,24.27,24.13,24.27,6449,19.4508028060927,19.5636545422242,19.4508028060927,19.5636545422242,8000.40859759557,0.0,1.0
2023-08-01,24.24,24.24,24.0,24.06,4044,19.5394720273388,19.5394720273388,19.3460119082563,19.3943769380269,5016.8479405608,0.0,1.0
2023-08-02,24.1,24.21,23.85,24.21,4571,19.4266202912073,19.5152895124535,19.2250993338297,19.5152895124535,5670.62609700876,0.0,1.0
2023-08-03,24.05,24.15,24.03,24.15,2932,19.3863160997318,19.4669244826829,19.3701944231416,19.4669244826829,3637.33881348275,0.0,1.0
2023-08-04,24.04,24.1,24.04,24.05,2732,19.3782552614367,19.4266202912073,19.3782552614367,19.3863160997318,3389.22566113058,0.0,1.0
2023-08-07,24.1,24.1,23.8878,24.04,6562,19.4266202912073,19.4266202912073,19.2555693025852,19.3782552614367,8140.59252867457,0.0,1.0
2023-08-08,23.8,24.1,23.79,24.1,10997,19.1847951423541,19.4266202912073,19.176734304059,19.4266202912073,13642.5016820839,0.0,1.0
2023-08-09,24.0,24.09,23.85,23.85,8132,19.3460119082563,19.4185594529122,19.2250993338297,19.2250993338297,10088.280774639,0.0,1.0
2023-08-10,24.08,24.09,23.8414,24.0,10407,19.4104986146171,19.4185594529122,19.2181670128959,19.3460119082563,12910.567882645,0.0,1.0
2023-08-11,24.04,24.05,23.7501,24.0175,5539,19.3782552614367,19.3863160997318,19.1445715592616,19.3601183752727,6871.49375439323,0.0,1.0
2023-08-14,24.08,24.08,23.83,24.02,6631,19.4104986146171,19.4104986146171,19.2089776572395,19.3621335848465,8226.19156623606,0.0,1.0
2023-08-15,23.955,24.07,23.86,24.06,1565,19.3097381359283,19.402437776322,19.2331601721248,19.3943769380269,1941.4854171557,0.0,1.0
2023-08-16,23.9065,24.06,23.904,24.01,1308,19.270643070197,19.3943769380269,19.2686278606232,19.3540727465514,1622.66001638317,0.0,1.0
2023-08-17,24.0,24.01,23.86,24.01,1426,19.3460119082563,19.3540727465514,19.2331601721248,19.3540727465514,1769.04677627094,0.0,1.0
2023-08-18,24.08,24.08,23.95,23.95,1134,19.4104986146171,19.4104986146171,19.3057077167807,19.3057077167807,1406.80157383678,0.0,1.0
2023-08-21,24.09,24.09,23.96,24.07,2884,19.4185594529122,19.4185594529122,19.3137685550758,19.402437776322,3577.79165691824,0.0,1.0
2023-08-22,23.97,24.1,23.7808,24.1,7186,19.321829393371,19.4266202912073,19.1693183328275,19.4266202912073,8914.70556401329,0.0,1.0
2023-08-23,23.9999,24.03,23.81,23.8101,7419,19.3459312998733,19.3701944231416,19.1928559806492,19.1929365890322,9203.7573865036,0.0,1.0
2023-08-24,23.81,24.03,23.81,24.03,5323,19.1928559806492,19.3701944231416,19.1928559806492,19.3701944231416,6603.5315498529,0.0,1.0
2023-08-25,23.9,24.05,23.82,24.05,2744,19.2654035253052,19.3863160997318,19.2009168189443,19.3863160997318,3404.11245027171,0.0,1.0
2023-08-28,23.98,23.9912,23.935,23.935,3197,19.3298902316661,19.3389183705566,19.2936164593381,19.2936164593381,3966.08874034936,0.0,1.0
2023-08-29,23.8,24.0,23.73,24.0,12003,19.1847951423541,19.3460119082563,19.1283692742884,19.3460119082563,14890.5108384153,0.0,1.0
2023-08-30,24.05,24.05,23.84,23.85,2860,19.3863160997318,19.3863160997318,19.2170384955346,19.2250993338297,3548.01807863597,0.0,1.0
2023-08-31,24.1,24.1,23.8,23.99,33481,19.4266202912073,19.4266202912073,19.1847951423541,19.3379510699612,41535.3822695144,0.0,1.0
2023-09-01,24.04,24.0699,24.0,24.0,2971,19.3782552614367,19.4023571679391,19.3460119082563,19.3460119082563,3685.72087819142,0.0,1.0
2023-09-05,24.2,24.24,23.91,24.08,8170,19.5072286741584,19.5394720273388,19.2734643636003,19.4104986146171,10135.422273586,0.0,1.0
2023-09-06,24.03,24.1541,23.98,24.1541,4807,19.3701944231416,19.4702294263839,19.3298902316661,19.4702294263839,5963.3996167843,0.0,1.0
2023-09-07,24.25,24.36,24.09,24.1,6920,19.5475328656339,19.6362020868801,19.4185594529122,19.4266202912073,8584.71507138495,0.0,1.0
2023-09-08,24.47,24.47,24.15,24.25,7229,19.7248713081263,19.7248713081263,19.4669244826829,19.5475328656339,8968.04989176903,0.0,1.0
2023-09-11,24.2202,24.45,24.2202,24.28,4574,19.5235115675145,19.7087496315361,19.5235115675145,19.5717153805193,5674.34779429404,0.0,1.0
2023-09-12,24.28,24.2839,24.16,24.185,3329,19.5717153805193,19.5748591074544,19.474985320978,19.4951374167157,4129.84342090179,0.0,1.0
2023-09-13,24.1,24.2,24.1,24.15,5297,19.4266202912073,19.5072286741584,19.4266202912073,19.4669244826829,6571.27684004712,0.0,1.0
2023-09-14,24.13,24.25,24.05,24.2252,1493,19.4508028060927,19.5475328656339,19.3863160997318,19.5275419866621,1852.16468230891,0.0,1.0
2023-09-15,24.0,24.23,24.0,24.2,6327,19.3460119082563,19.5314111890437,19.3460119082563,19.5072286741584,7849.05957466075,0.0,1.0
2023-09-18,24.33,24.4,24.05,24.05,4739,19.6120195719948,19.6684454400605,19.3863160997318,19.3863160997318,5879.04114498456,0.0,1.0
2023-09-19,24.34,24.35,24.15,24.3384,5347,19.6200804102899,19.628141248585,19.4669244826829,19.6187906761627,6633.30512813515,0.0,1.0
2023-09-20,24.21,24.3001,24.21,24.2717,5262,19.5152895124535,19.5879176654924,19.5152895124535,19.5650248847343,6527.85703838548,0.0,1.0
2023-09-21,23.98,24.13,23.85,24.06,4877,19.3298902316661,19.4508028060927,19.2250993338297,19.3943769380269,6050.23922010755,0.0,1.0
2023-09-22,24.0,24.0,23.7651,24.0,8853,19.3460119082563,19.3460119082563,19.1566628167042,19.3460119082563,10982.7286888686,0.0,1.0
2023-09-25,23.85,23.93,23.75,23.75,14047,19.2250993338297,19.2895860401905,19.1444909508786,19.1444909508786,17426.2272554543,0.0,1.0
2023-09-26,23.74,23.96,23.61,23.82,10753,19.1364301125835,19.3137685550758,19.0316392147471,19.2009168189443,13339.8036362142,0.0,1.0
2023-09-27,23.6495,23.9999,23.5899,23.83,4031,19.0634795260128,19.3459312998733,19.0154369297739,19.2089776572395,5000.72058565789,0.0,1.0
2023-09-28,23.5,23.78,23.5,23.5,7004,18.9429699935009,19.1686734657639,18.9429699935009,18.9429699935009,8688.92259537286,0.0,1.0
2023-09-29,23.75,23.77,23.52,23.69,29151,19.1444909508786,19.1606126274688,18.9590916700911,19.096125921108,36163.7325210899,0.0,1.0
2023-10-02,23.65,23.8,23.4,23.45,17342,19.0638825679275,19.1847951423541,18.8623616105499,18.9026658020254,21513.8914404563,0.0,1.0
2023-10-03,23.2,23.7899,23.0501,23.5,20938,18.7011448446477,19.1766536956761,18.5803128786041,18.9429699935009,25974.9659197483,0.0,1.0
2023-10-04,23.11,23.27,23.01,23.24,15820,18.6285972999918,18.7575707127135,18.5479889170407,18.7333881978282,19625.7503510563,0.0,1.0
2023-10-05,22.55,23.19,22.38,23.19,51606,18.1771903554658,18.6930840063526,18.040156104449,18.6930840063526,64020.6367014293,0.0,1.0
2023-10-06,22.0,22.55,21.94,22.55,48628,17.7338442492349,18.1771903554658,17.6854792194643,18.1771903554658,60326.2318629056,0.0,1.0
2023-10-09,21.48,22.0,21.25,22.0,53425,17.3146806578894,17.7338442492349,17.1292813771019,17.7338442492349,66277.2258220721,0.0,1.0
2023-10-10,21.4,22.0826,21.03,21.61,45687,17.2501939515285,17.8004267735525,16.9519429346096,17.4194715557258,56677.727957567,0.0,1.0
2023-10-11,21.25,21.9743,21.15,21.5,37648,17.1292813771019,17.7131278948165,17.0486729941508,17.3308023344796,46704.8197987717,0.0,1.0
2023-10-12,20.89,21.209,20.5,21.01,24946,17.2485817838695,17.511975636864,16.9265642206474,17.3476641110147,30212.4514658557,0.508,1.0
2023-10-13,20.94,21.0926,20.6001,20.96,14180,17.2898660868467,17.4158657795331,17.0092153952077,17.3063798080376,17173.5974419079,0.0,1.0
2023-10-16,20.8,20.96,20.55,20.96,33706,17.1742700385105,17.3063798080376,16.9678485236246,17.3063798080376,40821.8106753843,0.0,1.0
2023-10-17,20.65,20.88,20.33,20.88,103467,17.050417129579,17.240324923274,16.786197590525,17.240324923274,125310.338964872,0.0,1.0
2023-10-18,20.74,20.78,20.33,20.62,36209,17.1247288749379,17.1577563173197,16.786197590525,17.0256465477927,43853.2291801159,0.0,1.0
2023-10-19,20.5,20.94,20.45,20.94,27430,16.9265642206474,17.2898660868467,16.8852799176702,17.2898660868467,33220.8588033522,0.0,1.0
2023-10-20,20.47,20.67,19.85,20.36,64269,16.9017936388611,17.0669308507699,16.389868281944,16.8109681723113,77837.0898444272,0.0,1.0
2023-10-23,20.24,20.45,20.14,20.45,26768,16.711885845166,16.8852799176702,16.6293172392117,16.8852799176702,32419.1012923125,0.0,1.0
2023-10-24,20.74,20.8,20.37,20.48,6366,17.1247288749379,17.1742700385105,16.8192250329067,16.9100504994565,7709.95213788334,0.0,1.0
2023-10-25,20.67,20.77,20.2007,20.74,10682,17.0669308507699,17.1494994567242,16.679436383026,17.1247288749379,12937.1204424866,0.0,1.0
2023-10-26,20.38,20.69,20.2101,20.67,36147,16.8274818935022,17.0834445719607,16.6871978319857,17.0669308507699,43778.1401080848,0.0,1.0
2023-10-27,20.0,20.63,19.9706,20.47,50766,16.5137211908755,17.0339034083881,16.4894460207249,16.9017936388611,61483.4166245344,0.0,1.0
2023-10-30,20.24,20.55,20.06,20.26,22755,16.711885845166,16.9678485236246,16.5632623544482,16.7283995663569,27558.9005494087,0.0,1.0
2023-10-31,20.77,21.15,20.11,20.35,44139,17.1494994567242,17.4632601593509,16.6045466574253,16.8027113117158,53457.3637156822,0.0,1.0
2023-11-01,19.85,20.99,19.7,20.99,86532,16.389868281944,17.3311503898239,16.2660153730124,17.3311503898239,104800.122273848,0.0,1.0
2023-11-02,20.5,20.62,19.75,19.95,55954,16.9265642206474,17.0256465477927,16.3072996759896,16.4724368878983,67766.6763938304,0.0,1.0
2023-11-03,20.39,20.9999,20.25,20.5,31978,16.8357387540976,17.3393246818133,16.7201427057615,16.9265642206474,38729.0055710388,0.0,1.0
2023-11-06,20.11,20.9095,19.7799,20.59,49258,16.6045466574253,17.2646826620306,16.3319876891699,17.0008759660064,59657.0566144923,0.0,1.0
2023-11-07,19.58,20.3349,19.35,20.24,72612,16.1669330458671,16.7902434522167,15.9770252521721,16.711885845166,87941.4144888447,0.0,1.0
2023-11-08,19.54,20.1499,19.4,19.6,80630,16.1339056034854,16.6374915312011,16.0183095551493,16.183446767058,97652.127062132,0.0,1.0
2023-11-09,19.68,20.0,19.5,19.5,16595,16.2495016518215,16.5137211908755,16.1008781611036,16.1008781611036,20098.4379089183,0.0,1.0
2023-11-10,17.7,19.45,17.5,19.45,306628,14.6146432539248,16.0595938581264,14.4495060420161,16.0595938581264,371361.483527316,0.0,1.0
2023-11-13,18.51,19.12,18.4151,18.5,161171,15.2834489621553,15.787117458477,15.2050913551046,15.2751921015599,195196.464972478,0.0,1.0
2023-11-14,18.65,19.395,18.45,18.62,95521,15.3990450104914,16.0141811248515,15.2339077985827,15.3742744287051,115686.826604266,0.0,1.0
2023-11-15,18.9,19.4,18.65,18.87,62457,15.6054665253774,16.0183095551493,15.3990450104914,15.5806959435911,75642.5511586205,0.0,1.0
2023-11-16,19.84,20.21,18.6,18.98,23996,16.3816114213485,16.6871152633797,15.3577607075142,15.6715214101409,29061.8931040918,0.0,1.0
2023-11-17,20.53,20.92,19.79,19.84,15839,16.9513348024337,17.2733523656558,16.3403271183713,16.3816114213485,19182.8356757672,0.0,1.0
2023-11-20,21.13,21.19,20.57,20.57,11984,17.44674643816,17.4962876017326,16.9843622448155,16.9843622448155,14513.9909551357,0.0,1.0
2023-11-21,21.5,21.85,20.81,21.2,36947,17.7522502801912,18.0412404010315,17.182526899106,17.5045444623281,44747.0313600966,0.0,1.0
2023-11-22,21.5,21.7,21.0,21.62,12600,17.7522502801912,17.9173874920999,17.3394072504193,17.8513326073364,15260.0372191847,0.0,1.0
2023-11-24,21.7,21.7,21.03,21.032,2049,17.9173874920999,17.9173874920999,17.3641778322056,17.3658292043247,2481.57271921505,0.0,1.0
2023-11-27,21.6,21.6,21.0101,21.519,27227,17.8348188861456,17.8348188861456,17.3477466796207,17.7679383153225,32975.0026481541,0.0,1.0
2023-11-28,21.15,21.58,21.0,21.57,36325,17.4632601593509,17.8183051649547,17.3394072504193,17.8100483043593,43993.7184116575,0.0,1.0
2023-11-29,20.64,21.4304,20.35,21.04,34641,17.0421602689835,17.6947825304469,16.8027113117158,17.3724346928011,41954.202326173,0.0,1.0
2023-11-30,21.23,21.25,20.55,20.9,23633,17.5293150441144,17.5458287653052,16.9678485236246,17.2568386444649,28622.2586984914,0.0,1.0
2023-12-01,20.95,21.25,20.7,21.23,24618,17.2981229474421,17.5458287653052,17.0917014325562,17.5293150441144,29815.2060525309,0.0,1.0
2023-12-04,20.74,21.0,20.65,20.95,17575,17.1247288749379,17.3394072504193,17.050417129579,17.2981229474421,21285.3296926327,0.0,1.0
2023-12-05,20.5,20.98,20.25,20.77,20840,16.9265642206474,17.3228935292284,16.7201427057615,17.1494994567242,25239.6171149055,0.0,1.0
2023-12-06,20.0,20.59,20.0,20.59,25013,16.5137211908755,17.0008759660064,16.5137211908755,17.0008759660064,30293.5961082118,0.0,1.0
2023-12-07,20.35,20.8255,20.0,20.0,9210,16.8027113117158,17.1953250330289,16.5137211908755,16.5137211908755,11154.3605387851,0.0,1.0
2023-12-08,20.57,20.7025,19.9,20.3,24057,16.9843622448155,17.093765647705,16.4311525849211,16.7614270087387,29135.7710620577,0.0,1.0
2023-12-11,20.2,20.33,20.07,20.27,28585,16.6788584027843,16.786197590525,16.5715192150436,16.7366564269523,34619.695548444,0.0,1.0
2023-12-12,20.23,20.35,20.01,20.2,23503,16.7036289845706,16.8027113117158,16.521978051471,16.6788584027843,28464.8138700396,0.0,1.0
2023-12-13,21.1,21.1,20.33,20.33,18201,17.4219758563737,17.4219758563737,16.786197590525,16.786197590525,22043.4870973318,0.0,1.0
2023-12-14,20.8,21.15,20.75,20.94,26004,17.1742700385105,17.4632601593509,17.1329857355334,17.2898660868467,31493.8101466413,0.0,1.0
2023-12-15,20.89,21.0,20.6454,20.99,11697,17.2485817838695,17.3394072504193,17.0466189737051,17.3311503898239,14166.4012184765,0.0,1.0
2023-12-18,20.75,21.1435,20.65,20.97,24305,17.1329857355334,17.4578931999638,17.050417129579,17.314636668633,29436.1273501813,0.0,1.0
2023-12-19,20.67,20.8,20.6,20.79,16184,17.0669308507699,17.1742700385105,17.0091328266018,17.1660131779151,19600.6700281972,0.0,1.0
2023-12-20,20.5,20.9,20.5,20.6,24188,16.9265642206474,17.2568386444649,16.9265642206474,17.0091328266018,29294.4270045746,0.0,1.0
2023-12-21,20.3,20.81,20.3,20.81,32075,16.7614270087387,17.182526899106,16.7614270087387,17.182526899106,38846.4836353451,0.0,1.0
2023-12-22,20.01,20.34,20.0,20.3,38698,16.521978051471,16.7944544511204,16.5137211908755,16.7614270087387,46867.6920879372,0.0,1.0
2023-12-26,20.16,20.45,19.8,20.13,20703,16.6458309604025,16.8852799176702,16.3485839789668,16.6210603786162,25073.6944879986,0.0,1.0
2023-12-27,20.07,20.43,19.92,20.33,30685,16.5715192150436,16.8687661964793,16.447666306112,16.786197590525,37163.0350849748,0.0,1.0
2023-12-28,20.26,20.29,19.8501,20.15,26513,16.7283995663569,16.7531701481432,16.3899508505499,16.6375740998071,32110.2672057337,0.0,1.0
2023-12-29,19.56,20.2,19.56,20.0,57060,16.1504193246763,16.6788584027843,16.1504193246763,16.5137211908755,69106.1685497364,0.0,1.0
2024-01-02,19.8,20.0,19.65,19.65,33779,16.3485839789668,16.5137211908755,16.2247310700352,16.2247310700352,40910.2220021301,0.0,1.0
2024-01-03,19.9,20.1,19.66,19.66,16099,16.4311525849211,16.5962897968299,16.2329879306306,16.2329879306306,19497.7253326711,0.0,1.0
2024-01-04,19.95,20.28,19.95,20.28,21035,16.4724368878983,16.7449132875478,16.4724368878983,16.7449132875478,25475.7843575834,0.0,1.0
2024-01-05,19.98,20.2999,19.9619,19.99,21324,16.4972074696846,16.7613444401327,16.4822625520069,16.5054643302801,25825.7963223727,0.0,1.0
2024-01-08,20.12,20.22,20.03,20.03,31070,16.6128035180208,16.6953721239752,16.5384917726618,16.5384917726618,37629.3140000055,0.0,1.0
2024-01-09,20.095,20.2036,20.06,20.1,17102,16.5921613665322,16.6818308725986,16.5632623544482,16.5962897968299,20712.4727398807,0.0,1.0
2024-01-10,20.115,20.2733,20.076,20.14,24461,16.6086750877231,16.7393811909488,16.5764733314009,16.6293172392117,29625.0611443235,0.0,1.0
2024-01-11,19.89,20.29,19.87,19.94,17165,16.8421894264378,17.1808961016804,16.8252540926757,16.8845277608431,20271.2272944795,0.5078125,1.0
2024-01-12,20.0,20.3,20.0,20.11,9114,16.9353337621295,17.1893637685614,16.9353337621295,17.0284780978212,10763.2954012168,0.0,1.0
2024-01-16,20.15,20.15,20.0,20.0,17615,17.0623487653455,17.0623487653455,16.9353337621295,16.9353337621295,20802.6605763039,0.0,1.0
2024-01-17,20.3,20.3,19.95,20.0,17389,17.1893637685614,17.1893637685614,16.8929954277242,16.9353337621295,20535.7629725433,0.0,1.0
2024-01-18,19.95,20.3,19.94,20.3,17011,16.8929954277242,17.1893637685614,16.8845277608431,17.1893637685614,20089.3590158107,0.0,1.0
2024-01-19,19.96,20.0,19.65,19.85,18186,16.9014630946052,16.9353337621295,16.6389654212922,16.8083187589135,21476.9903627967,0.0,1.0
2024-01-22,19.95,20.15,19.8,20.09,18878,16.8929954277242,17.0623487653455,16.7659804245082,17.0115427640591,22294.2166539577,0.0,1.0
2024-01-23,20.05,20.17,20.0,20.03,16363,16.9776720965348,17.0792840991076,16.9353337621295,16.9607367627727,19324.0950899836,0.0,1.0
2024-01-24,20.08,20.18,19.95,20.18,8303,17.003075097178,17.0877517659887,16.8929954277242,17.0877517659887,9805.53453108439,0.0,1.0
2024-01-25,20.0,20.16,19.99,20.16,14685,16.9353337621295,17.0708164322265,16.9268660952484,17.0708164322265,17342.4394302028,0.0,1.0
2024-01-26,20.07,20.1,19.97,20.1,8590,16.994607430297,17.0200104309401,16.9099307614863,17.0200104309401,10144.4708686035,0.0,1.0
2024-01-29,20.11,20.15,19.76,20.15,12538,17.0284780978212,17.0623487653455,16.7321097569839,17.0623487653455,14806.9121944762,0.0,1.0
2024-01-30,19.99,20.2,19.97,20.19,18821,16.9268660952484,17.1046870997508,16.9099307614863,17.0962194328697,22226.9017715933,0.0,1.0
2024-01-31,19.95,20.2,19.95,20.2,14554,16.8929954277242,17.1046870997508,16.8929954277242,17.1046870997508,17187.7332970495,0.0,1.0
2024-02-01,20.15,20.16,20.0,20.11,8836,17.0623487653455,17.0708164322265,16.9353337621295,17.0284780978212,10434.9877293342,0.0,1.0
2024-02-02,19.87,20.2,19.87,20.2,10730,16.8252540926757,17.1046870997508,16.8252540926757,17.1046870997508,12671.7313643906,0.0,1.0
2024-02-05,19.85,20.0,19.72,20.0,11521,16.8083187589135,16.9353337621295,16.6982390894597,16.9353337621295,13605.8729775531,0.0,1.0
2024-02-06,20.17,20.2,19.78,19.9,11847,17.0792840991076,17.1046870997508,16.7490450907461,16.8506570933188,13990.8668661636,0.0,1.0
2024-02-07,19.99,20.1991,19.7201,20.18,24515,16.9268660952484,17.1039250097315,16.6983237661285,17.0877517659887,28951.3042309447,0.0,1.0
2024-02-08,19.82,19.98,19.7419,19.7419,9695,16.7829157582703,16.9183984283674,16.7167832799292,16.7167832799292,11449.4348161945,0.0,1.0
2024-02-09,19.74,19.97,19.69,19.76,19177,16.7151744232218,16.9099307614863,16.6728360888165,16.7321097569839,22647.3245456588,0.0,1.0
2024-02-12,19.76,19.93,19.72,19.9,13590,16.7321097569839,16.876060093962,16.6982390894597,16.8506570933188,16049.2851110969,0.0,1.0
2024-02-13,19.63,20.0,19.47,19.47,13741,16.6220300875301,16.9353337621295,16.4865474174331,16.4865474174331,16227.6105012201,0.0,1.0
2024-02-14,19.54,20.0,19.54,19.86,5991,16.5458210856005,16.9353337621295,16.5458210856005,16.8167864257946,7075.14842535549,0.0,1.0
2024-02-15,19.63,19.96,19.6,19.8,16002,16.6220300875301,16.9014630946052,16.5966270868869,16.7659804245082,18897.7675016756,0.0,1.0
2024-02-16,19.65,19.65,19.44,19.61,21075,16.6389654212922,16.6389654212922,16.4611444167899,16.605094753768,24888.7920321093,0.0,1.0
2024-02-20,19.66,20.0,19.25,19.8,47852,16.6474330881733,16.9353337621295,16.3002587460496,16.7659804245082,56511.4342263579,0.0,1.0
2024-02-21,19.4,19.72,19.35,19.56,42333,16.4272737492656,16.6982390894597,16.3849354148603,16.5627564193626,49993.7002654939,0.0,1.0
2024-02-22,19.35,19.696,19.29,19.45,12951,16.3849354148603,16.6779166889451,16.3341294135739,16.4696120836709,15294.6498509062,0.0,1.0
2024-02-23,19.29,19.4,19.25,19.27,13338,16.3341294135739,16.4272737492656,16.3002587460496,16.3171940798118,15751.6824732751,0.0,1.0
2024-02-26,18.99,19.33,18.9,19.3,30282,16.080099407142,16.3680000810982,16.0038904052124,16.342597080455,35761.9169782364,0.0,1.0
2024-02-27,18.66,18.78,18.5579,18.77,35866,15.8006664000668,15.9022784026396,15.7142115212112,15.8938107357585,42356.413524253,0.0,1.0
2024-02-28,19.1,19.7,18.65,18.65,20915,16.1732437428337,16.6813037556976,15.7921987331858,15.7921987331858,24699.8379763495,0.0,1.0
2024-02-29,19.15,19.23,19.0256,19.0256,22657,16.215582077239,16.2833234122875,16.1102443012385,16.1102443012385,26757.0752584342,0.0,1.0
2024-03-01,19.39,19.42,19.11,19.18,22311,16.4188060823845,16.4442090830277,16.1817114097147,16.2409850778822,26348.4621128537,0.0,1.0
2024-03-04,19.36,19.66,19.25,19.49,15732,16.3934030817414,16.6474330881733,16.3002587460496,16.5034827511952,18578.9075325809,0.0,1.0
2024-03-05,19.68,19.705,19.39,19.45,7755,16.6643684219354,16.6855375891381,16.4188060823845,16.4696120836709,9158.36689010713,0.0,1.0
2024-03-06,20.18,20.658,19.73,19.73,24484,17.0877517659887,17.4925062429036,16.7067067563408,16.7067067563408,28914.6943826412,0.0,1.0
2024-03-07,19.93,20.44,19.93,20.25,22825,16.876060093962,17.3079111048963,16.876060093962,17.1470254341561,26955.477016982,0.0,1.0
2024-03-08,20.18,20.25,20.02,20.02,8073,17.0877517659887,17.1470254341561,16.9522690958916,16.9522690958916,9533.91307592967,0.0,1.0
2024-03-11,20.2,20.2,19.75,20.18,13239,17.1046870997508,17.1046870997508,16.7236420901029,17.0877517659887,15634.7671512738,0.0,1.0
2024-03-12,20.14,20.198,20.01,20.05,7598,17.0538810984644,17.1029935663746,16.9438014290106,16.9776720965348,8972.95572289283,0.0,1.0
2024-03-13,19.86,20.16,19.8514,20.16,11794,16.8167864257946,17.0708164322265,16.8095042322769,17.0708164322265,13928.2758351932,0.0,1.0
2024-03-14,19.66,20.0,19.66,19.98,5349,16.6474330881733,16.9353337621295,16.6474330881733,16.9183984283674,6316.97027661934,0.0,1.0
2024-03-15,16.8,19.39,16.79,19.39,230924,14.2256803601888,16.4188060823845,14.2172126933077,16.4188060823845,272712.664826704,0.0,1.0
2024-03-18,12.75,15.52,12.5,15.52,387286,10.7962752733576,13.1418189994125,10.5845836013309,13.1418189994125,457370.377743651,0.0,1.0
2024-03-19,12.98,13.49,12.25,13.02,134100,10.991031611622,11.4228826225563,10.3728919293043,11.0249022791463,158367.117983671,0.0,1.0
2024-03-20,14.55,14.68,12.91,13.05,127942,12.3204553119492,12.4305349814031,10.9317579434546,11.0503052797895,151094.748762616,0.0,1.0
2024-03-21,14.0,15.075,13.99,14.66,56905,11.8547336334906,12.7650078232051,11.8462659666096,12.4135996476409,67202.6908938166,0.0,1.0
2024-03-22,15.96,16.14,14.2212,14.25,79125,13.5143963421793,13.6668143460385,12.0420384248998,12.0664253055173,93443.6853874568,0.0,1.0
2024-03-25,16.35,16.76,15.36,15.95,46018,13.8446353505409,14.1918096926645,13.0063363293155,13.5059286752983,54345.5483622113,0.0,1.0
2024-03-26,16.17,16.45,15.69,16.25,30817,13.6922173466817,13.9293120193515,13.2857693363906,13.7599586817302,36393.7321021832,0.0,1.0
2024-03-27,16.31,16.47,15.9,16.32,16623,13.8107646830166,13.9462473531136,13.463590340893,13.8192323498977,19631.1454305933,0.0,1.0
2024-03-28,16.35,16.62,16.17,16.17,25706,13.8446353505409,14.0732623563296,13.6922173466817,13.6922173466817,30357.8309835065,0.0,1.0
2024-04-01,17.04,17.23,16.3601,16.55,19763,14.4289043653343,14.5897900360746,13.8531876940907,14.0139886881622,23339.3687748791,0.0,1.0
2024-04-02,16.49,17.1,16.3,17.1,15592,13.9631826868758,14.4797103666207,13.8022970161355,14.4797103666207,18413.5727337911,0.0,1.0
2024-04-03,16.64,16.7999,16.335,16.5,24289,14.0901976900917,14.22559568352,13.8319338502193,13.9716503537568,28684.4066271841,0.0,1.0
2024-04-04,16.67,16.87,16.47,16.8,14866,14.1156006907349,14.2849540283562,13.9462473531136,14.2256803601888,17556.1937057811,0.0,1.0
2024-04-05,16.97,17.01,16.71,16.71,11866,14.3696306971669,14.4035013646911,14.1494713582592,14.1494713582592,14013.3051602851,0.0,1.0
2024-04-08,17.12,17.4,16.81,16.81,9689,14.4966457003829,14.7337403730527,14.2341480270698,14.2341480270698,11442.3490391035,0.0,1.0
2024-04-09,17.32,17.64,17.0735,17.16,33462,14.6659990380041,14.9369643781982,14.4572710493859,14.5305163679071,39517.3788364623,0.0,1.0
2024-04-10,16.96,17.32,16.75,17.0457,15749,14.3611630302858,14.6659990380041,14.1833420257835,14.4337309354565,18598.9839010054,0.0,1.0
2024-04-11,17.66,17.92,17.1101,17.4,29519,14.9538997119603,15.174059050868,14.4882627101706,14.7337403730527,34860.8423248321,0.0,1.0
2024-04-12,17.17,17.5,17.125,17.33,14127,14.9689827435922,15.2566801405279,14.9297512803737,15.1084723905914,16204.2133493562,0.5078125,1.0
2024-04-15,17.26,17.66,17.0,17.385,41565,15.0474456700292,15.396169787527,14.8207749936557,15.1564219567473,47676.6566055067,0.0,1.0
2024-04-16,17.3,17.65,16.83,17.55,23167,15.082318081779,15.3874516845896,14.6725672437191,15.3002706552151,26573.4416836225,0.0,1.0
2024-04-17,17.05,17.43,17.0275,17.35,14601,14.8643655083429,15.1956534199658,14.8447497767337,15.1259085964662,16747.9096137857,0.0,1.0
2024-04-18,17.19,17.4,16.87,17.23,26011,14.9864189494671,15.1694991111535,14.7074396554689,15.0212913612169,29835.6192701993,0.0,1.0
2024-04-19,17.09,17.25,16.75,17.19,10552,14.8992379200927,15.0387275670918,14.6028224202196,14.9864189494671,12103.5505954843,0.0,1.0
2024-04-22,17.3101,17.34,16.7601,17.2,13817,15.0911233657458,15.1171904935288,14.6116277041864,14.9951370524046,15848.6314042653,0.0,1.0
2024-04-23,17.35,17.44,17.19,17.44,9025,15.1259085964662,15.2043715229032,14.9864189494671,15.2043715229032,10352.0227562781,0.0,1.0
2024-04-24,17.47,17.68,17.13,17.13,13092,15.2305258317156,15.4136059934019,14.9341103318425,14.9341103318425,15017.0284681653,0.0,1.0
2024-04-25,17.35,17.5,17.17,17.47,4123,15.1259085964662,15.2566801405279,14.9689827435922,15.2305258317156,4729.23986971019,0.0,1.0
2024-04-26,17.3,17.45,17.26,17.45,7653,15.082318081779,15.2130896258407,15.0474456700292,15.2130896258407,8778.28588961727,0.0,1.0
2024-04-29,18.34,18.95,17.485,17.485,52085,15.9890007872733,16.5208050664574,15.2436029861217,15.2436029861217,59743.501967949,0.0,1.0
2024-04-30,19.0,19.86,18.21,18.5,74997,16.5643955811446,17.3141524337648,15.8756654490865,16.1284904342724,86024.448825771,0.0,1.0
2024-05-01,18.99,19.75,18.35,19.21,25509,16.5556774782071,17.2182533014529,15.9977188902107,16.7474757428309,29259.8059268584,0.0,1.0
2024-05-02,19.59,19.65,18.6,19.15,13051,17.0787636544538,17.1310722720785,16.2156714636468,16.6951671252063,14969.9998883307,0.0,1.0
2024-05-03,19.7,20.24,19.31,19.37,18270,17.1746627867657,17.6454403453877,16.8346567722054,16.88696538983,20956.3939897174,0.0,1.0
2024-05-06,19.93,20.6793,19.7,19.7,25957,17.3751791543269,18.0284266074297,17.1746627867657,17.1746627867657,29773.6791894415,0.0,1.0
2024-05-07,20.17,20.19,19.72,19.74,8719,17.5844136248256,17.6018498307005,17.1920989926406,17.2095351985155,10001.0289653172,0.0,1.0
2024-05-08,19.81,20.09,19.58,20.01,18110,17.2705619190776,17.514668801326,17.0700455515164,17.4449239778265,20772.8678245091,0.0,1.0
2024-05-09,19.86,20.175,19.61,19.64,9949,17.3141524337648,17.5887726762943,17.0961998603287,17.122354169141,11411.8863603557,0.0,1.0
2024-05-10,20.25,20.38,19.8121,19.87,21479,17.6541584483252,17.7674937865119,17.2723927206945,17.3228705367023,24637.2406406754,0.0,1.0
2024-05-13,20.1,20.75,19.85,20.25,46664,17.5233869042635,18.0900635951974,17.3054343308274,17.6541584483252,53525.406082987,0.0,1.0
2024-05-14,20.37,20.855,20.03,20.2,38761,17.7587756835745,18.1816036760405,17.4623601837014,17.6105679336379,44460.3605602318,0.0,1.0
2024-05-15,21.28,21.505,20.37,20.37,21503,18.5521230508819,18.7482803669744,17.7587756835745,17.7587756835745,24664.7695654567,0.0,1.0
2024-05-16,21.83,22.08,20.8801,21.35,32747,19.0316187124414,19.2495712858775,18.2034861144135,18.6131497714441,37562.0708254666,0.0,1.0
2024-05-17,21.06,22.0,20.43,22.0,32700,18.3603247862582,19.1798264623779,17.8110843011992,19.1798264623779,37508.1600144367,0.0,1.0
2024-05-20,21.27,21.535,20.82,21.0,9621,18.5434049479445,18.7744346757868,18.1510903157595,18.3080161686335,11035.6577216788,0.0,1.0
2024-05-21,21.04,21.35,20.68,20.9,9466,18.3428885803833,18.6131497714441,18.0290368746353,18.220835139259,10857.8667491333,0.0,1.0
2024-05-22,20.87,21.02,20.43,20.65,14271,18.1946808304467,18.3254523745084,17.8110843011992,18.0028825658229,16369.3868980436,0.0,1.0
2024-05-23,20.59,20.99,20.03,20.99,23513,17.9505739481983,18.299298065696,17.4623601837014,18.299298065696,26970.3170158853,0.0,1.0
2024-05-24,20.55,20.88,20.3,20.88,9940,17.9157015364485,18.2033989333842,17.6977489630124,18.2033989333842,11401.5630135627,0.0,1.0
2024-05-28,20.72,20.91,20.45,20.74,5953,18.063909286385,18.2295532421965,17.828520507074,18.0813454922599,6828.32038427958,0.0,1.0
2024-05-29,21.12,21.7,20.4,20.71,10210,18.4126334038828,18.9182833742546,17.7849299923868,18.0551911834476,11711.2634173517,0.0,1.0
2024-05-30,21.5838,21.67,21.0,21.09,4723,18.8169790181215,18.8921290654423,18.3080161686335,18.3864790950705,5417.46298924112,0.0,1.0
2024-05-31,22.02,22.02,20.54,20.54,158799,19.1972626682528,19.1972626682528,17.906983433511,17.906983433511,182148.571930659,0.0,1.0
2024-06-03,22.25,22.4,21.62,22.1,52119,19.3977790358141,19.5285505798757,18.8485385507551,19.2670074917524,59782.5012780558,0.0,1.0
2024-06-04,22.2,22.41,22.12,22.25,32391,19.3541885211268,19.5372686828132,19.2844436976273,19.3977790358141,37153.7251078784,0.0,1.0
2024-06-05,22.3,22.48,22.0,22.06,32652,19.4413695505013,19.5982954033753,19.1798264623779,19.2321350800026,37453.1021648742,0.0,1.0
2024-06-06,22.1,22.2,22.02,22.065,4944,19.2670074917524,19.3541885211268,19.1972626682528,19.2364941314713,5670.95850493502,0.0,1.0
2024-06-07,21.95,22.07,21.0,21.0,7994,19.1362359476907,19.2408531829401,18.3080161686335,18.3080161686335,9169.42602921736,0.0,1.0
2024-06-10,21.33,21.99,20.5,20.5,21379,18.5957135655692,19.1711083594405,17.8721110217613,17.8721110217613,24522.5367874202,0.0,1.0
2024-06-11,20.91,21.51,20.88,21.51,25212,18.2295532421965,18.7526394184432,18.2033989333842,18.7526394184432,28919.1354826905,0.0,1.0
2024-06-12,21.12,21.3,20.86,21.0,17437,18.4126334038828,18.5695592567568,18.1859627275093,18.3080161686335,20000.910892102,0.0,1.0
2024-06-13,21.6,21.6,20.65,21.26,16407,18.8311023448802,18.8311023448802,18.0028825658229,18.5346868450071,18819.4612035738,0.0,1.0
2024-06-14,21.6,21.69,21.0601,21.6,12003,18.8311023448802,18.9095652713172,18.3604119672875,18.8311023448802,13767.9035062166,0.0,1.0
2024-06-17,21.79,21.79,20.52,21.39,11734,18.9967463006916,18.9967463006916,17.8895472276362,18.6480221831938,13459.3501409603,0.0,1.0
2024-06-18,21.93,21.9991,21.3188,21.9991,10454,19.1187997418158,19.1790418331136,18.5859492902792,19.1790418331136,11991.1408192943,0.0,1.0
2024-06-20,22.06,22.13,21.89,22.0,5062,19.2321350800026,19.2931618005647,19.0839273300661,19.1798264623779,5806.30905177611,0.0,1.0
2024-06-21,22.15,22.15,21.75,21.75,4963,19.3105980064396,19.3105980064396,18.9618738889418,18.9618738889418,5692.7522370535,0.0,1.0
2024-06-24,22.4,22.46,22.03,22.19,11260,19.5285505798757,19.5808591975004,19.2059807711903,19.3454704181894,12915.6538765308,0.0,1.0
2024-06-25,21.925,22.26,21.51,22.25,13629,19.1144406903471,19.4064971387515,18.7526394184432,19.3977790358141,15632.9881601455,0.0,1.0
2024-06-26,21.65,22.17,21.252,21.95,17594,18.8746928595674,19.3280342123145,18.5277123626571,19.1362359476907,20180.9959417125,0.0,1.0
2024-06-27,21.35,21.83,21.35,21.55,10486,18.6131497714441,19.0316187124414,18.6131497714441,18.7875118301929,12027.8460523359,0.0,1.0
2024-06-28,19.75,21.57,19.75,21.46,137878,17.2182533014529,18.8049480360678,17.2182533014529,18.7090489037559,158151.378791147,0.0,1.0
2024-07-01,20.12,21.0,19.96,20.32,52763,17.5408231101384,18.3080161686335,17.4013334631393,17.7151851688873,60521.194093019,0.0,1.0
2024-07-02,21.75,22.2,20.0,20.2,48187,18.9618738889418,19.3541885211268,17.436205874889,17.6105679336379,55272.3457680632,0.0,1.0
2024-07-03,21.89,22.2,21.475,21.475,19193,19.0839273300661,19.3541885211268,18.7221260581621,18.7221260581621,22015.1105552625,0.0,1.0
2024-07-05,22.23,22.4,22.0018,22.12,7704,19.3803428299392,19.5285505798757,19.1813957209067,19.2844436976273,8836.78485477738,0.0,1.0
2024-07-08,22.3,22.37,22.25,22.3,5632,19.4413695505013,19.5023962710634,19.3977790358141,19.4413695505013,6460.1210153305,0.0,1.0
2024-07-09,22.07,22.4,21.83,22.4,3460,19.2408531829401,19.5285505798757,19.0316187124414,19.5285505798757,3968.75332262846,0.0,1.0
2024-07-10,22.295,22.3999,22.0,22.0,3504,19.4370104990326,19.5284633988464,19.1798264623779,19.1798264623779,4019.22301806074,0.0,1.0
2024-07-11,22.3,22.49,22.0306,22.4,13972,19.4413695505013,19.6070135063127,19.2065038573665,19.5285505798757,16026.4223768107,0.0,1.0
2024-07-12,22.53,22.53,22.2,22.27,5069,19.6418859180625,19.6418859180625,19.3541885211268,19.4152152416889,5814.33832150397,0.0,1.0
2024-07-15,21.88,21.99,21.5,21.8,19418,19.517914494292,19.6160392929379,19.1789379171517,19.4465510043678,21767.9937128658,0.5078,1.0
2024-07-16,21.86,22.0,21.48,21.79,15594,19.500073621811,19.6249597291785,19.1610970446706,19.4376305681272,17481.2078462472,0.0,1.0
2024-07-17,21.84,21.97,21.7,21.7,10991,19.4822327493299,19.5981984204569,19.3573466419624,19.3573466419624,12321.1463023024,0.0,1.0
2024-07-18,21.73,21.88,21.5,21.88,9534,19.384107950684,19.517914494292,19.1789379171517,19.517914494292,10687.8181099218,0.0,1.0
2024-07-19,21.84,22.0,21.51,22.0,9600,19.4822327493299,19.6249597291785,19.1878583533922,19.6249597291785,10761.8055228917,0.0,1.0
2024-07-22,22.0,22.0,21.6701,21.81,12463,19.6249597291785,19.6249597291785,19.3306745376032,19.4554714406083,13971.2898158124,0.0,1.0
2024-07-23,22.055,22.08,21.78,22.0,15442,19.6740221285014,19.6963232191028,19.4287101318867,19.6249597291785,17310.8125921348,0.0,1.0
2024-07-24,21.9799,22.08,21.2503,21.89,20210,19.607029652335,19.6963232191028,18.9561946242255,19.5268349305326,22655.8426685043,0.0,1.0
2024-07-25,21.94,22.1,21.88,22.07,8987,19.5714371117353,19.7141640915838,19.517914494292,19.6874027828622,10074.6193993987,0.0,1.0
2024-07-26,22.09,22.09,21.95,22.04,4596,19.7052436553433,19.7052436553433,19.5803575479758,19.6606414741406,5152.2143940844,0.0,1.0
2024-07-29,21.95,22.025,21.8105,22.025,3951,19.5803575479758,19.6472608197798,19.4559174624203,19.6472608197798,4429.15558551511,0.0,1.0
2024-07-30,21.84,22.19,21.83,22.19,2412,19.4822327493299,19.7944480177487,19.4733123130894,19.7944480177487,2703.90363762654,0.0,1.0
2024-07-31,22.14,22.2,21.72,22.05,18749,19.749845836546,19.8033684539892,19.3751875144435,19.6695619103812,21018.0303904892,0.0,1.0
2024-08-01,22.05,22.19,21.89,22.19,7317,19.6695619103812,19.7944480177487,19.5268349305326,19.7944480177487,8202.51364697899,0.0,1.0
2024-08-02,21.76,22.13,21.75,22.02,18256,19.4108692594056,19.7409254003054,19.4019488231651,19.6428006016595,20465.3668360324,0.0,1.0
2024-08-05,21.58,22.01,21.22,21.6,28771,19.250301407076,19.633880165419,18.9291657024167,19.268142279557,32252.9069478246,0.0,1.0
2024-08-06,21.48,21.79,21.26,21.6,11873,19.1610970446706,19.4376305681272,18.9648474473788,19.268142279557,13309.887184718,0.0,1.0
2024-08-07,21.6,21.675,21.3,21.62,3964,19.268142279557,19.3350455513611,19.000529192341,19.2859831520381,4443.72886382737,0.0,1.0
2024-08-08,21.5,21.72,21.31,21.6,16224,19.1789379171517,19.3751875144435,19.0094496285815,19.268142279557,18187.451333687,0.0,1.0
2024-08-09,21.83,21.94,21.5,21.93,57548,19.4733123130894,19.5714371117353,19.1789379171517,19.5625166754947,64512.5400241011,0.0,1.0
2024-08-12,21.54,21.54,20.3,21.45,55536,19.2146196621138,19.2146196621138,18.1084855682874,19.134335735949,62257.0449499286,0.0,1.0
2024-08-13,21.32,21.5,21.15,21.3,44609,19.018370064822,19.1789379171517,18.8667226487329,19.000529192341,50007.6440177788,0.0,1.0
2024-08-14,21.2,21.54,21.15,21.32,33883,18.9113248299356,19.2146196621138,18.8667226487329,19.018370064822,37983.5683887646,0.0,1.0
2024-08-15,20.76,21.25,20.69,21.15,43343,18.5188256353521,18.9559270111383,18.4563825816683,18.8667226487329,48588.4309144472,0.0,1.0
2024-08-16,21.03,21.05,20.74,20.76,7931,18.7596774138465,18.7775182863276,18.500984762871,18.5188256353521,8890.82079188063,0.0,1.0
2024-08-19,21.06,21.22,20.5,20.92,34397,18.7864387225681,18.9291657024167,18.2868942930981,18.6615526152006,38559.7733928027,0.0,1.0
2024-08-20,21.18,21.32,20.89,21.03,17940,18.8934839574545,19.018370064822,18.634791306479,18.7596774138465,20111.1240709039,0.0,1.0
2024-08-21,21.01,21.26,21.01,21.04,9050,18.7418365413654,18.9648474473788,18.7418365413654,18.768597850087,10145.2437481427,0.0,1.0
2024-08-22,21.06,21.21,20.88,20.9,7301,18.7864387225681,18.9202452661762,18.6258708702385,18.6437117427195,8184.57730444087,0.0,1.0
2024-08-23,21.42,21.5,21.06,21.06,6968,19.1075744272274,19.1789379171517,18.7864387225681,18.7864387225681,7811.27717536556,0.0,1.0
2024-08-26,21.59,21.67,21.32,21.32,9887,19.2592218433165,19.3305853332408,19.018370064822,19.018370064822,11083.5386671698,0.0,1.0
2024-08-27,21.7,21.82,21.4,21.4,7121,19.3573466419624,19.4643918768488,19.0897335547463,19.0897335547463,7982.79345088664,0.0,1.0
2024-08-28,21.9,21.94,21.55,21.57,9896,19.5357553667731,19.5714371117353,19.2235400983544,19.2413809708354,11093.6278598475,0.0,1.0
2024-08-29,21.89,21.93,21.5,21.85,12185,19.5268349305326,19.5625166754947,19.1789379171517,19.4911531855704,13659.645864212,0.0,1.0
2024-08-30,21.5,22.0,21.36,22.0,45085,19.1789379171517,19.6249597291785,19.0540518097842,19.6249597291785,50541.2502082887,0.0,1.0
2024-09-03,21.34,21.49,21.2,21.47,6845,19.0362109373031,19.1700174809112,18.9113248299356,19.1521766084301,7673.39154210351,0.0,1.0
2024-09-04,21.5,21.5,21.304,21.46,5323,19.1789379171517,19.1789379171517,19.0040973668372,19.1432561721895,5967.19695816171,0.0,1.0
2024-09-05,21.58,21.9252,21.58,21.7,17666,19.250301407076,19.5582348660993,19.250301407076,19.3573466419624,19803.964204938,0.0,1.0
2024-09-06,21.7,21.8,21.4601,21.56,5580,19.3573466419624,19.4465510043678,19.143345376552,19.2324605345949,6255.2994601808,0.0,1.0
2024-09-09,21.835,21.85,21.71,21.85,6565,19.4777725312096,19.4911531855704,19.3662670782029,19.4911531855704,7359.50554768585,0.0,1.0
2024-09-10,21.94,21.95,21.6104,21.77,12941,19.5714371117353,19.5803575479758,19.2774195332472,19.4197896956462,14507.1380491397,0.0,1.0
2024-09-11,21.935,21.98,21.87,21.95,10225,19.566976893615,19.6071188566974,19.5089940580515,19.5803575479758,11462.4439032883,0.0,1.0
2024-09-12,22.26,22.45,21.99,22.0,12455,19.8568910714324,20.0263793600026,19.6160392929379,19.6249597291785,13962.3216445433,0.0,1.0
2024-09-13,22.41,22.5,22.1832,22.1832,9958,19.9906976150404,20.0709815412053,19.7883821211051,19.7883821211051,11163.1311871829,0.0,1.0
2024-09-16,22.65,22.65,22.01,22.39,10768,20.2047880848133,20.2047880848133,19.633880165419,19.9728567425594,12071.1585281768,0.0,1.0
2024-09-17,22.95,22.95,22.5,22.65,5255,20.4724011720294,20.4724011720294,20.0709815412053,20.2047880848133,5890.96750237456,0.0,1.0
2024-09-18,23.04,23.15,22.77,22.77,14482,20.5526850981942,20.6508098968401,20.3118333196997,20.3118333196997,16234.6320398456,0.0,1.0
2024-09-19,23.25,23.3,23.06,23.06,5107,20.7400142592454,20.7846164404481,20.5705259706753,20.5705259706753,5725.05633389666,0.0,1.0
2024-09-20,23.15,23.15,22.92,23.15,4416,20.6508098968401,20.6508098968401,20.4456398633078,20.6508098968401,4950.43054053017,0.0,1.0
2024-09-23,23.46,23.6,23.13,23.27,12320,20.9273434202967,21.0522295276642,20.632969024359,20.7578551317265,13810.9837543777,0.0,1.0
2024-09-24,23.48,23.64,22.93,23.64,16271,20.9451842927778,21.0879112726263,20.4545602995483,21.0879112726263,18240.1393398928,0.0,1.0
2024-09-25,23.55,23.64,22.75,23.35,10873,21.0076273464615,21.0879112726263,20.2939924472186,20.8292186216508,12188.8657760835,0.0,1.0
2024-09-26,23.8,23.8,23.27,23.42,16050,21.2306382524749,21.2306382524749,20.7578551317265,20.8916616753345,17992.3936085845,0.0,1.0
2024-09-27,23.5,23.75,23.1401,23.75,11763,20.9630251652588,21.1860360712722,20.6419786649619,21.1860360712722,13186.5748297682,0.0,1.0
2024-09-30,23.35,23.75,23.13,23.5,18882,20.8292186216508,21.1860360712722,20.632969024359,20.9630251652588,21167.1262378376,0.0,1.0
2024-10-01,23.75,23.78,23.25,23.35,4577,21.1860360712722,21.2127973799938,20.7400142592454,20.8292186216508,5130.91498732035,0.0,1.0
2024-10-02,23.81,23.85,23.68,23.85,4367,21.2395586887154,21.2752404336776,21.1235930175885,21.2752404336776,4895.50049150709,0.0,1.0
2024-10-03,23.94,24.0,23.7601,23.77,11639,21.3555243598424,21.4090469772856,21.1950457118752,21.2038769437533,13047.5681750975,0.0,1.0
2024-10-04,24.03,24.24,23.5012,23.85,6648,21.4358082860072,21.6231374470585,20.9640956176077,21.2752404336776,7452.5503246025,0.0,1.0
2024-10-07,23.86,24.39,23.65,24.0,9905,21.2841608699181,21.7569439906665,21.0968317088669,21.4090469772856,11103.7170525252,0.0,1.0
2024-10-08,23.85,24.018,23.67,23.9332,3441,21.2752404336776,21.4251037625186,21.1146725813479,21.3494584631988,3857.43466711149,0.0,1.0
2024-10-09,24.39,24.39,23.78,23.78,9033,21.7569439906665,21.7569439906665,21.2127973799938,21.2127973799938,10126.1863841959,0.0,1.0
2024-10-10,24.4,24.55,23.78,23.78,8455,21.765864426907,21.8996709705151,21.2127973799938,21.2127973799938,9478.23601000515,0.0,1.0
2024-10-11,24.6,24.74,24.16,24.2718,24469,21.9442731517177,22.0691592590852,21.5517739571342,21.6515044343034,27430.2728478789,0.0,1.0
2024-10-14,24.25,24.6,24.0,24.6,8394,21.632057883299,21.9442731517177,21.4090469772856,21.9442731517177,9409.85370407842,0.0,1.0
2024-10-15,24.07,24.15,23.785,24.11,16392,21.9244697832638,21.9973388145334,21.6648738593655,21.9609042988986,17996.1223190531,0.5078,1.0
2024-10-16,24.01,24.07,23.69,24.07,14992,21.8698180098115,21.9244697832638,21.5783418847328,21.9244697832638,16459.118216645,0.0,1.0
2024-10-17,24.0,24.01,23.68,24.01,5721,21.8607093809028,21.8698180098115,21.5692332558241,21.8698180098115,6280.8574784836,0.0,1.0
2024-10-18,23.85,24.0,23.74,24.0,2213,21.7240799472722,21.8607093809028,21.6238850292763,21.8607093809028,2429.56434187803,0.0,1.0
2024-10-21,23.99,24.01,23.91,24.01,3294,21.8516007519941,21.8698180098115,21.7787317207244,21.8698180098115,3616.35108095175,0.0,1.0
2024-10-22,23.99,24.0,23.93,23.99,5140,21.8516007519941,21.8607093809028,21.7969489785418,21.8516007519941,5643.00077598422,0.0,1.0
2024-10-23,23.94,23.99,23.6,23.9039,9360,21.8060576074505,21.8516007519941,21.4963642245544,21.7731754570901,10275.9702846717,0.0,1.0
2024-10-24,24.08,24.08,23.7,23.95,8499,21.9335784121725,21.9335784121725,21.5874505136415,21.8151662363592,9330.71276169063,0.0,1.0
2024-10-25,24.0,24.0,23.5001,23.79,11662,21.8607093809028,21.8607093809028,21.4053690217564,21.6694281738199,12803.2441730599,0.0,1.0
2024-10-28,23.94,23.99,23.85,23.96,3449,21.8060576074505,21.8516007519941,21.7240799472722,21.824274865268,3786.51939228981,0.0,1.0
2024-10-29,24.0,24.01,22.81,24.01,8382,21.8607093809028,21.8698180098115,20.7767825407664,21.8698180098115,9202.26313313224,0.0,1.0
2024-10-30,23.98,23.98,23.33,23.98,10869,21.8424921230854,21.8424921230854,21.2504312440193,21.8424921230854,11932.641135053,0.0,1.0
2024-10-31,23.88,24.0,23.5,23.97,10954,21.7514058339983,21.8607093809028,21.4052779354673,21.8333834941767,12025.9592412706,0.0,1.0
2024-11-01,23.79,23.88,23.5,23.88,10446,21.6694281738199,21.7514058339983,21.4052779354673,21.7514058339983,11468.2463241111,0.0,1.0
2024-11-04,23.95,24.0,23.5,24.0,9030,21.8151662363592,21.8607093809028,21.4052779354673,21.8607093809028,9913.67646053261,0.0,1.0
2024-11-05,24.0,24.06,23.78,23.78,7524,21.8607093809028,21.915361154355,21.6603195449112,21.6603195449112,8260.29919037067,0.0,1.0
2024-11-06,23.85,24.09,23.52,23.52,3731,21.7240799472722,21.9426870410812,21.4234951932847,21.4234951932847,4096.11593291772,0.0,1.0
2024-11-07,24.01,24.01,23.78,23.8,3146,21.8698180098115,21.8698180098115,21.6603195449112,21.6785368027286,3453.86779012575,0.0,1.0
2024-11-08,24.05,24.09,23.75,24.09,18524,21.9062525254463,21.9426870410812,21.6329936581851,21.9426870410812,20336.7599950062,0.0,1.0
2024-11-11,24.07,24.09,23.75,24.05,5371,21.9244697832638,21.9426870410812,21.6329936581851,21.9062525254463,5896.60645288156,0.0,1.0
2024-11-12,24.01,24.05,23.62,23.9,5733,21.8698180098115,21.9062525254463,21.5145814823718,21.7696230918157,6294.03179936139,0.0,1.0
2024-11-13,23.43,23.95,23.3,23.95,44131,21.3415175331064,21.8151662363592,21.2231053572931,21.8151662363592,48449.6628881243,0.0,1.0
2024-11-14,23.59,23.8999,23.43,23.43,6230,21.4872555956457,21.7695320055266,21.3415175331064,21.3415175331064,6839.66825571628,0.0,1.0
2024-11-15,23.6,23.85,23.12,23.43,17224,21.4963642245544,21.7240799472722,21.0591500369364,21.3415175331064,18909.5418999129,0.0,1.0
2024-11-18,23.7,23.79,23.4,23.6,10454,21.5874505136415,21.6694281738199,21.3141916463802,21.4963642245544,11477.0292046963,0.0,1.0
2024-11-19,23.76,23.92,23.5,23.5,18203,21.6421022870938,21.7878403496331,21.4052779354673,21.4052779354673,19984.3469115254,0.0,1.0
2024-11-20,23.88,23.95,23.5455,23.58,6035,21.7514058339983,21.8151662363592,21.4467221970019,21.478146966737,6625.58554145228,0.0,1.0
2024-11-21,24.02,24.09,23.87,23.87,11853,21.8789266387202,21.9426870410812,21.7422972050896,21.7422972050896,13012.9354470313,0.0,1.0
2024-11-22,23.56,23.99,23.5,23.5,24651,21.4599297089196,21.8516007519941,21.4052779354673,21.4052779354673,27063.3486631881,0.0,1.0
2024-11-25,23.5,23.74,23.5,23.61,5966,21.4052779354673,21.6238850292763,21.4052779354673,21.5054728534631,6549.83319640504,0.0,1.0
2024-11-26,23.39,23.6,23.25,23.5,11205,21.3050830174715,21.4963642245544,21.1775622127496,21.4052779354673,12301.522119631,0.0,1.0
2024-11-27,23.51,23.69,23.27,23.69,5655,21.414386564376,21.5783418847328,21.195779470567,21.5783418847328,6208.3987136558,0.0,1.0
2024-11-29,24.09,24.1,23.255,23.51,37751,21.9426870410812,21.9517956699899,21.1821165272039,21.414386564376,41445.3156214358,0.0,1.0
2024-12-02,23.93,24.17,23.77,23.9168,15545,21.7969489785418,22.0155560723509,21.6512109160025,21.7849255883823,17066.2348370963,0.0,1.0
2024-12-03,24.23,24.34,23.56,24.19,23438,22.0702078458031,22.1704027637989,21.4599297089196,22.0337733301683,25731.6443944588,0.0,1.0
2024-12-04,24.09,24.3,24.0,24.2,8409,21.9426870410812,22.1339682481641,21.8607093809028,22.042881959077,9231.90535510725,0.0,1.0
2024-12-05,24.13,24.25,23.8201,24.15,7263,21.979121556716,22.0884251036205,21.6968451468351,21.9973388145334,7973.75771127888,0.0,1.0
2024-12-06,23.93,24.18,23.7699,24.18,8859,21.7969489785418,22.0246647012596,21.6511198297134,22.0246647012596,9725.94238802418,0.0,1.0
2024-12-09,23.93,23.9799,23.6201,23.6232,4549,21.7969489785418,21.8424010367963,21.5146725686609,21.5174962436226,4994.16547275336,0.0,1.0
2024-12-10,23.89,23.92,23.4,23.88,7826,21.760514462907,21.7878403496331,21.3141916463802,21.7514058339983,8591.85293246157,0.0,1.0
2024-12-11,23.6,23.9055,23.4506,23.84,6427,21.4963642245544,21.7746328377155,21.3602813086583,21.7149713183634,7055.94669012658,0.0,1.0
2024-12-12,23.75,23.86,23.4,23.52,9741,21.6329936581851,21.7331885761809,21.3141916463802,21.4234951932847,10694.2549725413,0.0,1.0
2024-12-13,23.88,23.88,23.4,23.86,9679,21.7514058339983,21.7514058339983,21.3141916463802,21.7331885761809,10626.1876480061,0.0,1.0
2024-12-16,23.97,23.97,23.5,23.78,9584,21.8333834941767,21.8333834941767,21.4052779354673,21.6603195449112,10521.8909410569,0.0,1.0
2024-12-17,23.38,23.87,23.3,23.87,38768,21.2959743885628,21.7422972050896,21.2231053572931,21.7422972050896,42561.8393158281,0.0,1.0
2024-12-18,23.22,23.385,23.0,23.25,65923,21.1502363260234,21.3005287030172,20.9498464900318,21.1775622127496,72374.2296021807,0.0,1.0
2024-12-19,23.01,23.1,23.0,23.0167,10981,20.9589551189406,21.0409327791189,20.9498464900318,20.9650579003094,12055.6014632456,0.0,1.0
2024-12-20,22.89,23.438,22.8001,22.87,5113,20.849651572036,21.3488044362333,20.7677649981467,20.8314343142186,5613.35855400922,0.0,1.0
2024-12-23,22.8,23.12,22.8,23.12,2787,20.7676739118577,21.0591500369364,20.7676739118577,21.0591500369364,3059.73602386537,0.0,1.0
2024-12-24,22.94,22.952,22.8213,22.9,3254,20.8951947165796,20.90612507127,20.7870752914332,20.8587602009447,3572.43667802581,0.0,1.0
2024-12-26,22.7,23.3,22.7,23.3,2327,20.6765876227706,21.2231053572931,20.6765876227706,21.2231053572931,2554.72039021698,0.0,1.0
2024-12-27,22.4,22.64,22.4,22.6,10052,20.4033287555093,20.6219358493183,20.4033287555093,20.5855013336835,11035.6894552905,0.0,1.0
2024-12-30,22.15,22.3712,22.1,22.3,19699,20.1756130327915,20.3770959042522,20.130069888248,20.3122424664222,21626.7455809559,0.0,1.0
2024-12-31,22.1,22.22,22.05,22.05,92826,20.130069888248,20.2393734351525,20.0845267437044,20.0845267437044,101909.959150099,0.0,1.0
2025-01-02,22.42,22.43,22.1,22.33,4911,20.4215460133267,20.4306546422354,20.130069888248,20.3395683531483,5391.59081923317,0.0,1.0
2025-01-03,22.54,22.6428,22.17,22.44,8333,20.5308495602312,20.6244862654127,20.193830290609,20.4397632711441,9148.46798954796,0.0,1.0
2025-01-06,22.55,22.64,22.362,22.56,4831,20.5399581891399,20.6219358493183,20.3687159656562,20.5490668180486,5303.76201338128,0.0,1.0
2025-01-07,22.24,22.77,22.1413,22.73,8041,20.2575906929699,20.7403480251315,20.167688525641,20.7039135094967,8827.89284818855,0.0,1.0
2025-01-08,22.46,22.46,22.14,22.3,6132,20.4579805289615,20.4579805289615,20.1665044038828,20.3122424664222,6732.07796854772,0.0,1.0
2025-01-10,22.55,22.5999,22.3,22.5,6255,20.5399581891399,20.5854102473944,20.3122424664222,20.4944150445964,6867.11475754501,0.0,1.0
2025-01-13,22.65,22.93,22.1794,22.5,6564,20.631044478227,20.8860860876709,20.2023924017831,20.4944150445964,7206.35352014795,0.0,1.0
2025-01-14,22.46,22.65,22.46,22.65,2025,20.4579805289615,20.631044478227,20.4579805289615,20.631044478227,2223.16664812608,0.0,1.0
2025-01-15,22.3,22.41,22.0001,22.07,9279,20.7747900281926,20.8772665709325,20.4954017084861,20.5605208933727,9960.23063141409,0.5078125,1.0
2025-01-16,22.55,22.55,22.22,22.35,4223,21.0076912616925,21.0076912616925,20.7002616334726,20.8213702748926,4533.03739157902,0.0,1.0
2025-01-17,22.3,22.4925,22.16,22.3,3125,20.7747900281926,20.9541239779875,20.6443653374326,20.7747900281926,3354.42620144079,0.0,1.0
2025-01-21,22.35,22.5,22.19,22.48,3997,20.8213702748926,20.9611110149925,20.6723134854526,20.9424789163125,4290.44528869082,0.0,1.0
2025-01-22,22.29,22.47,22.05,22.27,13099,20.7654739788526,20.9331628669725,20.5418887946927,20.7468418801726,14060.6812200553,0.0,1.0
2025-01-23,22.28,22.49,22.0001,22.43,7250,20.7561579295126,20.9517949656525,20.4954017084861,20.8958986696125,7782.26878734262,0.0,1.0
2025-01-24,22.35,22.55,22.0648,22.35,2358,20.8213702748926,21.0076912616925,20.5556765477159,20.8213702748926,2531.11583455916,0.0,1.0
2025-01-27,22.16,22.53,22.1,22.53,2908,20.6443653374326,20.9890591630125,20.5884690413926,20.9890591630125,3121.49484601274,0.0,1.0
2025-01-28,21.94,22.25,21.75,22.06,8541,20.4394122519527,20.7282097814926,20.2624073144928,20.5512048440327,9168.04933968185,0.0,1.0
2025-01-29,21.9958,22.15,21.75,21.9,3930,20.4913958072699,20.6350492880926,20.2624073144928,20.4021480545927,4218.52639093193,0.0,1.0
2025-01-30,22.02,22.39,22.0,22.0,6768,20.5139406466727,20.8586344722526,20.4953085479927,20.4953085479927,7264.88209003239,0.0,1.0
2025-01-31,21.95,22.58,21.95,22.37,7259,20.4487283012927,21.0356394097125,20.4487283012927,20.8400023735726,7791.92953480278,0.0,1.0
2025-02-03,22.38,22.46,22.0,22.02,4908,20.8493184229126,20.9238468176325,20.4953085479927,20.5139406466727,5268.32761493483,0.0,1.0
2025-02-04,23.165,23.165,22.35,22.45,5165,21.5806282961023,21.5806282961023,20.8213702748926,20.9145307682925,5544.19562574133,0.0,1.0
2025-02-05,23.39,23.495,23.01,23.1,9369,21.7902394062522,21.8880579243222,21.4362295313323,21.5200739753923,10056.8381060156,0.0,1.0
2025-02-06,23.25,23.59,23.24,23.59,6011,21.6598147154923,21.9765603930522,21.6504986661523,21.9765603930522,6452.30588699537,0.0,1.0
2025-02-07,23.37,23.4,23.1,23.1,2064,21.7716073075722,21.7995554555922,21.5200739753923,21.5200739753923,2215.53141752761,0.0,1.0
2025-02-10,23.5,23.52,23.25,23.5,4551,21.8927159489922,21.9113480476722,21.6598147154923,21.8927159489922,4885.11796568224,0.0,1.0
2025-02-11,23.4499,23.53,23.17,23.37,6230,21.8460425417988,21.9206640970122,21.5852863207723,21.7716073075722,6687.38407519235,0.0,1.0
2025-02-12,23.31,23.44,23.2101,23.44,3213,21.7157110115322,21.8368196529522,21.6226436786257,21.8368196529522,3448.88684327337,0.0,1.0
2025-02-13,23.25,23.355,23.25,23.32,1349,21.6598147154923,21.7576332335622,21.6598147154923,21.7250270608722,1448.03870263796,0.0,1.0
2025-02-14,23.1,23.25,23.1,23.25,3592,21.5200739753923,21.6598147154923,21.5200739753923,21.6598147154923,3855.7116529841,0.0,1.0
2025-02-18,22.67,23.0,22.58,23.0,6696,21.1194838537725,21.4269134819923,21.0356394097125,21.4269134819923,7187.59611035119,0.0,1.0
2025-02-19,22.5,22.76,22.48,22.67,9277,20.9611110149925,21.2033282978324,20.9424789163125,21.1194838537725,9958.08379864519,0.0,1.0
2025-02-20,22.2,22.78,22.0,22.78,8850,20.6816295347926,21.2219603965124,20.4953085479927,21.2219603965124,9499.73500248032,0.0,1.0
2025-02-21,22.16,22.7,22.01,22.2,7067,20.6443653374326,21.1474320017924,20.5046245973327,20.6816295347926,7585.83358898627,0.0,1.0
2025-02-24,22.7,22.91,22.1,22.1,6321,21.1474320017924,21.3430690379324,20.5884690413926,20.5884690413926,6785.06496617833,0.0,1.0
2025-02-25,22.85,23.1499,22.57,22.65,3823,21.2871727418924,21.5665610615989,21.0263233603725,21.1008517550925,4103.6708377946,0.0,1.0
2025-02-26,23.0001,23.5099,22.9,22.95,8965,21.4270066424857,21.9019388378388,21.3337529885924,21.3803332352924,9623.17788669335,0.0,1.0
2025-02-27,23.12,23.55,23.07,23.18,20406,21.5387060740723,21.9392961956922,21.4921258273723,21.5946023701123,21904.1347413122,0.0,1.0
2025-02-28,22.9,23.38,22.75,23.3,14281,21.3337529885924,21.7809233569122,21.1940122484924,21.7063949621922,15329.4593864883,0.0,1.0
2025-03-03,23.03,23.17,22.62,23.17,5191,21.4548616300123,21.5852863207723,21.0729036070725,21.5852863207723,5572.10445173733,0.0,1.0
2025-03-04,22.9,22.9,22.29,22.8,8727,21.3337529885924,21.3337529885924,20.7654739788526,21.2405924951924,9367.70478719159,0.0,1.0
2025-03-05,22.86,22.95,22.4,22.7,10402,21.2964887912324,21.3803332352924,20.8679505215925,21.1474320017924,11165.6772311639,0.0,1.0
2025-03-06,23.2,23.2,22.75,22.9,10024,21.6132344687923,21.6132344687923,21.1940122484924,21.3337529885924,10759.9258378376,0.0,1.0
2025-03-07,23.01,23.01,22.85,23.0,7825,21.4362295313323,21.4362295313323,21.2871727418924,21.4269134819923,8399.48320840775,0.0,1.0
2025-03-10,22.96,23.09,22.8,22.85,4691,21.3896492846324,21.5107579260523,21.2405924951924,21.2871727418924,5035.39625950679,0.0,1.0
2025-03-11,22.8,23.0796,22.75,22.95,6173,21.2405924951924,21.5010692347387,21.1940122484924,21.3803332352924,6626.19934127808,0.0,1.0
2025-03-12,22.6,22.75,22.5,22.75,5807,21.0542715083925,21.1940122484924,20.9611110149925,21.1940122484924,6233.32894456533,0.0,1.0
2025-03-13,22.56,22.8,22.35,22.8,15105,21.0170073110325,21.2405924951924,20.8213702748926,21.2405924951924,16213.9544872842,0.0,1.0
2025-03-14,22.49,22.55,22.25,22.4,14577,20.9517949656525,21.0076912616925,20.7282097814926,20.8679505215925,15647.1906362888,0.0,1.0
2025-03-17,22.2,22.79,22.2,22.75,10043,20.6816295347926,21.2312764458524,20.6816295347926,21.1940122484924,10780.3207491424,0.0,1.0
2025-03-18,22.1125,22.17,22.0,22.14,13967,20.6001141030676,20.6536813867726,20.4953085479927,20.6257332387526,14992.4066417675,0.0,1.0
2025-03-19,21.37,22.1,21.35,21.85,55060,19.9083974395729,20.5884690413926,19.8897653408929,20.3555678078927,59102.3061284255,0.0,1.0
2025-03-20,21.0,21.1,20.9,21.03,26985,19.563703613993,19.656864107393,19.470543120593,19.591651762013,28966.1411346815,0.0,1.0
2025-03-21,20.85,20.98,20.8,20.95,20024,19.4239628738931,19.545071515313,19.3773826271931,19.517123367293,21494.0896824481,0.0,1.0
2025-03-24,21.15,21.25,20.75,20.9,82326,19.703444354093,19.7966048474929,19.3308023804931,19.470543120593,88370.0772671404,0.0,1.0
2025-03-25,20.99,21.9999,20.75,21.18,14395,19.554387564653,20.4952153874993,19.3308023804931,19.7313925021129,15451.8288543169,0.0,1.0
2025-03-26,21.445,21.445,20.7,21.05,15480,19.9782678096229,19.9782678096229,19.2842221337931,19.610283860693,16616.4856314571,0.0,1.0
2025-03-27,20.94,21.175,20.75,21.01,16162,19.507807317953,19.726734477443,19.3308023804931,19.573019663333,17348.5556056596,0.0,1.0
2025-03-28,20.84,21.1031,20.5,20.78,28320,19.4146468245531,19.6597520826884,19.0979011469932,19.3587505285131,30399.1520079369,0.0,1.0
2025-03-31,21.15,21.39,20.702,20.84,11598,19.703444354093,19.9270295382529,19.2860853436611,19.4146468245531,12449.4832269793,0.0,1.0
2025-04-01,19.93,21.39,19.8,21.17,114429,18.5668863346134,19.9270295382529,18.4457776931934,19.722076452773,122829.963457494,0.0,1.0
2025-04-02,20.05,20.269,19.62,20.05,38003,18.6786789266933,18.8827004072393,18.2780888050735,18.6786789266933,40793.0428586734,0.0,1.0
2025-04-03,19.25,19.9,19.1,19.8,86129,17.9333949794936,18.5389381865934,17.7936542393936,18.4457776931934,92452.2797772459,0.0,1.0
2025-04-04,19.1,19.5432,18.8,19.15,52195,17.7936542393936,18.2065415461423,17.5141727591937,17.8402344860936,56026.9681869448,0.0,1.0
2025-04-07,19.27,19.7316,18.9,19.0,16499,17.9520270781736,18.3820559157078,17.6073332525937,17.7004937459937,17710.2969272229,0.0,1.0
2025-04-08,19.2,20.55,18.94,19.92,30741,17.8868147327936,19.1444813936932,17.6445974499537,18.5575702852734,32997.8930747172,0.0,1.0
2025-04-09,20.15,20.23,18.9,18.91,17245,18.7718394200933,18.8463678148133,17.6073332525937,17.6166493019337,18511.0655500308,0.0,1.0
2025-04-10,19.81,20.13,19.4,20.13,19847,18.4550937425334,18.7532073214133,18.0731357195935,18.7532073214133,21304.0949823985,0.0,1.0
2025-04-11,19.6,20.05,19.1,20.05,33820,18.2594567063935,18.6786789266933,17.7936542393936,18.6786789266933,36302.9421224727,0.0,1.0
2025-04-14,20.5153,20.5153,19.46,19.6,11664,19.1121547024834,19.1121547024834,18.1290320156335,18.2594567063935,12520.3287083537,0.0,1.0
2025-04-15,19.86,20.21,19.2501,20.21,9474,18.9747429747184,19.3091417683313,18.3920291912199,19.3091417683313,9916.00467266895,0.5078,1.0
2025-04-16,19.5,19.83,19.25,19.83,11004,18.6307899298595,18.9460802209802,18.3919336487074,18.9460802209802,11517.3860479258,0.0,1.0
2025-04-17,19.73,19.76,19.25,19.29,26096,18.8505377085194,18.8792004622576,18.3919336487074,18.4301506536918,27313.4956658189,0.0,1.0
2025-04-21,19.43,19.8,19.25,19.8,10210,18.5639101711369,18.9174174672419,18.3919336487074,18.9174174672419,10686.342379982,0.0,1.0
2025-04-22,19.65,19.83,19.2701,19.46,8497,18.7741036985507,18.9460802209802,18.4111376937121,18.5925729248751,8893.42323239054,0.0,1.0
2025-04-23,18.8,19.38,18.75,19.38,66830,17.9619923426338,18.5161389149065,17.9142210864033,18.5161389149065,69947.919809422,0.0,1.0
2025-04-24,18.66,18.85,18.66,18.8245,55992,17.8282328251886,18.0097635988642,17.8282328251886,17.9854002581867,58604.2784074393,0.0,1.0
2025-04-25,18.65,18.79,18.65,18.66,13310,17.8186785739425,17.9524380913877,17.8186785739425,17.8282328251886,13930.9713102411,0.0,1.0
2025-04-28,19.24,19.25,18.65,18.65,10016,18.3823793974613,18.3919336487074,17.8186785739425,17.8186785739425,10483.2914082175,0.0,1.0
2025-04-29,18.75,19.21,18.75,19.2,14531,17.9142210864033,18.3537166437231,17.9142210864033,18.344162392477,15208.9364469657,0.0,1.0
2025-04-30,18.82,19.178,18.78,18.91,10222,17.9811008451259,18.3231430397356,17.9428838401416,18.0670891063406,10698.9022339056,0.0,1.0
2025-05-01,18.88,19.0,18.86,18.98,2680,18.0384263526024,18.1530773675554,18.0193178501102,18.1339688650632,2805.03404293358,0.0,1.0
2025-05-02,17.2827,18.886,17.2827,18.86,7758,16.5123258010658,18.0441589033501,16.5123258010658,18.0193178501102,8119.94556159652,0.0,1.0
2025-05-05,8.04,17.3088,7.09,17.3,115479,7.68161800184975,16.537262396818,6.77396413347198,16.5288546557215,120866.614270122,0.0,1.0
2025-05-06,11.34,11.8599,8.4995,9.0,85663,10.8345209130567,11.3312464353405,8.12063584660721,8.5988261214736,89659.5638879927,0.0,1.0
2025-05-07,14.16,15.0,11.56,11.56,47666,13.5288197644518,14.3313768691227,11.0447144404705,11.0447144404705,49889.8330934598,0.0,1.0
2025-05-08,11.28,15.72,7.84,14.75,64436,10.7771954055802,15.0192829588406,7.49053297692812,14.0925205879706,67442.2289516676,0.0,1.0
2025-05-09,10.52,12.3,10.51,11.24,43596,10.051072310878,11.7517290326806,10.041518059632,10.7389784005959,45629.9493043779,0.0,1.0
2025-05-12,10.91,12.07,9.95,11.53,70957,10.4236881094752,11.5319812540207,9.50647998985137,11.0160516867323,74267.4629046413,0.0,1.0
2025-05-13,14.12,15.38,12.0,12.0,41444,13.4906027594675,14.6944384164738,11.4651014952981,11.4651014952981,43377.5488340818,0.0,1.0
2025-05-14,15.52,15.55,13.47,14.32,63053,14.8281979339189,14.8568606876572,12.8695764284722,13.6816877843891,65994.7057869744,0.0,1.0
2025-05-15,15.24,15.32,14.52,15.32,14785,14.5606788990286,14.6371129089973,13.8727728093107,14.6371129089973,15474.7866883482,0.0,1.0
2025-05-16,16.4,16.6945,15.0101,15.14,20721,15.6689720435741,15.9503447427712,14.3410266628812,14.4651363865678,21687.7277625473,0.0,1.0
2025-05-19,16.05,16.525,15.44,16.29,26327,15.3345732499613,15.7884001841501,14.7517639239503,15.5638752798672,27555.2728538479,0.0,1.0
2025-05-20,16.15,16.88,15.34,16.115,39065,15.4301157624221,16.127576103386,14.6562214114895,15.3966758830608,40887.5577937314,0.0,1.0
2025-05-21,17.29,17.99,16.5,17.0,23980,16.5193004044754,17.1880979917011,15.7645145560349,16.242227118339,25098.7747572938,0.0,1.0
2025-05-22,16.89,17.6,16.5935,17.3,8167,16.1371303546321,16.8154821931039,15.8538468051858,16.5288546557215,8548.02724949202,0.0,1.0
2025-05-23,16.33,16.99,15.6783,16.99,6824,15.6020922848515,16.2326728670929,14.9794417311444,16.2326728670929,7142.37026454434,0.0,1.0
2025-05-27,15.88,16.7846,15.735,16.0,73018,15.1721509787779,16.0364285464984,15.0336143357097,15.2868019937309,76424.6178160164,0.0,1.0
2025-05-28,16.03,16.49,15.905,16.49,22599,15.3154647474691,15.7549603047889,15.1960366068931,15.7549603047889,23653.3449015881,0.0,1.0
2025-05-29,15.49,16.2,15.03,16.18,72850,14.7995351801807,15.4778870186525,14.3600396228609,15.4587785161603,76248.7798610863,0.0,1.0
2025-05-30,13.55,16.19,11.2,16.19,482264,12.9460104384408,15.4683327674064,10.7007613956116,15.4683327674064,504763.782716912,0.0,1.0
2025-06-02,13.835,13.91,12.3,13.15,46507,13.2183065989541,13.2899634832998,11.7517290326806,12.5638403885975,48676.7605353405,0.0,1.0
2025-06-03,14.84,15.3754,13.7,14.3,110001,14.1785088491854,14.6900434609006,13.089324207132,13.6625792818969,115133.040954006,0.0,1.0
2025-06-04,15.37,15.54,14.5742,15.1,12493,14.6848841652277,14.8473064364111,13.9245568510645,14.4269193815835,13075.8545889437,0.0,1.0
2025-06-05,20.0,20.89,18.5,18.69,168411,19.1085024921636,19.9588308530648,17.6753648052513,17.8568955789269,176268.129927047,0.0,1.0
2025-06-06,20.9,21.2,20.0,20.0,74679,19.9683851043109,20.2550126416934,19.1085024921636,19.1085024921636,78163.1109299393,0.0,1.0
2025-06-09,20.0,22.4,19.27,20.8,250268,19.1085024921636,21.4015227912232,18.4110421511996,19.8728425918501,261944.126812276,0.0,1.0
2025-06-10,19.85,20.48,19.75,20.01,69963,18.9651887234723,19.5671065519755,18.8696462110115,19.1180567434096,73227.0883379711,0.0,1.0
2025-06-11,19.84,20.25,19.5665,20.15,23291,18.9556344722263,19.3473587733156,18.6943257006459,19.2518162608548,24377.6298111813,0.0,1.0
2025-06-12,20.2196,20.88,19.94,19.94,42044,19.3183138495275,19.9492766018188,19.0511769846871,19.0511769846871,44005.5415302611,0.0,1.0
2025-06-13,20.28,20.43,20.0022,20.25,7412,19.3760215270539,19.5193352957451,19.1106044274377,19.3473587733156,7757.80310679987,0.0,1.0
2025-06-16,20.04,20.5,19.89,20.2,28061,19.1467194971479,19.5862150544677,19.0034057284567,19.2995875170852,29370.1717458057,0.0,1.0
2025-06-17,20.08,20.34,20.01,20.15,40939,19.1849365021322,19.4333470345303,19.1180567434096,19.2518162608548,42848.9883147978,0.0,1.0
2025-06-18,19.7,20.1794,19.61,20.05,12547,18.8218749547811,19.2799057595183,18.7358866935664,19.156273748394,13132.3739315999,0.0,1.0
2025-06-20,20.06,20.19,19.76,19.76,19209,19.1658279996401,19.2900332658391,18.8792004622576,18.8792004622576,20105.1861681758,0.0,1.0
2025-06-23,19.6088,20.096,18.31,20.06,16855,18.7347401834168,19.2002233041259,17.4938340315757,19.1658279996401,17641.3614901663,0.0,1.0
2025-06-24,19.66,19.792,19.55,19.792,6803,18.7836579497968,18.9097740662451,18.6785611860899,18.9097740662451,7120.39052017804,0.0,1.0
2025-06-25,19.8099,20.02,19.75,19.8,11898,18.9268761759756,19.1276109946557,18.8696462110115,18.9174174672419,12453.0951652327,0.0,1.0
2025-06-26,20.25,20.25,19.81,19.81,20844,19.3473587733156,19.3473587733156,18.926971718488,18.926971718488,21816.466265264,0.0,1.0
2025-06-27,20.08,20.25,19.83,19.91,32903,19.1849365021322,19.3473587733156,18.9460802209802,19.0225142309488,34438.0728039715,0.0,1.0
2025-06-30,19.5,20.05,19.5,20.05,53913,18.6307899298595,19.156273748394,18.6307899298595,19.156273748394,56428.2837151784,0.0,1.0
2025-07-01,19.97,20.0,19.7,19.7,14584,19.0798397384253,19.1085024921636,18.8218749547811,18.8218749547811,15264.4091351281,0.0,1.0
2025-07-02,20.0,20.0,19.66,19.66,9287,19.1085024921636,19.1085024921636,18.7836579497968,18.7836579497968,9720.28028235975,0.0,1.0
2025-07-03,19.98,20.0,19.75,19.9,8947,19.0893939896714,19.1085024921636,18.8696462110115,19.0129599797027,9364.41775452491,0.0,1.0
2025-07-07,19.99,20.1,19.78,19.78,26583,19.0989482409175,19.2040450046244,18.8983089647498,18.8983089647498,27823.2164042177,0.0,1.0
2025-07-08,19.862,20.1,19.862,20.1,3593,18.9766538249676,19.2040450046244,18.9766538249676,19.2040450046244,3760.62959561954,0.0,1.0
2025-07-09,19.86,19.86,19.71,19.77,8260,18.9747429747184,18.9747429747184,18.8314292060272,18.8887547135037,8645.36611739978,0.0,1.0
2025-07-10,19.76,19.85,19.67,19.82,19127,18.8792004622576,18.9651887234723,18.7932122010429,18.9365259697341,20019.360499698,0.0,1.0
2025-07-11,19.83,20.02,19.82,19.8584,6480,18.9460802209802,19.1276109946557,18.9365259697341,18.973214294519,6782.32111873492,0.0,1.0
2025-07-14,19.94,20.05,19.754,19.84,17501,19.0511769846871,19.156273748394,18.87346791151,18.9556344722263,18317.5002930524,0.0,1.0
2025-07-15,19.7,19.9718,19.38,19.38,13692,19.3070398330571,19.5734181795863,18.9934229423679,18.9934229423679,13970.6761022044,0.5078,1.0
2025-07-16,19.44,19.74,19.44,19.74,7080,19.0522261093721,19.3462419443933,19.0522261093721,19.3462419443933,7224.10070140281,0.0,1.0
2025-07-17,19.4,19.52,19.3,19.45,4938,19.013023998036,19.1306303320444,18.9150187196956,19.0620266372062,5038.50413326652,0.0,1.0
2025-07-18,19.32,19.53,19.26,19.53,8343,18.9346197753637,19.1404308598785,18.8758166083594,19.1404308598785,8512.80680110218,0.0,1.0
2025-07-21,19.28,19.45,19.07,19.07,4434,18.8954176640275,19.0620266372062,18.6896065795127,18.6896065795127,4524.24611723447,0.0,1.0
2025-07-22,19.21,19.4372,19.1601,19.42,5453,18.8268139691892,19.0494819615786,18.7779093352974,19.032625053704,5563.98603456914,0.0,1.0
2025-07-23,19.25,19.5862,19.21,19.21,4065,18.8660160805254,19.1955098263058,18.8268139691892,18.8268139691892,4147.73578406813,0.0,1.0
2025-07-24,19.4449,19.445,19.25,19.38,4356,19.0570283680108,19.0571263732891,18.8660160805254,18.9934229423679,4444.65856713427,0.0,1.0
2025-07-25,19.79,19.79,19.38,19.3801,2448,19.3952445835635,19.3952445835635,18.9934229423679,18.9935209476462,2497.8246492986,0.0,1.0
2025-07-28,19.65,19.6642,19.4,19.41,4418,19.2580371938869,19.2719539434113,19.013023998036,19.02282452587,4507.92046593187,0.0,1.0
2025-07-29,19.49,19.6,19.35,19.6,6802,19.1012287485423,19.2090345547168,18.9640213588658,19.2090345547168,6940.44251002005,0.0,1.0
2025-07-30,19.6,19.6,19.45,19.59,3828,19.2090345547168,19.2090345547168,19.0620266372062,19.1992340268827,3905.91207414829,0.0,1.0
2025-07-31,19.75,20.24,19.33,19.38,38289,19.3560424722273,19.8362683360953,18.9444203031977,18.9934229423679,39068.3039203408,0.0,1.0
2025-08-01,20.31,20.44,19.905,19.98,16510,19.9048720309335,20.032278892776,19.5079506536549,19.5814546124102,16846.0314378758,0.0,1.0
2025-08-04,20.6,20.62,20.25,20.31,10796,20.1890873381207,20.2086883937887,19.8460688639293,19.9048720309335,11015.7332164328,0.0,1.0
2025-08-05,20.5,20.65,20.3944,20.65,4558,20.0910820597803,20.2380899772909,19.9875884858528,20.2380899772909,4650.76991482965,0.0,1.0
2025-08-06,20.11,20.48,20.11,20.35,10124,19.7088614742527,20.0714810041122,19.7088614742527,19.9440741422697,10330.0558617235,0.0,1.0
2025-08-07,20.13,20.54,20.0,20.0,16764,19.7284625299208,20.1302841711164,19.6010556680783,19.6010556680783,17105.2011523046,0.0,1.0
2025-08-08,20.04,20.46,19.96,20.36,17462,19.6402577794145,20.0518799484441,19.5618535567422,19.9538746701037,17817.4076903807,0.0,1.0
2025-08-11,20.15,20.25,20.0,20.04,21222,19.7480635855889,19.8460688639293,19.6010556680783,19.6402577794145,21653.935746493,0.0,1.0
2025-08-12,21.94,22.27,21.61,21.99,94252,21.5023580678819,21.8257754864052,21.1789406493586,21.5513607070521,96170.3304108217,0.0,1.0
2025-08-13,22.05,22.42,21.8,21.94,76124,21.6101638740563,21.9727834039158,21.3651506782054,21.5023580678819,77673.3674849701,0.0,1.0
2025-08-14,22.06,22.5,21.7,22.05,65281,21.6199644018904,22.0511876265881,21.267145399865,21.6101638740563,66609.6776678356,0.0,1.0
2025-08-15,22.3295,22.5,22.0,22.15,57680,21.8840886270177,22.0511876265881,21.5611612348861,21.7081691523967,58853.9729458919,0.0,1.0
2025-08-18,22.11,22.48,22.11,22.2,29938,21.6689670410606,22.03158657092,21.6689670410606,21.7571717915669,30547.3342935871,0.0,1.0
2025-08-19,21.79,22.04,21.27,22.04,36327,21.3553501503713,21.6003633462223,20.8457227030013,21.6003633462223,37066.3709293588,0.0,1.0
2025-08-20,21.75,22.11,21.71,21.91,47119,21.3161480390352,21.6689670410606,21.276945927699,21.4729564843798,48078.0227329659,0.0,1.0
2025-08-21,22.1,22.1799,21.75,21.83,17386,21.6591665132265,21.7374727306205,21.3161480390352,21.3945522617075,17739.8608466934,0.0,1.0
2025-08-22,22.83,23.0,22.1,22.19,17043,22.3746050451114,22.5412140182901,21.6591665132265,21.7473712637329,17389.8796968938,0.0,1.0
2025-08-25,23.25,23.29,22.83,22.83,14101,22.786227214141,22.8254293254772,22.3746050451114,22.3746050451114,14388.0005636273,0.0,1.0
2025-08-26,23.07,23.25,22.752,23.25,14774,22.6098177131283,22.786227214141,22.2981609280059,22.786227214141,15074.6982715431,0.0,1.0
2025-08-27,23.6,24.0,23.36,23.89,41306,23.1292456883324,23.521266801694,22.8940330203155,23.4134609955196,42146.7095440882,0.0,1.0
2025-08-28,24.64,24.805,24.21,24.66,109840,24.1485005830725,24.3102092923341,23.7270778862088,24.1681016387406,112075.596192385,0.0,1.0
2025-08-29,24.36,24.77,24.2201,24.77,83210,23.8740858037194,24.275907444915,23.7369764193212,24.275907444915,84903.5903056112,0.0,1.0
2025-09-02,24.73,24.73,24.55,24.55,48184,24.2367053335788,24.2367053335788,24.0602958325661,24.0602958325661,49164.6988977957,0.0,1.0
2025-09-03,24.77,24.81,24.65,24.73,25216,24.275907444915,24.3151095562512,24.1583011109065,24.2367053335788,25729.2264529058,0.0,1.0
2025-09-04,24.895,24.99,24.74,24.83,44722,24.3984140428405,24.4915190572639,24.2465058614129,24.3347106119192,45632.2360971944,0.0,1.0
2025-09-05,24.92,24.94,24.8,24.9,26544,24.4229153624256,24.4425164180937,24.3053090284171,24.4033143067575,27084.255511022,0.0,1.0
2025-09-08,24.92,24.98,24.85,24.85,19965,24.4229153624256,24.4817185294298,24.3543116675873,24.3543116675873,20371.3517660321,0.0,1.0
2025-09-09,25.0,25.04,24.85,24.85,24777,24.5013195850979,24.5405216964341,24.3543116675873,24.3543116675873,25281.2913952906,0.0,1.0
2025-09-10,25.02,25.05,24.9,24.9,7654,24.520920640766,24.5503222242681,24.4033143067575,24.4033143067575,7809.78344188376,0.0,1.0
2025-09-11,25.0,25.1241,25.0,25.0,10256,24.5013195850979,24.6229441355183,24.5013195850979,24.5013195850979,10464.7424849699,0.0,1.0
2025-09-12,24.98,25.1,24.95,24.95,1913,24.4817185294298,24.5993248634383,24.4523169459277,24.4523169459277,1951.93568386774,0.0,1.0
2025-09-15,25.0224,25.12,25.0,25.12,7851,24.5232727674461,24.6189259191064,24.5013195850979,24.6189259191064,8010.79302354711,0.0,1.0
2025-09-16,25.02,25.1,25.018,25.1,3755,24.520920640766,24.5993248634383,24.5189605351992,24.5993248634383,3831.42629008016,0.0,1.0
2025-09-17,25.05,25.12,25.05,25.12,4963,24.5503222242681,24.6189259191064,24.5503222242681,24.6189259191064,5064.01296342685,0.0,1.0
2025-09-18,25.125,25.19,25.0,25.0,12712,24.6238261830234,24.6875296139446,24.5013195850979,24.5013195850979,12970.7299599198,0.0,1.0
2025-09-19,25.066,25.07,25.02,25.02,5904,24.5660030688026,24.5699232799362,24.520920640766,24.520920640766,6024.16533066131,0.0,1.0
2025-09-22,25.08,25.2,24.94,24.94,3916,24.5797238077702,24.6973301417787,24.4425164180937,24.4425164180937,3995.70315631263,0.0,1.0
2025-09-23,25.04,25.04,24.59,25.0,5452,24.5405216964341,24.5405216964341,24.0994979439023,24.5013195850979,5562.96568136271,0.0,1.0
2025-09-24,25.028,25.1457,24.51,24.94,24573,24.5287610630332,24.6441132756398,24.02109372123,24.4425164180937,25073.1393411824,0.0,1.0
2025-09-25,24.95,25.055,24.81,25.01,20704,24.4523169459277,24.5552224881851,24.3151095562512,24.5111201129319,21125.3927855711,0.0,1.0
2025-09-26,25.02,25.1154,25.0,25.02,4156,24.520920640766,24.6144176763027,24.5013195850979,24.520920640766,4240.5879258517,0.0,1.0
2025-09-29,25.03,25.05,25.0,25.0,4132,24.5307211686,24.5503222242681,24.5013195850979,24.5013195850979,4216.0994488978,0.0,1.0
2025-09-30,25.1,25.23,25.0,25.0,12388,24.5993248634383,24.7267317252808,24.5013195850979,24.5013195850979,12640.1355210421,0.0,1.0
2025-10-01,25.27,25.36,25.0,25.0,6143,24.765933836617,24.8541385871233,24.5013195850979,24.5013195850979,6268.02974699398,0.0,1.0
2025-10-02,25.22,25.4,25.01,25.27,23413,24.7169311974468,24.8933406984595,24.5111201129319,24.765933836617,23889.5296217434,0.0,1.0
2025-10-03,25.07,25.29,25.0,25.1,50042,24.5699232799362,24.785534892285,24.5013195850979,24.5993248634383,51060.5151553106,0.0,1.0
2025-10-06,25.18,25.18,25.07,25.07,8177,24.6777290861106,24.6777290861106,24.5699232799362,24.5699232799362,8343.42816883767,0.0,1.0
2025-10-07,25.06,25.2,25.0,25.2,6428,24.5601227521021,24.6973301417787,24.5013195850979,24.6973301417787,6558.83041082165,0.0,1.0
2025-10-08,25.06,25.125,25.06,25.105,5733,24.5601227521021,24.6238261830234,24.5601227521021,24.6042251273553,5849.68493236474,0.0,1.0
2025-10-09,25.0,25.1376,25.0,25.06,4549,24.5013195850979,24.6361748480943,24.5013195850979,24.5601227521021,4641.58673597194,0.0,1.0
2025-10-10,25.02,25.12,24.8,25.04,40472,24.520920640766,24.6189259191064,24.3053090284171,24.5405216964341,41295.7349699398,0.0,1.0
2025-10-13,25.02,25.05,24.96,25.02,4512,24.520920640766,24.5503222242681,24.4621174737617,24.520920640766,4603.83366733466,0.0,1.0
2025-10-14,25.04,25.1902,24.99,25.0834,24550,24.5405216964341,24.6877256245013,24.4915190572639,24.5830559872338,25049.6712174348,0.0,1.0
2025-10-15,24.95,25.3,24.6,24.6,35993,24.95,25.3,24.6,24.6,35993,0.5078125,1.0
2025-10-16,24.9794,25.01,24.85,24.99,18019,24.9794,25.01,24.85,24.99,18019,0.0,1.0
2025-10-17,25.0,25.06,24.95,25.03,17254,25.0,25.06,24.95,25.03,17254,0.0,1.0
2025-10-20,24.98,25.05,24.9501,24.99,40996,24.98,25.05,24.9501,24.99,40996,0.0,1.0
2025-10-21,24.99,25.005,24.99,24.99,17035,24.99,25.005,24.99,24.99,17035,0.0,1.0
2025-10-22,24.99,25.0,24.955,24.99,9756,24.99,25.0,24.955,24.99,9756,0.0,1.0
2025-10-23,24.985,25.1,24.94,24.99,6568,24.985,25.1,24.94,24.99,6568,0.0,1.0
2025-10-24,24.985,25.0,24.902,24.99,7143,24.985,25.0,24.902,24.99,7143,0.0,1.0
2025-10-27,24.99,24.9944,24.97,24.99,6939,24.99,24.9944,24.97,24.99,6939,0.0,1.0
2025-10-28,24.9999,24.9999,24.96,24.99,13145,24.9999,24.9999,24.96,24.99,13145,0.0,1.0
2025-10-29,25.01,25.02,24.9206,24.99,14479,25.01,25.02,24.9206,24.99,14479,0.0,1.0
2025-10-30,24.99,25.05,24.97,25.05,5878,24.99,25.05,24.97,25.05,5878,0.0,1.0
2025-10-31,24.99,25.062,24.97,24.99,98839,24.99,25.062,24.97,24.99,98839,0.0,1.0
2025-11-03,25.04,25.04,24.948,25.04,8828,25.04,25.04,24.948,25.04,8828,0.0,1.0
2025-11-04,25.0295,25.04,24.98,24.99,2163,25.0295,25.04,24.98,24.99,2163,0.0,1.0
2025-11-05,25.05,25.1045,25.02,25.05,16486,25.05,25.1045,25.02,25.05,16486,0.0,1.0
2025-11-06,25.06,25.1415,25.06,25.07,9810,25.06,25.1415,25.06,25.07,9810,0.0,1.0
2025-11-07,25.07,25.11,25.06,25.06,7066,25.07,25.11,25.06,25.06,7066,0.0,1.0
2025-11-10,25.1055,25.11,25.07,25.07,8760,25.1055,25.11,25.07,25.07,8760,0.0,1.0
2025-11-11,25.1,25.1275,25.1,25.12,980,25.1,25.1275,25.1,25.12,980,0.0,1.0
2025-11-12,25.11,25.1155,25.11,25.11,3029,25.11,25.1155,25.11,25.11,3029,0.0,1.0
2025-11-13,25.11,25.1101,25.11,25.11,1797,25.11,25.1101,25.11,25.11,1797,0.0,1.0
2025-11-14,25.1201,25.1395,25.11,25.11,1850,25.1201,25.1395,25.11,25.11,1850,0.0,1.0
2025-11-17,25.12,25.14,25.12,25.13,4286,25.12,25.14,25.12,25.13,4286,0.0,1.0
2025-11-18,25.12,25.14,25.12,25.12,1446,25.12,25.14,25.12,25.12,1446,0.0,1.0
2025-11-19,25.135,25.135,25.12,25.12,2922,25.135,25.135,25.12,25.12,2922,0.0,1.0
2025-11-20,25.13,25.14,25.12,25.12,3656,25.13,25.14,25.12,25.12,3656,0.0,1.0
2025-11-21,25.14,25.14,25.13,25.13,3512,25.14,25.14,25.13,25.13,3512,0.0,1.0
2025-11-24,25.14,25.15,25.13,25.13,4246,25.14,25.15,25.13,25.13,4246,0.0,1.0
2025-11-25,25.1734,25.1734,25.14,25.14,2975,25.1734,25.1734,25.14,25.14,2975,0.0,1.0
2025-11-26,25.1501,25.1614,25.15,25.15,3199,25.1501,25.1614,25.15,25.15,3199,0.0,1.0