date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-11,24.93,24.93,24.93,24.93,359900,18.1355562678868,18.1355562678868,18.1355562678868,18.1355562678868,494735.693102921,0.0,1.0
2021-06-14,25.25,25.6,25.1,25.5,102283,18.3683431915019,18.6229538892058,18.2592243210573,18.5502079755761,140603.086684207,0.0,1.0
2021-06-15,25.3499,25.5,25.25,25.5,40046,18.4410163592179,18.5502079755761,18.3683431915019,18.5502079755761,55049.1402222829,0.0,1.0
2021-06-16,25.4,25.45,25.35,25.45,51809,18.4774620619464,18.5138350187613,18.4410891051316,18.5138350187613,71219.1206556524,0.0,1.0
2021-06-17,25.6,25.65,25.32,25.5,13480,18.6229538892058,18.6593268460207,18.4192653310427,18.5502079755761,18530.2504668725,0.0,1.0
2021-06-18,25.59,25.6077,25.4099,25.51,54079,18.6156792978429,18.6285553245553,18.4846639073958,18.5574825669391,74339.5708455484,0.0,1.0
2021-06-21,25.38,25.54,25.36,25.4,32224,18.4629128792205,18.579306341028,18.4483636964945,18.4774620619464,44296.6462199181,0.0,1.0
2021-06-22,25.42,25.5,25.39,25.5,10963,18.4920112446724,18.5502079755761,18.4701874705835,18.5502079755761,15070.2623047717,0.0,1.0
2021-06-23,25.48,25.52,25.43,25.47,7720,18.5356587928502,18.5647571583021,18.4992858360353,18.5283842014872,10612.2799409685,0.0,1.0
2021-06-24,25.5,25.52,25.49,25.52,9020,18.5502079755761,18.5647571583021,18.5429333842132,18.5647571583021,12399.3218999399,0.0,1.0
2021-06-25,25.7,25.7,25.54,25.55,22373,18.6956998028356,18.6956998028356,18.579306341028,18.586580932391,30754.9921138973,0.0,1.0
2021-06-28,25.65,25.7,25.61,25.69,95539,18.6593268460207,18.6956998028356,18.6302284805688,18.6884252114726,131332.462860128,0.0,1.0
2021-06-29,25.75,25.75,25.61,25.61,12057,18.7320727596504,18.7320727596504,18.6302284805688,18.6302284805688,16574.1268456291,0.0,1.0
2021-06-30,25.75,25.75,25.74,25.75,6300,18.7320727596504,18.7320727596504,18.7247981682874,18.7320727596504,8660.28026270744,0.0,1.0
2021-07-01,26.01,26.5,25.7,25.8,20066,18.9212121350877,19.2776671118732,18.6956998028356,18.7684457164653,27583.6799605535,0.0,1.0
2021-07-02,25.99,26.2048,25.83,26.08,2226,18.9066629523617,19.0629211748383,18.7902694905542,18.9721342746284,3059.9656928233,0.0,1.0
2021-07-06,26.37,26.4,25.91,25.99,40884,19.1830974241546,19.2049211982435,18.8484662214579,18.9066629523617,56201.094961989,0.0,1.0
2021-07-07,26.5,27.0,26.0,26.0,10023,19.2776671118732,19.6413966800218,18.9139375437247,18.9139375437247,13778.0935036693,0.0,1.0
2021-07-08,26.75,26.9999,26.62,26.67,3090,19.4595318959475,19.6413239341082,19.3649622082289,19.4013351650437,4247.66127170889,0.0,1.0
2021-07-09,25.81,26.2819,25.81,26.26,1770,18.9234854448886,19.2694750915931,18.9234854448886,19.2534183565585,2414.12715078551,0.203125,1.0
2021-07-12,26.155,26.755,26.155,26.54,592,19.1764340105022,19.6163445593954,19.1764340105022,19.458709946042,807.436877550859,0.0,1.0
2021-07-13,26.45,26.45,26.45,26.45,362,19.392723363708,19.392723363708,19.392723363708,19.392723363708,493.736739313195,0.0,1.0
2021-07-14,26.0,26.0,25.9,25.93,1117,19.0627904520381,19.0627904520381,18.9894720272226,19.0114675546672,1523.49154091944,0.0,1.0
2021-07-15,26.05,26.05,25.84,25.9,2250,19.0994496644459,19.0994496644459,18.9454809723332,18.9894720272226,3068.80570015107,0.0,1.0
2021-07-16,25.97,25.9783,25.97,25.9783,1207,19.0407949245934,19.0468803538531,19.0407949245934,19.0468803538531,1646.24376892549,0.0,1.0
2021-07-19,25.8581,25.9,25.7501,25.9,4432,18.9587516072249,18.9894720272226,18.8795677084241,18.9894720272226,6044.86527247535,0.0,1.0
2021-07-20,25.55,25.8,25.55,25.67,77867,18.7328575403682,18.916153602407,18.7328575403682,18.8208396501468,106203.863757184,0.0,1.0
2021-07-21,25.54,25.61,25.455,25.47,77070,18.7255256978866,18.7768485952575,18.6632050367934,18.6742028005158,105116.824582508,0.0,1.0
2021-07-22,25.32,25.5,25.28,25.48,120064,18.5642251632925,18.6961983279604,18.5348977933663,18.6815346429973,163756.927814639,0.0,1.0
2021-07-23,25.31,25.34,25.28,25.33,66309,18.5568933208109,18.5788888482556,18.5348977933663,18.571557005774,90439.7498539191,0.0,1.0
2021-07-26,25.25,25.27,25.21,25.27,134702,18.5129022659216,18.5275659508847,18.4835748959954,18.5275659508847,183721.895743,0.0,1.0
2021-07-27,25.38,25.4,25.15,25.27,235443,18.6082162181818,18.6228799031449,18.4395838411061,18.5275659508847,321123.920204742,0.0,1.0
2021-07-28,25.57,25.58,25.42,25.45,64786,18.7475212253313,18.7548530678129,18.637543588108,18.6595391155527,88362.5093733279,0.0,1.0
2021-07-29,25.585,25.63,25.57,25.63,4663,18.7585189890536,18.7915122802206,18.7475212253313,18.7915122802206,6359.92932435755,0.0,1.0
2021-07-30,25.44,25.57,25.42,25.52,30260,18.6522072730711,18.7475212253313,18.637543588108,18.7108620129235,41272.0268829207,0.0,1.0
2021-08-02,25.44,25.52,25.35,25.44,13669,18.6522072730711,18.7108620129235,18.5862206907371,18.6522072730711,18643.3356068289,0.0,1.0
2021-08-03,25.42,25.5,25.38,25.44,20493,18.637543588108,18.6961983279604,18.6082162181818,18.6522072730711,27950.682316976,0.0,1.0
2021-08-04,25.49,25.55,25.41,25.42,13970,18.6888664854789,18.7328575403682,18.6302117456265,18.637543588108,19053.8736138269,0.0,1.0
2021-08-05,25.54,25.54,25.4401,25.475,7649,18.7255256978866,18.7255256978866,18.6522805914959,18.6778687217566,10432.5754668692,0.0,1.0
2021-08-06,25.515,25.55,25.41,25.54,9816,18.7071960916828,18.7328575403682,18.6302117456265,18.7255256978866,13388.1763345257,0.0,1.0
2021-08-09,25.59,25.64,25.51,25.55,18665,18.7621849102944,18.7988441227022,18.703530170442,18.7328575403682,25457.4481748088,0.0,1.0
2021-08-10,25.43,25.49,25.33,25.49,27010,18.744161041922,18.7883863530709,18.6704521900073,18.7883863530709,36644.1740691303,0.135417,1.0
2021-08-11,25.46,25.5113,25.44,25.51,9550,18.7662736974964,18.8040863385287,18.7515319271135,18.8031281234538,12956.3814276266,0.0,1.0
2021-08-12,25.46,25.55,25.4001,25.5,13195,18.7662736974964,18.8326116642197,18.7221220951995,18.7957572382623,17901.5133966003,0.0,1.0
2021-08-13,25.5,25.515,25.41,25.48,9388,18.7957572382623,18.8068135660496,18.7294192715391,18.7810154678794,12736.5977845611,0.0,1.0
2021-08-16,25.54,25.54,25.4625,25.4625,6140,18.8252407790282,18.8252407790282,18.7681164187943,18.7681164187943,8330.07141001334,0.0,1.0
2021-08-17,25.49,25.56,25.46,25.54,5115,18.7883863530709,18.8399825494112,18.7662736974964,18.8252407790282,6939.46502641988,0.0,1.0
2021-08-18,25.54,25.56,25.4883,25.52,6314,18.8252407790282,18.8399825494112,18.7871333025883,18.8104990086453,8566.13532293554,0.0,1.0
2021-08-19,25.48,25.57,25.48,25.5,6309,18.7810154678794,18.8473534346027,18.7810154678794,18.7957572382623,8559.35187716189,0.0,1.0
2021-08-20,25.54,25.55,25.5,25.5,3557,18.8252407790282,18.8326116642197,18.7957572382623,18.7957572382623,4825.74332335789,0.0,1.0
2021-08-23,25.62,25.7,25.5707,25.59,10339,18.88420786056,18.9431749420919,18.8478693965661,18.8620952049856,14026.8091707049,0.0,1.0
2021-08-24,25.63,25.69,25.62,25.62,3744,18.8915787457515,18.9358040569004,18.88420786056,18.88420786056,5079.44419529151,0.0,1.0
2021-08-25,25.6894,25.69,25.5944,25.6,7803,18.9353618037889,18.9358040569004,18.8653383944699,18.8694660901771,10586.2454743215,0.0,1.0
2021-08-26,25.65,25.6999,25.6,25.6999,2655,18.9063205161345,18.9431012332399,18.8694660901771,18.9431012332399,3602.00970579566,0.0,1.0
2021-08-27,25.7,25.7,25.63,25.64,3332,18.9431749420919,18.9431749420919,18.8915787457515,18.898949630943,4520.48826354467,0.0,1.0
2021-08-30,25.659,25.69,25.6172,25.6172,1998,18.9129543128068,18.9358040569004,18.8821440127064,18.8821440127064,2710.66493114114,0.0,1.0
2021-08-31,25.695,25.74,25.66,25.66,6186,18.9394894994961,18.9726584828578,18.9136914013259,18.9136914013259,8392.47911113069,0.0,1.0
2021-09-01,25.79,25.79,25.65,25.7,15845,19.0095129088151,19.0095129088151,18.9063205161345,18.9431749420919,21496.7396566223,0.0,1.0
2021-09-02,25.86,25.88,25.77,25.77,9554,19.0611091051555,19.0758508755384,18.9947711384322,18.9947711384322,12961.8081842455,0.0,1.0
2021-09-03,25.85,25.86,25.7759,25.82,11644,19.053738219964,19.0611091051555,18.9991199606952,19.0316255643896,15797.2885176213,0.0,1.0
2021-09-07,25.95,26.04,25.85,25.85,53997,19.1274470718787,19.193785038602,19.053738219964,19.053738219964,73257.1442877019,0.0,1.0
2021-09-08,25.98,26.69,25.8851,25.95,43835,19.1495597274532,19.6728925760479,19.0796100269861,19.1274470718787,59470.4690973832,0.0,1.0
2021-09-09,25.7765,25.94,25.7601,25.94,3504,19.099376529804,19.2205236235764,19.0872247723859,19.2205236235764,4728.99499410659,0.135417,1.0
2021-09-10,25.68,25.8099,25.6516,25.77,1731,19.0278738108497,19.1241246211312,19.0068305236134,19.0945602844859,2336.15591746532,0.0,1.0
2021-09-13,25.6801,25.7,25.6801,25.7,1241,19.0279479069315,19.0426930272133,19.0279479069315,19.0426930272133,1674.85239374608,0.0,1.0
2021-09-14,25.72,25.7988,25.6377,25.7988,11944,19.0575122435769,19.1158999560494,18.9965311682407,19.1158999560494,16119.6107904135,0.0,1.0
2021-09-15,25.68,25.78,25.62,25.65,8572,19.0278738108497,19.1019698926677,18.9834161617589,19.0056449863043,11568.7628680028,0.0,1.0
2021-09-16,25.75,25.8,25.75,25.8,1514,19.0797410681223,19.1167891090313,19.0797410681223,19.1167891090313,2043.29292838966,0.0,1.0
2021-09-17,25.7457,25.78,25.648,25.78,7062,19.0765549366041,19.1019698926677,19.004163064668,19.1019698926677,9530.86833572508,0.0,1.0
2021-09-20,25.64,25.69,25.559,25.68,8021,18.9982353781225,19.0352834190315,18.93821755185,19.0278738108497,10825.1338035756,0.0,1.0
2021-09-21,25.51,25.65,25.46,25.65,13108,18.9019104717592,19.0056449863043,18.8648624308502,19.0056449863043,17690.5440590037,0.0,1.0
2021-09-22,25.55,25.65,25.47,25.5137,17370,18.9315489044864,19.0056449863043,18.872272039032,18.9046520267865,23442.5351163331,0.0,1.0
2021-09-23,25.55,25.6799,25.48,25.51,11511,18.9315489044864,19.0277997147679,18.8796816472138,18.9019104717592,15535.2344112902,0.0,1.0
2021-09-24,25.48,25.55,25.43,25.43,4436,18.8796816472138,18.9315489044864,18.8426336063048,18.8426336063048,5986.82128820114,0.0,1.0
2021-09-27,25.41,25.42,25.29,25.41,12417,18.8278143899412,18.835223998123,18.7388990917597,18.8278143899412,16757.9711306568,0.0,1.0
2021-09-28,25.26,25.4,25.25,25.37,7189,18.7166702672143,18.8204047817595,18.7092606590325,18.7981759572141,9702.26741228089,0.0,1.0
2021-09-29,25.45,25.48,25.27,25.28,13838,18.8574528226684,18.8796816472138,18.7240798753961,18.7314894835779,18675.7513494426,0.0,1.0
2021-09-30,25.4199,25.42,25.35,25.38,1666,18.8351499020412,18.835223998123,18.7833567408505,18.8055855653959,2248.43198064543,0.0,1.0
2021-10-01,25.43,25.5279,25.43,25.4501,2161,18.8426336063048,18.9151736704046,18.8426336063048,18.8575269187502,2916.48349950466,0.0,1.0
2021-10-04,25.33,25.4599,25.23,25.3301,21052,18.7685375244869,18.8647883347684,18.6944414426689,18.7686116205687,28411.7587374234,0.0,1.0
2021-10-05,25.26,25.36,25.18,25.33,16243,18.7166702672143,18.7907663490323,18.65739340176,18.7685375244869,21921.5370117789,0.0,1.0
2021-10-06,25.48,25.48,25.22,25.26,19729,18.8796816472138,18.8796816472138,18.6870318344871,18.7166702672143,26626.2392233815,0.0,1.0
2021-10-07,25.57,25.59,25.418,25.49,14238,18.94636812085,18.9611873372136,18.8337420764867,18.8870912553956,19215.5909606419,0.0,1.0
2021-10-08,25.53,25.53,25.3301,25.47,8691,19.0170683792382,19.0170683792382,18.8681646593397,18.9723749165373,11667.4781609471,0.135417,1.0
2021-10-11,25.89,25.93,25.48,25.54,15521,19.2852291554437,19.3150247972443,18.9798238269874,19.0245172896884,20836.6043649822,0.0,1.0
2021-10-12,25.69,25.92,25.6264,25.92,12535,19.1362509464406,19.3075758867941,19.0888758759777,19.3075758867941,16827.9644169224,0.0,1.0
2021-10-13,25.47,25.54,25.44,25.54,26218,18.9723749165373,19.0245172896884,18.9500281851868,19.0245172896884,35197.0938239226,0.0,1.0
2021-10-14,25.42,25.44,25.3964,25.43,45347,18.9351303642865,18.9500281851868,18.9175509356242,18.9425792747367,60877.3595862928,0.0,1.0
2021-10-15,25.42,25.4621,25.4,25.455,7338,18.9351303642865,18.9664902772817,18.9202325433862,18.9612015508621,9851.10513692673,0.0,1.0
2021-10-18,25.36,25.46,25.35,25.4381,27216,18.8904369015856,18.9649260060871,18.8829879911355,18.9486128922013,36536.8870818476,0.0,1.0
2021-10-19,25.39,25.52,25.36,25.36,10285,18.9127836329361,19.0096194687881,18.8904369015856,18.8904369015856,13807.3884346267,0.0,1.0
2021-10-20,25.36,25.4227,25.36,25.4227,11998,18.8904369015856,18.9371415701081,18.8904369015856,18.9371415701081,16107.0536158145,0.0,1.0
2021-10-21,25.36,25.4,25.36,25.39,25145,18.8904369015856,18.9202325433862,18.8904369015856,18.9127836329361,33756.6146999213,0.0,1.0
2021-10-22,25.32,25.4,25.32,25.4,19247,18.860641259785,18.9202325433862,18.860641259785,18.9202325433862,25838.6781916637,0.0,1.0
2021-10-25,25.36,25.41,25.33,25.33,5437,18.8904369015856,18.9276814538364,18.8680901702352,18.8680901702352,7299.05405144053,0.0,1.0
2021-10-26,25.38,25.46,25.34,25.4,12251,18.9053347224859,18.9649260060871,18.8755390806853,18.9202325433862,16446.700604046,0.0,1.0
2021-10-27,25.31,25.43,25.29,25.35,31913,18.8531923493349,18.9425792747367,18.8382945284346,18.8829879911355,42842.5072546663,0.0,1.0
2021-10-28,25.3,25.31,25.26,25.3,27611,18.8457434388847,18.8531923493349,18.8159477970841,18.8457434388847,37067.1659765172,0.0,1.0
2021-10-29,25.28,25.3,25.27,25.28,11369,18.8308456179844,18.8457434388847,18.8233967075343,18.8308456179844,15262.6348189861,0.0,1.0
2021-11-01,25.3,25.32,25.28,25.28,12334,18.8457434388847,18.860641259785,18.8308456179844,18.8308456179844,16558.1262958373,0.0,1.0
2021-11-02,25.39,25.41,25.26,25.3,11843,18.9127836329361,18.9276814538364,18.8159477970841,18.8457434388847,15898.9694925897,0.0,1.0
2021-11-03,25.41,25.44,25.365,25.365,8339,18.9276814538364,18.9500281851868,18.8941613568107,18.8941613568107,11194.9258294947,0.0,1.0
2021-11-04,25.45,25.49,25.38,25.4055,12417,18.957477095637,18.9872727374376,18.9053347224859,18.9243294441338,16669.5519876286,0.0,1.0
2021-11-05,25.48,25.52,25.4033,25.49,16787,18.9798238269874,19.0096194687881,18.9226906838348,18.9872727374376,22536.1817843539,0.0,1.0
2021-11-08,25.43,25.48,25.35,25.48,10204,18.9425792747367,18.9798238269874,18.8829879911355,18.9798238269874,13698.6476992641,0.0,1.0
2021-11-09,25.32,25.325,25.23,25.3,5445,18.9615121704278,18.9652565448691,18.8941134304856,18.9465346726629,7270.90744455586,0.135417,1.0
2021-11-10,25.24,25.333,25.22,25.315,12348,18.901602179368,18.9712475439751,18.8866246816031,18.9577677959866,16488.7355602159,0.0,1.0
2021-11-11,25.18,25.31,25.18,25.24,15035,18.8566696860732,18.9540234215454,18.8566696860732,18.901602179368,20076.7848354264,0.0,1.0
2021-11-12,25.215,25.3265,25.18,25.325,11923,18.8828803071618,18.9663798572014,18.8566696860732,18.9652565448691,15921.2175319448,0.0,1.0
2021-11-15,25.2,25.3699,25.19,25.3699,12025,18.8716471838381,18.9988810273514,18.8641584349557,18.9988810273514,16057.4218587299,0.0,1.0
2021-11-16,25.18,25.35,25.15,25.35,9808,18.8566696860732,18.9839784170753,18.8342034394258,18.9839784170753,13096.9807559603,0.0,1.0
2021-11-17,25.2394,25.26,25.175,25.2,10914,18.9011528544351,18.916579677133,18.8529253116319,18.8716471838381,14573.8629660023,0.0,1.0
2021-11-18,25.23,25.2682,25.15,25.2492,24379,18.8941134304856,18.9227204512166,18.8342034394258,18.9084918283399,32554.1694381683,0.0,1.0
2021-11-19,25.21,25.2499,25.2,25.2499,1344,18.8791359327206,18.9090160407617,18.8716471838381,18.9090160407617,1794.69230587384,0.0,1.0
2021-11-22,25.1693,25.2137,25.1,25.21,17519,18.8486567247689,18.8819067698071,18.7967596950134,18.8791359327206,23393.760793604,0.0,1.0
2021-11-23,25.15,25.19,25.02,25.19,11642,18.8342034394258,18.8641584349557,18.7368497039536,18.8641584349557,15545.9879650172,0.0,1.0
2021-11-24,25.17,25.2148,25.14,25.15,3880,18.8491809371907,18.8827305321842,18.8267146905433,18.8342034394258,5181.10576398103,0.0,1.0
2021-11-26,25.1,25.12,25.03,25.12,3198,18.7967596950134,18.8117371927783,18.7443384528361,18.8117371927783,4270.40624567301,0.0,1.0
2021-11-29,25.15,25.19,25.1,25.12,2204,18.8342034394258,18.8641584349557,18.7967596950134,18.8117371927783,2943.08172778715,0.0,1.0
2021-11-30,25.0,25.29,24.91,25.29,27887,18.7218722061886,18.9390459237804,18.6544734662463,18.9390459237804,37238.5300103451,0.0,1.0
2021-12-01,24.9996,25.2,24.9952,25.03,21416,18.7215726562333,18.8716471838381,18.718277606725,18.7443384528361,28597.5672787159,0.0,1.0
2021-12-02,25.09,25.1,24.95,25.0,18236,18.7892709461309,18.7967596950134,18.6844284617762,18.7218722061886,24351.1970907108,0.0,1.0
2021-12-03,25.03,25.1,24.9,25.05,16170,18.7443384528361,18.7967596950134,18.6469847173639,18.759315950601,21592.3918050446,0.0,1.0
2021-12-06,25.11,25.26,25.0,25.09,10576,18.8042484438959,18.916579677133,18.7218722061886,18.7892709461309,14122.5192164596,0.0,1.0
2021-12-07,25.18,25.28,25.095,25.14,21148,18.8566696860732,18.9315571748979,18.7930153205721,18.8267146905433,28239.6970867708,0.0,1.0
2021-12-08,25.09,25.3,25.08,25.26,23475,18.7892709461309,18.9465346726629,18.7817821972484,18.916579677133,31347.0252086223,0.0,1.0
2021-12-09,25.11,25.24,25.02,25.24,15250,18.8042484438959,18.901602179368,18.7368497039536,18.901602179368,20363.8821909047,0.0,1.0
2021-12-10,25.1558,25.3,24.96,25.04,49075,18.9399573045194,19.0485263757997,18.7925382743067,18.8527707687756,65180.7638819451,0.135417,1.0
2021-12-13,25.27,25.3,25.16,25.16,12729,19.0259391903738,19.0485263757997,18.943119510479,18.943119510479,16906.4889139741,0.0,1.0
2021-12-14,25.2693,25.2724,25.2,25.26,7560,19.0254121560472,19.0277461652079,18.9732357577135,19.0184101285652,10041.0916953134,0.0,1.0
2021-12-15,25.215,25.25,25.1984,25.2499,4805,18.9845293504264,19.0108810667566,18.9720311078241,19.0108057761385,6381.93724814562,0.0,1.0
2021-12-16,25.3629,25.5,25.25,25.25,18943,19.0958841745759,19.199107611972,19.0108810667566,19.0108810667566,25159.8412677673,0.0,1.0
2021-12-17,25.35,25.3599,25.3,25.3599,2672,19.0861716848427,19.0936254560333,19.0485263757997,19.0936254560333,3548.91494839649,0.0,1.0
2021-12-20,25.4,25.44,25.2901,25.35,10346,19.1238169938858,19.1539332411203,19.0410726046091,19.0861716848427,13741.4199311789,0.0,1.0
2021-12-21,25.44,25.45,25.28,25.45,2723,19.1539332411203,19.1614623029289,19.0334682521824,19.1614623029289,3616.65247173788,0.0,1.0
2021-12-22,25.33,25.38,25.27,25.31,3372,19.0711135612255,19.1087588702686,19.0259391903738,19.0560554376083,4478.6456609255,0.0,1.0
2021-12-23,25.27,25.39,25.26,25.3125,7686,19.0259391903738,19.1162879320772,19.0184101285652,19.0579377030604,10208.4432235686,0.0,1.0
2021-12-27,25.39,25.4,25.26,25.38,13361,19.1162879320772,19.1238169938858,19.0184101285652,19.1087588702686,17745.9029287146,0.0,1.0
2021-12-28,25.28,25.41,25.28,25.32,905,19.0334682521824,19.1313460556944,19.0334682521824,19.0635844994169,1202.0089926268,0.0,1.0
2021-12-29,25.25,25.4,25.22,25.4,7163,19.0108810667566,19.1238169938858,18.9882938813307,19.1238169938858,9513.8015626362,0.0,1.0
2021-12-30,25.25,25.41,25.21,25.21,13587,19.0108810667566,19.1313460556944,18.9807648195221,18.9807648195221,18046.0731301882,0.0,1.0
2021-12-31,25.3,25.305,25.25,25.3,5118,19.0485263757997,19.052290906704,19.0108810667566,19.0485263757997,6797.65969531929,0.0,1.0
2022-01-03,25.32,25.4,25.26,25.3319,9792,19.0635844994169,19.1238169938858,19.0184101285652,19.0725440829691,13005.6044815488,0.0,1.0
2022-01-04,25.365,25.39,25.32,25.32,10083,19.0974652775557,19.1162879320772,19.0635844994169,19.0635844994169,13392.1068206144,0.0,1.0
2022-01-05,25.36,25.4,25.32,25.3345,9878,19.0937007466514,19.1238169938858,19.0635844994169,19.0745016390394,13119.8285405166,0.0,1.0
2022-01-06,25.3788,25.4,25.3,25.35,42417,19.1078553828516,19.1238169938858,19.0485263757997,19.0861716848427,56337.6966190618,0.0,1.0
2022-01-07,25.4199,25.51,25.38,25.4,18364,19.138799826885,19.2066366737806,19.1087588702686,19.1238169938858,24390.8211498326,0.0,1.0
2022-01-10,25.3402,25.3999,25.29,25.35,5883,19.180749500564,19.2259382025152,19.1427516305816,19.1881674114371,7772.18828678287,0.135417,1.0
2022-01-11,25.38,25.39,25.35,25.39,4597,19.2108753018648,19.2184445986741,19.1881674114371,19.2184445986741,6073.21937010724,0.0,1.0
2022-01-12,25.74,25.99,25.3709,25.3899,21439,19.4833699869977,19.6726024072288,19.2039872417684,19.218368905706,28323.6349958078,0.0,1.0
2022-01-13,25.73,25.84,25.65,25.65,12573,19.4758006901884,19.5590629550901,19.4152463157145,19.4152463157145,16610.5258082137,0.0,1.0
2022-01-14,25.71,25.72,25.55,25.68,2327,19.4606620965699,19.4682313933792,19.339553347622,19.4379542061422,3074.26179557092,0.0,1.0
2022-01-18,25.45,25.68,25.36,25.68,26730,19.2638603795296,19.4379542061422,19.1957367082463,19.4379542061422,35313.7162851785,0.0,1.0
2022-01-19,25.33,25.5,25.32,25.5,17520,19.1730288178186,19.3017068635758,19.1654595210094,19.3017068635758,23146.1395180071,0.0,1.0
2022-01-20,25.33,25.45,25.24,25.45,25884,19.1730288178186,19.2638603795296,19.1049051465354,19.2638603795296,34196.0431098228,0.0,1.0
2022-01-21,25.25,25.2799,25.25,25.25,10821,19.1124744433446,19.1351066408043,19.1124744433446,19.1124744433446,14295.911856413,0.0,1.0
2022-01-24,25.1,25.25,24.97,25.25,17558,18.998934991206,19.1124744433446,18.9005341326858,19.1124744433446,23196.3423320301,0.0,1.0
2022-01-25,25.15,25.15,25.0,25.0,9180,19.0367814752522,19.0367814752522,18.9232420231135,18.9232420231135,12127.942966627,0.0,1.0
2022-01-26,25.1,25.2,25.08,25.095,35576,18.998934991206,19.0746279592984,18.9837963975875,18.9951503428013,47000.4029390764,0.0,1.0
2022-01-27,25.13,25.26,25.05,25.1,12676,19.0216428816337,19.1200437401539,18.9610885071597,18.998934991206,16746.6018567499,0.0,1.0
2022-01-28,25.12,25.13,25.08,25.11,8408,19.0140735848245,19.0216428816337,18.9837963975875,19.0065042880152,11108.0331659477,0.0,1.0
2022-01-31,25.2151,25.24,25.12,25.13,48878,19.0860575974804,19.1049051465354,19.0140735848245,19.0216428816337,64574.0301005222,0.0,1.0
2022-02-01,25.35,25.35,25.25,25.26,4811,19.1881674114371,19.1881674114371,19.1124744433446,19.1200437401539,6355.94048065822,0.0,1.0
2022-02-02,25.4936,25.545,25.29,25.38,8745,19.2968625136179,19.3357686992174,19.1427516305816,19.2108753018648,11553.2528587313,0.0,1.0
2022-02-03,25.35,25.47,25.27,25.47,8754,19.1881674114371,19.278998973148,19.1276130369631,19.278998973148,11565.1429988946,0.0,1.0
2022-02-04,25.3522,25.46,25.23,25.46,1450,19.1898326567351,19.2714296763388,19.0973358497262,19.2714296763388,1915.63369298575,0.0,1.0
2022-02-07,25.3584,25.5,25.23,25.33,3425,19.2970267673586,19.4047803713028,19.1993179909008,19.2754151688274,4500.82393764998,0.135417,1.0
2022-02-08,25.435,25.435,25.34,25.35,10175,19.3553172056505,19.3553172056505,19.2830248866201,19.2906346044128,13371.0608950623,0.0,1.0
2022-02-09,25.36,25.44,25.28,25.38,5001,19.2982443222054,19.3591220645468,19.2373665798641,19.3134637577908,6571.86000355842,0.0,1.0
2022-02-10,25.25,25.42,25.25,25.395,7014,19.2145374264861,19.3439026289615,19.2145374264861,19.3248783344798,9217.1617806356,0.0,1.0
2022-02-11,25.2,25.35,25.17,25.34,5702,19.1764888375228,19.2906346044128,19.1536596841448,19.2830248866201,7493.0505379504,0.0,1.0
2022-02-14,25.22,25.3799,25.1185,25.2,3833,19.1917082731081,19.3133876606129,19.1144696375125,19.1764888375228,5036.98048263134,0.0,1.0
2022-02-15,25.21,25.3,25.21,25.27,1924,19.1840985553154,19.2525860154494,19.1840985553154,19.2297568620714,2528.34606015725,0.0,1.0
2022-02-16,25.3,25.3,25.1844,25.2148,7837,19.2525860154494,19.2525860154494,19.1646176777662,19.1877512198559,10298.6736348505,0.0,1.0
2022-02-17,25.2867,25.39,25.23,25.36,7223,19.2424650907852,19.3210734755835,19.1993179909008,19.2982443222054,9491.81059902066,0.0,1.0
2022-02-18,25.2602,25.475,25.25,25.3,11255,19.2222993386346,19.3857560768211,19.2145374264861,19.2525860154494,14790.2988082483,0.0,1.0
2022-02-22,25.1864,25.305,25.185,25.26,12740,19.1661396213247,19.2563908743458,19.1650742608338,19.2221471442788,16741.7509388791,0.0,1.0
2022-02-23,25.07,25.25,25.05,25.25,23996,19.0775625062181,19.2145374264861,19.0623430706327,19.2145374264861,31533.3638563062,0.0,1.0
2022-02-24,25.0225,25.11,24.96,25.11,16157,19.0414163467029,19.1080013773888,18.9938556104987,19.1080013773888,21232.062003098,0.0,1.0
2022-02-25,25.005,25.085,24.9794,25.05,36537,19.0280993405657,19.0889770829071,19.0086184630165,19.0623430706327,48013.6070685891,0.0,1.0
2022-02-28,25.0,25.1,24.98,24.98,12237,19.0242944816694,19.1003916595961,19.0090750460841,19.0090750460841,16080.7540219045,0.0,1.0
2022-03-01,24.959,25.09,24.8663,25.05,11722,18.9930946387195,19.0927819418034,18.9225525547814,19.0623430706327,15403.9877947833,0.0,1.0
2022-03-02,25.025,25.1,24.96,24.96,16052,19.0433187761511,19.1003916595961,18.9938556104987,18.9938556104987,21094.080539316,0.0,1.0
2022-03-03,25.07,25.16,25.0,25.05,10454,19.0775625062181,19.1460499663521,19.0242944816694,19.0623430706327,13737.6973559687,0.0,1.0
2022-03-04,24.96,25.1,24.95,25.05,18462,18.9938556104987,19.1003916595961,18.9862458927061,19.0623430706327,24261.083660407,0.0,1.0
2022-03-07,25.0001,25.09,24.99,25.08,7326,19.0243705788473,19.0927819418034,19.0166847638767,19.0851722240107,9627.1638444449,0.0,1.0
2022-03-08,25.0774,25.0774,25.0001,25.0725,4235,19.0831936973847,19.0831936973847,19.0243705788473,19.0794649356663,5565.25237253945,0.0,1.0
2022-03-09,25.18,25.2,25.0601,25.15,6082,19.1612694019374,19.1764888375228,19.0700288856033,19.1384402485594,7992.41202592327,0.0,1.0
2022-03-10,25.12,25.12,25.1,25.1,2319,19.2186596106144,19.2186596106144,19.2033581300327,19.2033581300327,3031.07923134384,0.135417,1.0
2022-03-11,25.08,25.18,25.08,25.18,658,19.188056649451,19.2645640523595,19.188056649451,19.2645640523595,860.047492119123,0.0,1.0
2022-03-14,24.95,25.14,24.95,25.01,8013,19.0885970256699,19.2339610911961,19.0885970256699,19.134501467415,10473.4962832075,0.0,1.0
2022-03-15,25.0,25.1,25.0,25.1,650,19.1268507271242,19.2033581300327,19.1268507271242,19.2033581300327,849.590987655669,0.0,1.0
2022-03-16,24.94,25.1,24.9,25.1,10893,19.0809462853791,19.2033581300327,19.0503433242157,19.2033581300327,14237.8378900511,0.0,1.0
2022-03-17,25.005,25.06,24.98,24.98,22495,19.1306760972696,19.1727551688693,19.1115492465425,19.1115492465425,29402.3834881758,0.0,1.0
2022-03-18,24.99,25.0,24.985,25.0,510,19.1191999868333,19.1268507271242,19.1153746166879,19.1268507271242,666.602159545219,0.0,1.0
2022-03-21,24.93,25.0199,24.695,24.9997,13471,19.0732955450882,19.142075700303,18.8935031482533,19.1266212049155,17607.4464533993,0.0,1.0
2022-03-22,24.96,25.08,24.95,25.005,7822,19.0962477659608,19.188056649451,19.0885970256699,19.1306760972696,10223.8472391425,0.0,1.0
2022-03-23,24.96,25.08,24.9199,25.08,8065,19.0962477659608,19.188056649451,19.0655682973945,19.188056649451,10541.46356222,0.0,1.0
2022-03-24,24.9801,25.04,24.9798,25.0,3871,19.1116257539454,19.1574536882876,19.1113962317367,19.1268507271242,5059.64109725399,0.0,1.0
2022-03-25,25.0,25.0173,24.96,25.0,4755,19.1268507271242,19.1400865078274,19.0962477659608,19.1268507271242,6215.0848404657,0.0,1.0
2022-03-28,25.01,25.04,25.0,25.04,2592,19.134501467415,19.1574536882876,19.1268507271242,19.1574536882876,3387.90744615923,0.0,1.0
2022-03-29,25.0,25.07,25.0,25.03,5495,19.1268507271242,19.1804059091601,19.1268507271242,19.1498029479967,7182.31150333523,0.0,1.0
2022-03-30,25.01,25.055,25.0,25.0,3667,19.134501467415,19.1689297987239,19.1268507271242,19.1268507271242,4793.00023343592,0.0,1.0
2022-03-31,25.0,25.04,25.0,25.0398,1916,19.1268507271242,19.1574536882876,19.1268507271242,19.1573006734818,2504.33281899733,0.0,1.0
2022-04-01,25.0,25.0601,25.0,25.036,12577,19.1268507271242,19.1728316762722,19.1268507271242,19.1543933921713,16438.9320796082,0.0,1.0
2022-04-04,25.03,25.04,25.01,25.01,1577,19.1498029479967,19.1574536882876,19.134501467415,19.134501467415,2061.23844235845,0.0,1.0
2022-04-05,25.04,25.0792,24.97,25.0,3508,19.1574536882876,19.1874445902277,19.1038985062516,19.1268507271242,4585.17720722475,0.0,1.0
2022-04-06,25.0,25.07,24.98,25.03,5647,19.1268507271242,19.1804059091601,19.1115492465425,19.1498029479967,7380.98508814087,0.0,1.0
2022-04-07,25.07,25.07,25.02,25.0393,2824,19.1804059091601,19.1804059091601,19.1421522077059,19.1569181364672,3691.14607559941,0.0,1.0
2022-04-08,24.95,25.0059,24.95,25.0,2579,19.1922010554665,19.2352008165487,19.1922010554665,19.230662380227,3352.71862846978,0.135417,1.0
2022-04-11,24.96,25.0299,24.95,24.99,6068,19.1998933204186,19.2536622524338,19.1922010554665,19.2229701152749,7888.44382999405,0.0,1.0
2022-04-12,24.9301,25.02,24.93,24.95,6449,19.1768934482119,19.2460469101312,19.1768165255624,19.1922010554665,8383.74658200914,0.0,1.0
2022-04-13,24.94,25.0,24.92,24.98,3684,19.1845087905145,19.230662380227,19.1691242606103,19.2152778503228,4789.22661003592,0.0,1.0
2022-04-14,24.99,25.02,24.98,25.02,4209,19.2229701152749,19.2460469101312,19.2152778503228,19.2460469101312,5471.73040218274,0.0,1.0
2022-04-18,24.96,24.9938,24.95,24.99,10471,19.1998933204186,19.2258931759567,19.1922010554665,19.2229701152749,13612.3756334653,0.0,1.0
2022-04-19,24.86,24.96,24.84,24.96,5721,19.1229706708977,19.1998933204186,19.1075861409935,19.1998933204186,7437.34132356558,0.0,1.0
2022-04-20,24.8427,24.85,24.83,24.85,6977,19.1096630525306,19.1152784059456,19.0998938760415,19.1152784059456,9070.15039582538,0.0,1.0
2022-04-21,24.83,24.9,24.83,24.9,3266,19.0998938760415,19.1537397307061,19.0998938760415,19.1537397307061,4245.82359076474,0.0,1.0
2022-04-22,24.8617,24.95,24.83,24.95,3531,19.1242783559396,19.1922010554665,19.0998938760415,19.1922010554665,4590.32550489599,0.0,1.0
2022-04-25,24.85,24.88,24.8,24.8,7085,19.1152784059456,19.1383552008019,19.0768170811852,19.0768170811852,9210.55117592416,0.0,1.0
2022-04-26,24.855,24.855,24.81,24.81,2774,19.1191245384217,19.1191245384217,19.0845093461373,19.0845093461373,3606.22003698145,0.0,1.0
2022-04-27,24.865,24.8799,24.8,24.8,2415,19.1268168033738,19.1382782781524,19.0768170811852,19.0768170811852,3139.51744387534,0.0,1.0
2022-04-28,24.8201,24.8201,24.8,24.82,907,19.0922785337389,19.0922785337389,19.0768170811852,19.0922016110894,1179.10655138507,0.0,1.0
2022-04-29,24.8,24.8,24.8,24.8,962,19.0768170811852,19.0768170811852,19.0768170811852,19.0768170811852,1250.60694865759,0.0,1.0
2022-05-02,24.84,24.85,24.5,24.85,4242,19.1075861409935,19.1152784059456,18.8460491326225,19.1152784059456,5514.63064054627,0.0,1.0
2022-05-03,24.65,24.84,24.48,24.84,6099,18.9614331069038,19.1075861409935,18.8306646027183,19.1075861409935,7928.74405391128,0.0,1.0
2022-05-04,24.6683,24.74,24.6683,24.67,2576,18.9755099517661,19.0306634914726,18.9755099517661,18.976817636808,3348.81860680037,0.0,1.0
2022-05-05,24.56,24.725,24.52,24.6903,4902,18.892202722335,19.0191250940445,18.8614336625266,18.9924329346607,6372.63540781654,0.0,1.0
2022-05-06,24.45,24.56,24.45,24.53,1243,18.807587807862,18.892202722335,18.807587807862,18.8691259274787,1615.90897835903,0.0,1.0
2022-05-09,24.39,24.42,24.3193,24.35,2225,18.7614342181495,18.7845110130057,18.7070499049382,18.7306651583411,2892.51607147935,0.0,1.0
2022-05-10,24.4,24.44,24.3,24.3,6458,18.8732928274033,18.9042326517105,18.7959432666352,18.7959432666352,8349.11011242335,0.135417,1.0
2022-05-11,24.4,24.44,24.4,24.4252,2901,18.8732928274033,18.9042326517105,18.8732928274033,18.8927849167168,3750.50610655623,0.0,1.0
2022-05-12,24.62,24.75,24.42,24.42,3858,19.043461861093,19.1440162900914,18.8887627395569,18.8887627395569,4987.74648710581,0.0,1.0
2022-05-13,24.4,24.6,24.4,24.5865,964,18.8732928274033,19.0279919489394,18.8732928274033,19.0175497582357,1246.29020569466,0.0,1.0
2022-05-16,24.4512,24.5,24.4,24.5,4861,18.9128958025165,18.9506423881713,18.8732928274033,18.9506423881713,6284.45714718024,0.0,1.0
2022-05-17,24.25,24.5,24.02,24.5,2422,18.7572684862512,18.9506423881713,18.5793644964847,18.9506423881713,3131.23950019966,0.0,1.0
2022-05-18,24.19,24.25,24.07,24.25,1722,18.7108587497904,18.7572684862512,18.6180392768687,18.7572684862512,2226.25698569108,0.0,1.0
2022-05-19,24.07,24.2307,24.0489,24.05,3954,18.6180392768687,18.742340021023,18.6017185195467,18.6025693647151,5111.85837480985,0.0,1.0
2022-05-20,24.21,24.44,24.1409,24.4369,2424,18.726328661944,18.9042326517105,18.6728801154533,18.9018348153267,3133.82516452682,0.0,1.0
2022-05-23,24.09,24.26,24.09,24.26,4901,18.6335091890223,18.765003442328,18.6335091890223,18.765003442328,6336.17043372359,0.0,1.0
2022-05-24,24.26,24.36,24.04,24.2,4756,18.765003442328,18.8423530030961,18.5948344086383,18.7185937058672,6148.70977000395,0.0,1.0
2022-05-25,24.36,24.36,24.09,24.18,4831,18.8423530030961,18.8423530030961,18.6335091890223,18.7031237937136,6245.67218227271,0.0,1.0
2022-05-26,24.21,24.36,24.2,24.2191,4907,18.726328661944,18.8423530030961,18.7185937058672,18.7333674719739,6343.92742670508,0.0,1.0
2022-05-27,24.33,24.36,24.21,24.36,2527,18.8191481348656,18.8423530030961,18.726328661944,18.8423530030961,3266.98687737595,0.0,1.0
2022-05-31,24.3,24.36,24.21,24.35,6088,18.7959432666352,18.8423530030961,18.726328661944,18.8346180470193,7870.76221189742,0.0,1.0
2022-06-01,24.39,24.39,24.39,24.39,1036,18.8655578713265,18.8655578713265,18.8655578713265,18.8655578713265,1339.37412147268,0.0,1.0
2022-06-02,24.43,24.43,24.21,24.43,3189,18.8964976956337,18.8964976956337,18.726328661944,18.8964976956337,4122.84176966833,0.0,1.0
2022-06-03,24.54,24.58,24.31,24.31,2092,18.9815822124785,19.0125220367858,18.803678222712,18.803678222712,2704.60488621705,0.0,1.0
2022-06-06,24.73,24.94,24.51,24.59,4233,19.1285463779378,19.2909804555507,18.9583773442481,19.0202569928626,5472.5585484497,0.0,1.0
2022-06-07,24.73,24.88,24.73,24.755,2323,19.1285463779378,19.2445707190899,19.1285463779378,19.1478837681298,3003.24911600488,0.0,1.0
2022-06-08,24.69,24.8,24.5599,24.8,2189,19.0976065536306,19.1826910704755,18.9969747750714,19.1826910704755,2830.00960608466,0.0,1.0
2022-06-09,24.78,25.0616,24.65,24.65,14317,19.2719656130271,19.4909722924714,19.1708616772041,19.1708616772041,18408.87780332,0.135417,1.0
2022-06-10,24.5365,24.97,24.4401,24.97,4334,19.0825901640048,19.4197329038453,19.0076177069792,19.4197329038453,5572.68117619535,0.0,1.0
2022-06-13,24.4,24.575,24.4,24.56,2152,18.9764310313907,19.1125324834601,18.9764310313907,19.1008666447113,2767.05350511591,0.0,1.0
2022-06-14,24.12,24.4076,24.1,24.4076,2297,18.7586687080797,18.9823417230234,18.7431142564146,18.9823417230234,2953.49530727288,0.0,1.0
2022-06-15,24.125,24.22,24.12,24.12,1842,18.7625573209959,18.836440966405,18.7586687080797,18.7586687080797,2368.45379015963,0.0,1.0
2022-06-16,23.45,24.15,23.03,24.15,6271,18.2375945772997,18.7820003855773,17.9109510923331,18.7820003855773,8063.28649190607,0.0,1.0
2022-06-17,23.46,23.9826,23.2,23.2,2820,18.2453718031322,18.6518096251406,18.0431639314862,18.0431639314862,3625.97160057011,0.0,1.0
2022-06-21,23.1,23.48,22.761,23.4,1317,17.9653916731609,18.2609262547973,17.7017437174379,18.198708448137,1693.40588579816,0.0,1.0
2022-06-22,23.17,23.4899,23.17,23.33,627,18.0198322539886,18.2686257083715,18.0198322539886,18.1442678673092,806.200068637398,0.0,1.0
2022-06-23,23.2,23.43,23.1895,23.3274,2051,18.0431639314862,18.2220401256346,18.0349978443621,18.1422457885928,2637.1871463721,0.0,1.0
2022-06-24,23.23,23.44,23.14,23.3799,2061,18.0664956089839,18.2298173514671,17.996500576491,18.1830762242136,2650.04520169325,0.0,1.0
2022-06-27,23.27,23.35,23.15,23.35,3563,18.097604512314,18.1598223189743,18.0042778023236,18.1598223189743,4581.32511093308,0.0,1.0
2022-06-28,23.2,23.3156,23.01,23.04,5359,18.0431639314862,18.1330686621104,17.895396640668,17.9187283181657,6890.63184661534,0.0,1.0
2022-06-29,23.3105,23.45,23.1,23.3293,3957,18.1291022769358,18.2375945772997,17.9653916731609,18.143723461501,5087.9324905872,0.0,1.0
2022-06-30,23.49,23.8,23.2,23.3,4774,18.2687034806298,18.5097974814385,18.0431639314862,18.1209361898116,6138.43561032685,0.0,1.0
2022-07-01,23.49,23.59,23.49,23.5,902,18.2687034806298,18.3464757389552,18.2687034806298,18.2764807064624,1159.79658996959,0.0,1.0
2022-07-05,23.49,24.0,23.49,23.49,3993,18.2687034806298,18.6653419980892,18.2687034806298,18.2687034806298,5134.22148974342,0.0,1.0
2022-07-06,23.695,23.695,23.515,23.515,2385,18.4281366101968,18.4281366101968,18.2881465452112,18.2881465452112,3066.64619409919,0.0,1.0
2022-07-07,23.7,23.7893,23.7,23.7893,2465,18.4320252231131,18.5014758497977,18.4320252231131,18.5014758497977,3169.51063666855,0.0,1.0
2022-07-08,23.3,23.82,23.1801,23.59,4028,18.2262530488681,18.6330192113321,18.1324621587153,18.4531034087038,5149.29754066091,0.135417,1.0
2022-07-11,23.6844,23.8,23.45,23.45,3941,18.5269471120434,18.6173743589296,18.3435894418866,18.3435894418866,5038.07884998627,0.0,1.0
2022-07-12,23.68,23.94,23.51,23.94,7369,18.5235052445149,18.7268883257469,18.3905239990939,18.7268883257469,9420.35093771853,0.0,1.0
2022-07-13,23.71,23.71,23.52,23.52,261,18.5469725231186,18.5469725231186,18.3983464252952,18.3983464252952,333.656072023956,0.0,1.0
2022-07-14,23.76,23.76,23.631,23.7548,979,18.5860846541247,18.5860846541247,18.4851753561288,18.5820169925001,1251.52986402856,0.0,1.0
2022-07-15,23.41,23.88,23.41,23.88,5956,18.3122997370816,18.6799537685395,18.3122997370816,18.6799537685395,7614.00599607162,0.0,1.0
2022-07-18,23.49,23.6,23.4001,23.45,1559,18.3748791466915,18.460925834905,18.3045555351424,18.3435894418866,1992.98780185957,0.0,1.0
2022-07-19,23.66,23.68,23.32,23.36,2618,18.5078603921124,18.5235052445149,18.2418979012705,18.2731876060755,3346.78772627862,0.0,1.0
2022-07-20,24.02,24.02,23.7,23.7,10769,18.7894677353567,18.7894677353567,18.5391500969173,18.5391500969173,13766.8285043142,0.0,1.0
2022-07-21,23.9,24.13,23.5509,24.13,4895,18.6955986209419,18.8755144235703,18.422517722257,18.8755144235703,6257.64932014281,0.0,1.0
2022-07-22,23.85,24.18,23.85,24.18,1902,18.6564864899358,18.9146265545764,18.6564864899358,18.9146265545764,2431.47068578378,0.0,1.0
2022-07-25,23.91,24.17,23.88,24.17,2886,18.7034210471432,18.9068041283752,18.6799537685395,18.9068041283752,3689.39242858674,0.0,1.0
2022-07-26,23.6,24.16,23.6,24.16,5475,18.460925834905,18.8989817021739,18.460925834905,18.8989817021739,6999.10725797382,0.0,1.0
2022-07-27,23.82,24.18,23.63,24.18,5323,18.6330192113321,18.9146265545764,18.4843931135087,18.9146265545764,6804.79414323189,0.0,1.0
2022-07-28,23.82,23.82,23.5571,23.82,2875,18.6330192113321,18.6330192113321,18.4273676265017,18.6330192113321,3675.33029528305,0.0,1.0
2022-07-29,23.63,23.905,23.63,23.905,1261,18.4843931135087,18.6995098340426,18.4843931135087,18.6995098340426,1612.03182690502,0.0,1.0
2022-08-01,23.85,23.97,23.5362,23.5362,2575,18.6564864899358,18.7503556043506,18.4110187557412,18.4110187557412,3291.81756881873,0.0,1.0
2022-08-02,24.18,24.18,23.845,24.18,2105,18.9146265545764,18.9146265545764,18.6525752768352,18.9146265545764,2690.98096402464,0.0,1.0
2022-08-03,24.105,24.18,23.97,24.12,1667,18.8559583580672,18.9146265545764,18.7503556043506,18.867691997369,2131.05238338673,0.0,1.0
2022-08-04,24.1501,24.165,24.15,24.165,1728,18.8912375002347,18.9028929152746,18.8911592759727,18.9028929152746,2209.03330443448,0.0,1.0
2022-08-05,23.84,24.1,23.59,24.1,3231,18.6486640637346,18.8520471449666,18.4531034087038,18.8520471449666,4130.4320640207,0.0,1.0
2022-08-08,23.9,24.1,23.81,23.9736,2279,18.6955986209419,18.8520471449666,18.6251967851309,18.753171677783,2913.41834537395,0.0,1.0
2022-08-09,24.0999,24.1,23.85,23.9,4600,18.8519689207046,18.8520471449666,18.6564864899358,18.6955986209419,5880.52847245287,0.0,1.0
2022-08-10,24.1959,24.1959,24.1799,24.18,2126,19.0329931611256,19.0329931611256,19.0204072316674,19.0204858937265,2702.70067164559,0.135417,1.0
2022-08-11,23.9,24.2,23.9,24.2,1040,18.8002321282077,19.0362183055492,18.8002321282077,19.0362183055492,1322.11133514178,0.0,1.0
2022-08-12,23.9649,24.2499,23.9649,24.2499,1936,18.8512838045726,19.0754706730471,18.8512838045726,19.0754706730471,2461.16110080238,0.0,1.0
2022-08-15,24.45,24.7,24.0,24.03,8496,19.2328734533338,19.4295286011184,18.8788941873216,18.9024928050557,10800.632599389,0.0,1.0
2022-08-16,24.535,24.85,24.3501,24.59,7772,19.2997362035806,19.5475216897892,19.1542900562791,19.3430003360932,9880.23970838642,0.0,1.0
2022-08-17,24.6,24.74,24.401,24.7399,8718,19.3508665420046,19.460993424764,19.1943290443681,19.4609147627049,11082.8525190058,0.0,1.0
2022-08-18,24.33,24.6,24.325,24.6,2788,19.1384789823972,19.3508665420046,19.1345458794415,19.3508665420046,3544.2753868993,0.0,1.0
2022-08-19,24.55,24.55,24.08,24.5,893,19.3115355124477,19.3115355124477,18.9418238346126,19.2722044828908,1135.23598296308,0.0,1.0
2022-08-22,24.55,24.55,24.09,24.09,1609,19.3115355124477,19.3115355124477,18.949690040524,18.949690040524,2045.45878677222,0.0,1.0
2022-08-23,24.35,24.5,24.1,24.1,2536,19.15421139422,19.2722044828908,18.9575562464354,18.9575562464354,3223.91764030725,0.0,1.0
2022-08-24,24.27,24.27,24.27,24.27,155,19.0912817469289,19.0912817469289,19.0912817469289,19.0912817469289,197.045439372092,0.0,1.0
2022-08-25,24.2386,24.2386,24.2386,24.2386,319,19.0665818603672,19.0665818603672,19.0665818603672,19.0665818603672,405.532226836756,0.0,1.0
2022-08-26,24.1001,24.39,24.1001,24.38,1692,18.9576349084945,19.1856762178655,18.9576349084945,19.1778100119542,2150.97344140374,0.0,1.0
2022-08-29,24.22,24.25,24.085,24.1,2949,19.051950717372,19.0755493351062,18.9457569375683,18.9575562464354,3748.94839166644,0.0,1.0
2022-08-30,24.35,24.35,24.22,24.22,861,19.15421139422,19.15421139422,19.051950717372,19.051950717372,1094.55563418949,0.0,1.0
2022-08-31,24.22,24.37,24.22,24.37,2213,19.051950717372,19.1699438060428,19.051950717372,19.1699438060428,2813.3003698738,0.0,1.0
2022-09-01,24.39,24.39,24.39,24.39,1023,19.1856762178655,19.1856762178655,19.1856762178655,19.1856762178655,1300.49989985581,0.0,1.0
2022-09-02,24.38,24.38,24.15,24.38,679,19.1778100119542,19.1778100119542,18.9968872759923,19.1778100119542,863.186150539676,0.0,1.0
2022-09-06,24.4958,24.5,24.3,24.3,4394,19.268900676408,19.2722044828908,19.1148803646631,19.1148803646631,5585.92039097399,0.0,1.0
2022-09-07,24.4501,24.4501,24.4501,24.4501,234,19.232952115393,19.232952115393,19.232952115393,19.232952115393,297.475050406899,0.0,1.0
2022-09-08,24.57,24.57,24.11,24.45,2867,19.3272679242705,19.3272679242705,18.9654224523468,19.2328734533338,3644.70499793409,0.0,1.0
2022-09-09,24.12,24.12,24.1,24.1,1002,19.0798104588484,19.0798104588484,19.0639897204911,19.0639897204911,1266.6918286283,0.135417,1.0
2022-09-12,24.375,24.375,24.1201,24.355,808,19.2815248729034,19.2815248729034,19.0798895625401,19.2657041345461,1021.44410931304,0.0,1.0
2022-09-13,23.9105,23.93,23.9105,23.93,920,18.9140882245561,18.9295134444545,18.9140882245561,18.9295134444545,1163.03042149505,0.0,1.0
2022-09-14,24.17,24.3,24.17,24.3,424,19.1193623047415,19.2221971040636,19.1193623047415,19.2221971040636,536.005324689021,0.0,1.0
2022-09-15,23.8701,24.0,23.8701,24.0,893,18.8821303330745,18.9848860287048,18.8821303330745,18.9848860287048,1128.89800695117,0.0,1.0
2022-09-16,24.0,24.0,23.66,23.8001,4706,18.9848860287048,18.9848860287048,18.7159334766315,18.8267577488241,5949.1534386475,0.0,1.0
2022-09-19,24.0,24.0,24.0,24.0,10,18.9848860287048,18.9848860287048,18.9848860287048,18.9848860287048,12.6416350162505,0.0,1.0
2022-09-20,22.6,23.89,22.46,23.89,6546,17.8774343436971,18.8978719677399,17.7666891751963,18.8978719677399,8275.21428163756,0.0,1.0
2022-09-21,22.58,22.87,22.01,22.75,5263,17.8616136053398,18.09101431152,17.4107225621581,17.9960898813765,6653.29250905264,0.0,1.0
2022-09-22,22.2,23.18,22.0,22.18,7818,17.561019576552,18.3362357560574,17.4028121929794,17.5451988381947,9883.23025570463,0.0,1.0
2022-09-23,22.01,22.5,22.0,22.0,3036,17.4107225621581,17.7983306519108,17.4028121929794,17.4028121929794,3838.00039093364,0.0,1.0
2022-09-26,22.2267,22.3,21.71,22.18,4973,17.5821402622589,17.6401232683382,17.1734114867993,17.5451988381947,6286.68509358138,0.0,1.0
2022-09-27,22.73,22.73,22.0,22.15,4829,17.9802691430192,17.9802691430192,17.4028121929794,17.5214677306588,6104.64554934737,0.0,1.0
2022-09-28,22.3006,22.3599,21.79,21.79,2406,17.640597890489,17.6875063797182,17.2366944402283,17.2366944402283,3041.57738490986,0.0,1.0
2022-09-29,22.1221,22.7195,22.1221,22.67,1550,17.4993978006505,17.9719632553816,17.4993978006505,17.9328069279474,1959.45342751882,0.0,1.0
2022-09-30,21.72,22.0001,21.72,22.0,616,17.1813218559779,17.4028912966712,17.1813218559779,17.4028121929794,778.72471700103,0.0,1.0
2022-10-03,22.2381,22.75,21.72,21.72,3666,17.5911580831225,17.9960898813765,17.1813218559779,17.1813218559779,4634.42339695745,0.0,1.0
2022-10-04,22.6606,23.49,22.6606,23.105,4830,17.9253711809195,18.5814572005949,17.9253711809195,18.2769079872177,6105.909712849,0.0,1.0
2022-10-05,22.6606,22.6606,22.6606,22.6606,42,17.9253711809195,17.9253711809195,17.9253711809195,17.9253711809195,53.0948670682522,0.0,1.0
2022-10-06,22.48,22.48,22.3,22.4476,2759,17.7825099135535,17.7825099135535,17.6401232683382,17.7568803174148,3487.82710098352,0.0,1.0
2022-10-07,21.86,22.09,21.86,22.09,1214,17.3991868707849,17.5822524234052,17.3991868707849,17.5822524234052,1525.2459897744,0.135417,1.0
2022-10-10,21.66,22.226,21.56,22.106,2131,17.2399994337237,17.6904998806068,17.1604057151931,17.5949874183701,2677.34695569131,0.0,1.0
2022-10-11,21.4,21.65,21.36,21.36,1349,17.0330557655442,17.2320400618707,17.001218278132,17.001218278132,1694.85736425508,0.0,1.0
2022-10-12,20.16,21.7,20.16,21.7,4785,16.046093655765,17.2718369211359,16.046093655765,17.2718369211359,6011.78093992628,0.0,1.0
2022-10-13,20.1812,20.67,19.7999,20.16,9597,16.0629675240935,16.452021620271,15.7594766753364,16.046093655765,12057.4841547487,0.0,1.0
2022-10-14,19.79,20.37,19.79,20.37,4340,15.7515968972019,16.2132404646792,15.7515968972019,16.2132404646792,5452.69159441588,0.0,1.0
2022-10-17,20.37,20.37,19.8001,20.06,6976,16.2132404646792,16.2132404646792,15.7596358627734,15.9664999372344,8764.51072872012,0.0,1.0
2022-10-18,21.0,22.0,20.5,20.5,12906,16.7146808914219,17.5106180767277,16.316712298769,16.316712298769,16214.8474003529,0.0,1.0
2022-10-19,20.87,21.25,20.53,21.04,6948,16.6112090573321,16.9136651877483,16.3405904143282,16.7465183788341,8729.33207327227,0.0,1.0
2022-10-20,20.75,21.35,20.58,21.29,8596,16.5156965950954,16.9932589062789,16.3803872735934,16.9455026751606,10799.8472224883,0.0,1.0
2022-10-21,20.46,20.5,20.15,20.5,5891,16.2848748113567,16.316712298769,16.0381342839119,16.316712298769,7401.33783011615,0.0,1.0
2022-10-24,21.1,21.1,20.28,20.28,2560,16.7942746099525,16.7942746099525,16.1416061180017,16.1416061180017,3216.33421237434,0.0,1.0
2022-10-25,20.32,20.9,20.3,20.53,6227,16.1734436054139,16.6350871728913,16.1575248617078,16.3405904143282,7823.48169549028,0.0,1.0
2022-10-26,20.63,20.89,20.47,20.6,2221,16.4201841328587,16.6271278010382,16.2928341832098,16.3963060172996,2790.4212053451,0.0,1.0
2022-10-27,20.24,21.1825,19.7901,20.75,17428,16.1097686305895,16.8599394277402,15.7516764909204,16.5156965950954,21896.2002551797,0.0,1.0
2022-10-28,20.39,20.39,20.0821,20.28,1635,16.2291592083853,16.2291592083853,15.9840901490297,16.1416061180017,2054.18220204378,0.0,1.0
2022-10-31,20.0501,21.039,20.03,20.6,9420,15.9586201590999,16.7457224416488,15.9426218216752,16.3963060172996,11835.1047970962,0.0,1.0
2022-11-01,20.3,21.25,20.3,20.5,2825,16.1575248617078,16.9136651877483,16.1575248617078,16.316712298769,3549.27505857717,0.0,1.0
2022-11-02,20.34,20.49,20.03,20.33,1174,16.18936234912,16.3087529269159,15.9426218216752,16.181402977267,1474.99076770605,0.0,1.0
2022-11-03,20.1,20.34,20.03,20.34,2133,15.9983374246467,16.18936234912,15.9426218216752,16.18936234912,2679.85971679472,0.0,1.0
2022-11-04,20.66,21.5,20.66,20.825,1453,16.4440622484179,17.1126494840748,16.4440622484179,16.5753918839934,1825.52094163279,0.0,1.0
2022-11-07,20.37,20.67,20.13,20.67,3414,16.2132404646792,16.452021620271,16.0222155402058,16.452021620271,4289.28320353361,0.0,1.0
2022-11-08,20.3776,20.672,20.17,20.29,12378,16.2192895872875,16.4536134946416,16.0540530276181,16.1495654898548,15551.4784690507,0.0,1.0
2022-11-09,20.0791,20.4,20.05,20.17,4790,16.0894857632963,16.3466245783549,16.0661677841184,16.1623243992852,5977.74785440349,0.135417,1.0
2022-11-10,20.56,20.7,20.2,20.34,9577,16.4748333985772,16.5870161162718,16.1863635530769,16.2985462707715,11951.7518166226,0.0,1.0
2022-11-11,20.81,21.0,20.4,20.57,3576,16.6751596801747,16.8274076541888,16.3466245783549,16.4828464498411,4462.7194837885,0.0,1.0
2022-11-14,20.4,20.79,20.25,20.79,6319,16.3466245783549,16.6591335776469,16.2264288093964,16.6591335776469,7885.88490437902,0.0,1.0
2022-11-15,20.4,20.79,20.35,20.51,8980,16.3466245783549,16.6591335776469,16.3065593220354,16.4347681422577,11206.7172719297,0.0,1.0
2022-11-16,21.25,21.48,20.45,20.45,13149,17.0277339357863,17.212034114856,16.3866898346743,16.3866898346743,16409.4794441652,0.0,1.0
2022-11-17,21.2,21.46,21.0,21.09,2557,16.9876686794668,17.1960080123282,16.8274076541888,16.8995251155639,3191.0441051586,0.0,1.0
2022-11-18,21.22,21.22,21.22,21.22,293,17.0036947819946,17.0036947819946,17.0036947819946,17.0036947819946,365.653470008397,0.0,1.0
2022-11-21,20.96,21.0,20.85,21.0,4975,16.7953554491332,16.8274076541888,16.7072118852303,16.8274076541888,6208.62120577398,0.0,1.0
2022-11-22,21.08,21.08,20.84,20.92,4474,16.8915120643,16.8915120643,16.6991988339664,16.7633032440776,5583.39121098146,0.0,1.0
2022-11-23,21.32,21.32,21.05,21.05,5034,17.0838252946336,17.0838252946336,16.8674729105083,16.8674729105083,6282.25108540024,0.0,1.0
2022-11-25,21.3706,21.3706,21.32,21.32,570,17.1243713340289,17.1243713340289,17.0838252946336,17.0838252946336,711.339515033401,0.0,1.0
2022-11-28,21.4,21.49,21.3201,21.435,4234,17.1479297047448,17.2200471661199,17.0839054251462,17.1759753841684,5283.87983623055,0.0,1.0
2022-11-29,21.39,21.49,21.3,21.32,11058,17.1399166534809,17.2200471661199,17.0677991921058,17.0838252946336,13799.986591648,0.0,1.0
2022-11-30,21.38,22.44,21.38,21.44,9222,17.131903602217,17.9812870361903,17.131903602217,17.1799819098004,11508.7245748035,0.0,1.0
2022-12-01,21.52,22.35,21.48,22.2094,5953,17.2440863199116,17.9091695748152,17.212034114856,17.7965060740448,7429.13005788391,0.0,1.0
2022-12-02,21.61,21.61,21.5,21.5,2587,17.3162037812867,17.3162037812867,17.2280602173838,17.2280602173838,3228.48302700246,0.0,1.0
2022-12-05,21.6,22.24,21.45,22.24,4902,17.3081907300228,17.8210260109123,17.1879949610643,17.8210260109123,6117.51982928724,0.0,1.0
2022-12-06,21.5,21.98,21.1001,21.5,3451,17.2280602173838,17.612686678051,16.9076182973405,17.2280602173838,4306.72397610572,0.0,1.0
2022-12-07,21.16,21.5001,21.08,21.5,21642,16.9556164744112,17.2281403478964,16.8915120643,17.2280602173838,27008.4382181629,0.0,1.0
2022-12-08,21.17,21.38,21.1,21.38,9386,16.9636295256751,17.131903602217,16.9075381668278,17.131903602217,11713.3906808833,0.0,1.0
2022-12-09,20.85,21.17,20.85,20.95,5391,16.8157222215307,17.0738052484319,16.8157222215307,16.8963731674373,6684.36053588475,0.135417,1.0
2022-12-12,20.62,21.0,20.38,21.0,2415,16.6302250459454,16.9366986403906,16.4366627757695,16.9366986403906,2994.38521501794,0.0,1.0
2022-12-13,20.71,20.9932,20.17,20.72,5910,16.7028108972614,16.931214376069,16.2672957893656,16.7108759918521,7327.87437712464,0.0,1.0
2022-12-14,20.86,20.86,20.405,20.52,2019,16.8237873161213,16.8237873161213,16.4568255122462,16.5495741000388,2503.38043441873,0.0,1.0
2022-12-15,20.64,21.3786,20.21,20.9,5047,16.6463552351268,17.2420431215931,16.2995561677283,16.856047694484,6257.83113051573,0.0,1.0
2022-12-16,20.64,20.64,20.22,20.64,4494,16.6463552351268,16.6463552351268,16.307621262319,16.6463552351268,5572.1603131638,0.0,1.0
2022-12-19,20.42,20.77,20.2409,20.74,7597,16.4689231541322,16.7512014648054,16.3244773100134,16.7270061810334,9419.60433891977,0.0,1.0
2022-12-20,20.3393,20.44,20.2001,20.3445,4965,16.4038378407856,16.4850533433135,16.2915717240835,16.4080316899727,6156.15842342195,0.0,1.0
2022-12-21,20.3,20.4071,20.3,20.4071,2222,16.3721420190443,16.4585191821102,16.3721420190443,16.4585191821102,2755.08238002892,0.0,1.0
2022-12-22,20.61,20.75,20.2,20.21,6782,16.6221599513548,16.7350712756241,16.2914910731376,16.2995561677283,8409.07682329259,0.0,1.0
2022-12-23,20.35,20.58,20.35,20.58,2133,16.4124674919976,16.5979646675828,16.4124674919976,16.5979646675828,2644.73029550031,0.0,1.0
2022-12-27,20.44,20.56,20.2101,20.44,2246,16.4850533433135,16.5818344784015,16.2996368186742,16.4850533433135,2784.84024551979,0.0,1.0
2022-12-28,20.44,20.44,20.44,20.44,106,16.4850533433135,16.4850533433135,16.4850533433135,16.4850533433135,131.430572584638,0.0,1.0
2022-12-29,20.45,20.65,20.21,20.4,4295,16.4931184379042,16.6544203297174,16.2995561677283,16.4527929649509,5325.41801180208,0.0,1.0
2022-12-30,20.445,21.0,20.26,21.0,2433,16.4890858906089,16.9366986403906,16.3398816406816,16.9366986403906,3016.70361413607,0.0,1.0
2023-01-03,20.53,20.7314,20.35,20.35,652,16.5576391946295,16.7200701996854,16.4124674919976,16.4124674919976,808.422012501736,0.0,1.0
2023-01-04,20.78,20.98,20.59,20.6,11333,16.759266559396,16.9205684512093,16.6060297621735,16.6140948567641,14051.9120669972,0.0,1.0
2023-01-05,20.75,20.9399,20.75,20.8581,1360,16.7350712756241,16.8882274219007,16.7350712756241,16.8222549481491,1686.27904448214,0.0,1.0
2023-01-06,21.02,21.02,20.75,20.76,6376,16.9528288295719,16.9528288295719,16.7350712756241,16.7431363702147,7905.67293207221,0.0,1.0
2023-01-09,21.2,21.5864,20.9,20.99,20253,17.0980005322038,17.409635787187,16.856047694484,16.9286335457999,25111.9187411008,0.0,1.0
2023-01-10,21.79,21.8399,20.81,20.81,3282,17.6830562044713,17.723551133549,16.8877650121637,16.8877650121637,4044.25452099829,0.135417,1.0
2023-01-11,21.54,21.7799,21.31,21.65,10360,17.4801757982704,17.6748598360608,17.2935258245655,17.5694431769988,12766.1416324017,0.0,1.0
2023-01-12,21.61,21.61,21.4,21.4172,2282,17.5369823120066,17.5369823120066,17.3665627707979,17.3805209427445,2812.00146767768,0.0,1.0
2023-01-13,21.38,21.4845,21.1,21.15,3801,17.3503323383018,17.4351363480938,17.1231062833568,17.163682364597,4683.7938556717,0.0,1.0
2023-01-17,21.5,21.52,21.4,21.52,1324,17.4477149332782,17.4639453657743,17.3665627707979,17.4639453657743,1631.50304259651,0.0,1.0
2023-01-18,21.7,21.78,21.4594,21.5,9878,17.610019258239,17.6749409882233,17.4147671553112,17.4477149332782,12172.1956607011,0.0,1.0
2023-01-19,21.66,21.81,21.66,21.81,1386,17.5775583932468,17.6992866369674,17.5775583932468,17.6992866369674,1707.90273190239,0.0,1.0
2023-01-20,22.11,22.11,21.665,21.67,2771,17.9427431244085,17.9427431244085,17.5816160013708,17.5856736094949,3414.57321075145,0.0,1.0
2023-01-23,21.95,22.01,21.894,22.0,4270,17.8128996644399,17.8615909619281,17.7674544534509,17.8534757456801,5261.72053767907,0.0,1.0
2023-01-24,21.75,22.06,21.5101,21.81,8459,17.6505953394791,17.9021670431683,17.4559113016888,17.6992866369674,10423.6285780392,0.0,1.0
2023-01-25,21.69,21.8173,21.5701,21.74,3181,17.6019040419909,17.7052107448284,17.504602599177,17.6424801232311,3919.79696261292,0.0,1.0
2023-01-26,21.79,21.92,21.61,21.82,5888,17.6830562044713,17.7885540156958,17.5369823120066,17.7074018532154,7255.50597795185,0.0,1.0
2023-01-27,21.87,21.87,21.7,21.78,1543,17.7479779344556,17.7479779344556,17.610019258239,17.6749409882233,1901.36646127372,0.0,1.0
2023-01-30,21.96,21.99,21.85,21.99,1074,17.8210148806879,17.845360529432,17.7317475019595,17.845360529432,1323.43977926635,0.0,1.0
2023-01-31,22.09,22.09,21.8,21.8,3563,17.9265126919124,17.9265126919124,17.6911714207193,17.6911714207193,4390.51762898139,0.0,1.0
2023-02-01,22.01,22.1,21.85,22.1,3446,17.8615909619281,17.9346279081604,17.7317475019595,17.9346279081604,4246.34402174288,0.0,1.0
2023-02-02,22.05,22.4425,22.01,22.09,2339,17.8940518269202,18.2125740646557,17.8615909619281,17.9265126919124,2882.23989171695,0.0,1.0
2023-02-03,22.05,22.05,22.05,22.05,1571,17.8940518269202,17.8940518269202,17.8940518269202,17.8940518269202,1935.86954676671,0.0,1.0
2023-02-06,21.95,22.03,21.8,21.875,3269,17.8128996644399,17.8778213944242,17.6911714207193,17.7520355425796,4028.23523130512,0.0,1.0
2023-02-07,21.82,21.845,21.8,21.81,973,17.8172956770814,17.8377096272156,17.8009645169741,17.8091300970278,1191.58711764039,0.135417,1.0
2023-02-08,21.79,21.8799,21.79,21.8799,403,17.7927989369205,17.8662075016028,17.7927989369205,17.8662075016028,493.535054891136,0.0,1.0
2023-02-09,21.8,21.8799,21.73,21.8799,1564,17.8009645169741,17.8662075016028,17.7438054565985,17.8662075016028,1915.35688796461,0.0,1.0
2023-02-10,21.75,21.75,21.66,21.6988,2391,17.7601366167058,17.7601366167058,17.6866463962229,17.7183288468311,2928.14470532186,0.0,1.0
2023-02-13,21.63,21.75,21.63,21.75,2006,17.6621496560619,17.7601366167058,17.6621496560619,17.7601366167058,2456.6533997807,0.0,1.0
2023-02-14,21.67,21.7,21.63,21.63,4254,17.6948119762766,17.7193087164375,17.6621496560619,17.6621496560619,5209.6727630444,0.0,1.0
2023-02-15,21.59,21.6923,21.48,21.63,6875,17.6294873358473,17.7130212197962,17.5396659552571,17.6621496560619,8419.4875989493,0.0,1.0
2023-02-16,21.5101,21.5101,21.5,21.5,1555,17.5642443512186,17.5642443512186,17.5559971153644,17.5559971153644,1904.33501328962,0.0,1.0
2023-02-17,21.68,21.6897,21.6,21.6,1736,17.7029775563302,17.7108981689823,17.637652915901,17.637652915901,2125.99715953105,0.0,1.0
2023-02-21,21.68,21.7485,21.6,21.6001,2531,17.7029775563302,17.7589117796978,17.637652915901,17.6377345717015,3099.59608915501,0.0,1.0
2023-02-22,21.6563,21.7499,21.6,21.65,2760,17.6836251316031,17.7600549609053,17.637652915901,17.6784808161692,3380.04156699636,0.0,1.0
2023-02-23,21.5425,21.73,21.5425,21.66,1039,17.5907008305924,17.7438054565985,17.5907008305924,17.6866463962229,1272.4141985903,0.0,1.0
2023-02-24,21.6299,21.6781,21.5,21.6,7978,17.6620680002614,17.70142609612,17.5559971153644,17.637652915901,9770.27957300618,0.0,1.0
2023-02-27,21.5,21.63,21.5,21.54,3897,17.5559971153644,17.6621496560619,17.5559971153644,17.588659435579,4772.47173426987,0.0,1.0
2023-02-28,21.45,21.54,21.45,21.5,2801,17.5151692150961,17.588659435579,17.5151692150961,17.5559971153644,3430.25232940465,0.0,1.0
2023-03-01,21.3875,21.3875,21.15,21.1516,1702,17.4641343397607,17.4641343397607,17.2702018134864,17.2715083062949,2084.35896631443,0.0,1.0
2023-03-02,21.1137,21.64,21.08,21.4941,3533,17.2405607578916,17.6703152361156,17.2130427531107,17.5511794231327,4326.69813630368,0.0,1.0
2023-03-03,21.1001,21.2,21.03,21.1888,4665,17.2294555690186,17.3110297137546,17.1722148528425,17.3018842640945,5713.00503986887,0.0,1.0
2023-03-06,21.15,21.18,21.1,21.18,1590,17.2702018134864,17.2946985536473,17.2293739132181,17.2946985536473,1947.1978592479,0.0,1.0
2023-03-07,21.58,21.6954,21.21,21.21,5379,17.6213217557936,17.7155525496129,17.3191952938083,17.3191952938083,6587.40709741794,0.0,1.0
2023-03-08,21.62,21.75,21.3937,21.7,3881,17.6539840760083,17.7601366167058,17.469196999394,17.7193087164375,4752.87729040322,0.0,1.0
2023-03-09,21.73,22.0961,21.66,21.7,8561,17.7438054565985,18.0427473423629,17.6866463962229,17.7193087164375,10484.2521213971,0.0,1.0
2023-03-10,20.74,21.58,20.74,21.58,3211,17.045988866699,17.7363760724862,17.045988866699,17.7363760724862,3906.85107920621,0.135417,1.0
2023-03-13,20.55,20.8699,20.55,20.7838,5495,16.8898298558662,17.1527523167368,16.8898298558662,17.0819876281436,6685.81335416944,0.0,1.0
2023-03-14,20.83,21.0,20.55,20.8,9018,17.1199589244619,17.2596801446808,16.8898298558662,17.0953022385409,10972.2774937034,0.0,1.0
2023-03-15,20.8175,20.8175,20.8175,20.8175,437,17.1096853053282,17.1096853053282,17.1096853053282,17.1096853053282,531.701626164158,0.0,1.0
2023-03-16,21.5,21.99,20.9999,21.0001,3309,17.6706249100303,18.0733507800729,17.2595979557277,17.2597623336338,4026.08851482197,0.0,1.0
2023-03-17,21.345,21.345,20.85,20.86,1036,17.5432320327719,17.5432320327719,17.1363967150759,17.1446156103829,1260.51003365233,0.0,1.0
2023-03-20,21.58,21.92,20.82,20.82,5055,17.7363760724862,18.0158185129239,17.1117400291549,17.1117400291549,6150.46160242523,0.0,1.0
2023-03-21,21.1,21.73,21.1,21.73,3913,17.3418690977507,17.8596595020911,17.3418690977507,17.8596595020911,4760.98046494359,0.0,1.0
2023-03-22,20.92,21.05,20.83,21.05,5694,17.1939289822248,17.3007746212157,17.1199589244619,17.3007746212157,6927.93835098106,0.0,1.0
2023-03-23,20.5,20.8521,20.5,20.8521,2451,16.8487353793312,17.1381226830904,16.8487353793312,17.1381226830904,2982.15259892072,0.0,1.0
2023-03-24,20.73,21.0,20.73,21.0,506,17.037769971392,17.2596801446808,17.037769971392,17.2596801446808,615.654514505868,0.0,1.0
2023-03-27,20.8,20.8,20.75,20.75,607,17.0953022385409,17.0953022385409,17.054207762006,17.054207762006,738.542075701705,0.0,1.0
2023-03-28,20.64,20.9125,20.45,20.88,5249,16.9637999136291,17.1877648107446,16.8076409027963,17.1610534009969,6386.50305660336,0.0,1.0
2023-03-29,20.56,21.0,20.56,20.78,1907,16.8980487511732,17.2596801446808,16.8980487511732,17.078864447927,2320.26316040057,0.0,1.0
2023-03-30,20.48,20.62,20.48,20.6,3446,16.8322975887172,16.9473621230151,16.8322975887172,16.9309243324011,4192.77758297871,0.0,1.0
2023-03-31,20.9,21.52,20.07,20.18,31981,17.1774911916109,17.6870627006443,16.4953228811306,16.5857307295075,38911.5553921188,0.0,1.0
2023-04-03,21.4,21.7749,20.9543,20.9543,11674,17.5884359569604,17.8965623420195,17.2221197931278,17.2221197931278,14203.8553405958,0.0,1.0
2023-04-04,21.276,21.47,20.7624,21.47,26981,17.4865216551537,17.6459682241093,17.0643991921867,17.6459682241093,32828.0127586617,0.0,1.0
2023-04-05,21.3035,21.65,21.28,21.48,8474,17.5091236172479,17.7939083396352,17.4898092132765,17.6541871194163,10310.3880551833,0.0,1.0
2023-04-06,21.21,21.37,20.595,21.22,7517,17.5435747607063,17.6759166730925,17.0348855349715,17.5518461302304,9087.97506635308,0.135417,1.0
2023-04-10,21.29,21.29,20.8349,20.8368,2473,17.6097457168994,17.6097457168994,17.2333156898557,17.2348872500653,2989.83136079436,0.0,1.0
2023-04-11,21.1622,21.55,20.9,21.55,6312,17.5040376143808,17.8248013245271,17.2871623054578,17.8248013245271,7631.14255937488,0.0,1.0
2023-04-12,21.4651,21.65,21.14,21.14,2182,17.7545773972671,17.9075150197685,17.4856751740373,17.4856751740373,2638.01537778136,0.0,1.0
2023-04-13,21.86,21.86,21.27,21.45,6211,18.0812137797755,18.0812137797755,17.5932029778511,17.7420876292857,7509.0346065078,0.0,1.0
2023-04-14,21.7,21.7,21.68,21.68,255,17.9488718673892,17.9488718673892,17.9323291283409,17.9323291283409,308.292356248509,0.0,1.0
2023-04-17,21.35,21.67,21.26,21.28,2052,17.6593739340443,17.9240577588168,17.584931608327,17.6014743473753,2480.84672557623,0.0,1.0
2023-04-18,21.45,21.6,21.23,21.6,3099,17.7420876292857,17.8661581721478,17.5601174997545,17.8661581721478,3746.65887064364,0.0,1.0
2023-04-19,21.25,21.33,21.185,21.33,2757,17.5766602388028,17.642831194996,17.5228963368959,17.642831194996,3333.18441638094,0.0,1.0
2023-04-20,21.3069,21.3069,21.12,21.25,3154,17.6237243313952,17.6237243313952,17.469132434989,17.5766602388028,3813.15330042273,0.0,1.0
2023-04-21,21.28,21.46,21.1,21.141,5073,17.6014743473753,17.7503589988098,17.4525896959407,17.4865023109897,6133.20440489679,0.0,1.0
2023-04-24,21.12,21.51,21.11,21.4,1980,17.469132434989,17.7917158464305,17.4608610654648,17.700730781665,2393.79947204724,0.0,1.0
2023-04-25,21.05,21.4,21.05,21.4,5403,17.41123284832,17.700730781665,17.41123284832,17.700730781665,6532.17098357134,0.0,1.0
2023-04-26,21.16,21.495,21.125,21.3,27214,17.5022179130855,17.7793087921443,17.473268119751,17.6180170864235,32901.4438546939,0.0,1.0
2023-04-27,21.3,21.56,21.04,21.1919,5091,17.6180170864235,17.8330726940512,17.4029614787958,17.5286035818676,6154.96621827907,0.0,1.0
2023-04-28,21.95,22.14,21.53,21.53,13408,18.1556561054928,18.3128121264515,17.8082585854788,17.8082585854788,16210.1329905098,0.0,1.0
2023-05-01,21.74,21.88,21.74,21.88,2299,17.9819573454858,18.0977565188238,17.9819573454858,18.0977565188238,2779.46716476597,0.0,1.0
2023-05-02,21.3501,21.9459,21.07,21.74,6367,17.6594566477395,18.1522648439879,17.4277755873683,17.9819573454858,7697.63698915394,0.0,1.0
2023-05-03,21.0768,21.5,21.05,21.5,4622,17.4334001186447,17.7834444769064,17.41123284832,17.7834444769064,5587.95008070826,0.0,1.0
2023-05-04,21.05,21.6,21.05,21.1463,2763,17.41123284832,17.8661581721478,17.41123284832,17.4908861368375,3340.43835417501,0.0,1.0
2023-05-05,21.3995,21.3995,21.3995,21.3995,554,17.7003172131888,17.7003172131888,17.7003172131888,17.7003172131888,669.780256320288,0.0,1.0
2023-05-08,21.4,21.4,21.4,21.4,1414,17.700730781665,17.700730781665,17.700730781665,17.700730781665,1709.51134013879,0.0,1.0
2023-05-09,21.45,21.45,21.0101,21.0101,732,17.7420876292857,17.7420876292857,17.3782300839186,17.3782300839186,884.980410878071,0.0,1.0
2023-05-10,21.05,21.13,21.01,21.12,3818,17.5232412530051,17.5898378943466,17.4899429323343,17.5815133141789,4586.41748062547,0.135417,1.0
2023-05-11,21.19,21.19,21.05,21.05,1017,17.6397853753528,17.6397853753528,17.5232412530051,17.5232412530051,1221.68323148144,0.0,1.0
2023-05-12,21.0,21.0,20.83,20.83,1630,17.4816183521666,17.4816183521666,17.3401004893157,17.3401004893157,1958.05670335765,0.0,1.0
2023-05-15,21.0,21.125,21.0,21.0,5174,17.4816183521666,17.5856756042628,17.4816183521666,17.4816183521666,6215.32845593405,0.0,1.0
2023-05-16,20.975,20.975,20.7495,20.7495,490,17.4608069017473,17.4608069017473,17.2730876189657,17.2730876189657,588.618272788499,0.0,1.0
2023-05-17,20.904,20.9999,20.904,20.9999,392,17.4017023825567,17.4815351063649,17.4017023825567,17.4815351063649,470.894618230798,0.0,1.0
2023-05-18,20.94,20.9836,20.82,20.84,1437,17.4316708711604,17.4679660406915,17.331775909148,17.3484250694834,1726.21317958586,0.0,1.0
2023-05-19,20.46,20.95,20.3,20.95,4035,17.0320910231109,17.4399954513281,16.8988977404277,17.4399954513281,4847.09128714609,0.0,1.0
2023-05-22,20.445,20.5,20.3,20.33,2878,17.0196041528593,17.0653893437816,16.8988977404277,16.9238714809308,3457.23140629653,0.0,1.0
2023-05-23,20.4,20.55,20.31,20.4,12501,16.9821435421047,17.1070122446201,16.9072223205954,16.9821435421047,15016.9735267939,0.0,1.0
2023-05-24,20.75,20.9143,20.4,20.4,2653,17.2735038479741,17.4102767001294,16.9821435421047,16.9821435421047,3186.9475055263,0.0,1.0
2023-05-25,20.6,20.74,20.4101,20.74,1993,17.1486351454586,17.2651792678064,16.990551368074,17.2651792678064,2394.11472993363,0.0,1.0
2023-05-26,20.65,20.65,20.55,20.6199,5109,17.1902580462971,17.1902580462971,17.1070122446201,17.1652010599923,6137.246440156,0.0,1.0
2023-05-30,20.7799,20.8,20.5,20.8,8104,17.2983943426755,17.3151267488126,17.0653893437816,17.3151267488126,9735.02547485306,0.0,1.0
2023-05-31,21.0,21.0,20.555,20.7,6053,17.4816183521666,17.4816183521666,17.111174534704,17.2318809471356,7271.23756160974,0.0,1.0
2023-06-01,20.73,20.75,20.5388,20.5689,3214,17.2568546876387,17.2735038479741,17.0976887148323,17.1227457011371,3860.85536478007,0.0,1.0
2023-06-02,21.4,21.4792,20.602,20.935,11138,17.8146015588745,17.8805322338027,17.1503000614922,17.4275085810765,13379.6537190169,0.0,1.0
2023-06-05,21.45,21.45,21.1232,21.4294,8183,17.856224459713,17.856224459713,17.5841771798326,17.8390758245675,9829.92515556792,0.0,1.0
2023-06-06,21.6,21.79,21.46,21.79,2838,17.9810931622285,18.1392601854147,17.8645490398807,18.1392601854147,3409.18093504848,0.0,1.0
2023-06-07,21.48,21.48,21.48,21.48,414,17.8811982002161,17.8811982002161,17.8811982002161,17.8811982002161,497.322377417221,0.0,1.0
2023-06-08,21.5,21.55,21.2,21.55,4141,17.8978473605515,17.93947026139,17.6481099555205,17.93947026139,4974.42503595341,0.0,1.0
2023-06-09,21.38,21.5,20.88,21.39,4828,17.910681365796,18.0112090441822,17.4918160391871,17.9190586723282,5763.18889783412,0.135417,1.0
2023-06-12,21.32,21.5,21.01,21.17,4108,17.860417526603,18.0112090441822,17.6007210241054,17.7347579286203,4903.72410776771,0.0,1.0
2023-06-13,21.27,21.275,21.13,21.13,3448,17.8185309939421,17.8227196472082,17.7012487024916,17.7012487024916,4115.88138354018,0.0,1.0
2023-06-14,21.31,21.44,21.2475,21.2802,2078,17.8520402200708,17.9609452049891,17.7996820542447,17.8270758466049,2480.5108802194,0.0,1.0
2023-06-15,21.27,21.4499,21.1,21.4499,2757,17.8185309939421,17.9692387384559,17.676116782895,17.9692387384559,3291.0339252959,0.0,1.0
2023-06-16,21.28,21.45,21.15,21.17,7640,17.8269083004742,17.9693225115213,17.7180033155559,17.7347579286203,9119.87638348234,0.0,1.0
2023-06-20,21.34,21.44,21.28,21.28,2181,17.8771721396673,17.9609452049891,17.8269083004742,17.8269083004742,2603.46209324279,0.0,1.0
2023-06-21,21.38,21.4,21.22,21.39,3300,17.910681365796,17.9274359788604,17.7766444612812,17.9190586723282,3939.21362113766,0.0,1.0
2023-06-22,21.2,21.4399,21.2,21.33,2060,17.7598898482168,17.9608614319238,17.7598898482168,17.8687948331351,2459.02426046775,0.0,1.0
2023-06-23,21.37,21.41,21.03,21.25,3891,17.9023040592638,17.9358132853926,17.6174756371698,17.8017763808777,4644.6909696505,0.0,1.0
2023-06-26,21.28,21.447,21.28,21.38,4314,17.8269083004742,17.9668093195616,17.8269083004742,17.910681365796,5149.62653381451,0.0,1.0
2023-06-27,21.33,21.41,21.05,21.21,7694,17.8687948331351,17.9358132853926,17.6342302502342,17.768267154749,9184.33624273731,0.0,1.0
2023-06-28,21.3785,21.3785,21.1534,21.25,2320,17.9094247698162,17.9094247698162,17.7208515997769,17.8017763808777,2769.3865457695,0.0,1.0
2023-06-29,21.42,21.45,21.2779,21.2779,7428,17.9441905919247,17.9693225115213,17.8251490661025,17.8251490661025,8866.81175085168,0.0,1.0
2023-06-30,21.5497,21.6,21.425,21.45,2082,18.0528442576471,18.0949821095039,17.9483792451908,17.9693225115213,2485.28568460866,0.0,1.0
2023-07-03,21.7399,21.7399,21.5,21.5,2559,18.2121806278891,18.2121806278891,18.0112090441822,18.0112090441822,3054.68110802765,0.0,1.0
2023-07-05,21.74,21.75,21.66,21.74,4615,18.2122644009544,18.2206417074866,18.145245948697,18.2122644009544,5508.93056410615,0.0,1.0
2023-07-06,21.53,21.79,21.5,21.79,8046,18.0363409637787,18.2541509336153,18.0112090441822,18.2541509336153,9604.51902899198,0.0,1.0
2023-07-07,21.6,21.82,21.46,21.51,4607,18.0949821095039,18.2792828532118,17.9776998180534,18.0195863507143,5499.38095532763,0.0,1.0
2023-07-10,21.6,21.6,21.41,21.54,4227,18.2084250813707,18.2084250813707,18.0482583792661,18.1578461228114,5014.33812051179,0.135417,1.0
2023-07-11,21.55,21.6899,21.39,21.39,1683,18.1662759492379,18.2842092209455,18.031398726413,18.031398726413,1996.48238864948,0.0,1.0
2023-07-12,21.37,21.69,20.8703,21.69,3821,18.0145390735598,18.2842935192098,17.5933006470246,18.2842935192098,4532.71491802118,0.0,1.0
2023-07-13,21.3787,21.73,21.375,21.52,3471,18.0218730225509,18.318012824916,18.0187539867731,18.1409864699582,4117.52250208101,0.0,1.0
2023-07-14,21.545,21.7,21.5,21.5,1439,18.1620610360246,18.2927233456363,18.1241268171051,18.1241268171051,1707.0339615369,0.0,1.0
2023-07-17,21.425,21.6,21.35,21.42,7988,18.0609031189059,18.2084250813707,17.9976794207067,18.0566882056926,9475.87719580036,0.0,1.0
2023-07-18,21.54,21.55,21.46,21.49,3713,18.1578461228114,18.1662759492379,18.0904075113989,18.1156969906786,4404.59840110248,0.0,1.0
2023-07-19,21.42,21.7199,21.3514,21.67,2380,18.0566882056926,18.3094987002252,17.9988595964064,18.2674338663566,2823.3084283932,0.0,1.0
2023-07-20,21.1509,21.4668,21.15,21.28,10327,17.8298415765539,18.0961397933689,17.8290828921755,17.9386706357208,12250.5487983263,0.0,1.0
2023-07-21,21.33,21.52,21.0621,21.21,4449,17.9808197678536,18.1409864699582,17.754984717886,17.8796618507349,5277.6887386224,0.0,1.0
2023-07-24,21.61,21.99,21.38,21.38,17699,18.2168549077973,18.5371883120066,18.0229688999864,18.0229688999864,20995.6873420719,0.0,1.0
2023-07-25,21.58,21.6146,21.55,21.6,2818,18.1915654285176,18.2207326279535,18.1662759492379,18.2084250813707,3342.89208034119,0.0,1.0
2023-07-26,21.65,21.69,21.62,21.68,2620,18.2505742135035,18.2842935192098,18.2252847342238,18.2758636927832,3108.0117993236,0.0,1.0
2023-07-27,21.4501,21.4501,21.4302,21.4302,985,18.0820619832366,18.0820619832366,18.0652866286477,18.0652866286477,1168.47008486021,0.0,1.0
2023-07-28,21.46,21.4776,21.4501,21.4501,890,18.0904075113989,18.1052440059096,18.0820619832366,18.0820619832366,1055.77500053359,0.0,1.0
2023-07-31,21.81,21.9999,21.65,21.7,2376,18.3854514363285,18.5455338401689,18.2505742135035,18.2927233456363,2818.56337221102,0.0,1.0
2023-08-01,21.9,22.0,21.5001,21.5001,6931,18.4613198741675,18.5456181384331,18.1242111153694,18.1242111153694,8221.99609966104,0.0,1.0
2023-08-02,22.19,22.26,21.55,21.8,15367,18.7057848405378,18.7647936255237,18.1662759492379,18.3770216099019,18229.3195878648,0.0,1.0
2023-08-03,22.0,22.3,21.68,22.19,5037,18.5456181384331,18.79851293123,18.2758636927832,18.7057848405378,5975.21199740191,0.0,1.0
2023-08-04,22.3986,22.55,22.16,22.42,8763,18.8816310197958,19.009258591894,18.6804953612581,18.8996708483487,10395.2318310965,0.0,1.0
2023-08-07,22.3,22.55,22.0499,22.4,5390,18.79851293123,19.009258591894,18.5876829723017,18.8828111954956,6393.96320547869,0.0,1.0
2023-08-08,22.28,22.34,22.01,22.13,6271,18.7816532783768,18.8322322369362,18.5540479648597,18.6552058819784,7439.06182960242,0.0,1.0
2023-08-09,22.22,22.39,22.2011,22.28,4329,18.7310743198175,18.874381369069,18.7151419478713,18.7816532783768,5135.33705315719,0.0,1.0
2023-08-10,22.1,22.54,22.09,22.09,2319,18.7440705832193,19.1172556989033,18.7355891033174,18.7355891033174,2734.19264894797,0.135417,1.0
2023-08-11,22.12,22.12,21.95,22.0,344,18.7610335430231,18.7610335430231,18.6168483846907,18.6592557842002,405.589595186762,0.0,1.0
2023-08-14,22.03,22.23,21.96,21.99,2416,18.6847002239059,18.8543298219441,18.6253298645926,18.6507743042983,2848.55948247447,0.0,1.0
2023-08-15,22.02,22.2499,22.0,22.2499,722,18.676218744004,18.8712079669489,18.6592557842002,18.8712079669489,851.266534083844,0.0,1.0
2023-08-16,22.0,22.25,21.94,22.07,1750,18.6592557842002,18.8712927817479,18.6083669047888,18.7186261435136,2063.31916156056,0.0,1.0
2023-08-17,21.81,22.15,21.5966,22.15,4258,18.4981076660639,18.7864779827288,18.3171128849572,18.7864779827288,5020.35027995707,0.0,1.0
2023-08-18,21.8278,21.95,21.65,21.75,2455,18.5132047002893,18.6168483846907,18.3624039876334,18.4472187866525,2894.54202378925,0.0,1.0
2023-08-21,21.8,22.2399,21.57,21.61,3231,18.489626186162,18.862726487047,18.2945521484181,18.3284780680258,3809.47669200124,0.0,1.0
2023-08-22,22.03,22.1,21.75,21.76,1676,18.6847002239059,18.7440705832193,18.4472187866525,18.4557002665544,1976.07023701457,0.0,1.0
2023-08-23,22.14,22.14,21.98,21.98,420,18.7779965028269,18.7779965028269,18.6422928243964,18.6422928243964,495.196598774535,0.0,1.0
2023-08-24,21.59,22.06,21.59,21.91,3960,18.3115151082219,18.7101446636117,18.3115151082219,18.582922465083,4668.99650273133,0.0,1.0
2023-08-25,21.6501,21.6501,21.6501,21.6501,256,18.3624888024324,18.3624888024324,18.3624888024324,18.3624888024324,301.834117348288,0.0,1.0
2023-08-28,21.88,22.01,21.66,21.66,3822,18.5574780253773,18.6677372641021,18.3708854675353,18.3708854675353,4506.28904884826,0.0,1.0
2023-08-29,21.9216,22.22,21.88,22.22,1550,18.5927609817692,18.8458483420422,18.5574780253773,18.8458483420422,1827.51125738221,0.0,1.0
2023-08-30,22.02,22.175,21.98,21.9801,1932,18.676218744004,18.8076816824836,18.6422928243964,18.6423776391954,2277.90435436286,0.0,1.0
2023-08-31,21.9001,22.15,21.88,22.115,2811,18.5745257999801,18.7864779827288,18.5574780253773,18.7567928030722,3314.28009322671,0.0,1.0
2023-09-01,22.0,22.3,21.88,22.28,3764,18.6592557842002,18.9137001812575,18.5574780253773,18.8967372214537,4437.90475663654,0.0,1.0
2023-09-05,21.75,22.0861,21.56,22.0861,5055,18.4472187866525,18.7322813261556,18.2860706685162,18.7322813261556,5960.04477810778,0.0,1.0
2023-09-06,21.99,22.0572,21.71,21.85,3423,18.6507743042983,18.7077698492391,18.4132928670448,18.5320335856716,4035.85228001245,0.0,1.0
2023-09-07,22.12,22.32,21.72,22.0,11454,18.7610335430231,18.9306631410613,18.4217743469468,18.6592557842002,13504.7186722941,0.0,1.0
2023-09-08,21.8,22.15,21.8,21.855,5590,18.6044798425497,18.9031756198384,18.6044798425497,18.6514177504094,6550.14281674747,0.135417,1.0
2023-09-11,21.67,22.0982,21.67,21.81,1482,18.4935356966996,18.8589686447996,18.4935356966996,18.6130140076151,1736.54949095166,0.0,1.0
2023-09-12,21.8499,21.85,21.69,21.79,2401,18.647065326226,18.6471506678767,18.5106040268304,18.5959456774843,2813.3976570681,0.0,1.0
2023-09-13,21.89,21.9,21.755,21.77,1950,18.6812873281382,18.6898214932036,18.5660760997555,18.5788773473535,2284.93354072586,0.0,1.0
2023-09-14,22.0,22.0,22.0,22.0,301,18.7751631438575,18.7751631438575,18.7751631438575,18.7751631438575,352.699997824864,0.0,1.0
2023-09-15,21.74,21.89,21.6,21.89,4112,18.5532748521574,18.6812873281382,18.4337965412419,18.6812873281382,4818.28036895627,0.0,1.0
2023-09-18,21.71,21.85,21.521,21.78,2004,18.5276723569612,18.6471506678767,18.3663766372253,18.5874115124189,2348.20862339211,0.0,1.0
2023-09-19,21.42,21.89,21.42,21.89,13676,18.2801815700649,18.6812873281382,18.2801815700649,18.6812873281382,16025.000565624,0.0,1.0
2023-09-20,21.39,21.49,21.02,21.42,13944,18.2545790748687,18.3399207255226,17.9388149674493,18.2801815700649,16339.0324573751,0.0,1.0
2023-09-21,21.21,21.68,20.82,21.32,7076,18.1009641036917,18.502069861765,17.7681316661415,18.194839919411,8291.37935085959,0.0,1.0
2023-09-22,21.24,21.89,21.2,21.89,5949,18.1265665988879,18.6812873281382,18.0924299386263,18.6812873281382,6970.80494039904,0.0,1.0
2023-09-25,21.57,21.57,21.15,21.15,1756,18.4081940460457,18.4081940460457,18.0497591132994,18.0497591132994,2057.61194744339,0.0,1.0
2023-09-26,21.1956,21.42,21.0,21.42,2344,18.0886749059976,18.2801815700649,17.9217466373185,18.2801815700649,2746.60729203149,0.0,1.0
2023-09-27,21.36,21.36,21.12,21.2,3757,18.2289765796726,18.2289765796726,18.0241566181032,18.0924299386263,4402.30528846515,0.0,1.0
2023-09-28,21.3399,21.36,20.97,21.36,3638,18.2118229078911,18.2289765796726,17.8961441421224,18.2289765796726,4262.86575444138,0.0,1.0
2023-09-29,21.33,21.33,21.2,21.2993,3642,18.2033740844764,18.2033740844764,18.0924299386263,18.1771741977256,4267.55279760183,0.0,1.0
2023-10-02,21.17,21.35,21.04,21.35,4512,18.0668274434302,18.2204424146072,17.9558832975801,18.2204424146072,5286.98468500259,0.0,1.0
2023-10-03,21.05,21.2887,20.94,21.27,4354,17.9644174626455,18.1681279827563,17.8705416469262,18.1521690940841,5101.8464801643,0.0,1.0
2023-10-04,20.97,21.2365,20.97,21.23,2739,17.8961441421224,18.123579641115,17.8961441421224,18.1180324338225,3209.45280412724,0.0,1.0
2023-10-05,21.25,21.25,20.86,20.9664,3674,18.1351007639533,18.1351007639533,17.8022683264031,17.8930718426988,4305.04914288554,0.0,1.0
2023-10-06,21.19,21.19,20.86,21.1758,871,18.0838957735609,18.0838957735609,17.8022683264031,18.0717772591681,1020.60364819089,0.0,1.0
2023-10-09,21.0,21.05,20.85,20.99,5034,17.9217466373185,17.9644174626455,17.7937341613377,17.9132124722531,5898.64381744308,0.0,1.0
2023-10-10,20.89,21.0,20.85,20.88,1732,17.960506254796,18.0550804859127,17.926115625299,17.9519085974218,2014.50223544442,0.155417,1.0
2023-10-11,20.94,20.94,20.85,20.9,2193,18.0034945416672,18.0034945416672,17.926115625299,17.9691039121703,2550.69480504019,0.0,1.0
2023-10-12,20.83,20.9499,20.75,20.88,6055,17.9089203105505,18.0120062224677,17.8401390515566,17.9519085974218,7042.61607137181,0.0,1.0
2023-10-13,20.69,20.926,20.32,20.91,6773,17.7885531073111,17.9914578213433,17.4704397844641,17.9777015695445,7877.72727521077,0.0,1.0
2023-10-16,20.6,20.7,20.27,20.69,8296,17.7111741909429,17.7971507646854,17.4274514975929,17.7885531073111,9649.14003767143,0.0,1.0
2023-10-17,20.7,20.73,20.24,20.61,14512,17.7971507646854,17.8229437368081,17.4016585254701,17.7197718483172,16879.0164207675,0.0,1.0
2023-10-18,20.45,20.9,20.3,20.9,5471,17.5822093303293,17.9691039121703,17.4532444697156,17.9691039121703,6363.36127604872,0.0,1.0
2023-10-19,20.52,20.6594,20.52,20.65,1775,17.642392931949,17.7622442757459,17.642392931949,17.7541624778142,2064.51585907265,0.0,1.0
2023-10-20,20.51,20.87,20.25,20.52,2401,17.6337952745747,17.9433109400475,17.4102561828444,17.642392931949,2792.62117049772,0.0,1.0
2023-10-23,20.65,20.85,20.3,20.62,2332,17.7541624778142,17.926115625299,17.4532444697156,17.7283695056914,2712.36675118728,0.0,1.0
2023-10-24,20.98,21.22,20.4925,20.72,5419,18.0378851711642,18.2442289481461,17.6187493741698,17.8143460794339,6302.87968468435,0.0,1.0
2023-10-25,21.09,21.19,20.53,20.53,5500,18.1324594022809,18.2184359760233,17.6509905893232,17.6509905893232,6397.09139430964,0.0,1.0
2023-10-26,20.95,21.2,20.33,20.33,6464,18.0120921990415,18.2270336333976,17.4790374418383,17.4790374418383,7518.32704960317,0.0,1.0
2023-10-27,20.75,21.0,20.51,20.95,4212,17.8401390515566,18.0550804859127,17.6337952745747,18.0120921990415,4899.00890051494,0.0,1.0
2023-10-30,20.7661,21.26,20.58,20.6,3038,17.8539812799291,18.278619577643,17.6939788761944,17.7111741909429,3533.5206647114,0.0,1.0
2023-10-31,20.7,20.7677,20.55,20.63,5714,17.7971507646854,17.855356905109,17.6681859040717,17.7369671630657,6645.99640492458,0.0,1.0
2023-11-01,20.5,20.84,20.33,20.84,8747,17.6251976172005,17.9175179679248,17.4790374418383,17.9175179679248,10173.7015320048,0.0,1.0
2023-11-02,20.9,21.4899,20.4,20.58,9448,17.9691039121703,18.4762797206769,17.539221043458,17.6939788761944,10989.0399078977,0.0,1.0
2023-11-03,20.9888,21.15,20.73,21.0,8215,18.0454511096535,18.1840453465264,17.8229437368081,18.0550804859127,9554.92832804615,0.0,1.0
2023-11-06,20.97,21.65,20.71,21.09,11514,18.02928751379,18.6139282152386,17.8057484220596,18.1324594022809,13392.0200571056,0.0,1.0
2023-11-07,20.87,20.9999,20.63,20.92,5700,17.9433109400475,18.054994509339,17.7369671630657,17.9862992269187,6629.71289955727,0.0,1.0
2023-11-08,20.89,21.33,20.66,21.0,13204,17.960506254796,18.3388031792628,17.7627601351884,18.0550804859127,15357.6717764481,0.0,1.0
2023-11-09,20.91,20.93,20.65,20.73,9487,18.1113237811578,18.1286469028997,17.8861231985131,17.9554156854807,10952.9912002555,0.155417,1.0
2023-11-10,21.0,21.49,20.7101,20.73,11310,18.1892778289963,18.6136943116729,17.9381791793475,17.9554156854807,13057.6926820797,0.0,1.0
2023-11-13,20.92,21.01,20.71,20.75,3718,18.1199853420287,18.1979393898673,17.9380925637388,17.9727388072226,4292.52885870667,0.0,1.0
2023-11-14,20.9,21.01,20.74,20.94,9008,18.1026622202868,18.1979393898673,17.9640772463516,18.1373084637706,10399.9730928536,0.0,1.0
2023-11-15,20.9,21.0285,20.8,20.9,5079,18.1026622202868,18.2139632774786,18.0160466115773,18.1026622202868,5863.8391805732,0.0,1.0
2023-11-16,20.92,21.0,20.71,20.86,18643,18.1199853420287,18.1892778289963,17.9380925637388,18.068015976803,21523.8341885068,0.0,1.0
2023-11-17,21.04,21.2,20.825,20.825,10138,18.2239240724801,18.3625090464154,18.0377005137547,18.0377005137547,11704.5878347413,0.0,1.0
2023-11-20,21.29,21.39,21.2001,21.27,23062,18.4404630942539,18.5270787029634,18.3625956620241,18.423139972512,26625.6859977119,0.0,1.0
2023-11-21,21.29,21.4985,21.16,21.35,12975,18.4404630942539,18.6210566384132,18.3278628029316,18.4924324594796,14979.9790053036,0.0,1.0
2023-11-22,21.32,21.41,21.16,21.4,8690,18.4664477768668,18.5444018247053,18.3278628029316,18.5357402638344,10032.8337230126,0.0,1.0
2023-11-24,21.35,21.4,21.1914,21.4,2790,18.4924324594796,18.5357402638344,18.3550601040663,18.5357402638344,3221.12843351038,0.0,1.0
2023-11-27,21.22,21.62,21.18,21.5,12830,18.3798321681573,18.7262946029953,18.3451859246735,18.6223558725439,14812.5726888667,0.0,1.0
2023-11-28,21.1843,21.5,21.11,21.27,8403,18.348910395848,18.6223558725439,18.2845549985768,18.423139972512,9701.48466909951,0.0,1.0
2023-11-29,21.28,21.35,21.14,21.3,11891,18.431801533383,18.4924324594796,18.3105396811897,18.4491246551249,13728.4724741476,0.0,1.0
2023-11-30,21.25,21.3,20.75,21.255,21390,18.4058168507701,18.4491246551249,17.9727388072226,18.4101476312056,24695.3179902462,0.0,1.0
2023-12-01,21.41,21.43,21.125,21.23,7156,18.5444018247053,18.5617249464472,18.2975473398832,18.3884937290282,8261.79034774203,0.0,1.0
2023-12-04,21.36,21.41,21.25,21.41,5348,18.5010940203506,18.5444018247053,18.4058168507701,18.5444018247053,6174.40676072167,0.0,1.0
2023-12-05,21.55,21.56,21.3048,21.305,3736,18.6656636768986,18.6743252377696,18.4532822043429,18.4534554355603,4313.31033247125,0.0,1.0
2023-12-06,21.6,21.66,21.38,21.38,4258,18.7089714812534,18.7609408464791,18.5184171420925,18.5184171420925,4915.97307164415,0.0,1.0
2023-12-07,21.5,21.66,21.46,21.65,3783,18.6223558725439,18.7609408464791,18.5877096290601,18.7522792856081,4367.5730695232,0.0,1.0
2023-12-08,21.34,21.49,21.19,21.49,5154,18.6183862791967,18.7492559109624,18.487516647431,18.7492559109624,5907.40563390789,0.155417,1.0
2023-12-11,21.533,21.54,21.4,21.46,4214,18.7867718720686,18.792879121551,18.670734131903,18.7230819846093,4829.99754390527,0.0,1.0
2023-12-12,21.33,21.5597,21.21,21.21,4748,18.609661637079,18.8100666665228,18.5049659316665,18.5049659316665,5442.0570333323,0.0,1.0
2023-12-13,21.2999,21.5119,21.21,21.44,3359,18.5834004643047,18.7683628772002,18.5049659316665,18.7056327003738,3850.01465353058,0.0,1.0
2023-12-14,21.38,21.66,21.37,21.42,3038,18.6532848476676,18.8975748269635,18.6445602055499,18.6881834161384,3482.09125258287,0.0,1.0
2023-12-15,21.395,21.55,21.24,21.24,8458,18.6663718108441,18.8016037636687,18.5311398580196,18.5311398580196,9694.38045238514,0.0,1.0
2023-12-18,21.63,21.63,21.3,21.4,8051,18.8714009006104,18.8714009006104,18.5834877107259,18.670734131903,9227.88567299035,0.0,1.0
2023-12-19,21.53,21.63,21.44,21.63,3069,18.7841544794332,18.8714009006104,18.7056327003738,18.8714009006104,3517.62279597659,0.0,1.0
2023-12-20,21.515,21.61,21.45,21.61,4277,18.7710675162567,18.8539516163749,18.7143573424915,18.8539516163749,4902.20680951183,0.0,1.0
2023-12-21,21.54,21.59,21.5,21.53,1366,18.792879121551,18.8365023321395,18.7579805530801,18.7841544794332,1565.68026696122,0.0,1.0
2023-12-22,21.55,21.55,21.5398,21.54,2699,18.8016037636687,18.8016037636687,18.7927046287086,18.792879121551,3093.53663289045,0.0,1.0
2023-12-26,21.55,21.6054,21.55,21.56,3901,18.8016037636687,18.8499382810008,18.8016037636687,18.8103284057864,4471.24357351079,0.0,1.0
2023-12-27,21.6,21.6,21.6,21.6,191,18.8452269742572,18.8452269742572,18.8452269742572,18.8452269742572,218.920154457976,0.0,1.0
2023-12-28,21.6192,21.64,21.53,21.61,2584,18.8619782871232,18.8801255427281,18.7841544794332,18.8539516163749,2961.72606868801,0.0,1.0
2023-12-29,21.58,21.63,21.52,21.5876,3042,18.8277776900218,18.8714009006104,18.7754298373155,18.8344084180313,3486.67596785949,0.0,1.0
2024-01-02,21.58,21.65,21.5014,21.64,6920,18.8277776900218,18.8888501848458,18.7592020029766,18.8801255427281,7931.5574285298,0.0,1.0
2024-01-03,21.56,21.625,21.43,21.625,3058,18.8103284057864,18.8670385795515,18.6969080582561,18.8670385795515,3505.01482896591,0.0,1.0
2024-01-04,21.6814,21.6814,21.55,21.59,3212,18.9162455610954,18.9162455610954,18.8016037636687,18.8365023321395,3681.52636711528,0.0,1.0
2024-01-05,21.8599,21.8599,21.7,21.74,3017,19.0719804228966,19.0719804228966,18.9324733954343,18.9673719639052,3458.02149738068,0.0,1.0
2024-01-08,22.04,22.69,21.75,21.88,19030,19.2291112274365,19.7962129650878,18.9760966060229,19.0895169535532,21811.782928457,0.0,1.0
2024-01-09,21.96,22.04,21.9,22.04,6879,19.1593140904948,19.2291112274365,19.1069662377886,19.2291112274365,7884.5640969446,0.0,1.0
2024-01-10,21.8406,21.95,21.7803,21.85,1935,19.1732883497748,19.2693277326427,19.1203525656163,19.1815403625623,2204.18950724727,0.135417,1.0
2024-01-11,21.76,21.8911,21.76,21.8,8663,19.10253172949,19.2176209716654,19.10253172949,19.1376466775221,9868.16211952617,0.0,1.0
2024-01-12,21.8,21.8204,21.6417,21.76,5736,19.1376466775221,19.1555553010185,18.9986792706849,19.10253172949,6533.96951605706,0.0,1.0
2024-01-16,21.81,21.98,21.81,21.98,3846,19.1464254145302,19.2956639436668,19.1464254145302,19.2956639436668,4381.04022990853,0.0,1.0
2024-01-17,21.7,21.85,21.7,21.8201,7264,19.0498593074418,19.1815403625623,19.0498593074418,19.1552919389083,8274.5388013665,0.0,1.0
2024-01-18,21.75,21.8299,21.7,21.72,3653,19.093752992482,19.1638951011762,19.0498593074418,19.0674167814578,4161.19083719601,0.0,1.0
2024-01-19,21.98,21.98,21.94,21.94,307,19.2956639436668,19.2956639436668,19.2605489956347,19.2605489956347,349.70861949608,0.0,1.0
2024-01-22,21.94,22.0,21.94,21.96,2976,19.2605489956347,19.3132214176829,19.2605489956347,19.2781064696508,3390.00928866557,0.0,1.0
2024-01-23,21.94,21.99,21.7001,21.99,2431,19.2605489956347,19.3044426806749,19.0499470948119,19.3044426806749,2769.1910553582,0.0,1.0
2024-01-24,21.92,22.0,21.92,22.0,1339,19.2429915216186,19.3132214176829,19.2429915216186,19.3132214176829,1525.27635669463,0.0,1.0
2024-01-25,21.9201,22.0,21.92,21.99,3773,19.2430793089887,19.3132214176829,19.2429915216186,19.3044426806749,4297.88476012608,0.0,1.0
2024-01-26,21.96,22.0,21.96,21.99,1283,19.2781064696508,19.3132214176829,19.2781064696508,19.3044426806749,1461.48585932726,0.0,1.0
2024-01-29,22.16,22.7516,22.0,22.0,10527,19.4536812098115,19.973031291207,19.3132214176829,19.3132214176829,11991.4743890398,0.0,1.0
2024-01-30,22.21,22.47,22.12,22.25,5588,19.4975748948517,19.7258220570607,19.4185662617794,19.5326898428838,6365.38034444329,0.0,1.0
2024-01-31,22.12,22.37,22.12,22.21,3517,19.4185662617794,19.6380346869803,19.4185662617794,19.4975748948517,4006.27105787527,0.0,1.0
2024-02-01,22.235,22.46,22.1,22.45,4442,19.5195217373718,19.7170433200526,19.4010087877633,19.7082645830446,5059.95338046118,0.0,1.0
2024-02-02,22.13,22.18,21.98,22.151,2855,19.4273449987874,19.4712386838276,19.2956639436668,19.4457803465043,3252.17624971109,0.0,1.0
2024-02-05,22.38,22.38,22.0651,22.21,11091,19.6468134239883,19.6468134239883,19.3703709956052,19.4975748948517,12633.9358268111,0.0,1.0
2024-02-06,22.1514,22.38,22.05,22.2,15448,19.4461314959846,19.6468134239883,19.3571151027231,19.4887961578437,17597.0643451968,0.0,1.0
2024-02-07,22.07,22.38,22.07,22.15,6007,19.3746725767392,19.6468134239883,19.3746725767392,19.4449024728035,6842.66995867409,0.0,1.0
2024-02-08,21.99,22.1999,21.94,21.98,1903,19.4233217036166,19.6087221231523,19.3791577161141,19.4144889061161,2154.47031349989,0.135417,1.0
2024-02-09,21.95,22.1001,21.9,22.09,3306,19.3879905136146,19.5205708040972,19.343826526112,19.5116496786217,3742.86855303763,0.0,1.0
2024-02-12,21.94,22.1838,21.9021,21.91,6697,19.3791577161141,19.5945013191765,19.3456814135871,19.3526593236125,7581.96935864882,0.0,1.0
2024-02-13,21.96,22.18,21.9101,21.9101,6649,19.3968233111151,19.5911448561263,19.3527476515876,19.3527476515876,7527.62643954846,0.0,1.0
2024-02-14,22.05,22.1973,22.05,22.0733,1742,19.4763184886197,19.6064255958021,19.4763184886197,19.4968989067958,1972.19510568407,0.0,1.0
2024-02-15,22.04,22.17,22.0,22.165,2679,19.4674856911192,19.5823120586258,19.4321545011171,19.5778956598755,3033.01417228911,0.0,1.0
2024-02-16,22.08,22.1845,22.02,22.1845,3514,19.5028168811212,19.5951196150015,19.4498200961181,19.5951196150015,3978.35453580588,0.0,1.0
2024-02-20,22.1069,22.23,22.0301,22.18,4223,19.5265771063975,19.6353088436288,19.4587412215936,19.5911448561263,4781.0447366842,0.0,1.0
2024-02-21,22.1,22.15,22.07,22.15,2422,19.5204824761222,19.5646464636247,19.4939840836207,19.5646464636247,2742.05312627258,0.0,1.0
2024-02-22,22.11,22.276,22.11,22.13,6516,19.5293152736227,19.6759397121311,19.5293152736227,19.5469808686237,7377.05126787454,0.0,1.0
2024-02-23,22.15,22.2,22.11,22.2,9024,19.5646464636247,19.6088104511273,19.5293152736227,19.6088104511273,10216.4687908686,0.0,1.0
2024-02-26,22.21,22.255,22.13,22.18,5895,19.6176432486278,19.6573908373801,19.5469808686237,19.5911448561263,6673.98975201356,0.0,1.0
2024-02-27,22.2,22.25,22.16,22.21,8914,19.6088104511273,19.6529744386298,19.5734792611252,19.6176432486278,10091.9329345969,0.0,1.0
2024-02-28,22.25,22.3599,22.25,22.25,3088,19.6529744386298,19.7500468831604,19.6529744386298,19.6529744386298,3496.06112879015,0.0,1.0
2024-02-29,22.3,22.33,22.3,22.33,518,19.6971384261324,19.7236368186339,19.6971384261324,19.7236368186339,586.45066862477,0.0,1.0
2024-03-01,22.33,22.36,22.33,22.36,1149,19.7236368186339,19.7501352111354,19.7236368186339,19.7501352111354,1300.83362596498,0.0,1.0
2024-03-04,22.44,22.4499,22.3128,22.42,3126,19.8207975911395,19.829542060665,19.708444406933,19.8031319961384,3539.08260641126,0.0,1.0
2024-03-05,22.42,22.4782,22.4144,22.47,3766,19.8031319961384,19.8545388775914,19.7981856295382,19.847295983641,4263.65486108281,0.0,1.0
2024-03-06,22.48,22.5,22.3917,22.49,2116,19.8561287811415,19.8737943761425,19.778135179212,19.864961578642,2395.61701700775,0.0,1.0
2024-03-07,22.17,22.43,22.13,22.42,30045,19.7019231525384,19.9329786338041,19.6663761554206,19.9240918845246,33808.7629741963,0.135417,1.0
2024-03-08,22.126,22.21,21.89,22.17,41756,19.6628214557088,19.7374701496562,19.4530941727138,19.7019231525384,46986.810010003,0.0,1.0
2024-03-11,22.11,22.13,22.05,22.05,1598,19.6486026568617,19.6663761554206,19.595282161185,19.595282161185,1798.18283350859,0.0,1.0
2024-03-12,22.0,22.11,21.88,22.11,13204,19.5508484147877,19.6486026568617,19.4442074234344,19.6486026568617,14858.076429066,0.0,1.0
2024-03-13,21.95,22.02,21.93,22.0,4285,19.5064146683905,19.5686219133466,19.4886411698316,19.5508484147877,4821.78563303149,0.0,1.0
2024-03-14,21.8613,21.95,21.85,21.95,6114,19.4275892022818,19.5064146683905,19.417547175596,19.5064146683905,6879.90603508856,0.0,1.0
2024-03-15,21.77,21.9782,21.65,21.91,30429,19.3464531813604,19.5314753013585,19.239812190007,19.4708676712727,34240.8669842509,0.0,1.0
2024-03-18,21.77,21.85,21.73,21.8,12178,19.3464531813604,19.417547175596,19.3109061842426,19.3731134291988,13703.5485272013,0.0,1.0
2024-03-19,21.77,21.87,21.75,21.77,7665,19.3464531813604,19.4353206741549,19.3286796828015,19.3464531813604,8625.20113819986,0.0,1.0
2024-03-20,21.73,22.1,21.62,21.75,21654,19.3109061842426,19.6397159075822,19.2131519421687,19.3286796828015,24366.6151919869,0.0,1.0
2024-03-21,21.82,21.908,21.73,21.73,6487,19.3908869277577,19.4690903214168,19.3109061842426,19.3109061842426,7299.6320656885,0.0,1.0
2024-03-22,21.86,21.9002,21.81,21.8512,8769,19.4264339248755,19.4621586569788,19.3820001784782,19.4186135855095,9867.50016710689,0.0,1.0
2024-03-25,21.95,22.04,21.8901,21.8901,4070,19.5064146683905,19.5863954119055,19.4531830402066,19.4531830402066,4579.85239823528,0.0,1.0
2024-03-26,21.92,22.03,21.8601,21.8714,3206,19.4797544205522,19.5775086626261,19.4265227923683,19.436564819054,3607.61837561235,0.0,1.0
2024-03-27,21.91,21.97,21.88,21.91,4214,19.4708676712727,19.5241881669494,19.4442074234344,19.4708676712727,4741.89140200576,0.0,1.0
2024-03-28,21.91,21.92,21.8,21.89,4514,19.4708676712727,19.4797544205522,19.3731134291988,19.4530941727138,5079.47265986094,0.0,1.0
2024-04-01,21.91,21.95,21.82,21.9,5222,19.4708676712727,19.5064146683905,19.3908869277577,19.4619809219933,5876.16442839917,0.0,1.0
2024-04-02,21.87,21.87,21.8102,21.85,2965,19.4353206741549,19.4353206741549,19.3821779134638,19.417547175596,3336.4280984687,0.0,1.0
2024-04-03,21.8779,21.9,21.8741,21.9,2498,19.4423412060857,19.4619809219933,19.4389642413595,19.4619809219933,2810.92660707413,0.0,1.0
2024-04-04,21.95,21.9623,21.87,21.87,7877,19.5064146683905,19.5173453700042,19.4353206741549,19.4353206741549,8863.75856041751,0.0,1.0
2024-04-05,21.9765,22.0,21.88,21.88,5585,19.529964553981,19.5508484147877,19.4442074234344,19.4442074234344,6284.63775040395,0.0,1.0
2024-04-08,22.06,22.13,22.05,22.05,35748,19.6041689104644,19.6663761554206,19.595282161185,19.595282161185,40226.1826860233,0.0,1.0
2024-04-09,21.95,22.03,21.95,21.98,11740,19.626756361108,19.6982889583239,19.626756361108,19.653581085064,13129.678448072,0.135417,1.0
2024-04-10,21.88,21.91,21.86,21.86,6458,19.5641653385441,19.5909900625001,19.5462821892401,19.5462821892401,7222.44151768731,0.0,1.0
2024-04-11,21.84,21.9,21.82,21.9,9100,19.5283990399362,19.5820484878481,19.5105158906322,19.5820484878481,10177.1783541273,0.0,1.0
2024-04-12,21.88,21.9,21.87,21.87,2424,19.5641653385441,19.5820484878481,19.5552237638921,19.5552237638921,2710.93190444008,0.0,1.0
2024-04-15,21.81,21.9699,21.81,21.88,8286,19.5015743159802,19.6445500946655,19.5015743159802,19.5641653385441,9266.82415849444,0.0,1.0
2024-04-16,22.02,22.03,21.8,21.81,32763,19.6893473836719,19.6982889583239,19.4926327413282,19.5015743159802,36641.1971886016,0.0,1.0
2024-04-17,22.02,22.1099,22.02,22.03,10773,19.6893473836719,19.7697321397933,19.6893473836719,19.6982889583239,12048.21345154,0.0,1.0
2024-04-18,22.0202,22.1,22.012,22.012,1257,19.6895262151649,19.7608799808878,19.6821941239503,19.6821941239503,1405.79265836683,0.0,1.0
2024-04-19,22.07,22.1,22.02,22.08,6273,19.7340552569318,19.7608799808878,19.6893473836719,19.7429968315838,7015.54283686166,0.0,1.0
2024-04-22,22.08,22.12,22.02,22.03,3993,19.7429968315838,19.7787631301918,19.6893473836719,19.6982889583239,4465.65639209128,0.0,1.0
2024-04-23,22.2207,22.261,22.08,22.08,38656,19.8688047869373,19.9048393327848,19.7429968315838,19.7429968315838,43231.7589513348,0.0,1.0
2024-04-24,22.25,22.3515,22.2002,22.31,23932,19.8950036006676,19.9857605833852,19.8504745589007,19.9486530485795,26764.8607001072,0.0,1.0
2024-04-25,22.29,22.35,22.24,22.25,14978,19.9307698992755,19.9844193471874,19.8860620260156,19.8950036006676,16750.964548145,0.0,1.0
2024-04-26,22.37,22.4,22.2511,22.34,27114,20.0023024964914,20.0291272204474,19.8959871738793,19.9754777725354,30323.5180103087,0.0,1.0
2024-04-29,22.42,22.6649,22.3,22.4,15211,20.0470103697513,20.2659895329784,19.9397114739275,20.0291272204474,17011.5450488606,0.0,1.0
2024-04-30,22.4,22.52,22.3775,22.5,3590,20.0291272204474,20.1364261162712,20.0090086774804,20.1185429669672,4014.95277926562,0.0,1.0
2024-05-01,22.4252,22.75,22.4252,22.575,25164,20.0516599885704,20.3420823332668,20.0516599885704,20.1856047768571,28142.6940772814,0.0,1.0
2024-05-02,22.68,22.72,22.568,22.59,5130,20.2794913107029,20.3152576093109,20.1793456746007,20.1990171388351,5737.24450073335,0.0,1.0
2024-05-03,22.4,22.83,22.35,22.83,30595,20.0291272204474,20.4136149304827,19.9844193471874,20.4136149304827,34216.5683235743,0.0,1.0
2024-05-06,22.43,22.44,22.3801,22.44,6391,20.0559519444033,20.0648935190553,20.0113334868899,20.0648935190553,7147.51064409099,0.0,1.0
2024-05-07,22.4299,22.4299,22.35,22.41,8056,20.0558625286568,20.0558625286568,19.9844193471874,20.0380687950993,9009.59877152198,0.0,1.0
2024-05-08,22.45,22.45,22.4,22.4,6894,20.0738350937073,20.0738350937073,20.0291272204474,20.0291272204474,7710.05138168725,0.0,1.0
2024-05-09,22.3,22.45,22.25,22.45,13462,19.9397114739275,20.0738350937073,19.8950036006676,20.0738350937073,15055.5137366223,0.0,1.0
2024-05-10,22.18,22.448,22.15,22.15,8319,19.9534966995685,20.1945939545497,19.9265082008765,19.9265082008765,9247.27243440946,0.135417,1.0
2024-05-13,22.3,22.4399,22.26,22.39,6626,20.0614506943362,20.1873070599029,20.0254660294136,20.142416190412,7365.35967669157,0.0,1.0
2024-05-14,22.44,22.44,22.31,22.4,3279,20.1873970215652,20.1873970215652,20.0704468605668,20.1514123566426,3644.88596134496,0.0,1.0
2024-05-15,22.3301,22.43,22.2501,22.2501,1799,20.0885291546904,20.1784008553346,20.0165598248453,20.0165598248453,1999.74072719109,0.0,1.0
2024-05-16,22.3301,22.3301,22.33,22.33,1277,20.0885291546904,20.0885291546904,20.0884391930281,20.0884391930281,1419.49355676655,0.0,1.0
2024-05-17,22.4399,22.4399,22.4001,22.4001,2480,20.1873070599029,20.1873070599029,20.1515023183049,20.1515023183049,2756.7298518254,0.0,1.0
2024-05-20,22.24,22.45,22.2273,22.45,12843,20.0074736969523,20.1963931877959,19.9960485658394,20.1963931877959,14276.0812447555,0.0,1.0
2024-05-21,22.21,22.298,22.08,22.25,6748,19.9804851982604,20.0596514610901,19.863535037262,20.016469863183,7500.9730000475,0.0,1.0
2024-05-22,22.2493,22.2493,22.11,22.15,3185,20.0158401315468,20.0158401315468,19.890523535954,19.9265082008765,3540.39700728384,0.0,1.0
2024-05-23,22.13,22.2,22.13,22.2,622,19.9085158684152,19.9714890320298,19.9085158684152,19.9714890320298,691.405632191695,0.0,1.0
2024-05-24,22.185,22.2499,22.185,22.2381,2093,19.9579947826838,20.0163799015207,19.9579947826838,20.0057644253685,2326.54660478652,0.0,1.0
2024-05-28,22.2399,22.25,22.19,22.19,5438,20.00738373529,20.016469863183,19.9624928657991,19.9624928657991,6044.7971508978,0.0,1.0
2024-05-29,22.23,22.25,22.2016,22.243,1690,19.9984775307217,20.016469863183,19.9729284186267,20.0101725468215,1878.57800386489,0.0,1.0
2024-05-30,22.2733,22.2998,22.25,22.25,1630,20.0374309305004,20.0612707710116,20.016469863183,20.016469863183,1811.8829268046,0.0,1.0
2024-05-31,22.36,22.36,22.18,22.28,3791,20.1154276917201,20.1154276917201,19.9534966995685,20.0434583618749,4214.01728559277,0.0,1.0
2024-06-03,22.3802,22.43,22.3598,22.4195,2566,20.133599947506,20.1784008553346,20.1152477683954,20.1689548807924,2852.32612894515,0.0,1.0
2024-06-04,22.401,22.44,22.38,22.4,6131,20.1523119732657,20.1873970215652,20.1334200241813,20.1514123566426,6815.12529094417,0.0,1.0
2024-06-05,22.37,22.45,22.37,22.45,2036,20.1244238579507,20.1963931877959,20.1244238579507,20.1963931877959,2263.18628157924,0.0,1.0
2024-06-06,22.41,22.44,22.341,22.43,7571,20.1604085228733,20.1873970215652,20.0983349758818,20.1784008553346,8415.80714039116,0.0,1.0
2024-06-07,22.39,22.4,22.34,22.34,2415,20.142416190412,20.1514123566426,20.0974353592588,20.0974353592588,2684.47685167675,0.0,1.0
2024-06-10,22.19,22.38,22.19,22.22,5454,20.0843162500446,20.2562865108607,20.0843162500446,20.1114694491208,6025.80931774221,0.135417,1.0
2024-06-11,22.3391,22.3701,22.25,22.25,3064,20.2192676494534,20.2473259551655,20.1386226481971,20.1386226481971,3385.23647773417,0.0,1.0
2024-06-12,22.4065,22.4065,22.3401,22.36,6138,20.2802718367114,20.2802718367114,20.2201727560893,20.2381843781432,6781.52137739302,0.0,1.0
2024-06-13,22.42,22.45,22.4162,22.45,4188,20.2924907762957,20.3196439753719,20.2890513710793,20.3196439753719,4627.07910207266,0.0,1.0
2024-06-14,22.42,22.42,22.42,22.42,282,20.2924907762957,20.2924907762957,20.2924907762957,20.2924907762957,311.565498277099,0.0,1.0
2024-06-17,22.415,22.45,22.415,22.45,6177,20.2879652431163,20.3196439753719,20.2879652431163,20.3196439753719,6824.61022289944,0.0,1.0
2024-06-18,22.415,22.415,22.415,22.415,491,20.2879652431163,20.2879652431163,20.2879652431163,20.2879652431163,542.477516503744,0.0,1.0
2024-06-20,22.32,22.41,22.26,22.41,7634,20.2019801127082,20.2834397099369,20.1476737145558,20.2834397099369,8434.36529733115,0.0,1.0
2024-06-21,22.3401,22.44,22.33,22.33,2983,20.2201727560893,20.3105929090131,20.211031179067,20.211031179067,3295.74426014393,0.0,1.0
2024-06-24,22.2644,22.339,22.1999,22.28,12228,20.1516561837537,20.2191771387899,20.0932768057398,20.1657758472733,13510.0103295474,0.0,1.0
2024-06-25,22.29,22.32,22.29,22.32,837,20.174826913632,20.2019801127082,20.174826913632,20.2019801127082,924.752915099052,0.0,1.0
2024-06-26,22.41,22.41,22.3098,22.34,8941,20.2834397099369,20.2834397099369,20.1927480250223,20.2200822454257,9878.39404289201,0.0,1.0
2024-06-27,22.36,22.44,22.2601,22.44,1895,20.2381843781432,20.3105929090131,20.1477642252194,20.3105929090131,2093.67595473441,0.0,1.0
2024-06-28,22.33,22.37,22.275,22.3358,2314,20.211031179067,20.2472354445019,20.1612503140939,20.2162807975551,2556.60483338017,0.0,1.0
2024-07-01,22.34,22.3451,22.2701,22.3,4973,20.2200822454257,20.2246982892687,20.1568152915781,20.1838779799908,5494.38022316318,0.0,1.0
2024-07-02,22.35,22.4,22.3431,22.38,4050,20.2291333117845,20.2743886435782,20.2228880759969,20.2562865108607,4474.61087951153,0.0,1.0
2024-07-03,22.37,22.3864,22.3,22.3812,671,20.2472354445019,20.2620791933303,20.1838779799908,20.2573726388237,741.349111148703,0.0,1.0
2024-07-05,22.2713,22.4,22.27,22.4,5454,20.1579014195412,20.2743886435782,20.1567247809145,20.2743886435782,6025.8093177422,0.0,1.0
2024-07-08,22.35,22.3999,22.29,22.34,1587,20.2291333117845,20.2742981329146,20.174826913632,20.2200822454257,1753.38455945304,0.0,1.0
2024-07-09,22.4,22.4,22.29,22.29,9393,20.2743886435782,20.2743886435782,20.174826913632,20.174826913632,10377.7827138893,0.0,1.0
2024-07-10,22.43,22.43,22.35,22.4,4925,20.3015418426544,20.3015418426544,20.2291333117845,20.2743886435782,5441.34779792452,0.0,1.0
2024-07-11,22.32,22.375,22.25,22.25,3029,20.3245469380184,20.3746298269786,20.2608050793418,20.2608050793418,3326.38558715108,0.135417,1.0
2024-07-12,22.34,22.44,22.34,22.44,3508,20.3427588976403,20.4338186957497,20.3427588976403,20.4338186957497,3852.41354893561,0.0,1.0
2024-07-15,22.4242,22.4399,22.352,22.4,4766,20.4194312476484,20.4337276359516,20.3536860734134,20.3973947765059,5233.92331078311,0.0,1.0
2024-07-16,22.45,22.52,22.395,22.395,7306,20.4429246755606,20.5066665342372,20.3928417866005,20.3928417866005,8023.29914154038,0.0,1.0
2024-07-17,22.48,22.57,22.4486,22.57,4754,20.4702426149934,20.5521964332919,20.4416498383871,20.5521964332919,5220.74515725199,0.0,1.0
2024-07-18,22.36,22.59,22.35,22.54,7264,20.3609708572622,20.5704083929138,20.3518648774512,20.5248784938591,7977.17560418138,0.0,1.0
2024-07-19,22.67,22.67,22.4023,22.43,9165,20.6432562314013,20.6432562314013,20.3994891518624,20.4247127159387,10064.8147594056,0.0,1.0
2024-07-22,22.7,22.7283,22.625,22.7,6477,20.6705741708341,20.6963440936991,20.6022793222521,20.6705741708341,7112.90836843102,0.0,1.0
2024-07-23,22.72,22.87,22.65,22.65,7857,20.688786130456,20.8253758276201,20.6250442717794,20.6250442717794,8628.39602451173,0.0,1.0
2024-07-24,22.68,22.85,22.67,22.75,4714,20.6523622112122,20.8071638679982,20.6432562314013,20.7161040698888,5176.81797881486,0.0,1.0
2024-07-25,22.69,22.7493,22.66,22.74,3367,20.6614681910232,20.7154666513021,20.6341502515904,20.7069980900779,3697.57024494476,0.0,1.0
2024-07-26,22.4,22.74,22.4,22.69,9448,20.3973947765059,20.7069980900779,20.3973947765059,20.6614681910232,10375.5995468483,0.0,1.0
2024-07-29,22.51,22.55,22.3501,22.41,4116,20.4975605544263,20.53398447367,20.3519559372493,20.4065007563169,4520.10666117987,0.0,1.0
2024-07-30,22.55,22.55,22.4763,22.55,3457,20.53398447367,20.53398447367,20.4668734024634,20.53398447367,3796.40639642829,0.0,1.0
2024-07-31,22.63,22.77,22.6,22.6,1658,20.6068323121575,20.7343160295107,20.5795143727247,20.5795143727247,1820.78154621872,0.0,1.0
2024-08-01,22.58,22.79,22.5,22.73,7079,20.5613024131028,20.7525279891326,20.4884545746153,20.6978921102669,7774.01240390972,0.0,1.0
2024-08-02,22.4,22.6254,22.4,22.6254,5579,20.3973947765059,20.6026435614445,20.3973947765059,20.6026435614445,6126.74321251763,0.0,1.0
2024-08-05,22.36,22.37,22.3,22.3,2591,20.3609708572622,20.3700768370731,20.3063349783965,20.3063349783965,2845.38298326459,0.0,1.0
2024-08-06,22.38,22.605,22.38,22.4001,3384,20.379182816884,20.5840673626302,20.379182816884,20.397485836304,3716.23929578055,0.0,1.0
2024-08-07,22.4,22.7,22.38,22.7,1925,20.3973947765059,20.6705741708341,20.379182816884,20.6705741708341,2113.99546228651,0.0,1.0
2024-08-08,22.46,22.565,22.4101,22.56,7465,20.4520306553716,20.5476434433864,20.406591816115,20.543090453481,8197.90967582792,0.0,1.0
2024-08-09,22.5999,22.7,22.52,22.68,1683,20.5794233129266,20.6705741708341,20.5066665342372,20.6523622112122,1848.23603274192,0.0,1.0
2024-08-12,22.66,22.6799,22.38,22.38,1593,20.7574606983962,20.775689889389,20.5009695688485,20.5009695688485,1739.00750792649,0.135417,1.0
2024-08-13,22.54,22.68,22.48,22.67,5360,20.64753592859,20.7757814933639,20.5925735436869,20.76662109588,5851.27447739234,0.0,1.0
2024-08-14,22.47,22.6799,22.41,22.4308,8703,20.5834131462031,20.775689889389,20.5284507613,20.5475043880664,9500.67943595998,0.0,1.0
2024-08-15,22.39,22.46,22.32,22.45,6461,20.5101299663323,20.5742527487192,20.4460071839454,20.5650923512354,7053.18738776715,0.0,1.0
2024-08-16,22.6,22.65,22.34,22.34,2475,20.7024983134931,20.7483003009123,20.4643279789131,20.4643279789131,2701.84782304963,0.0,1.0
2024-08-19,22.64,22.67,22.6,22.6,6383,20.7391399034285,20.76662109588,20.7024983134931,20.7024983134931,6968.03824425284,0.0,1.0
2024-08-20,22.8,22.98,22.542,22.65,7257,20.88570626317,21.0505934178793,20.6493680080868,20.7483003009123,7922.14531388735,0.0,1.0
2024-08-21,22.67,22.9,22.6138,22.85,4832,20.76662109588,20.9773102380085,20.7151396620208,20.9315082505893,5274.88027514175,0.0,1.0
2024-08-22,22.7819,22.822,22.75,22.822,2824,20.8691259437243,20.9058591376345,20.8399042757508,20.9058591376345,3082.83565749178,0.0,1.0
2024-08-23,22.74,22.85,22.66,22.66,1547,20.8307438782669,20.9315082505893,20.7574606983962,20.7574606983962,1688.79134636678,0.0,1.0
2024-08-26,22.745,22.78,22.67,22.72,3779,20.8353240770089,20.8673854682023,20.76662109588,20.8124230832993,4125.36683769881,0.0,1.0
2024-08-27,22.7301,22.8799,22.71,22.79,3805,20.8216750847579,20.958897839066,20.8032626858154,20.8765458656862,4153.74988553692,0.0,1.0
2024-08-28,22.85,22.88,22.83,22.88,1139,20.9315082505893,20.9589894430408,20.9131874556216,20.9589894430408,1243.39582644587,0.0,1.0
2024-08-29,22.75,22.86,22.72,22.75,3507,20.8399042757508,20.9406686480731,20.8124230832993,20.8399042757508,3828.43649108487,0.0,1.0
2024-08-30,22.8,22.8,22.76,22.7685,3302,20.88570626317,20.88570626317,20.8490646732346,20.8568510110959,3604.64707543834,0.0,1.0
2024-09-03,22.8,22.8,22.7301,22.8,4090,20.88570626317,20.88570626317,20.8216750847579,20.88570626317,4464.8717560699,0.0,1.0
2024-09-04,22.8155,22.84,22.8,22.83,3468,20.89990487927,20.9223478531054,20.88570626317,20.9131874556216,3785.86191932772,0.0,1.0
2024-09-05,22.94,22.97,22.84,22.84,5246,21.0139518279439,21.0414330203954,20.9223478531054,20.9223478531054,5726.82572917913,0.0,1.0
2024-09-06,23.0391,23.0391,23.0391,23.0391,842,21.1047313670088,21.1047313670088,21.1047313670088,21.1047313670088,919.174087679915,0.0,1.0
2024-09-09,22.927,22.927,22.73,22.87,2556,21.0020433112149,21.0020433112149,20.8215834807831,20.949829045557,2790.27193362216,0.0,1.0
2024-09-10,22.783,22.85,22.73,22.73,2882,20.9941809420545,21.0559204023151,20.9453422645349,20.9453422645349,3127.56216502221,0.135417,1.0
2024-09-11,22.7891,22.82,22.72,22.72,1847,20.9998019973917,21.0282758678701,20.9361274197199,20.9361274197199,2004.37450339903,0.0,1.0
2024-09-12,22.74,22.84,22.74,22.7626,5237,20.9545571093499,21.0467055575001,20.9545571093499,20.9753826586319,5683.22104726625,0.0,1.0
2024-09-13,22.8401,22.95,22.84,22.84,4281,21.0467977059482,21.1480688504653,21.0467055575001,21.0467055575001,4645.7646177863,0.0,1.0
2024-09-16,22.99,23.0199,22.87,23.018,5722,21.1849282297254,21.2124806157223,21.0743500919451,21.2107297952074,6209.54570029738,0.0,1.0
2024-09-17,22.9799,22.99,22.949,22.99,920,21.1756212364622,21.1849282297254,21.1471473659838,21.1849282297254,998.389032553932,0.0,1.0
2024-09-18,23.11,23.7786,23.02,23.02,5471,21.2955063675056,21.9116108918376,21.2125727641704,21.2125727641704,5937.15912728539,0.0,1.0
2024-09-19,23.26,23.5,23.02,23.02,2848,21.4337290397308,21.6548853152912,21.2125727641704,21.2125727641704,3090.66517903653,0.0,1.0
2024-09-20,23.4195,23.4999,23.15,23.49,2500,21.5807058145304,21.6547931668431,21.3323657467656,21.6456704704762,2713.01367541829,0.0,1.0
2024-09-23,23.4401,23.68,23.4268,23.55,3444,21.5996883948493,21.8207525219616,21.5874326512453,21.7009595393663,3737.44763925624,0.0,1.0
2024-09-24,23.59,23.6552,23.01,23.2625,2355,21.7378189186264,21.7978997068203,21.2033579193554,21.4360327509346,2555.65888224404,0.0,1.0
2024-09-25,23.56,23.59,23.42,23.59,1726,21.7101743841814,21.7378189186264,21.5811665567711,21.7378189186264,1873.06464150879,0.0,1.0
2024-09-26,23.375,23.57,23.375,23.535,2262,21.5396997551035,21.7193892289964,21.5396997551035,21.6871372721438,2454.73477351848,0.0,1.0
2024-09-27,23.5,23.5838,23.4962,23.56,2375,21.6548853152912,21.7321057148411,21.6513836742615,21.7101743841814,2577.36299164739,0.0,1.0
2024-09-30,23.5,23.5,23.461,23.49,5352,21.6548853152912,21.6548853152912,21.6189474205127,21.6456704704762,5808.0196763355,0.0,1.0
2024-10-01,23.43,23.5,23.43,23.5,2825,21.5903814015861,21.6548853152912,21.5903814015861,21.6548853152912,3065.70545322268,0.0,1.0
2024-10-02,23.42,23.48,23.1961,23.21,4363,21.5811665567711,21.6364556256612,21.3748461813629,21.3876548156557,4734.75146634001,0.0,1.0
2024-10-03,23.385,23.385,23.3811,23.3811,1272,21.5489145999186,21.5489145999186,21.5453208104407,21.5453208104407,1380.38135805283,0.0,1.0
2024-10-04,23.23,23.4999,23.14,23.42,4259,21.4060845052858,21.6547931668431,21.3231509019506,21.5811665567711,4621.8900974426,0.0,1.0
2024-10-07,23.2,23.31,23.09,23.31,457,21.3784399708407,21.4798032638059,21.2770766778755,21.4798032638059,495.938899866465,0.0,1.0
2024-10-08,23.49,23.5,23.14,23.14,4395,21.6456704704762,21.6548853152912,21.3231509019506,21.3231509019506,4769.47804138537,0.0,1.0
2024-10-09,23.4999,23.4999,23.1915,23.1915,625,21.6547931668431,21.6547931668431,21.370607352748,21.370607352748,678.253418854574,0.0,1.0
2024-10-10,23.49,23.5,23.45,23.45,1816,21.6456704704762,21.6548853152912,21.6088110912162,21.6088110912162,1970.73313382385,0.0,1.0
2024-10-11,23.37,23.44,23.3,23.3,1020,21.6598769967275,21.7247546770772,21.5949993163779,21.5949993163779,1100.53256551741,0.135417,1.0
2024-10-14,23.4613,23.49,23.4279,23.49,1171,21.7444960283836,21.7710958773269,21.7135401066167,21.7710958773269,1263.4545433538,0.0,1.0
2024-10-15,23.5,23.6,23.5,23.5999,3134,21.7803641173769,21.8730465178763,21.7803641173769,21.8729538354758,3381.440255227,0.0,1.0
2024-10-16,23.29,23.6,23.25,23.6,15039,21.585731076328,21.8730465178763,21.5486581161282,21.8730465178763,16226.3816204081,0.0,1.0
2024-10-17,23.15,23.305,23.135,23.305,5104,21.4559757156287,21.5996334364029,21.4420733555538,21.5996334364029,5506.97864156945,0.0,1.0
2024-10-18,23.14,23.22,23.14,23.22,2414,21.4467074755787,21.5208533959783,21.4467074755787,21.5208533959783,2604.5937383912,0.0,1.0
2024-10-21,23.2196,23.25,23.086,23.14,7985,21.5204826663763,21.5486581161282,21.396658979309,21.4467074755787,8615.44366240833,0.0,1.0
2024-10-22,23.2,23.2,23.02,23.12,6354,21.5023169158784,21.5023169158784,21.3354885949794,21.4281709954789,6855.67051107608,0.0,1.0
2024-10-23,23.41,23.57,23.1,23.2,5804,21.6969499569273,21.8452417977265,21.409634515379,21.5023169158784,6262.24608849317,0.0,1.0
2024-10-24,23.5,23.5332,23.3,23.3,4097,21.7803641173769,21.8111346743427,21.5949993163779,21.5949993163779,4420.4724714949,0.0,1.0
2024-10-25,23.4001,23.4144,23.4,23.4043,4928,21.6877743992779,21.7010279825493,21.6876817168774,21.6916670600989,5317.08282634291,0.0,1.0
2024-10-28,23.425,23.425,23.15,23.15,1587,21.7108523170023,21.7108523170023,21.4559757156287,21.4559757156287,1712.29919752561,0.0,1.0
2024-10-29,23.12,23.35,23.02,23.35,4238,21.4281709954789,21.6413405166277,21.3354885949794,21.6413405166277,4572.60491437525,0.0,1.0
2024-10-30,23.12,23.15,23.09,23.09,1250,21.4281709954789,21.4559757156287,21.400366275329,21.400366275329,1348.69186950662,0.0,1.0
2024-10-31,23.15,23.275,23.09,23.09,651,21.4559757156287,21.571828716253,21.400366275329,21.400366275329,702.39872563905,0.0,1.0
2024-11-01,23.3899,23.3899,23.15,23.26,2332,21.6783207944269,21.6783207944269,21.4559757156287,21.5579263561781,2516.11955175156,0.0,1.0
2024-11-04,23.24,23.3687,23.1,23.36,6089,21.5393898760782,21.6586721255211,21.409634515379,21.6506087566776,6569.74783474068,0.0,1.0
2024-11-05,23.5,23.5,23.08,23.33,9746,21.7803641173769,21.7803641173769,21.3910980352791,21.6228040365278,10515.4807681692,0.0,1.0
2024-11-06,23.5,23.6,23.47,23.5,6062,21.7803641173769,21.8730465178763,21.752559397227,21.7803641173769,6540.61609035931,0.0,1.0
2024-11-07,23.5299,23.59,23.4,23.59,1859,21.8080761551262,21.8637782778264,21.6876817168774,21.8637782778264,2005.77454833025,0.0,1.0
2024-11-08,23.7199,23.765,23.53,23.53,4811,21.9841727160752,22.0259724787005,21.8081688375267,21.8081688375267,5190.8452673571,0.0,1.0
2024-11-11,23.7,23.751624,23.57,23.72,25239,21.9657289183758,22.0135752808097,21.8452417977265,21.9842653984757,27231.7072755822,0.0,1.0
2024-11-12,23.53,23.7199,23.51,23.61,4213,21.9336765638111,22.1106933585186,21.9150334048108,22.0082491998121,4519.62030677338,0.135417,1.0
2024-11-13,23.6,23.6427,23.5001,23.545,787,21.998927620312,22.0387307647776,21.9058050411057,21.9476589330613,844.277517548221,0.0,1.0
2024-11-14,23.5011,23.99,23.5,23.98,2113,21.9067371990557,22.3624692208172,21.9057118253107,22.353147641317,2266.78322055831,0.0,1.0
2024-11-15,23.8728,24.89,23.5001,23.7183,4345,22.2532203090756,23.2014113758291,21.9058050411057,22.1092019057986,4661.22720933548,0.0,1.0
2024-11-18,23.6,23.9747,23.52,23.87,1698,21.998927620312,22.348207204182,21.924354984311,22.2506102668156,1821.57970113962,0.0,1.0
2024-11-19,23.54,23.5998,23.4701,23.51,2098,21.9429981433112,21.998741188722,21.8778403026053,21.9150334048108,2250.69152708535,0.0,1.0
2024-11-20,23.57,23.77,23.5,23.77,2834,21.9709628818116,22.1573944718143,21.9057118253107,22.1573944718143,3040.25728682549,0.0,1.0
2024-11-21,23.6706,23.68,23.5,23.57,3715,22.0647379715829,22.0735002563131,21.9057118253107,21.9709628818116,3985.37608347096,0.0,1.0
2024-11-22,23.56,23.63,23.54,23.62,3202,21.9616413023115,22.0268923588124,21.9429981433112,22.0175707793123,3435.04016669555,0.0,1.0
2024-11-25,23.7,23.7,23.55,23.56,2503,22.0921434153133,22.0921434153133,21.9523197228113,21.9616413023115,2685.1672508554,0.0,1.0
2024-11-26,23.55,23.63,23.47,23.58,4528,21.9523197228113,22.0268923588124,21.8777470868103,21.9802844613117,4857.54586970565,0.0,1.0
2024-11-27,23.5999,23.5999,23.4701,23.56,3383,21.998834404517,21.998834404517,21.8778403026053,21.9616413023115,3629.213267936,0.0,1.0
2024-11-29,23.56,23.561,23.56,23.561,920,21.9616413023115,21.9625734602615,21.9616413023115,21.9625734602615,986.957199675174,0.0,1.0
2024-12-02,23.5527,23.56,23.5527,23.56,875,21.9548365492764,21.9616413023115,21.9548365492764,21.9616413023115,938.68211925628,0.0,1.0
2024-12-03,23.96,23.96,23.5818,23.5818,3539,22.3345044823168,22.3345044823168,21.9819623456218,21.9819623456218,3796.56688005483,0.0,1.0
2024-12-04,24.0047,24.05,23.8721,24.05,3218,22.3761719426824,22.418398697818,22.2525677985106,22.418398697818,3452.20463973338,0.0,1.0
2024-12-05,23.88,24.01,23.7721,24.01,2511,22.2599318463157,22.3811123798174,22.1593520035093,22.3811123798174,2693.74948737431,0.0,1.0
2024-12-06,23.85,23.85,23.85,23.85,678,22.2319671078153,22.2319671078153,22.2319671078153,22.2319671078153,727.34454497801,0.0,1.0
2024-12-09,23.88,24.01,23.88,23.9806,2357,22.2599318463157,22.3811123798174,22.2599318463157,22.353706936087,2528.5414343852,0.0,1.0
2024-12-10,23.87,24.0,23.75,24.0,4014,22.2506102668156,22.3717908003173,22.138751312814,22.3717908003173,4306.13717336538,0.0,1.0
2024-12-11,23.77,23.9829,23.61,23.61,3066,22.2836245049312,22.483211532996,22.1336295566439,22.1336295566439,3270.51014451767,0.135417,1.0
2024-12-12,23.5,23.7605,23.4601,23.7605,3452,22.0305080296964,22.2747185548766,21.9931030394672,22.2747185548766,3682.25734470808,0.0,1.0
2024-12-13,23.5,23.5,23.5,23.5,79,22.0305080296964,22.0305080296964,22.0305080296964,22.0305080296964,84.2695047021839,0.0,1.0
2024-12-16,23.36,23.69,23.35,23.47,3626,21.899262449945,22.2086270307876,21.8898877656771,22.0023839768925,3867.86359557113,0.0,1.0
2024-12-17,23.1,23.3027,23.1,23.3027,3563,21.6555206589782,21.8455455090896,21.6555206589782,21.8455455090896,3800.6613323276,0.0,1.0
2024-12-18,23.08,23.5324,23.04,23.5,12562,21.6367712904422,22.0608820067246,21.5992725533704,22.0305080296964,13399.9179502384,0.0,1.0
2024-12-19,22.98,23.0001,22.68,22.6801,3885,21.5430244477627,21.5618675631413,21.261783919724,21.2618776665667,4144.13956668334,0.0,1.0
2024-12-20,22.84,23.075,22.6851,23.075,2772,21.4117788680113,21.6320839483083,21.2665650087007,21.6320839483083,2956.8995827146,0.0,1.0
2024-12-23,22.76,22.9511,22.73,22.73,1473,21.3367813938677,21.5159316102283,21.3086573410638,21.3086573410638,1571.25291678882,0.0,1.0
2024-12-24,22.76,22.76,22.75,22.75,1124,21.3367813938677,21.3367813938677,21.3274067095997,21.3274067095997,1198.97371247158,0.0,1.0
2024-12-26,23.0,23.05,22.7614,22.77,2551,21.5617738162986,21.6086472376384,21.3380938496652,21.3461560781356,2721.15831006672,0.0,1.0
2024-12-27,22.85,22.95,22.85,22.86,2627,21.4211535522793,21.5149003949588,21.4211535522793,21.4305282365472,2802.2277069954,0.0,1.0
2024-12-30,22.85,22.85,22.8,22.8,3506,21.4211535522793,21.4211535522793,21.3742801309395,21.3742801309395,3739.85928463109,0.0,1.0
2024-12-31,22.9,22.93,22.83,22.93,1420,21.468026973619,21.4961510264229,21.4024041837433,21.4961510264229,1514.71767945698,0.0,1.0
2025-01-02,22.8197,22.9,22.8,22.86,4258,21.3927482589473,21.468026973619,21.3742801309395,21.4305282365472,4542.01963318861,0.0,1.0
2025-01-03,22.82,23.0322,22.79,22.82,4091,21.3930294994754,21.5919602996414,21.3649054466715,21.3930294994754,4363.88030046372,0.0,1.0
2025-01-06,22.82,22.95,22.82,22.95,2562,21.3930294994754,21.5149003949588,21.3930294994754,21.5149003949588,2732.89203856956,0.0,1.0
2025-01-07,22.85,22.9485,22.85,22.9485,1658,21.4211535522793,21.5134941923186,21.4211535522793,21.5134941923186,1768.59289615469,0.0,1.0
2025-01-08,22.84,22.93,22.84,22.93,1082,21.4117788680113,21.4961510264229,21.4117788680113,21.4961510264229,1154.17220364257,0.0,1.0
2025-01-10,22.96,22.96,22.9,22.9,4514,21.5242750792268,21.5242750792268,21.468026973619,21.468026973619,4815.09549652731,0.0,1.0
2025-01-13,22.95,23.0,22.9,23.0,3959,21.6418495569102,21.6889995559449,21.5946995578755,21.6889995559449,4198.30337333571,0.135417,1.0
2025-01-14,22.79,22.95,22.79,22.95,3000,21.4909695599993,21.6418495569102,21.4909695599993,21.6418495569102,3181.33622632157,0.0,1.0
2025-01-15,22.87,22.89,22.795,22.795,3660,21.5664095584547,21.5852695580686,21.4956845599027,21.4956845599027,3881.23019611233,0.0,1.0
2025-01-16,22.9,22.99,22.83,22.89,6857,21.5946995578755,21.6795695561379,21.528689559227,21.5852695580686,7271.47416796236,0.0,1.0
2025-01-17,23.1,23.1,22.91,22.91,1541,21.7832995540142,21.7832995540142,21.6041295576825,21.6041295576825,1634.14637492052,0.0,1.0
2025-01-21,23.05,23.14,23.0,23.06,6540,21.7361495549795,21.8210195532419,21.6889995559449,21.7455795547864,6935.31297338105,0.0,1.0
2025-01-22,23.01,23.03,22.93,23.0,5544,21.6984295557518,21.7172895553657,21.6229895572963,21.6889995559449,5879.10934624228,0.0,1.0
2025-01-23,22.95,22.992,22.94,22.952,1828,21.6418495569102,21.6814555560993,21.6324195571033,21.6437355568716,1938.49420723861,0.0,1.0
2025-01-24,22.9999,23.07,22.86,23.05,3814,21.6889052559468,21.7550095545934,21.5569795586478,21.7361495549795,4044.5387890635,0.0,1.0
2025-01-27,23.0593,23.0665,23.0,23.022,6816,21.7449194548,21.751709054661,21.6889995559449,21.7097455555201,7227.99590620261,0.0,1.0
2025-01-28,23.03,23.04,22.9801,22.99,3253,21.7172895553657,21.7267195551726,21.6702338563291,21.6795695561379,3449.62891474136,0.0,1.0
2025-01-29,22.94,22.95,22.88,22.95,1579,21.6324195571033,21.6418495569102,21.5758395582617,21.6418495569102,1674.44330045392,0.0,1.0
2025-01-30,22.993,23.05,22.9583,23.05,590,21.68239855608,21.7361495549795,21.6496764567499,21.7361495549795,625.662791176577,0.0,1.0
2025-01-31,22.99,23.05,22.98,23.05,9346,21.6795695561379,21.7361495549795,21.670139556331,21.7361495549795,9910.9227904005,0.0,1.0
2025-02-03,22.99,22.99,22.94,22.94,763,21.6795695561379,21.6795695561379,21.6324195571033,21.6324195571033,809.119846894456,0.0,1.0
2025-02-04,23.04,23.04,23.04,23.04,180,21.7267195551726,21.7267195551726,21.7267195551726,21.7267195551726,190.880173579295,0.0,1.0
2025-02-05,23.0,23.05,22.9501,22.9501,1505,21.6889995559449,21.7361495549795,21.6419438569083,21.6419438569083,1595.97034020466,0.0,1.0
2025-02-06,23.0693,23.0693,23.04,23.0566,1603,21.7543494546069,21.7543494546069,21.7267195551726,21.7423733548521,1699.8939902645,0.0,1.0
2025-02-07,22.9784,23.0,22.96,22.96,745,21.6686307563619,21.6889995559449,21.6512795567171,21.6512795567171,790.031829536525,0.0,1.0
2025-02-10,23.0199,23.0199,22.78,22.86,1799,21.8354634839462,21.8354634839462,21.6079069919632,21.6837907742001,1896.58443158064,0.135417,1.0
2025-02-11,23.01,23.01,22.7801,22.7801,5298,21.8260728658944,21.8260728658944,21.608001846691,21.608001846691,5585.38316760102,0.0,1.0
2025-02-12,23.024,23.03,23.01,23.03,3459,21.8393525277858,21.8450438114536,21.8260728658944,21.8450438114536,3646.62898768063,0.0,1.0
2025-02-13,23.04,23.04,23.0,23.04,3012,21.8545292842332,21.8545292842332,21.8165873931148,21.8545292842332,3175.38204998383,0.0,1.0
2025-02-14,23.0499,23.05,23.0499,23.05,633,21.863919902285,21.8640147570128,21.863919902285,21.8640147570128,667.336267476681,0.0,1.0
2025-02-18,23.0255,23.04,22.95,23.03,3456,21.8407753487028,21.8545292842332,21.7691600292167,21.8450438114536,3643.46625655514,0.0,1.0
2025-02-19,23.04,23.05,23.0,23.035,1735,21.8545292842332,21.8640147570128,21.8165873931148,21.8497865478434,1829.11283423703,0.0,1.0
2025-02-20,23.05,23.05,23.0401,23.05,1198,21.8640147570128,21.8640147570128,21.854624138961,21.8640147570128,1262.98396277577,0.0,1.0
2025-02-21,23.05,23.05,23.05,23.05,861,21.8640147570128,21.8640147570128,21.8640147570128,21.8640147570128,907.703833013306,0.0,1.0
2025-02-24,23.05,23.05,22.9501,23.0,3344,21.8640147570128,21.8640147570128,21.7692548839445,21.8165873931148,3525.39096120383,0.0,1.0
2025-02-25,23.07,23.07,23.025,23.04,7453,21.8829857025721,21.8829857025721,21.8403010750638,21.8545292842332,7857.27835940551,0.0,1.0
2025-02-26,23.16,23.16,23.0483,23.07,10419,21.9683549575886,21.9683549575886,21.8624022266403,21.8829857025721,10984.1651987986,0.0,1.0
2025-02-27,23.2,23.2,23.15,23.2,3563,22.0062968487071,22.0062968487071,21.958869484809,22.0062968487071,3756.27033336399,0.0,1.0
2025-02-28,23.1617,23.25,23.12,23.1505,10024,21.9699674879611,22.0537242126051,21.9304130664701,21.959343758448,10567.7389339435,0.0,1.0
2025-03-03,23.2,23.2,23.12,23.12,8009,22.0062968487071,22.0062968487071,21.9304130664701,21.9304130664701,8443.43786132816,0.0,1.0
2025-03-04,23.38,23.4,23.13,23.13,3570,22.1770353587401,22.1960063042994,21.9398985392498,21.9398985392498,3763.65003932346,0.0,1.0
2025-03-05,23.2801,23.38,23.27,23.38,1510,22.0822754856718,22.1770353587401,22.0726951581644,22.1770353587401,1591.90799982589,0.0,1.0
2025-03-06,23.24,23.31,23.1401,23.25,9187,22.0442387398255,22.1106370492828,21.9494788667572,22.0537242126051,9685.33694993407,0.0,1.0
2025-03-07,23.22,23.3,23.22,23.3,403,22.0252677942663,22.1011515765032,22.0252677942663,22.1011515765032,424.860214523068,0.0,1.0
2025-03-10,23.15,23.295,23.15,23.28,5293,21.958869484809,22.0964088401134,21.958869484809,22.082180630944,5580.11194905856,0.0,1.0
2025-03-11,23.06,23.2205,22.9317,22.9317,3701,22.0019496565322,22.1550855160236,21.8795363806894,21.8795363806894,3878.97715122086,0.135417,1.0
2025-03-12,23.1841,23.26,22.9128,22.9128,4268,22.1203556388555,22.1927731574561,21.8615035598521,21.8615035598521,4473.24357779266,0.0,1.0
2025-03-13,23.28,23.3,23.215,23.29,6245,22.2118555075485,22.2309378576409,22.1498378697482,22.2213966825947,6545.31540377582,0.0,1.0
2025-03-14,23.2636,23.29,23.0,23.0,7000,22.1962079804728,22.2213966825947,21.944702606255,21.944702606255,7336.62255026911,0.0,1.0
2025-03-17,23.29,23.29,23.15,23.15,3829,22.2213966825947,22.2213966825947,22.0878202319479,22.0878202319479,4013.13253499722,0.0,1.0
2025-03-18,23.2694,23.2694,23.2694,23.2694,2119,22.2017418619995,22.2017418619995,22.2017418619995,22.2017418619995,2220.90045486005,0.0,1.0
2025-03-19,23.1501,23.36,23.15,23.36,7430,22.0879156436984,22.2881849079181,22.0878202319479,22.2881849079181,7787.30079264281,0.0,1.0
2025-03-20,23.08,23.08,23.0001,23.02,1126,22.0210320066246,22.0210320066246,21.9447980180054,21.9637849563474,1180.14814165757,0.0,1.0
2025-03-21,23.0999,23.0999,23.0999,23.0999,835,22.0400189449665,22.0400189449665,22.0400189449665,22.0400189449665,875.154261353532,0.0,1.0
2025-03-24,23.05,23.05,23.045,23.045,1594,21.992408481486,21.992408481486,21.9876378939629,21.9876378939629,1670.65376358985,0.0,1.0
2025-03-25,23.123,23.1389,23.0982,23.0982,4212,22.0620590593232,22.0772295276467,22.0383969452086,22.0383969452086,4414.55059739051,0.0,1.0
2025-03-26,23.3,23.3,23.1537,23.3,882,22.2309378576409,22.2309378576409,22.091350466715,22.2309378576409,924.414441333911,0.0,1.0
2025-03-27,23.38,23.38,23.38,23.38,667,22.3072672580105,22.3072672580105,22.3072672580105,22.3072672580105,699.075320147072,0.0,1.0
2025-03-28,23.34,23.35,23.1125,23.1125,2318,22.2691025578257,22.2786437328719,22.0520408255247,22.0520408255247,2429.47015307483,0.0,1.0
2025-03-31,23.25,23.35,23.25,23.35,322,22.1832319824099,22.2786437328719,22.1832319824099,22.2786437328719,337.48463731238,0.0,1.0
2025-04-01,23.36,23.36,23.36,23.36,346,22.2881849079181,22.2881849079181,22.2881849079181,22.2881849079181,362.638771770445,0.0,1.0
2025-04-02,23.38,23.38,23.315,23.315,3040,22.3072672580105,22.3072672580105,22.2452496202102,22.2452496202102,3186.19036468831,0.0,1.0
2025-04-03,23.31,23.31,23.24,23.25,1531,22.2404790326871,22.2404790326871,22.1736908073637,22.1832319824099,1604.62416063743,0.0,1.0
2025-04-04,22.84,23.2,22.83,23.2,3515,21.7920438055158,22.1355261071789,21.7825026304696,22.1355261071789,3684.03260917086,0.0,1.0
2025-04-07,22.53,22.615,22.23,22.24,2698,21.4962673790837,21.5773673669764,21.2100321276977,21.2195733027439,2827.74394866087,0.0,1.0
2025-04-08,22.39,22.4364,22.38,22.4364,1213,21.3626909284369,21.4069619806513,21.3531497533907,21.4069619806513,1271.33187906807,0.0,1.0
2025-04-09,22.64,22.7262,21.87,22.7262,3651,21.6012203045919,21.6834652334901,20.8665498260346,21.6834652334901,3826.57270443322,0.0,1.0
2025-04-10,22.3,22.3505,22.22,22.22,1002,21.4060240831442,21.4544996085343,21.3292311716352,21.3292311716352,1043.84634499196,0.135417,1.0
2025-04-11,22.2288,22.2288,22.1045,22.1045,650,21.3376783919012,21.3376783919012,21.218361405644,21.218361405644,677.145832579615,0.0,1.0
2025-04-14,22.13,22.2806,22.0,22.0,2348,21.2428391461875,21.3874018021033,21.1180506649853,21.1180506649853,2446.05909984144,0.0,1.0
2025-04-15,22.25,22.25,22.2,22.22,940,21.3580285134511,21.3580285134511,21.3100329437579,21.3292311716352,979.257050192059,0.0,1.0
2025-04-16,22.25,22.26,22.195,22.195,3167,21.3580285134511,21.3676276273897,21.3052333867886,21.3052333867886,3299.26284889175,0.0,1.0
2025-04-17,22.1145,22.1902,21.87,22.02,6822,21.2279605195826,21.3006258120981,20.9932621837831,21.1372488928626,7106.90595362792,0.0,1.0
2025-04-21,22.1301,22.17,21.9318,22.17,7789,21.2429351373269,21.281235601942,21.0525847079239,21.281235601942,8114.2905999425,0.0,1.0
2025-04-22,22.24,22.24,22.1695,22.1695,1713,21.3484293995124,21.3484293995124,21.2807556462451,21.2807556462451,1784.53970955213,0.0,1.0
2025-04-23,22.3496,22.48,22.3496,22.35,1991,21.4536356882798,21.5788081340396,21.4536356882798,21.4540196528374,2074.14977333233,0.0,1.0
2025-04-24,22.4418,22.475,22.38,22.3831,2520,21.542139518794,21.5740085770702,21.4828169946533,21.4857927199742,2625.2423047702,0.0,1.0
2025-04-25,22.487022,22.487022,22.487022,22.487022,482,21.5855486318473,21.5855486318473,21.5855486318473,21.5855486318473,502.129678928268,0.0,1.0
2025-04-28,22.38,22.4,22.38,22.3938,1350,21.4828169946533,21.5020152225305,21.4828169946533,21.4960637718886,1406.37980612689,0.0,1.0
2025-04-29,22.4825,22.4825,22.38,22.38,1811,21.5812079125242,21.5812079125242,21.4828169946533,21.4828169946533,1886.63246584875,0.0,1.0
2025-04-30,22.5405,22.5405,22.52,22.52,626,21.6368827733683,21.6368827733683,21.6172045897941,21.6172045897941,652.143524915137,0.0,1.0
2025-05-01,22.54,22.55,22.44,22.44,1366,21.6364028176713,21.64600193161,21.540411678285,21.540411678285,1423.04801123655,0.0,1.0
2025-05-02,22.3629,22.67,22.25,22.67,34695,21.4664025098182,21.7611912988735,21.3580285134511,21.7611912988735,36143.9610174612,0.0,1.0
2025-05-05,22.4,22.4,22.31,22.31,4127,21.5020152225305,21.5020152225305,21.4156231970829,21.4156231970829,4299.35515547089,0.0,1.0
2025-05-06,22.25,22.3932,21.9001,22.28,37773,21.3580285134511,21.4954878250523,21.0221555167384,21.386825855267,39350.5069754305,0.0,1.0
2025-05-07,22.21,22.32,22.2,22.32,1220,21.3196320576966,21.4252223110215,21.3100329437579,21.4252223110215,1270.95063961097,0.0,1.0
2025-05-08,22.28,22.4099,22.16,22.18,6348,21.386825855267,21.5115183453298,21.2716364880034,21.2908347158807,6613.11037725445,0.0,1.0
2025-05-09,22.27,22.33,22.21,22.21,2390,21.3772267413283,21.4348214249601,21.3196320576966,21.3196320576966,2489.81313825428,0.0,1.0
2025-05-12,22.29,22.3199,22.1,22.19,10992,21.5264132904283,21.5552890085703,21.342922104911,21.4298389822613,11381.9091315572,0.135417,1.0
2025-05-13,22.28,22.28,22.28,22.28,352,21.5167558596116,21.5167558596116,21.5167558596116,21.5167558596116,364.486173062967,0.0,1.0
2025-05-14,22.33,22.36,22.29,22.32,1733,21.5650430136951,21.5940153061452,21.5264132904283,21.5553855828784,1794.47311908557,0.0,1.0
2025-05-15,22.35,22.44,22.33,22.33,5031,21.5843578753285,21.6712747526789,21.5650430136951,21.5650430136951,5209.46004738576,0.0,1.0
2025-05-16,22.32,22.36,22.27,22.2886,3360,21.5553855828784,21.5940153061452,21.5070984287949,21.525061250114,3479.18619741923,0.0,1.0
2025-05-19,22.33,22.385,22.32,22.32,4685,21.5650430136951,21.618158883187,21.5553855828784,21.5553855828784,4851.18670681818,0.0,1.0
2025-05-20,22.12,22.35,22.12,22.35,4203,21.3622369665444,21.5843578753285,21.3622369665444,21.5843578753285,4352.08916302173,0.0,1.0
2025-05-21,22.18,22.18,22.14,22.14,1422,21.4201815514446,21.4201815514446,21.3815518281778,21.3815518281778,1472.44130140778,0.0,1.0
2025-05-22,22.32,22.375,22.2,22.235,8379,21.5553855828784,21.6085014523703,21.439496413078,21.4732974209365,8676.2205798142,0.0,1.0
2025-05-23,22.35,22.42,22.31,22.42,6391,21.5843578753285,21.6519598910455,21.5457281520617,21.6519598910455,6617.7020796745,0.0,1.0
2025-05-27,22.4,22.44,22.356,22.4,6022,21.6326450294121,21.6712747526789,21.5901523338186,21.6326450294121,6235.61288120789,0.0,1.0
2025-05-28,22.4706,22.4994,22.33,22.41,3823,21.700826490978,21.7286398917301,21.5650430136951,21.6423024602288,3958.60977164693,0.0,1.0
2025-05-29,22.43,22.56,22.42,22.48,2784,21.6616173218622,21.7871639224793,21.6519598910455,21.7099044759457,2882.75427786164,0.0,1.0
2025-05-30,22.4695,22.4848,22.42,22.42,3986,21.6997641735881,21.7145400427377,21.6519598910455,21.6519598910455,4127.39172110507,0.0,1.0
2025-06-02,22.45,22.4999,22.42,22.43,6444,21.6809321834956,21.7291227632709,21.6519598910455,21.6616173218622,6672.58210005043,0.0,1.0
2025-06-03,22.6645,22.6699,22.56,22.56,5226,21.8880840745138,21.8932990871548,21.7871639224793,21.7871639224793,5411.37710348598,0.0,1.0
2025-06-04,22.71,22.76,22.57,22.76,1625,21.9320253847298,21.9803125388133,21.796821353296,21.9803125388133,1682.64213416852,0.0,1.0
2025-06-05,22.75,22.75,22.6587,22.7,14904,21.9706551079966,21.9706551079966,21.8824827646401,21.9223679539131,15432.6759185524,0.0,1.0
2025-06-06,22.79,22.88,22.63,22.63,6045,22.0092848312634,22.0962017086137,21.8547659381962,21.8547659381962,6259.42873910691,0.0,1.0
2025-06-09,22.92,23.0999,22.7501,22.84,4781,22.1348314318805,22.308568612273,21.9707516823048,22.0575719853469,4950.59202674445,0.0,1.0
2025-06-10,22.702,23.0799,22.4901,22.7,5762,22.055077470967,22.42220872708,21.8492158325167,22.0531344635253,5931.0117668911,0.135417,1.0
2025-06-11,22.7575,23.023,22.55,22.7,2279,22.1089959274747,22.3669301653631,21.9074089053962,22.0531344635253,2345.84793765096,0.0,1.0
2025-06-12,23.07,23.08,22.94,22.94,4012,22.4125908402435,22.4223058774521,22.2862953565317,22.2862953565317,4129.68052911613,0.0,1.0
2025-06-13,22.96,23.06,22.96,23.06,485,22.3057254309489,22.4028758030349,22.3057254309489,22.4028758030349,499.226085897637,0.0,1.0
2025-06-16,22.96,22.96,22.96,22.96,164,22.3057254309489,22.3057254309489,22.3057254309489,22.3057254309489,168.810470282912,0.0,1.0
2025-06-17,23.16,23.24,22.9659,22.9659,5236,22.5000261751209,22.5777464727897,22.311457302902,22.311457302902,5389.58306342274,0.0,1.0
2025-06-18,23.2999,23.2999,23.297,23.297,809,22.6359395456693,22.6359395456693,22.6331221848788,22.6331221848788,832.729697919974,0.0,1.0
2025-06-20,23.185,23.185,23.1,23.1038,1277,22.5243137681424,22.5243137681424,22.4417359518693,22.4454276660086,1314.4571375078,0.0,1.0
2025-06-23,23.22,23.34,23.22,23.297,5537,22.5583163983725,22.6748968448758,22.5583163983725,22.6331221848788,5699.41203632004,0.0,1.0
2025-06-24,23.22,23.22,23.0,23.0,1585,22.5583163983725,22.5583163983725,22.3445855797833,22.3445855797833,1631.4914353562,0.0,1.0
2025-06-25,23.22,23.22,23.22,23.22,333,22.5583163983725,22.5583163983725,22.5583163983725,22.5583163983725,342.767601245182,0.0,1.0
2025-06-26,23.28,23.28,23.265,23.28,988,22.6166066216241,22.6166066216241,22.6020340658112,22.6166066216241,1016.98015024096,0.0,1.0
2025-06-27,23.27,23.3216,23.27,23.3049,1427,22.6068915844155,22.6570211764119,22.6068915844155,22.6407970642736,1468.85695788851,0.0,1.0
2025-06-30,23.3,23.34,23.25,23.25,2264,22.6360366960413,22.6748968448758,22.5874615099983,22.5874615099983,2330.40795561289,0.0,1.0
2025-07-01,23.23,23.34,23.23,23.34,1124,22.5680314355811,22.6748968448758,22.5680314355811,22.6748968448758,1156.96932071947,0.0,1.0
2025-07-02,23.34,23.34,23.1326,23.1326,1789,22.6748968448758,22.6748968448758,22.4734069731694,22.4734069731694,1841.47519107396,0.0,1.0
2025-07-03,23.304,23.34,23.2477,23.2477,1271,22.6399227109248,22.6748968448758,22.5852270514404,22.5852270514404,1308.28114469257,0.0,1.0
2025-07-07,23.34,23.34,23.26,23.34,3531,22.6748968448758,22.6748968448758,22.5971765472069,22.6748968448758,3634.57177176196,0.0,1.0
2025-07-08,23.3038,23.3038,23.26,23.26,4336,22.6397284101806,22.6397284101806,22.5971765472069,22.5971765472069,4463.18414113846,0.0,1.0
2025-07-09,23.3038,23.3038,23.3038,23.3038,145,22.6397284101806,22.6397284101806,22.6397284101806,22.6397284101806,149.253159701355,0.0,1.0
2025-07-10,23.3,23.35,23.22,23.22,3484,22.6360366960413,22.6846118820844,22.5583163983725,22.5583163983725,3586.19316137602,0.0,1.0
2025-07-11,23.2836,23.365,23.25,23.25,1110,22.751662154387,22.8312024874698,22.718829781026,22.718829781026,1135.95199439161,0.135417,1.0
2025-07-14,23.195,23.25,23.1748,23.1748,8397,22.6650863127268,22.718829781026,22.6453478025515,22.6453478025515,8593.32333054627,0.0,1.0
2025-07-15,23.3087,23.34,23.15,23.15,1691,22.7761887190108,22.8067736382429,22.6211143841184,22.6211143841184,1730.53587614073,0.0,1.0
2025-07-16,23.31,23.4,23.185,23.185,5217,22.7774590191706,22.8654028763874,22.655314773036,22.655314773036,5338.97437364057,0.0,1.0
2025-07-17,23.6,23.6,23.35,23.35,3137,23.0608336702027,23.0608336702027,22.8165451779336,22.8165451779336,3210.34360937521,0.0,1.0
2025-07-18,23.6,23.6,23.55,23.55,1934,23.0608336702027,23.0608336702027,23.0119759717489,23.0119759717489,1979.21725869674,0.0,1.0
2025-07-21,24.02,24.02,23.75,23.75,2359,23.4712383372148,23.4712383372148,23.2074067655642,23.2074067655642,2414.15383312596,0.0,1.0
2025-07-22,24.005,24.05,24.005,24.02,1101,23.4565810276787,23.5005529562871,23.4565810276787,23.4712383372148,1126.74157281546,0.0,1.0
2025-07-23,23.5601,23.7235,23.5246,23.5246,1139,23.0218452268366,23.1815121853837,22.9871562609344,22.9871562609344,1165.63001947031,0.0,1.0
2025-07-24,23.6999,23.7,23.5732,23.7,3143,23.1584513517135,23.1585490671104,23.0346459438315,23.1585490671104,3216.48389042597,0.0,1.0
2025-07-25,23.65,23.69,23.65,23.69,1052,23.1096913686565,23.1487775274196,23.1096913686565,23.1487775274196,1076.59594423421,0.0,1.0
2025-07-28,23.6781,23.6781,23.58,23.58,1021,23.1371493951876,23.1371493951876,23.0412905908212,23.0412905908212,1044.87115880526,0.0,1.0
2025-07-29,23.6653,23.7001,23.6001,23.68,2460,23.1246418243834,23.1586467825073,23.0609313855996,23.1390059877288,2517.51523081384,0.0,1.0
2025-07-30,23.6653,23.6653,23.6653,23.6653,228,23.1246418243834,23.1246418243834,23.1246418243834,23.1246418243834,233.330679929088,0.0,1.0
2025-07-31,23.7999,23.7999,23.7999,23.7999,595,23.2561667486211,23.2561667486211,23.2561667486211,23.2561667486211,608.911204200909,0.0,1.0
2025-08-01,23.66,23.66,23.66,23.66,428,23.1194629083473,23.1194629083473,23.1194629083473,23.1194629083473,438.006714954603,0.0,1.0
2025-08-04,23.6,23.7986,23.59,23.59,4386,23.0608336702027,23.2548964484613,23.051062130512,23.051062130512,4488.54544810956,0.0,1.0
2025-08-05,23.65,23.85,23.65,23.78,1727,23.1096913686565,23.3051221624718,23.1096913686565,23.2367213846365,1767.37756244533,0.0,1.0
2025-08-06,23.53,23.75,23.52,23.6668,5497,22.9924328923674,23.2074067655642,22.9826613526766,23.126107555337,5625.52082267629,0.0,1.0
2025-08-07,23.85,23.85,23.39,23.83,3833,23.3051221624718,23.3051221624718,22.8556313366967,23.2855790830903,3922.61621126401,0.0,1.0
2025-08-08,23.59,23.59,23.5,23.52,1996,23.051062130512,23.051062130512,22.9631182732951,22.9826613526766,2042.66682955464,0.0,1.0
2025-08-11,23.35,23.64,23.35,23.64,3637,22.9488684369641,23.2338865032047,22.9488684369641,23.2338865032047,3700.5724370798,0.135417,1.0
2025-08-12,23.3801,23.3801,23.35,23.35,1064,22.978451346598,22.978451346598,22.9488684369641,22.9488684369641,1082.59804043248,0.0,1.0
2025-08-13,22.94,23.4834,22.94,23.4834,5689,22.5459118605548,23.0799767474348,22.5459118605548,23.0799767474348,5788.44008648531,0.0,1.0
2025-08-14,23.07,23.1459,23.05,23.05,996,22.6736785799041,22.7482746875857,22.6540221615427,22.6540221615427,1013.40944386348,0.0,1.0
2025-08-15,23.2601,23.4,23.08,23.3,2642,22.8605128364294,22.9980094828676,22.6835067890848,22.8997273910605,2688.18047257764,0.0,1.0
2025-08-18,23.2606,23.5,23.07,23.13,4606,22.8610042468885,23.0962915746747,22.6736785799041,22.7326478349884,4686.50993818796,0.0,1.0
2025-08-19,23.1301,23.14,23.12,23.14,935,22.7327461170802,22.7424760441691,22.7228196258077,22.7424760441691,951.343202823651,0.0,1.0
2025-08-20,23.33,23.4995,23.17,23.4995,3121,22.9292120186026,23.0958001642157,22.7719606717112,23.0958001642157,3175.55308664452,0.0,1.0
2025-08-21,23.19,23.4999,23.18,23.4999,964,22.7916170900727,23.0961932925829,22.7817888808919,23.0961932925829,980.850104301603,0.0,1.0
2025-08-22,23.35,23.35,23.21,23.21,310,22.9488684369641,22.9488684369641,22.8112735084341,22.8112735084341,315.418602005702,0.0,1.0
2025-08-25,23.5,23.5,23.5,23.5,324,23.0962915746747,23.0962915746747,23.0962915746747,23.0962915746747,329.663313064025,0.0,1.0
2025-08-26,23.2,23.26,23.2,23.23,1601,22.8014452992534,22.8604145543376,22.8014452992534,22.8309299267955,1628.98445745526,0.0,1.0
2025-08-27,23.28,23.28,23.2782,23.2782,2784,22.8800709726991,22.8800709726991,22.8783018950465,22.8783018950465,2832.66254188347,0.0,1.0
2025-08-28,23.3128,23.3128,23.13,23.28,4084,22.9123074988118,22.9123074988118,22.7326478349884,22.8800709726991,4155.38571158481,0.0,1.0
2025-08-29,23.32,23.32,23.32,23.32,224,22.9193838094219,22.9193838094219,22.9193838094219,22.9193838094219,227.915376933153,0.0,1.0
2025-09-02,23.26,23.4499,23.25,23.32,7148,22.8604145543376,23.0470522466794,22.8505863451569,22.9193838094219,7272.94247463474,0.0,1.0
2025-09-03,23.6018,23.69,23.2601,23.2601,8371,23.1963427441344,23.2830275491083,22.8605128364294,22.8605128364294,8517.31973351529,0.0,1.0
2025-09-04,23.45,23.55,23.45,23.54,1327,23.0471505287712,23.1454326205783,23.0471505287712,23.1356044113976,1350.19511245667,0.0,1.0
2025-09-05,23.43,23.4501,23.4,23.45,4614,23.0274941104098,23.047248810863,22.9980094828676,23.0471505287712,4694.64977307842,0.0,1.0
2025-09-08,23.3901,23.3901,23.3901,23.3901,579,22.9882795557787,22.9882795557787,22.9882795557787,22.9882795557787,589.120550197748,0.0,1.0
2025-09-09,23.69,23.69,23.4,23.6522,1773,23.2830275491083,23.2830275491083,22.9980094828676,23.2458769184052,1803.99090760036,0.0,1.0
2025-09-10,23.4,23.5599,23.4,23.55,1446,23.1311001431301,23.2891626607748,23.1311001431301,23.2793764260989,1462.80980111745,0.135417,1.0
2025-09-11,23.55,23.56,23.4,23.4,2458,23.2793764260989,23.2892615116301,23.1311001431301,23.1311001431301,2486.5743368926,0.0,1.0
2025-09-12,23.652,23.652,23.582,23.582,834,23.3802042985176,23.3802042985176,23.3110086997989,23.3110086997989,843.695279482681,0.0,1.0
2025-09-15,23.4701,23.6136,23.4701,23.5601,5845,23.2003945927041,23.3422455700776,23.2003945927041,23.2893603624854,5912.94833162623,0.0,1.0
2025-09-16,23.47,23.55,23.47,23.47,3261,23.2002957418488,23.2793764260989,23.2002957418488,23.2002957418488,3298.90924027941,0.0,1.0
2025-09-17,23.5225,23.62,23.5225,23.6,2371,23.2521924408879,23.3485720248176,23.2521924408879,23.3288018537551,2398.56295881707,0.0,1.0
2025-09-18,23.555,23.6399,23.47,23.47,1143,23.2843189688645,23.3682433450248,23.2002957418488,23.2002957418488,1156.28741540612,0.0,1.0
2025-09-19,23.83,23.83,23.64,23.64,2571,23.5561588209739,23.5561588209739,23.3683421958801,23.3683421958801,2600.88796588726,0.0,1.0
2025-09-22,23.7,23.8499,23.7,23.76,3805,23.4276527090676,23.5758301411811,23.4276527090676,23.4869632222552,3849.23325951032,0.0,1.0
2025-09-23,23.7276,23.7276,23.6,23.63,881,23.4549355451339,23.4549355451339,23.3288018537551,23.3584571103489,891.241656144174,0.0,1.0
2025-09-24,23.6365,23.65,23.6,23.6,1851,23.3648824159442,23.3782272814114,23.3288018537551,23.3288018537551,1872.51794043458,0.0,1.0
2025-09-25,23.48,23.6,23.478,23.6,954,23.2101808273801,23.3288018537551,23.2082038102738,23.3288018537551,965.090283724792,0.0,1.0
2025-09-26,23.5546,23.5546,23.3721,23.3721,3274,23.2839235654432,23.2839235654432,23.1035207544979,23.1035207544979,3312.06036573897,0.0,1.0
2025-09-29,23.5354,23.5899,23.32,23.58,4886,23.2649442012232,23.3188179173686,23.0520194588801,23.3090316826926,4942.79992272468,0.0,1.0
2025-09-30,23.55,23.6,23.482,23.5389,4431,23.2793764260989,23.3288018537551,23.2121578444863,23.2684039811592,4482.51053163999,0.0,1.0
2025-10-01,23.58,23.7,23.52,23.6,5026,23.3090316826926,23.4276527090676,23.2497211695051,23.3288018537551,5084.42742767381,0.0,1.0
2025-10-02,23.55,23.65,23.55,23.57,3416,23.2793764260989,23.3782272814114,23.2793764260989,23.2991465971614,3455.71112075879,0.0,1.0
2025-10-03,23.698,23.698,23.698,23.698,507,23.4256756919614,23.4256756919614,23.4256756919614,23.4256756919614,512.893892922924,0.0,1.0
2025-10-06,23.8488,23.85,23.5015,23.6,7624,23.5747427817727,23.5759289920364,23.2314337612723,23.3288018537551,7712.62926951553,0.0,1.0
2025-10-07,24.0,24.0,23.75,23.85,3418,23.7242052750052,23.7242052750052,23.4770781367239,23.5759289920364,3457.7343708295,0.0,1.0
2025-10-08,24.0,24.7,23.6701,24.13,7219,23.7242052750052,24.4161612621929,23.3980963033292,23.8527113869115,7302.92113019841,0.0,1.0
2025-10-09,23.78,24.3325,23.58,24.1506,2749,23.5067333933177,24.0528843689193,23.3090316826926,23.8730746631059,2780.95722217972,0.0,1.0
2025-10-10,24.12,24.5,23.54,24.32,5581,23.8428263013802,24.2184595515678,23.2694913405676,24.0405280120053,5645.87932229358,0.0,1.0
2025-10-13,23.6,23.7944,23.59,23.7944,2492,23.3288018537551,23.5209679164827,23.3189167682239,23.5209679164827,2520.96958809453,0.0,1.0
2025-10-14,23.38,23.44,23.24,23.44,2613,23.2451908348061,23.3048448745875,23.1059980753163,23.3048448745875,2628.15394522484,0.135417,1.0
2025-10-15,23.4544,23.4544,23.45,23.45,611,23.319161844135,23.319161844135,23.3147872145511,23.3147872145511,614.543459828694,0.0,1.0
2025-10-16,23.5,23.5,23.5,23.5,531,23.3644989143689,23.3644989143689,23.3644989143689,23.3644989143689,534.079504368307,0.0,1.0
2025-10-17,23.11,23.53,23.11,23.53,6914,22.97674765579,23.3943259342595,22.97674765579,23.3943259342595,6954.0973506638,0.0,1.0
2025-10-20,23.3,23.3799,23.12,23.12,2081,23.1656521150976,23.2450914114065,22.9866899957535,22.9866899957535,2093.06864141328,0.0,1.0
2025-10-21,23.16,23.35,23.16,23.35,2968,23.0264593556078,23.2153638149154,23.0264593556078,23.2153638149154,2985.2127475803,0.0,1.0
2025-10-22,23.3,23.35,23.29,23.29,2189,23.1656521150976,23.2153638149154,23.1557097751341,23.1557097751341,2201.6949812848,0.0,1.0
2025-10-23,23.3318,23.35,23.3,23.3,1206,23.1972687561818,23.2153638149154,23.1656521150976,23.1656521150976,1212.99412856531,0.0,1.0
2025-10-24,23.3,23.35,23.3,23.35,822,23.1656521150976,23.2153638149154,23.1656521150976,23.2153638149154,826.767142355462,0.0,1.0
2025-10-27,23.3189,23.3799,23.26,23.26,1534,23.1844431376288,23.2450914114065,23.1258827552434,23.1258827552434,1542.89634595289,0.0,1.0
2025-10-28,23.39,23.5107,23.275,23.33,6532,23.2551331747697,23.3751372181299,23.1407962651887,23.1954791349883,6569.88196334047,0.0,1.0
2025-10-29,23.2,23.37,23.19,23.26,3429,23.066228715462,23.2352484948426,23.0562863754985,23.1258827552434,3448.88629092077,0.0,1.0
2025-10-30,23.32,23.32,23.32,23.32,270,23.1855367950248,23.1855367950248,23.1855367950248,23.1855367950248,271.5658496788,0.0,1.0
2025-10-31,23.21,23.24,23.21,23.24,1004,23.0761710554256,23.1059980753163,23.0761710554256,23.1059980753163,1009.82264102784,0.0,1.0
2025-11-03,23.02,23.415,23.02,23.3135,15216,22.8872665961179,23.2799890246786,22.8872665961179,23.1790742740484,15304.2443285653,0.0,1.0
2025-11-04,23.11,23.227,23.06,23.227,2279,22.97674765579,23.0930730333636,22.9270359559722,23.0930730333636,2292.21693117773,0.0,1.0
2025-11-05,23.46,23.46,23.1201,23.21,3174,23.3247295545146,23.3247295545146,22.9867894191532,23.0761710554256,3192.40743289079,0.0,1.0
2025-11-06,23.38,23.418,23.35,23.4,3026,23.2451908348061,23.2829717266677,23.2153638149154,23.2650755147332,3043.54911528908,0.0,1.0
2025-11-07,23.37,23.37,23.3639,23.3639,838,23.2352484948426,23.2352484948426,23.2291836674648,23.2291836674648,842.859933447536,0.0,1.0
2025-11-10,23.35,23.35,23.3,23.3,883,23.35,23.35,23.3,23.3,883,0.135417,1.0
2025-11-11,23.44,23.44,23.42,23.42,3026,23.44,23.44,23.42,23.42,3026,0.0,1.0
2025-11-12,23.6299,23.6299,23.3022,23.3321,4535,23.6299,23.6299,23.3022,23.3321,4535,0.0,1.0
2025-11-13,23.5,23.63,23.5,23.63,4609,23.5,23.63,23.5,23.63,4609,0.0,1.0
2025-11-14,23.455,23.6199,23.455,23.6167,2107,23.455,23.6199,23.455,23.6167,2107,0.0,1.0
2025-11-17,23.4985,23.4985,23.431,23.431,2914,23.4985,23.4985,23.431,23.431,2914,0.0,1.0
2025-11-18,23.35,23.35,23.35,23.35,2176,23.35,23.35,23.35,23.35,2176,0.0,1.0
2025-11-19,23.35,23.35,23.35,23.35,738,23.35,23.35,23.35,23.35,738,0.0,1.0
2025-11-20,23.4,23.55,23.4,23.55,1602,23.4,23.55,23.4,23.55,1602,0.0,1.0
2025-11-21,23.54,23.55,23.475,23.54,4684,23.54,23.55,23.475,23.54,4684,0.0,1.0
2025-11-24,23.55,23.55,23.36,23.5352,5708,23.55,23.55,23.36,23.5352,5708,0.0,1.0
2025-11-25,23.6,23.75,23.55,23.55,3758,23.6,23.75,23.55,23.55,3758,0.0,1.0
2025-11-26,23.56,23.75,23.56,23.575,2798,23.56,23.75,23.56,23.575,2798,0.0,1.0