date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-18,24.935,24.935,24.935,24.935,1173865,17.259896406308,17.259896406308,17.259896406308,17.259896406308,1695857.44236,0.0,1.0
2021-03-19,24.9,25.0,24.75,24.8,1465330,17.2356695615427,17.3048891180148,17.1318402268347,17.1664500050707,2116930.64024687,0.0,1.0
2021-03-22,24.89,24.95,24.82,24.95,236748,17.2287476058955,17.2702793397788,17.1802939163651,17.2702793397788,342024.728366419,0.0,1.0
2021-03-23,24.84,24.89,24.26,24.85,711094,17.1941378276595,17.2287476058955,16.7926644001216,17.2010597833067,1027302.16176268,0.0,1.0
2021-03-24,24.9,24.98,24.75,24.86,227842,17.2356695615427,17.2910452067204,17.1318402268347,17.2079817389539,329158.422290628,0.0,1.0
2021-03-25,24.9,24.98,24.82,24.98,310934,17.2356695615427,17.2910452067204,17.1802939163651,17.2910452067204,449199.642192898,0.0,1.0
2021-03-26,24.68,24.92,24.5,24.88,196712,17.0833865373042,17.2495134728372,16.9587913356545,17.2218256502483,284185.58284089,0.0,1.0
2021-03-29,24.66,24.86,24.65,24.72,79379,17.0695426260098,17.2079817389539,17.0626206703626,17.111074359893,114677.128900763,0.0,1.0
2021-03-30,25.05,25.13,24.845,24.9,169009,17.3394988962508,17.3948745414285,17.1975988054831,17.2356695615427,244163.656362377,0.0,1.0
2021-03-31,25.24,25.36,25.06,25.06,191912,17.4710160535477,17.5540795213142,17.346420851898,17.346420851898,277251.126388634,0.0,1.0
2021-04-01,25.53,25.55,25.245,25.25,104193,17.6717527673167,17.6855966786111,17.4744770313714,17.477938009195,150525.379402074,0.0,1.0
2021-04-05,25.79,25.94,25.71,25.74,137108,17.8517236141441,17.9555529488522,17.7963479689664,17.817113835908,198076.969844995,0.0,1.0
2021-04-06,25.65,25.84,25.6,25.77,98376,17.7548162350832,17.8863333923801,17.7202064568472,17.8378797028497,142121.684988996,0.0,1.0
2021-04-07,25.85,25.85,25.65,25.67,118116,17.8932553480273,17.8932553480273,17.7548162350832,17.7686601463776,170639.6371489,0.0,1.0
2021-04-08,25.86,25.95,25.77,25.8,64595,17.9001773036745,17.9624749044994,17.8378797028497,17.8586455697913,93319.0030278136,0.0,1.0
2021-04-09,26.2,26.34,25.83,25.93,176111,18.1355237956795,18.2324311747404,17.8794114367329,17.948630993205,254423.762554861,0.0,1.0
2021-04-12,26.18,26.3,26.13,26.3,45254,18.1216798843851,18.2047433521516,18.0870701061491,18.2047433521516,65377.4775605027,0.0,1.0
2021-04-13,26.23,26.295,26.1,26.22,56962,18.1562896626211,18.201282374328,18.0663042392075,18.1493677069739,82291.7725902983,0.0,1.0
2021-04-14,26.19,26.29,26.181,26.24,42120,18.1286018400323,18.1978213965044,18.1223720799498,18.1632116182683,60849.8553685503,0.0,1.0
2021-04-15,26.4,26.55,26.25,26.27,38678,18.2739629086236,18.3777922433317,18.1701335739155,18.18397748521,55877.2722209115,0.0,1.0
2021-04-16,26.75,26.8689,26.417,26.45,158813,18.5162313562758,18.5985334089211,18.2857302332239,18.3085726868597,229433.715115043,0.0,1.0
2021-04-19,26.9,27.31,26.76,27.12,122617,18.6200606909839,18.9038608725194,18.523153311923,18.7723437152225,177142.134751319,0.0,1.0
2021-04-20,27.0,27.0,26.94,26.95,101849,18.689280247456,18.689280247456,18.6477485135728,18.65467046922,147139.053167889,0.0,1.0
2021-04-21,26.95,27.05,26.9,27.05,39057,18.65467046922,18.723890025692,18.6200606909839,18.723890025692,56424.805344954,0.0,1.0
2021-04-22,26.9406,27.0,26.93,26.99,51256,18.6481638309116,18.689280247456,18.6408265579255,18.6823582918088,74048.4374826783,0.0,1.0
2021-04-23,27.035,27.05,26.93,26.99,44463,18.7135070922212,18.723890025692,18.6408265579255,18.6823582918088,64234.736924308,0.0,1.0
2021-04-26,27.21,27.3,27.09,27.09,20730,18.8346413160473,18.8969389168722,18.7515778482808,18.7515778482808,29948.1838031825,0.0,1.0
2021-04-27,27.16,27.34,27.0001,27.34,27641,18.8000315378113,18.924626739461,18.6893494670125,18.924626739461,39932.3564160042,0.0,1.0
2021-04-28,27.35,27.36,27.17,27.21,23364,18.9315486951082,18.9384706507554,18.8069534934585,18.8346413160473,33753.4667813582,0.0,1.0
2021-04-29,27.49,27.49,27.25,27.4,30301,19.0284560741691,19.0284560741691,18.8623291386361,18.9661584733442,43775.2010332963,0.0,1.0
2021-04-30,27.27,27.58,27.0,27.05,474865,18.8761730499306,19.0907536749939,18.689280247456,18.723890025692,686027.221500155,0.0,1.0
2021-05-03,27.35,27.38,27.0001,27.15,90226,18.9315486951082,18.9523145620498,18.6893494670125,18.7931095821641,130347.555804435,0.0,1.0
2021-05-04,27.35,27.4,27.185,27.4,41662,18.9315486951082,18.9661584733442,18.8173364269293,18.9661584733442,60188.1926487308,0.0,1.0
2021-05-05,27.38,27.4645,27.36,27.44,6906,18.9523145620498,19.0108050872687,18.9384706507554,18.9938462959331,9976.94922068396,0.0,1.0
2021-05-06,27.48,27.59,27.37,27.4026,19258,19.0215341185219,19.0976756306411,18.9453926064026,18.9679581818125,27821.6171578238,0.0,1.0
2021-05-07,26.93,27.59,26.91,27.505,72238,18.6408265579255,19.0976756306411,18.6269826466311,19.0388390076399,104360.680249605,0.0,1.0
2021-05-10,26.89,27.0959,26.851,26.95,20470,18.6131387353367,18.7556618021127,18.5861431083126,18.65467046922,29572.5674120186,0.0,1.0
2021-05-11,26.78,26.78,26.64,26.76,27473,18.5369972232175,18.5369972232175,18.4400898441566,18.523153311923,39689.6504401751,0.0,1.0
2021-05-12,26.82,26.83,26.5,26.73,19315,18.5646850458063,18.5716070014535,18.3431824650957,18.5023874449814,27903.9638281944,0.0,1.0
2021-05-13,27.11,27.2,26.8,26.92,35840,18.7654217595753,18.8277193604001,18.5508411345119,18.6339046022783,51777.2748435146,0.0,1.0
2021-05-14,26.96,27.57,26.8101,27.44,5309,18.6615924248672,19.0838317193467,18.5578323097156,18.9938462959331,7669.79777188112,0.0,1.0
2021-05-17,26.8,26.935,26.8,26.87,6588,18.5508411345119,18.6442875357492,18.5508411345119,18.5992948240423,9517.54148072195,0.0,1.0
2021-05-18,26.96,26.99,26.82,26.95,10947,18.6615924248672,18.6823582918088,18.5646850458063,18.65467046922,15814.8947464273,0.0,1.0
2021-05-19,26.7,26.88,26.7,26.85,13284,18.4816215780398,18.6062167796895,18.4816215780398,18.5854509127479,19191.1082316197,0.0,1.0
2021-05-20,26.995,27.007,26.87,26.87,4414,18.6858192696324,18.694125616409,18.5992948240423,18.5992948240423,6376.81057922081,0.0,1.0
2021-05-21,27.05,27.13,27.0,27.13,2454,18.723890025692,18.7792656708697,18.689280247456,18.7792656708697,3545.24086121611,0.0,1.0
2021-05-24,27.02,27.13,27.02,27.13,4116,18.7031241587504,18.7792656708697,18.7031241587504,18.7792656708697,5946.2964078099,0.0,1.0
2021-05-25,26.93,27.2,26.7,27.2,13617,18.6408265579255,18.8277193604001,18.4816215780398,18.8277193604001,19672.186147995,0.0,1.0
2021-05-26,27.09,27.13,26.89,27.13,13694,18.7515778482808,18.7792656708697,18.6131387353367,18.7792656708697,19783.4263869166,0.0,1.0
2021-05-27,27.13,27.29,26.967,27.29,21066,18.7792656708697,18.890016961225,18.6664377938202,18.890016961225,30433.5957548404,0.0,1.0
2021-05-28,26.98,26.98,26.7515,26.94,6722,18.99269032934,18.99269032934,18.8318367437116,18.9645321524247,9548.91365336668,0.45833,1.0
2021-06-01,26.91,26.9165,26.83,26.9,16265,18.9434135197383,18.947989223487,18.8870971659078,18.9363739755095,23105.1890169606,0.0,1.0
2021-06-02,26.89,26.9799,26.85,26.9,32731,18.9293344312806,18.9926199338977,18.9011762543654,18.9363739755095,46495.9078828244,0.0,1.0
2021-06-03,27.0,27.0,26.72,26.72,15182,19.0067694177976,19.0067694177976,18.8096621793908,18.8096621793908,21566.7371445125,0.0,1.0
2021-06-04,27.04,27.19,26.96,26.96,16151,19.0349275947129,19.1405207581451,18.9786112408823,18.9786112408823,22943.2467145976,0.0,1.0
2021-06-07,27.2206,27.25,27.1,27.25,3001,19.1620617634852,19.1827580235179,19.0771648600857,19.1827580235179,4263.06008237928,0.0,1.0
2021-06-08,27.18,27.18,27.08,27.14,7065,19.1334812139162,19.1334812139162,19.0630857716281,19.105323037001,10036.1611069675,0.0,1.0
2021-06-09,27.16,27.4,27.16,27.34,2071,19.1194021254586,19.2883511869502,19.1194021254586,19.2461139215773,2941.95182626041,0.0,1.0
2021-06-10,27.1,27.38,27.0401,27.14,12160,19.0771648600857,19.2742720984925,19.0349979901551,19.105323037001,17273.8455853822,0.0,1.0
2021-06-11,27.06,27.16,27.05,27.16,5819,19.0490066831705,19.1194021254586,19.0419671389417,19.1194021254586,8266.16015307062,0.0,1.0
2021-06-14,27.15,27.35,27.15,27.22,8290,19.1123625812298,19.2531534658061,19.1123625812298,19.1616393908315,11776.3305841133,0.0,1.0
2021-06-15,27.08,27.2,26.95,27.2,6059,19.0630857716281,19.1475603023739,18.9715716966535,19.1475603023739,8607.09131594002,0.0,1.0
2021-06-16,27.075,27.1899,27.075,27.14,5585,19.0595659995137,19.1404503627028,19.0595659995137,19.105323037001,7933.75226927298,0.0,1.0
2021-06-17,26.96,27.12,26.96,27.12,4545,18.9786112408823,19.0912439485434,18.9786112408823,19.0912439485434,6456.38389683899,0.0,1.0
2021-06-18,26.96,27.08,26.95,26.95,3953,18.9786112408823,19.0630857716281,18.9715716966535,18.9715716966535,5615.42036176117,0.0,1.0
2021-06-21,27.11,27.44,27.0,27.0,18197,19.0842044043145,19.3165093638654,19.0067694177976,19.0067694177976,25849.6848780592,0.0,1.0
2021-06-22,27.1,27.3822,27.1,27.38,4621,19.0771648600857,19.2758207982229,19.0771648600857,19.2742720984925,6564.34543174763,0.0,1.0
2021-06-23,27.19,27.3299,27.03,27.07,12873,19.1405207581451,19.2390039819062,19.027888050484,19.0560462273993,18286.6952484066,0.0,1.0
2021-06-24,27.245,27.38,26.7101,27.33,10309,19.1792382514035,19.2742720984925,18.8026930306043,19.2390743773485,14644.4139917521,0.0,1.0
2021-06-25,27.17,27.35,26.93,27.11,4776,19.1264416696874,19.2531534658061,18.9574926081959,19.0842044043145,6784.53014110078,0.0,1.0
2021-06-28,27.28,27.34,27.07,27.15,20902,19.2038766562044,19.2461139215773,19.0560462273993,19.1123625812298,29692.2631928995,0.0,1.0
2021-06-29,27.3,27.35,27.01,27.07,22622,19.217955744662,19.2531534658061,19.0138089620264,19.0560462273993,32135.6031934635,0.0,1.0
2021-06-30,28.09,28.09,27.33,27.33,57773,19.7740797387383,19.7740797387383,19.2390743773485,19.2390743773485,82069.2336352208,0.0,1.0
2021-07-01,27.88,28.0,27.5885,27.93,12380,19.6262493099332,19.710723840679,19.4210465956633,19.6614470310773,17586.3658180125,0.0,1.0
2021-07-02,27.94,28.0,27.86,27.87,3263,19.6684865753061,19.710723840679,19.6121702214756,19.6192097657044,4635.24326851168,0.0,1.0
2021-07-06,27.95,27.99,27.55,27.99,7160,19.6755261195349,19.7036842964502,19.3939443503824,19.7036842964502,10171.1130256033,0.0,1.0
2021-07-07,27.995,28.0,27.95,27.97,12573,19.7072040685646,19.710723840679,19.6755261195349,19.6896052079925,17860.5312948199,0.0,1.0
2021-07-08,27.46,27.94,27.24,27.94,30059,19.330588452323,19.6684865753061,19.1757184792891,19.6684865753061,42700.2076028786,0.0,1.0
2021-07-09,27.6,27.84,27.39,27.39,10950,19.4291420715264,19.598091133018,19.2813116427213,19.2813116427213,15554.9843059157,0.0,1.0
2021-07-12,27.85,27.9208,27.63,27.63,7676,19.6051306772468,19.6549706503868,19.4502607042129,19.4502607042129,10904.1150257725,0.0,1.0
2021-07-13,27.81,27.87,27.68,27.83,5045,19.5769725003315,19.6192097657044,19.4854584253569,19.5910515887892,7166.65715281687,0.0,1.0
2021-07-14,27.88,27.93,27.75,27.93,2627,19.6262493099332,19.6614470310773,19.5347352349586,19.6614470310773,3731.77568690781,0.0,1.0
2021-07-15,28.05,28.155,27.91,27.93,20460,19.7459215618231,19.8198367762256,19.6473679426197,19.6614470310773,29064.381634615,0.0,1.0
2021-07-16,27.95,27.9994,27.74,27.74,6537,19.6755261195349,19.7103014680253,19.5276956907298,19.5276956907298,9286.11254865488,0.0,1.0
2021-07-19,27.66,27.7299,27.66,27.7299,2917,19.4713793368993,19.5205857510587,19.4713793368993,19.5205857510587,4143.73417537499,0.0,1.0
2021-07-20,27.87,27.9483,27.87,27.905,3296,19.6192097657044,19.674329397016,19.6192097657044,19.6438481705053,4682.12130340622,0.0,1.0
2021-07-21,27.42,27.8,27.23,27.8,50608,19.3024302754078,19.5699329561027,19.1686789350603,19.5699329561027,71891.0178770576,0.0,1.0
2021-07-22,27.42,27.5,27.34,27.45,39205,19.3024302754078,19.3587466292383,19.2461139215773,19.3235489080942,55692.526001226,0.0,1.0
2021-07-23,27.29,27.42,27.205,27.4,27629,19.2109162004332,19.3024302754078,19.1510800744883,19.2883511869502,39248.279578826,0.0,1.0
2021-07-26,27.03,27.2558,26.94,27.25,20186,19.027888050484,19.1868409591707,18.9645321524247,19.1827580235179,28675.1518903393,0.0,1.0
2021-07-27,26.88,27.13,26.7205,27.03,10029,18.9222948870518,19.0982834927722,18.8100141566023,19.027888050484,14246.6609684044,0.0,1.0
2021-07-28,26.65,26.88,26.65,26.88,6906,18.7603853697891,18.9222948870518,18.7603853697891,18.9222948870518,9810.29421156656,0.0,1.0
2021-07-29,26.92,26.99,26.73,26.99,9952,18.9504530639671,18.9997298735688,18.8167017236196,18.9997298735688,14137.2788869838,0.0,1.0
2021-07-30,27.06,27.2588,26.74,26.74,11362,19.0490066831705,19.1889528224393,18.8237412678484,18.8237412678484,16140.2494688415,0.0,1.0
2021-08-02,27.2,27.33,27.07,27.07,7278,19.1475603023739,19.2390743773485,19.0560462273993,19.0560462273993,10338.7375140141,0.0,1.0
2021-08-03,27.08,27.33,27.08,27.1,5287,19.0630857716281,19.2390743773485,19.0630857716281,19.0771648600857,7510.42940871017,0.0,1.0
2021-08-04,27.48,27.64,27.05,27.05,14745,19.3446675407807,19.4573002484417,19.0419671389417,19.0419671389417,20945.9583187878,0.0,1.0
2021-08-05,27.97,28.0,27.48,27.48,3253,19.6896052079925,19.710723840679,19.3446675407807,19.3446675407807,4621.03780339213,0.0,1.0
2021-08-06,27.81,28.015,27.81,27.88,5275,19.5769725003315,19.7212831570222,19.5769725003315,19.6262493099332,7493.3828505667,0.0,1.0
2021-08-09,27.73,28.0142,27.4593,27.84,2355,19.520656146501,19.7207199934839,19.330095684227,19.598091133018,3345.38703565584,0.0,1.0
2021-08-10,28.0,28.0,27.4781,27.51,9389,19.710723840679,19.710723840679,19.3433300273772,19.3657861734671,13337.5112007527,0.0,1.0
2021-08-11,27.99,28.1499,27.78,27.795,11179,19.7036842964502,19.8162466086689,19.5558538676451,19.5664131839883,15880.2894571535,0.0,1.0
2021-08-12,28.37,29.05,27.9,27.9,9918,19.9711869771451,20.4498759847045,19.6403283983908,19.6403283983908,14088.9803055773,0.0,1.0
2021-08-13,28.5,28.5,28.19,28.19,4934,20.0627010521197,20.0627010521197,19.8444751810265,19.8444751810265,7008.97648998977,0.0,1.0
2021-08-16,28.5,28.5,28.0989,28.5,7802,20.0627010521197,20.0627010521197,19.780344933102,20.0627010521197,11083.1038862789,0.0,1.0
2021-08-17,28.2425,28.51,28.1301,28.51,4354,19.8814327882277,20.0697405963485,19.8023083110959,20.0697405963485,6185.05951305544,0.0,1.0
2021-08-18,28.23,28.3486,28.205,28.205,6220,19.8726333579417,19.9561223524954,19.8550344973697,19.8550344973697,8835.7993043649,0.0,1.0
2021-08-19,28.49,28.49,28.0,28.25,9822,20.0556615078909,20.0556615078909,19.710723840679,19.8867124463993,13952.6078404296,0.0,1.0
2021-08-20,28.55,28.55,28.155,28.155,5137,20.0978987732638,20.0978987732638,19.8198367762256,19.8198367762256,7297.34743191678,0.0,1.0
2021-08-23,28.42,28.42,28.01,28.03,10597,20.0063846982892,20.0063846982892,19.7177633849078,19.7318424733654,15053.5313871953,0.0,1.0
2021-08-24,28.35,28.5,28.34,28.5,5930,19.9571078886875,20.0627010521197,19.9500683444587,20.0627010521197,8423.84081589771,0.0,1.0
2021-08-25,28.25,28.5,27.98,28.45,131748,19.8867124463993,20.0627010521197,19.6966447522214,20.0275033309756,187154.161857149,0.0,1.0
2021-08-26,28.25,28.25,28.1,28.1,752,19.8867124463993,19.8867124463993,19.7811192829671,19.7811192829671,1068.25097699074,0.0,1.0
2021-08-27,28.5,28.5,28.035,28.035,5574,20.0627010521197,20.0627010521197,19.7353622454798,19.7353622454798,7918.12625764146,0.0,1.0
2021-08-30,28.54,28.54,28.21,28.35,11328,20.0908592290349,20.0908592290349,19.8585542694841,19.9571078886875,16091.950887435,0.0,1.0
2021-08-31,28.22,28.22,27.71,27.71,6159,20.2285738327832,20.2285738327832,19.862997197251,19.862997197251,8592.15194490487,0.51563,1.0
2021-09-01,27.99,28.6,27.4801,28.1255,19507,20.0637059383275,20.5009642671014,19.6982009844885,20.1608346326699,27213.3638560252,0.0,1.0
2021-09-02,27.82,27.89,27.58,27.625,7208,19.9418470598168,19.9920242450859,19.7698109960369,19.8020677579956,10055.5660365115,0.0,1.0
2021-09-03,27.77,27.77,27.68,27.77,587,19.906006213196,19.906006213196,19.8414926892785,19.906006213196,818.898066513906,0.0,1.0
2021-09-07,27.44,27.75,27.1501,27.75,9276,19.6694566254986,19.8916698745476,19.4616513967912,19.8916698745476,12940.5425297837,0.0,1.0
2021-09-08,27.14,27.43,27.04,27.43,18372,19.4544115457738,19.6622884561745,19.3827298525322,19.6622884561745,25629.9749199208,0.0,1.0
2021-09-09,27.07,27.15,26.94,27.13,12366,19.4042343605047,19.461579715098,19.3110481592906,19.4472433764496,17251.2665937154,0.0,1.0
2021-09-10,26.98,27.15,26.13,27.07,10155,19.3397208365872,19.461579715098,18.7304264440335,19.4042343605047,14166.7970450575,0.0,1.0
2021-09-13,26.92,27.1267,26.8,27.04,7125,19.2967118206423,19.4448778805727,19.2106937887523,19.3827298525322,9939.77636100779,0.0,1.0
2021-09-14,26.7,26.92,26.69,26.92,2710,19.1390120955107,19.2967118206423,19.1318439261865,19.2967118206423,3780.6026580114,0.0,1.0
2021-09-15,26.83,26.91,26.6249,26.86,38038,19.2321982967248,19.2895436513181,19.0851791438863,19.2537028046973,53065.1527326337,0.0,1.0
2021-09-16,27.0,27.12,26.9,26.94,8694,19.3540571752355,19.4400752071255,19.2823754819939,19.3110481592906,12128.6197449266,0.0,1.0
2021-09-17,27.26,27.4,27.1,27.16,15820,19.5404295776637,19.640783948202,19.4257388684772,19.4687478844221,22069.7911622658,0.0,1.0
2021-09-20,27.22,27.3,26.99,27.15,15919,19.5117569003671,19.5691022549604,19.3468890059114,19.461579715098,22207.9017390714,0.0,1.0
2021-09-21,27.23,27.47,27.12,27.39,11873,19.5189250696913,19.6909611334711,19.4400752071255,19.6336157788778,16563.5038223503,0.0,1.0
2021-09-22,27.24,27.29,27.2,27.29,2572,19.5260932390154,19.5619340856362,19.4974205617188,19.5619340856362,3588.0848842824,0.0,1.0
2021-09-23,27.19,27.75,27.17,27.17,5588,19.4902523923946,19.8916698745476,19.4759160537463,19.4759160537463,7795.57477969287,0.0,1.0
2021-09-24,26.91,27.21,26.6248,27.15,5925,19.2895436513181,19.5045887310429,19.085107462193,19.461579715098,8265.70876336439,0.0,1.0
2021-09-27,27.6,27.6,26.78,27.0059,7087,19.7841473346852,19.7841473346852,19.196357450104,19.3582863951368,9886.76422041579,0.0,1.0
2021-09-28,26.92,27.2,26.5979,27.2,22354,19.2967118206423,19.4974205617188,19.065825086711,19.4974205617188,31185.0892314341,0.0,1.0
2021-09-29,26.91,27.1599,26.67,26.67,5220,19.2895436513181,19.4686762027289,19.1175075875382,19.1175075875382,7282.19404974888,0.0,1.0
2021-09-30,27.08,27.41,26.92,26.92,19846,19.4114025298288,19.6479521175262,19.2967118206423,19.2967118206423,27686.2879523595,0.0,1.0
2021-10-01,26.88,27.08,26.88,27.08,14854,19.2680391433456,19.4114025298288,19.2680391433456,19.4114025298288,20722.1667461628,0.0,1.0
2021-10-04,26.61,26.96,26.61,26.96,9939,19.0744985715933,19.3253844979389,19.0744985715933,19.3253844979389,13865.4648774816,0.0,1.0
2021-10-05,26.7,26.77,26.6,26.77,4503,19.1390120955107,19.1891892807798,19.0673304022691,19.1891892807798,6281.93866015694,0.0,1.0
2021-10-06,26.78,26.85,26.57,26.57,3180,19.196357450104,19.2465346353731,19.0458258942966,19.0458258942966,4436.27913375507,0.0,1.0
2021-10-07,26.77,26.77,26.7,26.7,1276,19.1891892807798,19.1891892807798,19.1390120955107,19.1390120955107,1780.09187882751,0.0,1.0
2021-10-08,26.69,26.69,26.52,26.59,7997,19.1318439261865,19.1318439261865,19.0099850476758,19.0601622329449,11156.2654819621,0.0,1.0
2021-10-11,26.6641,26.6685,26.41,26.41,4210,19.113278367637,19.1164323621396,18.93113518511,18.93113518511,5873.18715506566,0.0,1.0
2021-10-12,26.5,26.78,26.5,26.69,7069,18.9956487090275,19.196357450104,18.9956487090275,19.1318439261865,9861.65320645111,0.0,1.0
2021-10-13,26.7,26.86,26.52,26.6,11300,19.1390120955107,19.2537028046973,19.0099850476758,19.0673304022691,15764.1365444756,0.0,1.0
2021-10-14,26.67,26.78,26.6155,26.7785,7767,19.1175075875382,19.196357450104,19.0784410647215,19.1952822247054,10835.4025257471,0.0,1.0
2021-10-15,26.53,26.65,26.52,26.56,12052,19.017153217,19.1031712488899,19.0099850476758,19.0386577249724,16813.2189056654,0.0,1.0
2021-10-18,26.56,26.64,26.55,26.55,6079,19.0386577249724,19.0960030795657,19.0314895556483,19.0314895556483,8480.54743839532,0.0,1.0
2021-10-19,26.65,26.7001,26.51,26.57,11280,19.1031712488899,19.139083777204,19.0028168783516,19.0458258942966,15736.2354178482,0.0,1.0
2021-10-20,26.64,26.65,26.54,26.65,9323,19.0960030795657,19.1031712488899,19.0243213863241,19.1031712488899,13006.110177358,0.0,1.0
2021-10-21,26.57,26.602,26.56,26.602,3778,19.0458258942966,19.0687640361339,19.0386577249724,19.0687640361339,5270.52281991404,0.0,1.0
2021-10-22,26.55,26.61,26.55,26.6,6269,19.0314895556483,19.0744985715933,19.0314895556483,19.0673304022691,8745.6081413555,0.0,1.0
2021-10-25,26.65,26.8685,26.55,26.55,6141,19.1031712488899,19.2597957486228,19.0314895556483,19.0314895556483,8567.04093094021,0.0,1.0
2021-10-26,26.66,26.85,26.66,26.85,2450,19.1103394182141,19.2465346353731,19.1103394182141,19.2465346353731,3417.88801185531,0.0,1.0
2021-10-27,26.87,26.99,26.61,26.8,13744,19.2608709740215,19.3468890059114,19.0744985715933,19.2106937887523,19173.6542183426,0.0,1.0
2021-10-28,26.7796,26.99,26.7796,26.95,651,19.196070723331,19.3468890059114,19.196070723331,19.3182163286147,908.181671721558,0.0,1.0
2021-10-29,26.68,27.05,26.68,26.7,1588,19.1246757568624,19.3898980218564,19.1246757568624,19.1390120955107,2215.34945421479,0.0,1.0
2021-11-01,26.73,26.85,26.6,26.845,24431,19.1605166034832,19.2465346353731,19.0673304022691,19.242950550711,34082.6212316887,0.0,1.0
2021-11-02,26.7,26.75,26.67,26.7,8241,19.1390120955107,19.1748529421315,19.1175075875382,19.1390120955107,11496.6592268162,0.0,1.0
2021-11-03,26.81,26.8351,26.67,26.7,4209,19.2178619580765,19.2358540630801,19.1175075875382,19.1390120955107,5871.79209873429,0.0,1.0
2021-11-04,26.9,26.94,26.84,26.84,5526,19.2823754819939,19.3110481592906,19.239366466049,19.239366466049,7709.08128714797,0.0,1.0
2021-11-05,26.94,26.94,26.77,26.92,4892,19.3110481592906,19.3110481592906,19.1891892807798,19.2967118206423,6824.61557305967,0.0,1.0
2021-11-08,26.53,26.6,26.2001,26.57,63296,19.017153217,19.0673304022691,18.7806753109959,19.0458258942966,88301.4855503648,0.0,1.0
2021-11-09,26.51,26.59,26.43,26.55,15422,19.0028168783516,19.0601622329449,18.9454715237584,19.0314895556483,21514.5587423808,0.0,1.0
2021-11-10,26.47,26.5584,26.41,26.41,11411,18.974144201055,19.0375108178806,18.93113518511,18.93113518511,15918.9877972576,0.0,1.0
2021-11-11,26.42,26.57,26.4,26.57,6842,18.9383033544342,19.0458258942966,18.9239670157859,19.0458258942966,9544.97541923024,0.0,1.0
2021-11-12,26.55,26.56,26.4,26.42,9495,19.0314895556483,19.0386577249724,18.9239670157859,18.9383033544342,13246.0598663536,0.0,1.0
2021-11-15,26.41,26.6,26.39,26.55,9398,18.93113518511,19.0673304022691,18.9167988464617,19.0314895556483,13110.7394022107,0.0,1.0
2021-11-16,26.06,26.45,26.03,26.45,19798,18.6802492587644,18.9598078624067,18.6587447507919,18.9598078624067,27619.3252484537,0.0,1.0
2021-11-17,26.18,26.3789,26.07,26.1,11548,18.7662672906543,18.9088421785119,18.6874174280885,18.708921936061,16110.1105146552,0.0,1.0
2021-11-18,26.07,26.14,26.01,26.11,5720,18.6874174280885,18.7375946133577,18.6444084121436,18.7160901053852,7979.72221543366,0.0,1.0
2021-11-19,25.97,26.17,25.97,26.17,8656,18.6157357348469,18.7590991213302,18.6157357348469,18.7590991213302,12075.6076043346,0.0,1.0
2021-11-22,26.27,26.27,25.97,25.97,19100,18.8307808145718,18.8307808145718,18.6157357348469,18.6157357348469,26645.5759291578,0.0,1.0
2021-11-23,26.32,26.3791,26.261,26.28,3827,18.8666216611926,18.9089855418984,18.82432946218,18.8379489838959,5338.88058015114,0.0,1.0
2021-11-24,26.28,26.4,26.05,26.22,5437,18.8379489838959,18.9239670157859,18.6730810894402,18.794939967951,7584.92127365608,0.0,1.0
2021-11-26,25.91,26.26,25.89,26.2,18817,18.572726718902,18.8236126452476,18.5583903802536,18.7806036293026,26250.7749873802,0.0,1.0
2021-11-29,26.19,26.22,26.13,26.19,6815,18.7734354599785,18.794939967951,18.7304264440335,18.7734354599785,9507.30889828326,0.0,1.0
2021-11-30,25.68,25.7,25.54,25.68,11958,18.777471139308,18.7920953380146,18.6751017483616,18.777471139308,16353.7165213461,0.51563,1.0
2021-12-01,25.68,25.95,25.68,25.79,13305,18.777471139308,18.9748978218474,18.777471139308,18.8579042321944,18195.8687336101,0.0,1.0
2021-12-02,25.9,25.9,25.7,25.7,6455,18.9383373250809,18.9383373250809,18.7920953380146,18.7920953380146,8827.83409811747,0.0,1.0
2021-12-03,25.99,26.21,25.9337,25.95,5667,19.0041462192607,19.1650124050336,18.9629790999015,18.9748978218474,7750.16821596154,0.0,1.0
2021-12-06,25.94,26.15,25.87,26.14,11984,18.9675857224941,19.1211398089137,18.9164010270209,19.1138277095604,16389.274025072,0.0,1.0
2021-12-07,26.1,26.1,25.94,25.94,5853,19.0845793121471,19.0845793121471,18.9675857224941,18.9675857224941,8004.54112723187,0.0,1.0
2021-12-08,25.947,26.0687,25.947,26.0687,2273,18.9727041920414,19.0616924411713,18.9727041920414,19.0616924411713,3108.54638342697,0.0,1.0
2021-12-09,26.0,26.02,26.0,26.02,950,19.011458318614,19.0260825173206,19.011458318614,19.0260825173206,1299.2164822946,0.0,1.0
2021-12-10,25.95,25.95,25.8,25.92,4120,18.9748978218474,18.9748978218474,18.8652163315477,18.9529615237875,5634.4967442671,0.0,1.0
2021-12-13,26.36,26.39,25.95,26.02,5883,19.2746938953333,19.2966301933932,18.9748978218474,19.0260825173206,8045.56901614641,0.0,1.0
2021-12-14,26.16,26.24,26.02,26.24,2847,19.128451908267,19.1869487030935,19.0260825173206,19.1869487030935,3893.54665799233,0.0,1.0
2021-12-15,26.04,26.0999,25.8,26.07,6463,19.0407067160273,19.0845061911536,18.8652163315477,19.0626430140872,8838.77486849468,0.0,1.0
2021-12-16,26.32,26.34,26.04,26.04,4020,19.24544549792,19.2600696966267,19.0407067160273,19.0407067160273,5497.73711455187,0.0,1.0
2021-12-17,26.34,26.36,26.04,26.36,1724,19.2600696966267,19.2746938953333,19.0407067160273,19.2746938953333,2357.7360162904,0.0,1.0
2021-12-20,26.47,26.54,26.34,26.4,8815,19.3551269882197,19.4063116836929,19.2600696966267,19.3039422927465,12055.3613593967,0.0,1.0
2021-12-21,26.48,26.52,26.36,26.36,7157,19.362439087573,19.3916874849863,19.2746938953333,19.2746938953333,9787.88669871835,0.0,1.0
2021-12-22,26.55,26.55,26.3,26.3,3870,19.4136237830462,19.4136237830462,19.2308212992134,19.2308212992134,5292.59766997904,0.0,1.0
2021-12-23,26.4,26.59,26.4,26.54,2940,19.3039422927465,19.4428721804595,19.3039422927465,19.4063116836929,4020.73311362749,0.0,1.0
2021-12-27,26.585,26.7903,26.4,26.45,12917,19.4392161307828,19.5893335305063,19.3039422927465,19.3405027895131,17665.2413703151,0.0,1.0
2021-12-28,26.64,26.6699,26.5,26.5,821,19.479432677226,19.5012958542925,19.3770632862797,19.3770632862797,1122.79655996196,0.0,1.0
2021-12-29,26.67,26.72,26.5876,26.5876,5865,19.501368975286,19.5379294720526,19.4411172766147,19.4411172766147,8020.95228279768,0.0,1.0
2021-12-30,26.66,26.66,26.54,26.54,2493,19.4940568759327,19.4940568759327,19.4063116836929,19.4063116836929,3409.41756880044,0.0,1.0
2021-12-31,26.77,26.77,26.69,26.77,1724,19.5744899688191,19.5744899688191,19.5159931739926,19.5744899688191,2357.7360162904,0.0,1.0
2022-01-03,26.74,26.77,26.7,26.77,2140,19.5525536707592,19.5744899688191,19.5233052733459,19.5744899688191,2926.65607590571,0.0,1.0
2022-01-04,26.35,26.49,26.35,26.49,3961,19.26738179598,19.3697511869263,19.26738179598,19.3697511869263,5417.04893301987,0.0,1.0
2022-01-05,26.34,26.43,26.34,26.35,3204,19.2600696966267,19.3258785908065,19.2600696966267,19.26738179598,4381.77853607565,0.0,1.0
2022-01-06,26.5,26.5,26.34,26.4479,4398,19.3770632862797,19.3770632862797,19.2600696966267,19.3389672486489,6014.68851487539,0.0,1.0
2022-01-07,26.6837,26.75,26.465,26.5,6507,19.5113865514,19.5598657701125,19.3514709385431,19.3770632862797,8898.94910556941,0.0,1.0
2022-01-10,26.43,26.69,26.35,26.69,2481,19.3258785908065,19.5159931739926,19.26738179598,19.5159931739926,3393.00641323461,0.0,1.0
2022-01-11,26.63,26.66,26.35,26.35,2720,19.4721205778727,19.4940568759327,19.26738179598,19.26738179598,3719.861928254,0.0,1.0
2022-01-12,26.63,26.63,26.505,26.505,829,19.4721205778727,19.4721205778727,19.3807193359563,19.3807193359563,1133.73733033918,0.0,1.0
2022-01-13,26.75,26.75,26.65,26.65,1470,19.5598657701125,19.5598657701125,19.4867447765794,19.4867447765794,2010.36655681374,0.0,1.0
2022-01-14,26.5026,26.5026,26.5026,26.5026,2086,19.3789644321115,19.3789644321115,19.3789644321115,19.3789644321115,2852.8058758595,0.0,1.0
2022-01-18,26.51,26.7138,26.5,26.51,3068,19.384375385633,19.5333959704535,19.3770632862797,19.384375385633,4195.78543966296,0.0,1.0
2022-01-19,26.52,26.72,26.5102,26.6,5967,19.3916874849863,19.5379294720526,19.38452162762,19.4501842798128,8160.4471051072,0.0,1.0
2022-01-20,26.47,26.73,26.47,26.66,1261,19.3551269882197,19.5452415714059,19.3551269882197,19.4940568759327,1724.53893070893,0.0,1.0
2022-01-21,26.405,26.47,26.405,26.47,2322,19.3075983424232,19.3551269882197,19.3075983424232,19.3551269882197,3175.55860198742,0.0,1.0
2022-01-24,26.48,26.58,26.34,26.41,23738,19.362439087573,19.4355600811062,19.2600696966267,19.3112543920998,32464.0009017991,0.0,1.0
2022-01-25,26.25,26.41,26.25,26.3888,4644,19.1942608024468,19.3112543920998,19.1942608024468,19.2957527414708,6351.11720397485,0.0,1.0
2022-01-26,26.25,26.4,26.25,26.4,16218,19.1942608024468,19.3039422927465,19.1942608024468,19.3039422927465,22179.6767472145,0.0,1.0
2022-01-27,26.3,26.47,26.3,26.4406,8763,19.2308212992134,19.3551269882197,19.2308212992134,19.333629416121,11984.2463519448,0.0,1.0
2022-01-28,26.34,26.44,26.34,26.4325,4229,19.2600696966267,19.3331906901598,19.2600696966267,19.3277066156448,5783.56474065666,0.0,1.0
2022-01-31,27.28,27.65,26.34,26.34,30523,19.9474070358381,20.2179547119107,19.2600696966267,19.2600696966267,41743.1417779767,0.0,1.0
2022-02-01,27.06,27.1,26.85,27.06,3992,19.7865408500652,19.8157892474784,19.6329867636456,19.7865408500652,5459.4444182316,0.0,1.0
2022-02-02,26.86,27.11,26.5,27.07,5830,19.6402988629989,19.8231013468318,19.3770632862797,19.7938529494185,7973.08641239737,0.0,1.0
2022-02-03,26.78,26.8514,26.6006,26.84,2950,19.5818020681724,19.6340104575551,19.450623005774,19.6256746642923,4034.40907659901,0.0,1.0
2022-02-04,26.71,26.96,26.645,26.645,3184,19.5306173726992,19.7134198565321,19.4830887269027,19.4830887269027,4354.42661013263,0.0,1.0
2022-02-07,26.5,27.095,26.39,26.72,32118,19.3770632862797,19.8121331978018,19.2966301933932,19.5379294720526,43924.4578719344,0.0,1.0
2022-02-08,26.38,26.65,26.3,26.3,6174,19.2893180940399,19.4867447765794,19.2308212992134,19.2308212992134,8443.53953861772,0.0,1.0
2022-02-09,26.34,26.53,26.34,26.34,4058,19.2600696966267,19.3989995843396,19.2600696966267,19.2600696966267,5549.70577384363,0.0,1.0
2022-02-10,26.47,26.8242,26.22,26.22,5464,19.3551269882197,19.6141215473141,19.1723245043869,19.1723245043869,7472.54616763966,0.0,1.0
2022-02-11,26.34,26.4786,26.34,26.3472,6003,19.2600696966267,19.3614153936636,19.2600696966267,19.265334408161,8209.68057180467,0.0,1.0
2022-02-14,26.375,26.5,26.34,26.35,10885,19.2856620443632,19.3770632862797,19.2600696966267,19.26738179598,14886.2856945018,0.0,1.0
2022-02-15,26.3401,26.48,26.34,26.34,6524,19.2601428176202,19.362439087573,19.2600696966267,19.2600696966267,8922.19824262098,0.0,1.0
2022-02-16,26.17,26.36,26.17,26.34,23554,19.1357640076203,19.2746938953333,19.1357640076203,19.2600696966267,32212.3631831231,0.0,1.0
2022-02-17,26.21,26.5511,25.99,26.1089,12571,19.1650124050336,19.4144281139751,19.0041462192607,19.0910870805716,17192.0530515004,0.0,1.0
2022-02-18,26.42,26.59,26.05,26.06,1712,19.3185664914532,19.4428721804595,19.0480188153806,19.0553309147339,2341.32486072457,0.0,1.0
2022-02-22,26.03,26.2332,25.98,26.21,8752,19.0333946166739,19.1819764755333,18.9968341199074,19.1650124050336,11969.2027926761,0.0,1.0
2022-02-23,25.63,25.97,25.53,25.96,6334,18.7409106425414,18.9895220205541,18.6677896490083,18.9822099212008,8662.35494616208,0.0,1.0
2022-02-24,26.09,26.09,25.22,25.47,6552,19.0772672127938,19.0772672127938,18.4411145690556,18.6239170528884,8960.49093894126,0.0,1.0
2022-02-25,26.05,26.18,25.66,26.12,5695,19.0480188153806,19.1430761069736,18.7628469406014,19.0992035108538,7788.4609122818,0.0,1.0
2022-02-28,24.94,26.0,24.94,26.0,31500,18.2363757871628,19.011458318614,18.2363757871628,19.011458318614,43079.2833602945,0.0,1.0
2022-03-01,25.19,25.6695,25.06,25.06,24345,18.4191782709956,18.769793434987,18.3241209794026,18.3241209794026,33294.1318541705,0.0,1.0
2022-03-02,25.45,25.45,25.24,25.25,20546,18.6092928541818,18.6092928541818,18.4557387677622,18.4630508671155,28098.6335212892,0.0,1.0
2022-03-03,25.7,25.7,25.4,25.42,11860,18.7920953380146,18.7920953380146,18.5727323574152,18.5873565561219,16219.6920842252,0.0,1.0
2022-03-04,24.78,25.2482,24.6001,25.18,29412,18.4964159764647,18.8458922460442,18.3621340864661,18.794986048724,39403.8153622508,0.51563,1.0
2022-03-07,24.3,24.89,24.24,24.89,7005,18.1381318897535,18.578522746336,18.0933463789146,18.578522746336,9384.73162697426,0.0,1.0
2022-03-08,23.62,24.53,23.51,24.53,25557,17.6305627669127,18.3098096813026,17.5484559970414,18.3098096813026,34239.1985996546,0.0,1.0
2022-03-09,24.22,24.22,23.75,23.75,19752,18.0784178753016,18.0784178753016,17.727598040397,17.727598040397,26462.1297781579,0.0,1.0
2022-03-10,24.03,24.42,23.95,24.19,12425,17.9365970909785,18.2277029114313,17.8768830765266,18.0560251198822,16646.0086317138,0.0,1.0
2022-03-11,23.99,24.41,23.99,24.04,7320,17.9067400837525,18.2202386596248,17.9067400837525,17.944061342785,9806.74311341209,0.0,1.0
2022-03-14,23.63,23.99,23.55,23.99,33353,17.6380270187192,17.9067400837525,17.5783130042673,17.9067400837525,44683.6479592393,0.0,1.0
2022-03-15,23.53,23.9,23.16,23.9,21047,17.5633845006543,17.8395618174942,17.2872071838145,17.8395618174942,28197.0658890689,0.0,1.0
2022-03-16,23.84,24.0599,23.69,23.78,13862,17.7947763066553,17.9589152038799,17.6828125295581,17.7499907958164,18571.184841273,0.0,1.0
2022-03-17,24.0202,24.325,24.0,24.0,24709,17.9292821242081,18.1567925192697,17.914204335559,17.914204335559,33103.116883784,0.0,1.0
2022-03-18,24.14,24.3167,23.9,23.9,25037,18.0187038608498,18.1505971902703,17.8395618174942,17.8395618174942,33542.5447172811,0.0,1.0
2022-03-21,25.0,25.6395,24.75,24.8,128560,18.6606295162073,19.1379684192319,18.4740232210452,18.5113444800777,172234.275226811,0.0,1.0
2022-03-22,25.1,25.5696,25.09,25.2,19294,18.7352720342721,19.0857932991046,18.7278077824657,18.809914552337,25848.5384740673,0.0,1.0
2022-03-23,25.2425,25.36,25.1,25.26,20806,18.8416376225145,18.9293425812407,18.7352720342721,18.8547000631759,27874.1936089688,0.0,1.0
2022-03-24,25.25,25.26,25.1,25.21,20820,18.8472358113694,18.8547000631759,18.7352720342721,18.8173788041435,27892.9496750327,0.0,1.0
2022-03-25,25.43,25.5,25.39,25.4,42944,18.9815923438861,19.0338421065315,18.9517353366602,18.9591995884666,57532.8929320174,0.0,1.0
2022-03-28,25.72,25.86,25.53,25.56,21525,19.1980556462741,19.3025551715649,19.0562348619509,19.0786276173704,28837.4515732506,0.0,1.0
2022-03-29,25.83,25.84,25.6,25.84,9633,19.2801624161454,19.2876266679519,19.1084846245963,19.2876266679519,12905.5131709697,0.0,1.0
2022-03-30,25.77,25.83,25.75,25.83,2457,19.2353769053065,19.2801624161454,19.2204484016935,19.2801624161454,3291.68959421495,0.0,1.0
2022-03-31,25.99,25.99,25.76,25.83,22126,19.3995904450491,19.3995904450491,19.2279126535,19.2801624161454,29642.6226949939,0.0,1.0
2022-04-01,25.63,25.98,25.5,25.98,12728,19.1308773800157,19.3921261932426,19.0338421065315,19.3921261932426,17051.9434900969,0.0,1.0
2022-04-04,25.8,26.0,25.5,25.58,27062,19.257769660726,19.4070546968556,19.0338421065315,19.0935561209833,36255.4757015241,0.0,1.0
2022-04-05,25.855,25.95,25.8,25.9,10958,19.2988230456616,19.3697334378232,19.257769660726,19.3324121787908,14680.6408520177,0.0,1.0
2022-04-06,25.5,25.86,25.5,25.86,14666,19.0338421065315,19.3025551715649,19.0338421065315,19.3025551715649,19648.3189209428,0.0,1.0
2022-04-07,25.95,25.9689,25.56,25.59,21744,19.3697334378232,19.3838408737375,19.0786276173704,19.1010203727898,29130.8500352503,0.0,1.0
2022-04-08,25.7899,25.9881,25.7,25.9,19802,19.2502307664014,19.3981722372059,19.1831271426611,19.3324121787908,26529.115728386,0.0,1.0
2022-04-11,25.47,25.84,25.35,25.84,18533,19.011449351112,19.2876266679519,18.9218783294342,19.2876266679519,24829.0123115937,0.0,1.0
2022-04-12,25.61,25.92,25.51,25.61,13535,19.1159488764028,19.3473406824038,19.041306358338,19.1159488764028,18133.0967267803,0.0,1.0
2022-04-13,25.73,25.9099,25.58,25.71,3773,19.2055198980806,19.3398017880792,19.0935561209833,19.1905913944676,5054.75980422181,0.0,1.0
2022-04-14,25.6,25.7305,25.57,25.58,6001,19.1084846245963,19.2058931106709,19.0860918691768,19.0935561209833,8039.6537463915,0.0,1.0
2022-04-18,25.7527,25.8465,25.63,25.63,2108,19.2224637496813,19.2924784316261,19.1308773800157,19.1308773800157,2824.12766162194,0.0,1.0
2022-04-19,25.56,25.76,25.53,25.74,11106,19.0786276173704,19.2279126535,19.0562348619509,19.2129841498871,14878.9192646932,0.0,1.0
2022-04-20,25.63,25.69,25.55,25.69,5125,19.1308773800157,19.1756628908546,19.0711633655639,19.1756628908546,6866.05989839302,0.0,1.0
2022-04-21,25.55,25.7501,25.55,25.75,4849,19.0711633655639,19.2205230442116,19.0711633655639,19.2204484016935,6496.2974531332,0.0,1.0
2022-04-22,25.6584,25.78,25.55,25.77,4095,19.1520758551462,19.242841157113,19.0711633655639,19.2353769053065,5486.14932369157,0.0,1.0
2022-04-25,25.7202,25.73,25.35,25.557,7209,19.1982049313102,19.2055198980806,18.9218783294342,19.0763883418284,9658.03430390541,0.0,1.0
2022-04-26,25.45,25.9062,24.5,24.5,8981,18.9965208474991,19.3370400149108,18.2874169258832,18.2874169258832,12032.0163799936,0.0,1.0
2022-04-27,25.19,26.5,24.9001,26.5,8289,18.8024503005305,19.7802672871798,18.5860616406606,19.7802672871798,11104.9308288351,0.0,1.0
2022-04-28,26.37,26.37,24.645,24.98,12531,19.6832320136955,19.6832320136955,18.3956485770772,18.6457010125944,16788.0188461976,0.0,1.0
2022-04-29,24.44,25.3074,23.95,25.12,33695,18.2426314150443,18.8900806167386,17.8768830765266,18.7502005378851,45141.8318588004,0.0,1.0
2022-05-02,24.22,24.61,24.22,24.5,22890,18.0784178753016,18.3695236957545,18.0784178753016,18.2874169258832,30666.1680144812,0.0,1.0
2022-05-03,24.39,24.46,24.04,24.08,41660,18.2053101560119,18.2575599186572,17.944061342785,17.9739183500109,55812.6937301565,0.0,1.0
2022-05-04,24.75,24.75,24.37,24.37,4513,18.4740232210452,18.4740232210452,18.1903816523989,18.1903816523989,6046.15186759956,0.0,1.0
2022-05-05,24.68,24.7979,24.68,24.79,2417,18.4217734583999,18.5097769871983,18.4217734583999,18.5038802282712,3238.10083403236,0.0,1.0
2022-05-06,24.7757,24.938,24.68,24.69,6364,18.4932063481879,18.6143511550071,18.4217734583999,18.4292377102064,8525.97174504841,0.0,1.0
2022-05-09,25.17,25.42,25.01,25.38,31731,18.7875217969175,18.9741280920796,18.6680937680138,18.9442710848537,42510.6237338359,0.0,1.0
2022-05-10,25.1502,25.8255,25.15,25.47,19323,18.7727425783407,19.2768035028325,18.7725932933046,19.011449351112,25887.3903251996,0.0,1.0
2022-05-11,25.65,26.1063,25.24,25.24,8304,19.1458058836287,19.4863996935585,18.8397715595629,18.8397715595629,11125.0266139035,0.0,1.0
2022-05-12,25.1409,25.4413,25.1,25.35,6276,18.7658008241607,18.9900269484274,18.7352720342721,18.9218783294342,8408.07647264672,0.0,1.0
2022-05-13,25.6,25.6,25.51,25.51,1167,19.1084846245963,19.1084846245963,19.041306358338,19.041306358338,1563.45207832676,0.0,1.0
2022-05-16,25.34,25.65,25.18,25.18,5185,18.9144140776277,19.1458058836287,18.794986048724,18.794986048724,6946.44303866689,0.0,1.0
2022-05-17,25.46,25.6,25.3776,25.3776,5495,19.0039850993055,19.1084846245963,18.9424796644201,18.9424796644201,7361.75593008188,0.0,1.0
2022-05-18,25.3,25.421,25.22,25.42,4743,18.8845570704018,18.9748745172603,18.8248430559499,18.9741280920796,6354.28723864938,0.0,1.0
2022-05-19,25.1061,25.25,25.05,25.1,3104,18.7398252278741,18.8472358113694,18.6979507752397,18.7352720342721,4158.48779016818,0.0,1.0
2022-05-20,25.0,25.35,25.0,25.0,10947,18.6606295162073,18.9218783294342,18.6606295162073,18.6606295162073,14665.9039429675,0.0,1.0
2022-05-23,25.01,25.28,25.0,25.0414,3407,18.6680937680138,18.8696285667888,18.6606295162073,18.6915315186862,4564.42264855122,0.0,1.0
2022-05-24,25.025,25.25,24.99,25.05,3141,18.6792901457235,18.8472358113694,18.6531652644008,18.6979507752397,4208.05739333707,0.0,1.0
2022-05-25,25.35,25.35,25.0,25.175,6618,18.9218783294342,18.9218783294342,18.6606295162073,18.7912539228208,8866.2603722078,0.0,1.0
2022-05-26,25.59,25.59,25.19,25.19,8403,19.1010203727898,19.1010203727898,18.8024503005305,18.8024503005305,11257.6587953554,0.0,1.0
2022-05-27,25.87,25.87,25.4,25.45,6867,19.3100194233713,19.3100194233713,18.9591995884666,18.9965208474991,9199.85040434436,0.0,1.0
2022-05-31,25.9,25.96,25.29,25.44,18643,19.7172913946885,19.7629685176105,19.2529073116475,19.3671001189527,24488.8453659549,0.51563,1.0
2022-06-01,25.3801,25.68,25.31,25.68,9312,19.3214991245688,19.5498086106409,19.2681330192882,19.5498086106409,12231.9437884339,0.0,1.0
2022-06-02,25.43,25.8,25.35,25.35,5581,19.3594872651323,19.641162856485,19.2985844345696,19.2985844345696,7331.02215241082,0.0,1.0
2022-06-03,25.595,25.595,25.16,25.35,4929,19.485099353168,19.485099353168,19.1539402119831,19.2985844345696,6474.57591636496,0.0,1.0
2022-06-06,25.43,25.63,25.42,25.59,1820,19.3594872651323,19.5117443415392,19.351874411312,19.4812929262578,2390.69348098686,0.0,1.0
2022-06-07,25.575,25.74,25.31,25.74,3214,19.4698736455273,19.595485733563,19.2681330192882,19.595485733563,4221.80705928119,0.0,1.0
2022-06-08,25.615,25.615,25.5,25.5,736,19.5003250608087,19.5003250608087,19.4127772418747,19.4127772418747,966.785935168312,0.0,1.0
2022-06-09,25.35,25.5661,25.1642,25.4919,2370,19.2985844345696,19.4630982056272,19.1571376105876,19.4066108302803,3113.1557966697,0.0,1.0
2022-06-10,24.825,25.195,24.825,25.16,3002,18.8989096090016,19.1805852003543,18.8989096090016,19.1539402119831,3943.33067578162,0.0,1.0
2022-06-13,23.78,25.02,23.76,24.5101,20181,18.1033663847757,19.0473602584983,18.0881406771351,18.659180842199,26509.1127141736,0.0,1.0
2022-06-14,23.7,24.3532,22.56,23.97,19045,18.042463554213,18.5397351657578,17.1745982186939,18.2480106073623,25016.8996403268,0.0,1.0
2022-06-15,23.41,23.75,22.98,23.65,14212,17.821690793423,18.0805278233147,17.4943380791483,18.0043992851113,18668.4262372447,0.0,1.0
2022-06-16,22.84,23.66,22.51,23.31,7231,17.3877581256635,18.0120121389316,17.1365339495922,17.7455622552196,9498.40909945932,0.0,1.0
2022-06-17,23.18,23.84,22.51,22.81,5156,17.6465951555552,18.1490435076978,17.1365339495922,17.3649195642025,6772.75581756495,0.0,1.0
2022-06-21,23.7957,23.9125,22.955,23.18,4824,18.1153185652737,18.2042366978953,17.4753059445974,17.6465951555552,6336.65129246186,0.0,1.0
2022-06-22,23.2,23.99,23.09,23.5571,12996,17.6618208631958,18.2632363150029,17.5780794711721,17.9336758731203,17071.1277356623,0.0,1.0
2022-06-23,22.65,23.23,22.07,23.12,9989,17.243113903077,17.6846594246569,16.8015683814971,17.6009180326331,13121.2292206471,0.0,1.0
2022-06-24,23.21,23.45,22.75,22.75,11170,17.6694337170162,17.8521422087044,17.3192424412804,17.3192424412804,14672.5528475952,0.0,1.0
2022-06-27,23.46,23.5088,23.26,23.5088,905,17.8597550625248,17.896905789168,17.7074979861179,17.896905789168,1188.77890125995,0.0,1.0
2022-06-28,23.92,24.3825,23.1,23.12,13328,18.2099463382605,18.5620408274514,17.5856923249924,17.6009180326331,17507.2322607653,0.0,1.0
2022-06-29,23.83,24.22,22.54,24.22,11383,18.1414306538775,18.4383319528708,17.1593725110532,18.4383319528708,14952.3427989414,0.0,1.0
2022-06-30,21.93,23.505,21.93,23.505,131437,16.6949884280123,17.8940129047163,16.6949884280123,17.8940129047163,172651.417066192,0.0,1.0
2022-07-01,22.42,22.8199,21.93,22.17,43775,17.0680182652091,17.3724562894846,16.6949884280123,16.8776969197005,57501.4324891207,0.0,1.0
2022-07-05,22.3,22.73,21.95,22.7,132527,16.976664019365,17.3040167336397,16.710214135653,17.2811781721787,174083.206019091,0.0,1.0
2022-07-06,22.0409,22.44,21.95,22.28,54004,16.7794149768799,17.0832439728498,16.710214135653,16.9614383117243,70937.9179929748,0.0,1.0
2022-07-07,22.13,22.29,21.98,22.05,39710,16.8472455044191,16.9690511655446,16.733052697114,16.7863426738564,52161.7791923013,0.0,1.0
2022-07-08,22.12,22.2,22.01,22.2,9668,16.8396326505988,16.9005354811615,16.755891258575,16.9005354811615,12699.5739418577,0.0,1.0
2022-07-11,22.1999,22.29,22.0,22.11,14239,16.9004593526233,16.9690511655446,16.7482784047547,16.8320197967785,18703.8925691055,0.0,1.0
2022-07-12,22.09,22.3421,22.0,22.245,11715,16.8167940891378,17.0087141339486,16.7482784047547,16.9347933233531,15388.4473240445,0.0,1.0
2022-07-13,22.08,22.14,21.99,22.0,5419,16.8091812353174,16.8548583582395,16.7406655509343,16.7482784047547,7118.22416124605,0.0,1.0
2022-07-14,22.05,22.1625,22.0,22.08,5146,16.7863426738564,16.8719872793353,16.7482784047547,16.8091812353174,6759.62013909801,0.0,1.0
2022-07-15,22.15,22.2,22.06,22.2,11334,16.8624712120598,16.9005354811615,16.7939555276767,16.9005354811615,14887.9779744534,0.0,1.0
2022-07-18,22.54,22.77,22.15,22.15,21503,17.1593725110532,17.3344681489211,16.8624712120598,16.8624712120598,28245.6494075057,0.0,1.0
2022-07-19,22.32,22.75,22.3,22.65,30437,16.9918897270057,17.3192424412804,16.976664019365,17.243113903077,39981.0645498884,0.0,1.0
2022-07-20,22.475,22.65,22.38,22.38,6641,17.109888961221,17.243113903077,17.0375668499277,17.0375668499277,8723.40406990863,0.0,1.0
2022-07-21,22.565,22.64,22.53,22.53,4006,17.1784046456041,17.2355010492566,17.1517596572329,17.1517596572329,5262.15279386447,0.0,1.0
2022-07-22,22.75,22.82,22.5,22.5,44804,17.3192424412804,17.3725324180228,17.1289210957718,17.1289210957718,58853.093803371,0.0,1.0
2022-07-25,22.8,22.8,22.71,22.7399,13305,17.3573067103821,17.3573067103821,17.288791025999,17.3115534589219,17477.0202002913,0.0,1.0
2022-07-26,22.72,23.15,22.51,22.79,5803,17.2964038798194,17.6237565940941,17.1365339495922,17.3496938565618,7622.63421437732,0.0,1.0
2022-07-27,22.62,22.84,22.51,22.72,3881,17.2202753416159,17.3877581256635,17.1365339495922,17.2964038798194,5097.95681302749,0.0,1.0
2022-07-28,23.07,23.1,22.61,22.61,16624,17.5628537635314,17.5856923249924,17.2126624877956,17.2126624877956,21836.7518834756,0.0,1.0
2022-07-29,23.91,23.99,23.0117,23.0117,30914,18.2023334844402,18.2632363150029,17.5184708257588,17.5184708257588,40607.6364127625,0.0,1.0
2022-08-01,24.57,24.62,23.92,24.0,9133,18.7047818365828,18.7428461056846,18.2099463382605,18.2708491688233,11996.8151438753,0.0,1.0
2022-08-02,24.99,25.67,24.04,24.6,23820,19.0245216970372,19.5421957568206,18.3013005841047,18.7276203980439,31289.1861083006,0.0,1.0
2022-08-03,25.39,25.39,25.0,25.0184,7215,19.329035849851,19.329035849851,19.0321345508576,19.046142201887,9477.39201391218,0.0,1.0
2022-08-04,25.25,25.3674,25.0,25.0,6696,19.2224558963662,19.311830800217,19.0321345508576,19.0321345508576,8795.65030147691,0.0,1.0
2022-08-05,24.17,25.2888,24.17,25.01,5003,18.4002676837691,19.2519937691891,18.4002676837691,19.0397474046779,6571.77993702048,0.0,1.0
2022-08-08,24.63,24.7,24.55,24.7,1656,18.7504589595049,18.8037489362473,18.6895561289422,18.8037489362473,2175.2683541287,0.0,1.0
2022-08-09,24.55,24.965,24.3103,24.965,4229,18.6895561289422,19.0054895624864,18.5070760228685,19.0054895624864,5555.07842367769,0.0,1.0
2022-08-10,24.65,24.74,24.6499,24.735,3301,18.7656846671456,18.8342003515287,18.7656085386074,18.8303939246185,4336.08746194374,0.0,1.0
2022-08-11,24.64,24.73,24.55,24.65,3770,18.7580718133252,18.8265874977083,18.6895561289422,18.7656846671456,4952.15078204422,0.0,1.0
2022-08-12,25.1,25.1,24.58,24.58,1890,19.108263089061,19.108263089061,18.7123946904032,18.7123946904032,2482.64323025559,0.0,1.0
2022-08-15,25.4,25.4,25.1,25.1,4170,19.3366487036713,19.3366487036713,19.108263089061,19.108263089061,5477.57792072264,0.0,1.0
2022-08-16,24.935,25.42,24.62,25.15,17501,18.9826510010254,19.351874411312,18.7428461056846,19.1463273581627,22988.750885028,0.0,1.0
2022-08-17,25.0,25.2,24.62,24.82,8714,19.0321345508576,19.1843916272644,18.7428461056846,18.8951031820914,11446.4302161096,0.0,1.0
2022-08-18,24.58,25.185,24.56,24.75,8240,18.7123946904032,19.1729723465339,18.6971689827625,18.841813205349,10823.7990567757,0.0,1.0
2022-08-19,24.7442,24.85,24.01,24.5501,15961,18.8373977501332,18.9179417435524,18.2784620226436,18.6896322574804,20965.8564011161,0.0,1.0
2022-08-22,24.7099,24.7099,24.0,24.0,4264,18.8112856615294,18.8112856615294,18.2708491688233,18.2708491688233,5601.05329831208,0.0,1.0
2022-08-23,23.6505,24.74,23.4891,24.639,3629,18.0047799278023,18.8342003515287,17.881908467142,18.7573105279432,4766.93771566006,0.0,1.0
2022-08-24,23.86,24.5661,23.84,24.5661,988,18.1642692153385,18.7018128235929,18.1490435076978,18.7018128235929,1297.80503253572,0.0,1.0
2022-08-25,24.56,24.56,24.38,24.38,1444,18.6971689827625,18.6971689827625,18.5601376139963,18.5601376139963,1896.79197062913,0.0,1.0
2022-08-26,24.475,24.55,24.38,24.38,3939,18.6324597252896,18.6895561289422,18.5601376139963,18.5601376139963,5174.14374813584,0.0,1.0
2022-08-29,24.63,24.77,24.47,24.47,2916,18.7504589595049,18.8570389129897,18.6286532983794,18.6286532983794,3830.36384096576,0.0,1.0
2022-08-30,24.44,24.7,24.02,24.7,3307,18.6058147369184,18.8037489362473,18.286074876464,18.8037489362473,4343.96886902392,0.0,1.0
2022-08-31,23.61,24.38,23.57,24.1,12509,18.3664894513683,18.9654812716797,18.3353729931703,18.7476660642937,16080.2362793396,0.51563,1.0
2022-09-01,23.42,24.075,23.295,23.76,22727,18.2186862749278,18.72821827792,18.121447343059,18.4831761696108,29215.4073003878,0.0,1.0
2022-09-02,23.1,23.9899,22.88,23.94,23984,17.9697546093438,18.6620180131037,17.7986140892548,18.6232002315017,30831.2724377393,0.0,1.0
2022-09-06,22.15,22.9107,22.0,22.91,39897,17.2307387271413,17.8224959709218,17.1140520088988,17.8219514329033,51287.3280707341,0.0,1.0
2022-09-07,21.17,22.54,20.6003,22.15,173321,16.4683855012904,17.5341241945718,16.0252093454054,17.2307387271413,222802.992419172,0.0,1.0
2022-09-08,20.6,21.19,20.45,21.0,140998,16.0249759719689,16.4839437303894,15.9082892537264,16.3361405539489,181251.990959655,0.0,1.0
2022-09-09,21.25,21.3,20.6,20.65,53074,16.5306184176864,16.5695139904339,16.0249759719689,16.0638715447164,68226.2739059612,0.0,1.0
2022-09-12,21.7,21.77,21.0929,21.23,50746,16.8806785724139,16.9351323742604,16.4084085281137,16.5150601885874,65233.6453938257,0.0,1.0
2022-09-13,21.41,21.76,21.28,21.28,25220,16.6550842504784,16.9273532597109,16.5539557613349,16.5539557613349,32420.1422148009,0.0,1.0
2022-09-14,21.35,21.49,21.16,21.4,37079,16.6084095631814,16.7173171668744,16.4606063867409,16.6473051359289,47664.8078185013,0.0,1.0
2022-09-15,21.34,21.51,21.2157,21.51,7227,16.6006304486319,16.7328753959734,16.5039360547816,16.7328753959734,9290.26041976074,0.0,1.0
2022-09-16,20.8,21.3128,20.8,21.17,10612,16.1805582629589,16.5794712570572,16.1805582629589,16.4683855012904,13641.6553998203,0.0,1.0
2022-09-19,20.83,21.1478,20.75,20.94,13215,16.2038956066074,16.4511158669905,16.1416626902114,16.2894658666519,16987.7945824185,0.0,1.0
2022-09-20,20.78,20.8,20.66,20.8,6430,16.1650000338599,16.1805582629589,16.0716506592659,16.1805582629589,8265.72222209239,0.0,1.0
2022-09-21,20.77,21.1,20.77,20.77,7882,16.1572209193104,16.4139316994439,16.1572209193104,16.1572209193104,10132.2585621356,0.0,1.0
2022-09-22,20.73,20.75,20.66,20.75,6256,16.1261044611124,16.1416626902114,16.0716506592659,16.1416626902114,8042.04637969051,0.0,1.0
2022-09-23,20.55,20.86,20.3,20.86,10762,15.9860803992214,16.2272329502559,15.7916025354839,16.2272329502559,13834.4794018909,0.0,1.0
2022-09-26,19.45,20.26,19.45,20.15,11391,15.1303777987765,15.7604860772859,15.1303777987765,15.6749158172414,14643.0547172402,0.0,1.0
2022-09-27,19.6,20.2972,19.45,19.65,9371,15.247064517019,15.7894243834101,15.1303777987765,15.2859600897665,12046.358156023,0.0,1.0
2022-09-28,19.62,19.99,19.62,19.88,7611,15.262622746118,15.5504499844494,15.262622746118,15.464879724405,9783.88986506143,0.0,1.0
2022-09-29,18.68,19.62,18.5,19.62,11686,14.531385978465,15.262622746118,14.391361916574,15.262622746118,15022.2752546457,0.0,1.0
2022-09-30,19.5,19.69,18.78,18.78,26515,15.169273371524,15.3170765479645,14.60917712396,14.60917712396,34084.8560993436,0.0,1.0
2022-10-03,19.22,19.74,19.01,19.5,10172,14.951458164138,15.355972120712,14.7880967585985,15.169273371524,13076.0383270799,0.0,1.0
2022-10-04,19.69,19.9692,19.28,19.71,11345,15.3170765479645,15.5342694261865,14.998132851435,15.3326347770635,14583.9220232718,0.0,1.0
2022-10-05,19.65,20.0,19.42,19.69,7037,15.2859600897665,15.5582290989989,15.107040455128,15.3170765479645,9046.01668380466,0.0,1.0
2022-10-06,20.34,20.38,19.711,19.77,18808,15.8227189936819,15.8538354518799,15.3334126885184,15.3793094643605,24177.5588729571,0.0,1.0
2022-10-07,20.37,20.38,19.75,20.04,4740,15.8460563373304,15.8538354518799,15.3637512352615,15.5893455571969,6093.23846543048,0.0,1.0
2022-10-10,20.22,20.51,20.06,20.38,8646,15.7293696190879,15.9549639410234,15.6049037862959,15.8538354518799,11114.3754793485,0.0,1.0
2022-10-11,20.31,20.31,19.87,20.19,2281,15.7993816500334,15.7993816500334,15.4571006098555,15.7060322754394,2932.21032482003,0.0,1.0
2022-10-12,19.975,20.26,19.87,19.87,1210,15.5387813126252,15.7604860772859,15.4571006098555,15.4571006098555,1555.44695003605,0.0,1.0
2022-10-13,19.37,19.67,18.75,19.67,21542,15.0681448823805,15.3015183188655,14.5858397803115,15.3015183188655,27692.0976840302,0.0,1.0
2022-10-14,17.95,19.1972,17.95,18.84,32158,13.9635106163516,14.9337217829651,13.9635106163516,14.655851811257,41338.8950572389,0.0,1.0
2022-10-17,17.68,18.2668,17.4837,18.26,26718,13.7534745235151,14.2099529652797,13.6007705049084,14.204663167386,34345.8112488124,0.0,1.0
2022-10-18,18.4,18.5572,17.75,17.75,14720,14.313570771079,14.4358584517972,13.8079283253616,13.8079283253616,18922.4620698601,0.0,1.0
2022-10-19,18.55,18.7568,18.13,18.5001,12860,14.4302574893215,14.5911295782052,14.1035346782425,14.3914397077195,16531.4444441848,0.0,1.0
2022-10-20,18.68,18.722,18.25,18.5363,5011,14.531385978465,14.5640582595729,14.1968840528365,14.4196001023887,6441.60716250466,0.0,1.0
2022-10-21,18.85,18.98,18.4,18.68,6713,14.6636309258065,14.76475941495,14.313570771079,14.531385978465,8629.51683933223,0.0,1.0
2022-10-24,18.68,18.95,18.34,18.84,11259,14.531385978465,14.7414220713015,14.266896083782,14.655851811257,14473.3695954181,0.0,1.0
2022-10-25,18.48,18.9,18.25,18.41,22140,14.375803687475,14.702526498554,14.1968840528365,14.3213498856285,28460.8227056183,0.0,1.0
2022-10-26,18.3399,19.0,18.25,18.5,32599,14.2668182926365,14.780317644049,14.1968840528365,14.391361916574,41905.7976233267,0.0,1.0
2022-10-27,18.4351,18.6,18.165,18.17,15237,14.3408754631478,14.469153062069,14.1307615791658,14.1346511364405,19587.0621303299,0.0,1.0
2022-10-28,18.9,19.0,18.3724,18.375,3621,14.702526498554,14.780317644049,14.2921004149224,14.2941229847053,4654.77140998391,0.0,1.0
2022-10-31,18.75,18.8,18.53,18.8,16872,14.5858397803115,14.624735353059,14.4146992602225,14.624735353059,21688.8437528994,0.0,1.0
2022-11-01,18.44,18.9,18.29,18.9,28309,14.344687229277,14.702526498554,14.2280005110345,14.702526498554,36391.0311641079,0.0,1.0
2022-11-02,18.18,18.8572,18.13,18.46,25535,14.14243025099,14.6692318882821,14.1035346782425,14.360245458376,32825.0726191493,0.0,1.0
2022-11-03,18.19,18.85,18.01,18.85,18009,14.1502093655395,14.6636309258065,14.0101853036486,14.6636309258065,23150.4496885944,0.0,1.0
2022-11-04,18.2,18.4598,18.18,18.21,17589,14.157988480089,14.360089876085,14.14243025099,14.1657675946385,22610.5424827968,0.0,1.0
2022-11-07,18.98,19.26,18.5,18.5,38608,14.76475941495,14.982574622336,14.391361916574,14.391361916574,49630.3271462742,0.0,1.0
2022-11-08,19.0,19.5,18.875,18.98,16901,14.780317644049,15.169273371524,14.6830787121803,14.76475941495,21726.1230599663,0.0,1.0
2022-11-09,20.0748,20.11,18.7708,18.829,53843,15.6164168758292,15.6437993590434,14.6020203385745,14.6472947852526,69214.8182899099,0.0,1.0
2022-11-10,20.74,20.9,20.3,20.45,37412,16.1338835756619,16.2583494084539,15.7916025354839,15.9082892537264,48092.877103098,0.0,1.0
2022-11-11,22.05,22.5,20.84,20.84,14756,17.1529475816463,17.5030077363738,16.2116747211569,16.2116747211569,18968.739830357,0.0,1.0
2022-11-14,21.38,22.2,21.24,22.2,12067,16.6317469068299,17.2696342998888,16.5228393031369,17.2696342998888,15512.0482199049,0.0,1.0
2022-11-15,21.45,21.9,21.0,21.48,31557,16.6862007086764,17.0362608634038,16.3361405539489,16.7095380523249,40566.3135556095,0.0,1.0
2022-11-16,21.43,21.8,21.0,21.0,5859,16.6706424795774,16.9584697179089,16.3361405539489,16.3361405539489,7531.70552087702,0.0,1.0
2022-11-17,21.99,21.99,21.25,21.35,10233,17.1062728943493,17.1062728943493,16.5306184176864,16.6084095631814,13154.4534212553,0.0,1.0
2022-11-18,22.07,22.3487,21.52,22.09,10355,17.1685058107453,17.3853097332399,16.7406545105229,17.1840640398443,13311.283609606,0.0,1.0
2022-11-21,21.99,22.14,21.82,21.99,10189,17.1062728943493,17.2229596125918,16.9740279470079,17.1062728943493,13097.8917139813,0.0,1.0
2022-11-22,22.39,22.7,21.95,22.18,14203,17.4174374763293,17.6585900273638,17.0751564361513,17.2540760707898,18257.8620093901,0.0,1.0
2022-11-23,22.58,22.6,22.25,22.255,10790,17.5652406527698,17.5807988818688,17.3085298726363,17.3124194299111,13870.4732156107,0.0,1.0
2022-11-25,23.2,23.2,22.3705,22.55,3205,18.0475457548388,18.0475457548388,17.4022682029578,17.5419033091213,4120.00617757482,0.0,1.0
2022-11-28,23.7,23.72,22.88,23.18,20642,18.4365014823138,18.4520597114128,17.7986140892548,18.0319875257398,26535.1536716066,0.0,1.0
2022-11-29,25.01,25.49,23.43,23.4301,123015,19.4555654882982,19.8289629866742,18.2264653894773,18.2265431806228,158134.964098086,0.0,1.0
2022-11-30,22.99,24.335,22.634,24.1,112622,18.2852988328151,19.3550564200329,18.0021510996928,19.1681471018201,141598.986359108,0.51563,1.0
2022-12-01,22.41,23.25,21.61,22.96,32027,17.82399072829,18.4920921210505,17.1877036875657,18.261438068788,40267.3610495564,0.0,1.0
2022-12-02,22.33,22.35,22.05,22.23,6778,17.7603620242176,17.7762692002357,17.5376615599641,17.680826144127,8521.94002541272,0.0,1.0
2022-12-05,21.33,22.29,21.06,22.29,11385,16.9650032233122,17.7285476721814,16.7502563470677,17.7285476721814,14314.2943625441,0.0,1.0
2022-12-06,20.72,21.8,20.5,21.2558,9137,16.4798343547599,17.3388218597377,16.3048554185607,16.905987600285,11487.8970215692,0.0,1.0
2022-12-07,21.2,21.9999,21.0,21.22,7589,16.8616065791945,17.4978140840387,16.7025348190134,16.8775137552126,9541.60561417189,0.0,1.0
2022-12-08,21.25,22.4,21.0,22.4,13437,16.9013745192397,17.8160371402809,16.7025348190134,17.8160371402809,16894.2620421173,0.0,1.0
2022-12-09,20.96,21.25,20.53,20.9951,3415,16.6707204669772,16.9013745192397,16.3287161825879,16.698637560889,4293.65966166781,0.0,1.0
2022-12-12,20.26,21.24,20.26,20.53,8992,16.1139693063434,16.8934209312307,16.1139693063434,16.3287161825879,11305.5893638996,0.0,1.0
2022-12-13,20.27,20.9,20.26,20.5,10330,16.1219228943524,16.6229989389228,16.1139693063434,16.3048554185607,12987.8489912236,0.0,1.0
2022-12-14,20.15,20.3932,20.15,20.34,3466,16.0264798382438,16.219911098624,16.0264798382438,16.1775980104158,4357.7816653999,0.0,1.0
2022-12-15,20.16,20.34,20.0,20.34,6276,16.0344334262529,16.1775980104158,15.907176018108,16.1775980104158,7890.77834161849,0.0,1.0
2022-12-16,20.45,21.0,20.0774,20.2,1712,16.2650874785154,16.7025348190134,15.9687367892981,16.0662477782891,2152.48765469262,0.0,1.0
2022-12-19,20.37,20.9369,20.35,20.35,2930,16.201458774443,16.6523476786763,16.1855515984249,16.1855515984249,3683.87197911763,0.0,1.0
2022-12-20,20.2,20.95,20.2,20.37,8257,16.0662477782891,16.6627668789681,16.0662477782891,16.201458774443,10381.4781336431,0.0,1.0
2022-12-21,20.1619,20.6953,19.625,19.625,7659,16.0359446079746,16.4601889923775,15.6089164677685,15.6089164677685,9629.61620752966,0.0,1.0
2022-12-22,19.51,20.12,19.51,20.02,12800,15.5174502056643,16.0026190742166,15.5174502056643,15.9230831941261,16093.3656425617,0.0,1.0
2022-12-23,19.2,20.3,19.1578,19.49,18013,15.2708889773837,16.1457836583796,15.2373248359855,15.5015430296462,22647.640259333,0.0,1.0
2022-12-27,19.0,19.69,19.0,19.24,10158,15.1118172172026,15.6606147898273,15.1118172172026,15.3027033294199,12771.5943904017,0.0,1.0
2022-12-28,19.05,19.38,18.61,18.98,15208,15.1515851572479,15.4140535615466,14.8016272848495,15.0959100411845,19120.9300540685,0.0,1.0
2022-12-29,18.99,19.6951,18.99,19.6951,25511,15.1038636291935,15.6646711197119,15.1038636291935,15.6646711197119,32074.83210214,0.0,1.0
2022-12-30,19.5,19.5,18.99,18.99,30705,15.5094966176553,15.5094966176553,15.1038636291935,15.1038636291935,38605.2181292856,0.0,1.0
2023-01-03,20.6,20.92,19.375,19.45,9608,16.3843912986512,16.638906114941,15.4100767675421,15.46972867761,12080.0825854479,0.0,1.0
2023-01-04,20.86,20.88,20.4129,20.4129,8174,16.5911845868866,16.6070917629047,16.2355796670018,16.2355796670018,10277.1227158046,0.0,1.0
2023-01-05,21.175,21.9,20.74,20.74,6693,16.8417226091718,17.4183577398282,16.495741530778,16.495741530778,8415.07001919261,0.0,1.0
2023-01-06,21.7,21.93,21.25,21.93,5819,17.2592859796472,17.4422185038554,16.9013745192397,17.4422185038554,7316.19489641142,0.0,1.0
2023-01-09,21.77,21.865,21.725,21.725,4302,17.3149610957105,17.3905201817966,17.2791699496698,17.2791699496698,5408.87960892972,0.0,1.0
2023-01-10,22.18,22.3,21.9999,22.0,4693,17.6410582040818,17.7365012601904,17.4978140840387,17.4978936199188,5900.48163754232,0.0,1.0
2023-01-11,22.16,22.19,22.04,22.19,2479,17.6251510280637,17.6490117920908,17.529707971955,17.6490117920908,3116.83229905549,0.0,1.0
2023-01-12,22.095,22.15,21.9,22.15,3993,17.5734527060048,17.6171974400546,17.4183577398282,17.6171974400546,5020.37570396474,0.0,1.0
2023-01-13,22.18,22.3,22.1081,22.12,3610,17.6410582040818,17.7365012601904,17.5838719062967,17.5933366760274,4538.83202887871,0.0,1.0
2023-01-17,22.36,22.42,22.3,22.37,5881,17.7842227882447,17.8319443162991,17.7365012601904,17.7921763762538,7394.1471362426,0.0,1.0
2023-01-18,22.825,22.825,22.5,22.55,4483,18.1540646306657,18.1540646306657,17.8955730203715,17.9353409604168,5636.44985746907,0.0,1.0
2023-01-19,22.885,22.95,22.677,22.75,3210,18.2017861587201,18.2534844807789,18.0363515281317,18.0944127205978,4035.91435254866,0.0,1.0
2023-01-20,22.88,23.09,22.6813,23.09,5835,18.1978093647155,18.3648347129057,18.0397715709756,18.3648347129057,7336.31160346465,0.0,1.0
2023-01-23,22.6501,22.87,22.52,22.75,11295,18.0149563763874,18.1898557767065,17.9114801963896,18.0944127205978,14201.1378853698,0.0,1.0
2023-01-24,22.72,22.93,22.68,22.86,5149,18.0705519565707,18.2375773047608,18.0387376045345,18.1819021886974,6473.80778855859,0.0,1.0
2023-01-25,22.88,22.88,22.78,22.88,5708,18.1978093647155,18.1978093647155,18.118273484625,18.1978093647155,7176.63524122986,0.0,1.0
2023-01-26,22.93,22.98,22.666,22.98,6797,18.2375773047608,18.2773452448061,18.0276025813218,18.2773452448061,8545.82861503841,0.0,1.0
2023-01-27,23.19,23.19,22.9299,22.93,4991,18.4443705929962,18.4443705929962,18.2374977688807,18.2375773047608,6275.15530640823,0.0,1.0
2023-01-30,23.175,23.3,22.975,23.3,17044,18.4324402109826,18.5318600610958,18.2733684508016,18.5318600610958,21429.3221884236,0.0,1.0
2023-01-31,23.49,23.53,23.1016,23.2,15159,18.6829782332678,18.714792585304,18.3740608749962,18.4523241810053,19059.3226387182,0.0,1.0
2023-02-01,23.35,23.5999,23.0481,23.295,3489,18.5716280011411,18.7703881654873,18.3315091791477,18.5278832670913,4386.69943178887,0.0,1.0
2023-02-02,23.74,23.79,23.5,23.5,5225,18.8818179334942,18.9215858735395,18.6909318212769,18.6909318212769,6569.3621470613,0.0,1.0
2023-02-03,23.9,23.9,23.7379,23.7379,1999,19.009075341639,19.009075341639,18.8801476800123,18.8801476800123,2513.33108745944,0.0,1.0
2023-02-06,23.5999,23.88,21.51,21.51,25582,18.7703881654873,18.9931681656209,17.1081678074751,17.1081678074751,32164.0999896885,0.0,1.0
2023-02-07,23.7499,23.7499,23.2,23.2,5311,18.8896919856231,18.8896919856231,18.4523241810053,18.4523241810053,6677.48944747228,0.0,1.0
2023-02-08,23.3684,23.77,23.03,23.65,11443,18.5862626030777,18.9056786975213,18.3171131848514,18.8102356414127,14387.217425612,0.0,1.0
2023-02-09,23.6,23.79,23.53,23.53,3444,18.7704677013674,18.9215858735395,18.714792585304,18.714792585304,4330.12119320175,0.0,1.0
2023-02-10,23.3,23.712,23.3,23.712,1880,18.5318600610958,18.8595478870688,18.5318600610958,18.8595478870688,2363.71307875125,0.0,1.0
2023-02-13,23.15,23.32,23.01,23.32,15502,18.41255624096,18.5477672371139,18.3012060088332,18.5477672371139,19490.5745461712,0.0,1.0
2023-02-14,23.1,23.15,23.02,23.02,6243,18.3727883009147,18.41255624096,18.3091595968423,18.3091595968423,7849.2876333213,0.0,1.0
2023-02-15,23.11,23.19,23.1,23.1,5081,18.3807418889238,18.4443705929962,18.3727883009147,18.3727883009147,6388.31178358248,0.0,1.0
2023-02-16,23.18,23.2,23.1,23.1,4121,18.4364170049872,18.4523241810053,18.3727883009147,18.3727883009147,5181.30936039035,0.0,1.0
2023-02-17,23.07,23.1746,23.07,23.1,3441,18.3489275368876,18.4321220674623,18.3489275368876,18.3727883009147,4326.34931062926,0.0,1.0
2023-02-21,21.9,23.1009,21.774,23.1,18621,17.4183577398282,18.3735041238355,17.3181425309142,18.3727883009147,23412.0751273548,0.0,1.0
2023-02-22,22.27,22.6701,22.05,22.25,4961,17.7126404961632,18.0308635524055,17.5376615599641,17.6967333201451,6237.43648068349,0.0,1.0
2023-02-23,22.44,22.4497,22.01,22.01,10338,17.8478514923172,17.8555664726859,17.5058472079278,17.5058472079278,12997.9073447502,0.0,1.0
2023-02-24,22.83,22.8498,22.0,22.35,9017,18.1580414246703,18.1737895289282,17.4978936199188,17.7762692002357,11337.0217186702,0.0,1.0
2023-02-27,23.17,23.24,22.66,22.82,8847,18.4284634169781,18.4841385330415,18.0228304285164,18.1500878366612,11123.2817062299,0.0,1.0
2023-02-28,23.0,23.25,23.0,23.25,6852,18.2932524208242,18.4920921210505,18.2932524208242,18.4920921210505,8614.97979553379,0.0,1.0
2023-03-01,23.26,23.26,23.0,23.0022,2442,18.5000457090596,18.5000457090596,18.2932524208242,18.2950022101862,3070.31241399497,0.0,1.0
2023-03-02,23.05,23.15,23.0001,23.15,4808,18.3330203608695,18.41255624096,18.2933319567043,18.41255624096,6045.07046948721,0.0,1.0
2023-03-03,23.0,23.26,22.0,23.26,36659,18.2932524208242,18.5000457090596,17.4978936199188,18.5000457090596,46091.1477414584,0.0,1.0
2023-03-06,22.79,23.23,22.1816,23.23,10990,18.5363379311449,18.8942136963798,18.0414933503064,18.8942136963798,13511.951547839,0.51563,1.0
2023-03-07,22.7,22.97,22.5,22.97,12306,18.4631360700741,18.6827416532865,18.3004652676946,18.6827416532865,15129.9431981535,0.0,1.0
2023-03-08,22.82,22.84,22.51,22.53,7756,18.5607385515018,18.5770056317398,18.3085988078136,18.3248658880516,9535.82313057683,0.0,1.0
2023-03-09,22.28,22.8536,22.28,22.42,6432,18.1215273850772,18.5880672463016,18.1215273850772,18.2353969467428,7907.99566475889,0.0,1.0
2023-03-10,21.88,22.4,21.75,22.36,11163,17.7961857803181,18.2191298665049,17.6904497587715,18.186595706029,13724.6510581007,0.0,1.0
2023-03-13,21.6599,22.19,21.2006,21.75,20882,17.6171665622995,18.0483255240064,17.243593064635,17.6904497587715,25673.937417832,0.0,1.0
2023-03-14,22.15,22.17,21.22,21.22,6094,18.0157913635305,18.0320584437684,17.2593721324658,17.2593721324658,7492.43245973892,0.0,1.0
2023-03-15,20.78,21.51,20.23,21.51,23960,16.9014963672309,17.4952447959161,16.4541516606872,17.4952447959161,29458.2674327772,0.0,1.0
2023-03-16,21.35,22.14,20.6,22.14,8226,17.3651081540125,18.0076578234115,16.7550926450893,18.0076578234115,10113.6772914034,0.0,1.0
2023-03-17,21.5704,22.1999,21.5704,21.9799,3685,17.5443713782347,18.0563777287242,17.5443713782347,17.8774398461067,4530.62251626811,0.0,1.0
2023-03-20,21.49,21.5,21.0,21.5,9540,17.4789777156781,17.4871112557971,17.0804342498483,17.4871112557971,11729.209987842,0.0,1.0
2023-03-21,21.54,21.85,20.9,21.39,11631,17.519645416273,17.7717851599612,16.9990988486586,17.3976423144884,14300.0462650514,0.0,1.0
2023-03-22,21.875,21.8999,21.55,21.59,9239,17.7921190102587,17.8123715251549,17.527778956392,17.5603131168679,11359.1374295254,0.0,1.0
2023-03-23,21.72,22.15,21.72,21.9,5448,17.6660491384145,18.0157913635305,17.6660491384145,17.8124528605561,6698.19035783685,0.0,1.0
2023-03-24,21.7,22.125,21.7,21.9,5335,17.6497820581766,17.995457513233,17.6497820581766,17.8124528605561,6559.25946385086,0.0,1.0
2023-03-27,21.9462,22.0,21.6,21.6,2225,17.8500298159058,17.8937882617459,17.5684466569868,17.5684466569868,2735.58618689187,0.0,1.0
2023-03-28,21.86,21.95,21.75,21.75,7309,17.7799187000802,17.853120561151,17.6904497587715,17.6904497587715,8986.24693932258,0.0,1.0
2023-03-29,21.9907,22.2,21.915,22.0,4494,17.8862240694352,18.0564590641254,17.8246531707346,17.8937882617459,5525.26935905263,0.0,1.0
2023-03-30,22.49,22.6,22.2,22.2,4600,18.2923317275756,18.3818006688844,18.0564590641254,18.0564590641254,5655.59391447311,0.0,1.0
2023-03-31,23.29,23.29,22.33,22.33,19291,18.9430149370937,18.9430149370937,18.162195085672,18.162195085672,23717.839609587,0.0,1.0
2023-04-03,23.05,23.1,22.5,23.08,5420,18.7478099742383,18.7884776748331,18.3004652676946,18.7722105945952,6663.76500357481,0.0,1.0
2023-04-04,22.92,23.16,22.92,23.0,4916,18.6420739526916,18.837278915547,18.6420739526916,18.7071422736434,6044.10862685864,0.0,1.0
2023-04-05,22.95,23.0,22.95,23.0,604,18.6664745730485,18.7071422736434,18.6664745730485,18.7071422736434,742.604070509077,0.0,1.0
2023-04-06,22.82,23.17,22.7,22.9,8701,18.5607385515018,18.845412455666,18.4631360700741,18.6258068724536,10697.6788369197,0.0,1.0
2023-04-10,23.0,23.0,22.71,22.84,11578,18.7071422736434,18.7071422736434,18.4712696101931,18.5770056317398,14234.8839873412,0.0,1.0
2023-04-11,23.1,23.16,22.97,23.12,8455,18.7884776748331,18.837278915547,18.6827416532865,18.8047447550711,10395.2275101892,0.0,1.0
2023-04-12,22.75,23.2,22.75,22.825,7679,18.503803770669,18.8698130760229,18.503803770669,18.5648053215613,9441.15340635629,0.0,1.0
2023-04-13,22.4,22.72,22.33,22.63,4665,18.2191298665049,18.4794031503121,18.162195085672,18.4062012892413,5735.50991543847,0.0,1.0
2023-04-14,22.4,22.45,22.39,22.39,2472,18.2191298665049,18.2597975670997,18.2109963263859,18.2109963263859,3039.26699056032,0.0,1.0
2023-04-17,21.7,22.42,21.53,22.41,13282,17.6497820581766,18.2353969467428,17.511511876154,18.2272634066238,16329.9126895721,0.0,1.0
2023-04-18,22.3367,22.3367,21.7,21.74,3679,18.1676445575518,18.1676445575518,17.6497820581766,17.6823162186525,4523.24565464054,0.0,1.0
2023-04-19,22.44,22.45,22.0101,22.04,7207,18.2516640269808,18.2597975670997,17.902003137266,17.9263224222218,8860.84029165381,0.0,1.0
2023-04-20,22.22,22.54,22.22,22.39,3814,18.0727261443633,18.3329994281705,18.0727261443633,18.2109963263859,4689.22504126096,0.0,1.0
2023-04-21,22.23,22.35,22.1462,22.34,5398,18.0808596844823,18.17846216591,18.0127006182853,18.170328625791,6636.71651094038,0.0,1.0
2023-04-24,22.0001,22.17,22.0,22.06,5850,17.893869597147,18.0320584437684,17.8937882617459,17.9425895024597,7192.44008688428,0.0,1.0
2023-04-25,21.56,21.89,21.53,21.82,4933,17.5359124965109,17.8043193204371,17.511511876154,17.7473845396043,6065.00973480345,0.0,1.0
2023-04-26,21.6,21.75,21.51,21.75,11291,17.5684466569868,17.6904497587715,17.4952447959161,17.6904497587715,13882.0241061556,0.0,1.0
2023-04-27,22.34,22.45,21.76,21.76,8345,18.170328625791,18.2597975670997,17.6985832988904,17.6985832988904,10259.985047017,0.0,1.0
2023-04-28,23.01,23.01,22.25,22.4,9003,18.7152758137624,18.7152758137624,18.0971267647202,18.2191298665049,11068.9808721742,0.0,1.0
2023-05-01,22.6,23.0,22.2683,22.63,6453,18.3818006688844,18.7071422736434,18.112011143138,18.4062012892413,7933.8146804554,0.0,1.0
2023-05-02,22.59,22.6,22.35,22.4,3233,18.3736671287654,18.3818006688844,18.17846216591,18.2191298665049,3974.89894032424,0.0,1.0
2023-05-03,22.51,22.6,22.35,22.55,2623,18.3085988078136,18.3818006688844,18.17846216591,18.3411329682895,3224.91800818759,0.0,1.0
2023-05-04,21.775,22.5,21.75,22.5,12710,17.7107836090689,18.3004652676946,17.6904497587715,18.3004652676946,15626.6518810768,0.0,1.0
2023-05-05,22.34,22.34,22.265,22.265,1754,18.170328625791,18.170328625791,18.1093270748987,18.1093270748987,2156.50254912735,0.0,1.0
2023-05-08,22.37,22.375,22.0,22.37,3189,18.1947292461479,18.1987960162074,17.8937882617459,18.1947292461479,3920.80195505538,0.0,1.0
2023-05-09,22.6,22.6107,22.5,22.5,957,18.3818006688844,18.3905035568117,18.3004652676946,18.3004652676946,1176.60942959799,0.0,1.0
2023-05-10,22.65,22.705,22.6375,22.705,2912,18.4224683694793,18.4672028401336,18.4123014443305,18.4672028401336,3580.23684324905,0.0,1.0
2023-05-11,22.7,22.7,22.48,22.6126,1660,18.4631360700741,18.4631360700741,18.2841981874567,18.3920489294343,2040.93171696203,0.0,1.0
2023-05-12,22.1656,22.1656,22.02,22.0201,8954,18.0284796861161,18.0284796861161,17.9100553419838,17.910136677385,11008.7365022157,0.0,1.0
2023-05-15,22.58,22.58,22.02,22.02,1187,18.3655335886464,18.3655335886464,17.9100553419838,17.9100553419838,1459.38912532165,0.0,1.0
2023-05-16,22.51,22.51,22.15,22.15,2508,18.3085988078136,18.3085988078136,18.0157913635305,18.0157913635305,3083.52816032577,0.0,1.0
2023-05-17,22.0,22.56,22.0,22.425,7119,17.8937882617459,18.3492665084085,17.8937882617459,18.2394637168023,8752.64632111606,0.0,1.0
2023-05-18,22.17,22.17,22.0501,22.0501,528,18.0320584437684,18.0320584437684,17.9345372977419,17.9345372977419,649.163823226479,0.0,1.0
2023-05-19,22.35,22.4998,22.33,22.49,1102,18.17846216591,18.3003025968922,18.162195085672,18.2923317275756,1354.88358559769,0.0,1.0
2023-05-22,22.5,22.5,22.35,22.35,2578,18.3004652676946,18.3004652676946,18.17846216591,18.17846216591,3169.5915459808,0.0,1.0
2023-05-23,22.4235,22.5,22.1162,22.46,4470,18.2382436857845,18.3004652676946,17.9882999979283,18.2679311072187,5495.76191254232,0.0,1.0
2023-05-24,22.2,22.42,22.11,22.42,2484,18.0564590641254,18.2353969467428,17.9832572030546,18.2353969467428,3054.02071381547,0.0,1.0
2023-05-25,22.1,22.2,22.1,22.2,2139,17.9751236629356,18.0564590641254,17.9751236629356,18.0564590641254,2629.85117022999,0.0,1.0
2023-05-26,21.9342,22.22,21.91,22.11,5890,17.840269567763,18.0727261443633,17.8205864006751,17.9832572030546,7241.61916440142,0.0,1.0
2023-05-30,22.13,22.25,21.95,21.98,8675,17.9995242832925,18.0971267647202,17.853120561151,17.8775211815079,10665.7124365335,0.0,1.0
2023-05-31,22.58,22.58,21.7941,21.81,24675,18.7849233178012,18.7849233178012,18.1311114827498,18.1443391302588,29660.0359008128,0.51563,1.0
2023-06-01,22.55,22.6503,22.4,22.6503,1705,18.7599654923125,18.8434078221963,18.6351763648692,18.8434078221963,2049.45739456478,0.0,1.0
2023-06-02,22.75,22.75,22.5795,22.59,9934,18.9263509955702,18.9263509955702,18.784507354043,18.793242592964,11940.9441393587,0.0,1.0
2023-06-05,23.41,23.4327,22.6,22.65,7097,19.4754231563209,19.4943079109406,18.8015618681269,18.8431582439414,8530.79127813856,0.0,1.0
2023-06-06,23.42,23.43,23.04,23.04,2875,19.4837424314838,19.4920617066466,19.167609975294,19.167609975294,3455.82991752125,0.0,1.0
2023-06-07,23.43,23.43,22.74,23.4227,2999,19.4920617066466,19.4920617066466,18.9180317204074,19.4859886357777,3604.88136439871,0.0,1.0
2023-06-08,22.91,23.2,22.7,23.0,7606,19.0594593981765,19.3007183779002,18.8847546197558,19.1343328746424,9142.62342701449,0.0,1.0
2023-06-09,22.73,23.04,22.73,23.04,2888,18.9097124452445,19.167609975294,18.9097124452445,19.167609975294,3471.45627888744,0.0,1.0
2023-06-12,23.06,23.35,22.92,22.92,7794,19.1842485256198,19.4255075053435,19.0677786733393,19.0677786733393,9368.60465292546,0.0,1.0
2023-06-13,22.8905,23.25,22.83,23.25,7663,19.0432368116088,19.3423147537147,18.9929051968734,19.3423147537147,9211.13901146625,0.0,1.0
2023-06-14,22.837,23.35,22.837,23.35,5385,18.9987286894874,19.4255075053435,18.9987286894874,19.4255075053435,6472.91968899199,0.0,1.0
2023-06-15,23.0,23.29,22.9,23.29,2324,19.1343328746424,19.3755918543662,19.0511401230136,19.3755918543662,2793.51260115459,0.0,1.0
2023-06-16,22.91,23.31,22.91,23.28,5932,19.0594593981765,19.392230404692,19.0594593981765,19.3672725792033,7130.42889416907,0.0,1.0
2023-06-20,23.24,23.25,22.94,22.95,8318,19.3339954785518,19.3423147537147,19.0844172236651,19.092736498828,9998.46721876237,0.0,1.0
2023-06-21,22.77,23.206,22.75,23.206,5621,18.942989545896,19.3057099429979,18.9263509955702,19.3057099429979,6756.5982491781,0.0,1.0
2023-06-22,23.42,23.43,22.75,23.43,12932,19.4837424314838,19.4920617066466,18.9263509955702,19.4920617066466,15544.6234759599,0.0,1.0
2023-06-23,23.25,23.34,22.81,23.22,4082,19.3423147537147,19.4171882301806,18.9762666465476,19.317356928226,4906.67746898148,0.0,1.0
2023-06-26,23.4,23.4,23.25,23.25,7446,19.467103881158,19.467103881158,19.3423147537147,19.3423147537147,8950.29897943071,0.0,1.0
2023-06-27,22.91,23.28,22.85,23.28,10649,19.0594593981765,19.3672725792033,19.0095437471991,19.3672725792033,12800.3940144987,0.0,1.0
2023-06-28,22.9,23.25,22.9,23.0,8060,19.0511401230136,19.3423147537147,19.0511401230136,19.1343328746424,9688.34404703351,0.0,1.0
2023-06-29,22.77,22.91,22.77,22.91,11328,18.942989545896,19.0594593981765,18.942989545896,19.0594593981765,13616.5708889325,0.0,1.0
2023-06-30,23.94,23.94,22.71,22.96,41139,19.9163447399539,19.9163447399539,18.8930738949187,19.1010557739909,49450.2215571852,0.0,1.0
2023-07-03,23.47,23.95,22.86,23.89,8844,19.5253388072982,19.9246640151168,19.017863022362,19.8747483641395,10630.7338401941,0.0,1.0
2023-07-05,23.3602,23.7,23.3101,23.5,3463,19.4339931660097,19.7166821360446,19.3923135974436,19.5502966327869,4162.62226239169,0.0,1.0
2023-07-06,23.4998,23.6638,23.4998,23.6638,1646,19.5501302472836,19.686566359955,19.5501302472836,19.686566359955,1978.53775451826,0.0,1.0
2023-07-07,23.69,23.69,23.3,23.3,1186,19.7083628608817,19.7083628608817,19.3839111295291,19.3839111295291,1425.60496771486,0.0,1.0
2023-07-10,23.6091,23.6091,23.316,23.316,1349,19.641059924814,19.641059924814,19.3972219697897,19.3972219697897,1621.53549869084,0.0,1.0
2023-07-11,23.62,23.62,23.47,23.47,2338,19.6501279347415,19.6501279347415,19.5253388072982,19.5253388072982,2810.34099031816,0.0,1.0
2023-07-12,23.9,23.9,23.6632,23.6706,1839,19.8830676393024,19.8830676393024,19.6860672034452,19.6922234670657,2210.52911941621,0.0,1.0
2023-07-13,23.67,23.9264,23.67,23.9264,2199,19.691724310556,19.9050305257324,19.691724310556,19.9050305257324,2643.25912647973,0.0,1.0
2023-07-14,23.75,23.94,23.75,23.89,1947,19.7582785118591,19.9163447399539,19.7582785118591,19.8747483641395,2340.34812153526,0.0,1.0
2023-07-17,23.7,23.7288,23.7,23.7288,1507,19.7166821360446,19.7406416485137,19.7166821360446,19.7406416485137,1811.45589067984,0.0,1.0
2023-07-18,23.755,23.95,23.51,23.52,2911,19.7624381494405,19.9246640151168,19.5586159079497,19.5669351831126,3499.10291822761,0.0,1.0
2023-07-19,23.87,23.95,23.8,23.8,2226,19.8581098138137,19.9246640151168,19.7998748876735,19.7998748876735,2675.71387700951,0.0,1.0
2023-07-20,23.64,23.833,23.64,23.8301,2237,19.6667664850673,19.827328495711,19.6667664850673,19.8249159059138,2688.93618278089,0.0,1.0
2023-07-21,23.72,23.85,23.53,23.75,4473,19.7333206863704,19.8414712634879,19.5752544582755,19.7582785118591,5376.67033776438,0.0,1.0
2023-07-24,23.59,23.85,23.5,23.85,5926,19.6251701092528,19.8414712634879,19.5502966327869,19.8414712634879,7123.21672738471,0.0,1.0
2023-07-25,23.6,23.738,23.45,23.55,7353,19.6334893844157,19.7482953816636,19.5087002569724,19.5918930086013,8838.51039427265,0.0,1.0
2023-07-26,23.94,23.94,23.62,23.75,5931,19.9163447399539,19.9163447399539,19.6501279347415,19.7582785118591,7129.2268663717,0.0,1.0
2023-07-27,23.899,24.05,23.85,23.85,4348,19.8822357117861,20.0078567667457,19.8414712634879,19.8414712634879,5226.41686308954,0.0,1.0
2023-07-28,24.05,24.05,23.85,24.05,2054,20.0078567667457,20.0078567667457,19.8414712634879,20.0078567667457,2468.96509585693,0.0,1.0
2023-07-31,24.68,24.7872,24.07,24.07,6314,20.5319711020076,20.6211537317538,20.0244953170715,20.0244953170715,7589.6035127754,0.0,1.0
2023-08-01,24.65,24.65,24.21,24.65,2490,20.507013276519,20.507013276519,20.1409651693519,20.507013276519,2993.04921552276,0.0,1.0
2023-08-02,24.3,24.5,24.2,24.33,2902,20.2158386458179,20.3822241490757,20.132645894189,20.2407964713066,3488.28466805103,0.0,1.0
2023-08-03,23.87,24.245,23.87,24.245,2933,19.8581098138137,20.170082632422,19.8581098138137,20.170082632422,3525.54752977039,0.0,1.0
2023-08-04,23.9087,23.92,23.88,23.895,2106,19.8903054086941,19.8997061896282,19.8664290889766,19.8789080017209,2531.47054132166,0.0,1.0
2023-08-07,24.0971,24.29,23.9399,23.94,3522,20.0470405527629,20.207519370655,19.9162615472023,19.9163447399539,4233.54190243822,0.0,1.0
2023-08-08,24.0971,24.0971,24.0971,24.0971,244,20.0470405527629,20.0470405527629,20.0470405527629,20.0470405527629,293.294782565283,0.0,1.0
2023-08-09,24.0001,24.1101,24.0001,24.01,1319,19.9663435836829,20.0578556104747,19.9663435836829,19.9745796660941,1585.47466476888,0.0,1.0
2023-08-10,24.21,24.21,24.0,24.01,1979,20.1409651693519,20.1409651693519,19.9662603909313,19.9745796660941,2378.81301105203,0.0,1.0
2023-08-11,24.0,24.1678,23.9,24.1465,1700,19.9662603909313,20.1058578281645,19.8830676393024,20.0881377720676,2043.44725557778,0.0,1.0
2023-08-14,24.2099,24.2099,23.85,23.9,1588,20.1408819766003,20.1408819766003,19.8414712634879,19.8830676393024,1908.82014226913,0.0,1.0
2023-08-15,23.87,24.005,23.8629,23.947,2446,19.8581098138137,19.9704200285127,19.8522031284481,19.9221682325679,2940.15999243722,0.0,1.0
2023-08-16,23.89,24.03,23.89,24.01,931,19.8747483641395,19.9912182164199,19.8747483641395,19.9745796660941,1119.08787937819,0.0,1.0
2023-08-17,24.11,24.11,24.1,24.1,1837,20.057772417723,20.057772417723,20.0494531425601,20.0494531425601,2208.12506382141,0.0,1.0
2023-08-18,24.0165,24.1,24.0165,24.1,925,19.97998719495,20.0494531425601,19.97998719495,20.0494531425601,1111.8757125938,0.0,1.0
2023-08-21,23.95,23.95,23.85,23.8601,1734,19.9246640151168,19.9246640151168,19.8414712634879,19.8498737314025,2084.31620068935,0.0,1.0
2023-08-22,24.025,24.0983,24.025,24.09,862,19.9870585788385,20.0480388657824,19.9870585788385,20.0411338673972,1036.14796135768,0.0,1.0
2023-08-23,24.11,24.11,23.95,24.03,7680,20.057772417723,20.057772417723,19.9246640151168,19.9912182164199,9231.57348402202,0.0,1.0
2023-08-24,24.12,24.12,23.95,24.09,4070,20.0660916928859,20.0660916928859,19.9246640151168,20.0411338673972,4892.25313541271,0.0,1.0
2023-08-25,24.12,24.12,23.9655,23.9655,3392,20.0660916928859,20.0660916928859,19.9375588916193,19.9375588916193,4077.27828877639,0.0,1.0
2023-08-28,24.13,24.13,23.81,23.81,2679,20.0744109680488,20.0744109680488,19.8081941628364,19.8081941628364,3220.23246923112,0.0,1.0
2023-08-29,24.16,24.18,24.0824,24.0824,3741,20.0993687935375,20.1160073438632,20.0348112182735,20.0348112182735,4496.78599006853,0.0,1.0
2023-08-30,24.16,24.16,24.11,24.11,3009,20.0993687935375,20.0993687935375,20.057772417723,20.057772417723,3616.90164237268,0.0,1.0
2023-08-31,23.79,24.09,23.54,23.8,5944,20.2205223977346,20.4755100698372,20.0080326709825,20.2290219868047,6993.27926442902,0.51563,1.0
2023-09-01,23.845,23.845,23.5412,23.55,1432,20.2672701376201,20.2672701376201,20.0090526216709,20.0165322600525,1684.78733288398,0.0,1.0
2023-09-05,23.55,23.9868,23.55,23.965,2476,20.0165322600525,20.3877943106339,20.0165322600525,20.3692652064611,2913.08200853403,0.0,1.0
2023-09-06,23.71,23.765,23.66,23.69,1763,20.1525256851739,20.1992734250594,20.1100277398235,20.1355265070337,2074.21792449333,0.0,1.0
2023-09-07,23.45,23.5857,23.45,23.5708,3008,19.9315363693517,20.0468757930327,19.9315363693517,20.0342114053183,3538.99462103003,0.0,1.0
2023-09-08,23.53,23.53,23.25,23.5,3375,19.9995330819124,19.9995330819124,19.76154458795,19.9740343147021,3970.7802014549,0.0,1.0
2023-09-11,23.5,23.53,23.3545,23.3545,1751,19.9740343147021,19.9995330819124,19.8503652937324,19.8503652937324,2060.09959488816,0.0,1.0
2023-09-12,23.355,23.5001,23.23,23.5,1365,19.8507902731859,19.9741193105928,19.7445454098098,19.9740343147021,1605.95999258842,0.0,1.0
2023-09-13,23.14,23.2285,23.14,23.226,484,19.668049108179,19.7432704714493,19.668049108179,19.7411455741818,569.439294075311,0.0,1.0
2023-09-14,23.345,23.345,23.345,23.345,741,19.8422906841158,19.8422906841158,19.8422906841158,19.8422906841158,871.806853119431,0.0,1.0
2023-09-15,23.3,23.3,23.25,23.3,3287,19.8040425333004,19.8040425333004,19.76154458795,19.8040425333004,3867.2457843503,0.0,1.0
2023-09-18,23.3072,23.52,23.2997,23.2997,1485,19.8101622374309,19.9910334928423,19.8037875456283,19.8037875456283,1747.14328864015,0.0,1.0
2023-09-19,23.635,23.7499,23.46,23.4796,4317,20.0887787671483,20.1864390455636,19.9400359584218,19.9566951529991,5079.06907546098,0.0,1.0
2023-09-20,23.6601,23.6601,23.63,23.63,1246,20.1101127357142,20.1101127357142,20.0845289726132,20.0845289726132,1465.95322400379,0.0,1.0
2023-09-21,23.6158,23.62,23.6158,23.62,1356,20.0724595561337,20.0760293835431,20.0724595561337,20.0760293835431,1595.37124538455,0.0,1.0
2023-09-22,23.73,23.73,23.5601,23.5601,564,20.1695248633141,20.1695248633141,20.0251168450133,20.0251168450133,663.56149144313,0.0,1.0
2023-09-25,23.43,23.7015,23.4004,23.7,2503,19.9145371912115,20.1453010344643,19.8893784075641,20.1440260961038,2944.84825014567,0.0,1.0
2023-09-26,23.298,23.73,23.29,23.73,7806,19.8023426154864,20.1695248633141,19.7955429442303,20.1695248633141,9183.97340816502,0.0,1.0
2023-09-27,22.86,23.71,22.86,23.3,7292,19.4300606142166,20.1525256851739,19.4300606142166,19.8040425333004,8579.23829007679,0.0,1.0
2023-09-28,22.88,23.09,22.88,23.09,2148,19.4470597923568,19.6255511628286,19.4470597923568,19.6255511628286,2527.18099932596,0.0,1.0
2023-09-29,23.0,23.455,22.87,23.046,8123,19.5490548611978,19.9357861638867,19.4385602032867,19.5881529709202,9556.93261523502,0.0,1.0
2023-10-02,22.8909,23.1405,22.8909,23.05,3966,19.4563243444432,19.6684740876325,19.4563243444432,19.5915528065482,4666.10793450967,0.0,1.0
2023-10-03,22.32,22.86,22.25,22.86,4130,18.971082804432,19.4300606142166,18.9115856809414,19.4300606142166,4859.05843911369,0.0,1.0
2023-10-04,22.22,22.3003,22.22,22.3003,4544,18.8860869137311,18.9543386139639,18.8860869137311,18.9543386139639,5346.14081049217,0.0,1.0
2023-10-05,22.12,22.5026,22.07,22.13,4184,18.8010910230302,19.1262853008517,18.7585930776798,18.8095906121003,4922.59092233699,0.0,1.0
2023-10-06,22.62,22.62,22.0301,22.11,1716,19.2260704765345,19.2260704765345,18.7246797172902,18.7925914339602,2018.92113353974,0.0,1.0
2023-10-09,22.805,22.805,22.805,22.805,471,19.3833128743311,19.3833128743311,19.3833128743311,19.3833128743311,554.144437003041,0.0,1.0
2023-10-10,22.72,22.94,22.72,22.72,1791,19.3110663672354,19.4980573267773,19.3110663672354,19.3110663672354,2107.16069357207,0.0,1.0
2023-10-11,22.8,22.92,22.8,22.92,815,19.3790630797961,19.4810581486371,19.3790630797961,19.4810581486371,958.869885684665,0.0,1.0
2023-10-12,22.95,23.1099,22.9,23.0,2421,19.5065569158474,19.6424653450781,19.4640589704969,19.5490548611978,2848.37299784365,0.0,1.0
2023-10-13,22.61,22.915,22.61,22.8,2845,19.2175708874645,19.4768083541021,19.2175708874645,19.3790630797961,3347.22064389309,0.0,1.0
2023-10-16,22.81,23.0,22.71,22.72,7313,19.3875626688662,19.5490548611978,19.3025667781653,19.3110663672354,8603.94536688583,0.0,1.0
2023-10-17,23.13,23.15,22.81,22.81,5383,19.6595495191089,19.6765486972491,19.3875626688662,19.3875626688662,6333.24735538719,0.0,1.0
2023-10-18,22.86,23.318,22.86,23.21,2498,19.4300606142166,19.8193417936265,19.4300606142166,19.7275462316696,2938.96561281018,0.0,1.0
2023-10-19,22.85,23.35,22.85,23.35,2553,19.4215610251465,19.8465404786508,19.4215610251465,19.8465404786508,3003.67462350056,0.0,1.0
2023-10-20,22.96,23.01,22.7101,22.79,4425,19.5150565049175,19.5575544502679,19.302651774056,19.370563490726,5206.13404190753,0.0,1.0
2023-10-23,22.74,23.0,22.72,22.99,8027,19.3280655453756,19.5490548611978,19.3110663672354,19.5405552721277,9443.98597839362,0.0,1.0
2023-10-24,23.29,23.29,22.13,22.9522,9289,19.7955429442303,19.7955429442303,18.8095906121003,19.5084268254428,10928.763641871,0.0,1.0
2023-10-25,23.05,23.07,22.94,22.94,1450,19.5915528065482,19.6085519846884,19.4980573267773,19.4980573267773,1705.96482729174,0.0,1.0
2023-10-26,22.95,23.05,22.5,22.99,4218,19.5065569158474,19.5915528065482,19.1240754076935,19.5405552721277,4962.5928562183,0.0,1.0
2023-10-27,22.68,22.98,22.36,22.98,2013,19.2770680109551,19.5320556830576,19.0050811607123,19.5320556830576,2368.34979126776,0.0,1.0
2023-10-30,22.6799,22.68,22.4,22.68,2367,19.2769830150644,19.2770680109551,19.0390795169926,19.2770680109551,2784.84051462037,0.0,1.0
2023-10-31,22.85,22.85,22.68,22.68,7488,19.4215610251465,19.4215610251465,19.2770680109551,19.2770680109551,8809.83767362796,0.0,1.0
2023-11-01,23.3,23.3168,22.96,22.96,4257,19.8040425333004,19.8183218429381,19.5150565049175,19.5150565049175,5008.47742743512,0.0,1.0
2023-11-02,23.75,23.75,23.685,23.75,4347,20.1865240414543,20.1865240414543,20.1312767124987,20.1865240414543,5114.36489947391,0.0,1.0
2023-11-03,23.54,23.54,23.54,23.54,1989,20.0080326709825,20.0080326709825,20.0080326709825,20.0080326709825,2340.11313205742,0.0,1.0
2023-11-06,23.75,23.76,23.04,23.4,7378,20.1865240414543,20.1950236305243,19.5830532174782,19.8890384240012,8680.41965224718,0.0,1.0
2023-11-07,23.56,23.69,23.5,23.5,3959,20.0250318491226,20.1355265070337,19.9740343147021,19.9740343147021,4657.87224224,0.0,1.0
2023-11-08,23.655,23.6928,23.55,23.56,2010,20.1057779452884,20.1379063919734,20.0165322600525,20.0250318491226,2364.82020886648,0.0,1.0
2023-11-09,23.69,23.72,23.65,23.7,1490,20.1355265070337,20.161025274244,20.1015281507534,20.1440260961038,1753.02592597565,0.0,1.0
2023-11-10,23.5,23.58,22.76,23.255,3353,19.9740343147021,20.0420310272628,19.3450647235157,19.765794382485,3944.89659717876,0.0,1.0
2023-11-13,23.3118,23.52,23.26,23.52,6406,19.8140720484031,19.9910334928423,19.77004417702,19.9910334928423,7536.83495422818,0.0,1.0
2023-11-14,23.47,23.51,23.34,23.5,3248,19.9485355474919,19.9825339037722,19.8380408895807,19.9740343147021,3821.36121313348,0.0,1.0
2023-11-15,23.52,23.52,23.5,23.51,2386,19.9910334928423,19.9910334928423,19.9740343147021,19.9825339037722,2807.19453649523,0.0,1.0
2023-11-16,23.75,23.75,23.5305,23.6781,3135,20.1865240414543,20.1865240414543,19.9999580613659,20.1254119960403,3688.41360935144,0.0,1.0
2023-11-17,23.7,23.74,23.7,23.74,635,20.1440260961038,20.1780244523842,20.1440260961038,20.1780244523842,747.094941607072,0.0,1.0
2023-11-20,23.7299,23.75,23.71,23.71,9411,20.1694398674234,20.1865240414543,20.1525256851739,20.1525256851739,11072.2999928569,0.0,1.0
2023-11-21,23.71,23.76,23.63,23.63,3338,20.1525256851739,20.1950236305243,20.0845289726132,20.0845289726132,3927.24868517229,0.0,1.0
2023-11-22,23.5077,23.6332,23.5077,23.63,5842,19.9805789982861,20.0872488411157,19.9805789982861,20.0845289726132,6873.27346278504,0.0,1.0
2023-11-24,23.455,23.5415,23.43,23.5401,2475,19.9357861638867,20.009307609343,19.9145371912115,20.0081176668732,2911.90548106693,0.0,1.0
2023-11-27,23.7185,23.76,23.4701,23.4701,9347,20.1597503358835,20.1950236305243,19.9486205433825,19.9486205433825,10997.0022349627,0.0,1.0
2023-11-28,23.725,23.76,23.4701,23.76,7181,20.165275068779,20.1950236305243,19.9486205433825,20.1950236305243,8448.64374122896,0.0,1.0
2023-11-29,23.69,23.73,23.65,23.73,6629,20.1355265070337,20.1695248633141,20.1015281507534,20.1695248633141,7799.200579391,0.0,1.0
2023-11-30,23.61,23.61,23.3,23.4,16067,20.5057941056939,20.5057941056939,20.236552421121,20.3234045774349,18499.2528474997,0.51563,1.0
2023-12-01,23.4,23.7,23.4,23.675,7534,20.3234045774349,20.5839610463763,20.3234045774349,20.5622480072979,8674.51116904602,0.0,1.0
2023-12-04,23.65,23.69,23.6,23.6,6385,20.5405349682194,20.575275830745,20.4971088900625,20.4971088900625,7351.57337594359,0.0,1.0
2023-12-05,23.6,23.725,23.6,23.7,11429,20.4971088900625,20.6056740854548,20.4971088900625,20.5839610463763,13159.1436356553,0.0,1.0
2023-12-06,23.707,23.76,23.63,23.63,8842,20.5900406973183,20.6360723401646,20.5231645369567,20.5231645369567,10180.518682865,0.0,1.0
2023-12-07,23.9001,23.965,23.75,23.76,13669,20.7577522111603,20.814119260608,20.6273871245333,20.6360723401646,15738.2390721649,0.0,1.0
2023-12-08,23.9857,24.0,23.85,23.98,4700,20.8320976569649,20.8445175153178,20.7142392808471,20.8271470840551,5411.49488910491,0.0,1.0
2023-12-11,23.9801,24.0228,23.95,24.0,7422,20.8272339362114,20.8643198069574,20.8010914371609,20.8445175153178,8545.55639722054,0.0,1.0
2023-12-12,24.08,24.08,23.955,23.98,3163,20.9139992403689,20.9139992403689,20.8054340449766,20.8271470840551,3641.82092217847,0.0,1.0
2023-12-13,24.3,24.3,23.96,23.96,6281,21.1050739842593,21.1050739842593,20.8097766527923,20.8097766527923,7231.82965924849,0.0,1.0
2023-12-14,24.32,24.4698,24.25,24.3,3153,21.1224444155221,21.2525489456802,21.0616479061024,21.1050739842593,3630.30710326547,0.0,1.0
2023-12-15,24.36,24.43,24.3503,24.3503,3352,21.1571852780476,21.2179817874673,21.1487606188851,21.1487606188851,3859.43209963396,0.0,1.0
2023-12-18,24.485,24.55,24.35,24.36,7442,21.2657504734399,21.3222043750438,21.1485000624162,21.1571852780476,8568.58403504652,0.0,1.0
2023-12-19,24.37,24.62,24.25,24.35,20116,21.165870493679,21.3830008844635,21.0616479061024,21.1485000624162,23161.1981253689,0.0,1.0
2023-12-20,24.55,24.6096,24.37,24.37,6593,21.3222043750438,21.3739682602069,21.165870493679,21.165870493679,7591.06080933377,0.0,1.0
2023-12-21,24.26,24.65,24.26,24.5547,10516,21.0703331217338,21.4090565313577,21.0703331217338,21.3262864263906,12107.9319688994,0.0,1.0
2023-12-22,24.2999,24.38,24.25,24.37,4357,21.104987132103,21.1745557093103,21.0616479061024,21.165870493679,5016.57090038937,0.0,1.0
2023-12-26,24.54,24.54,24.3,24.3,3016,21.3135191594125,21.3135191594125,21.1050739842593,21.1050739842593,3472.56778415752,0.0,1.0
2023-12-27,24.4025,24.55,24.4,24.55,4867,21.194097444481,21.3222043750438,21.1919261405731,21.3222043750438,5603.77566495181,0.0,1.0
2023-12-28,24.3799,24.41,23.89,24.41,12994,21.174468857154,21.2006113562045,20.7489801433726,21.2006113562045,14961.0562955381,0.0,1.0
2023-12-29,24.21,24.57,24.11,24.39,6870,21.0269070435768,21.3395748063066,20.940054887263,21.1832409249417,7909.99359322357,0.0,1.0
2024-01-02,24.539,24.58,24.11,24.11,12215,21.3126506378493,21.348260021938,20.940054887263,20.940054887263,14064.1298022163,0.0,1.0
2024-01-03,24.36,24.5617,24.2091,24.55,4618,21.1571852780476,21.3323660773326,21.02612537417,21.3222043750438,5317.08157401839,0.0,1.0
2024-01-04,24.1601,24.46,24.0,24.4,9566,20.9835678175763,21.2440374343614,20.8445175153178,21.1919261405731,11014.1191721654,0.0,1.0
2024-01-05,24.41,24.44,24.2327,24.2327,4724,21.2006113562045,21.2266670030986,21.0466224830601,21.0466224830601,5439.12805449608,0.0,1.0
2024-01-08,24.36,24.549,24.36,24.53,2846,21.1571852780476,21.3213358534807,21.1571852780476,21.3048339437811,3276.83286263671,0.0,1.0
2024-01-09,24.5,24.55,24.41,24.41,3343,21.2787782968869,21.3222043750438,21.2006113562045,21.2006113562045,3849.06966261228,0.0,1.0
2024-01-10,24.6261,24.6261,24.4601,24.5,5528,21.3882988659987,21.3882988659987,21.2441242865177,21.2787782968869,6364.8390951004,0.0,1.0
2024-01-11,24.85,24.85,24.65,24.715,1115,21.5827608439853,21.5827608439853,21.4090565313577,21.4655104329617,1283.79080879829,0.0,1.0
2024-01-12,25.0412,25.5,24.85,24.85,8993,21.7488221668574,22.1472998600252,21.5827608439853,21.5827608439853,10354.3773484511,0.0,1.0
2024-01-16,24.85,24.98,24.71,24.8601,5432,21.5827608439853,21.6956686471933,21.461167825146,21.591532911773,6254.30643353571,0.0,1.0
2024-01-17,24.87,24.925,24.835,24.835,4238,21.6001312752481,21.6478999612207,21.5697330205383,21.5697330205383,4879.5564553248,0.0,1.0
2024-01-18,24.82,24.9899,24.52,24.67,5421,21.5567051970912,21.7042670106684,21.2961487281497,21.4264269626204,6241.64123273141,0.0,1.0
2024-01-19,24.8178,24.8199,24.6,24.71,6801,21.5547944496523,21.5566183449349,21.3656304532008,21.461167825146,7830.54824272391,0.0,1.0
2024-01-22,24.885,24.98,24.8163,24.97,7613,21.6131590986952,21.6956686471933,21.5534916673076,21.6869834315619,8765.47033845863,0.0,1.0
2024-01-23,24.835,24.92,24.83,24.92,4298,21.5697330205383,21.643557353405,21.5653904127226,21.643557353405,4948.63936880273,0.0,1.0
2024-01-24,24.7912,24.7912,24.7701,24.7701,2454,21.5316917760728,21.5316917760728,21.5133659710906,21.5133659710906,2825.49116124754,0.0,1.0
2024-01-25,24.9,25.0,24.77,24.77,14559,21.6261869221422,21.7130390784561,21.5132791189343,21.5132791189343,16762.9689554209,0.0,1.0
2024-01-26,25.0,25.0,24.78,24.78,3269,21.7130390784561,21.7130390784561,21.5219643345656,21.5219643345656,3763.86740265615,0.0,1.0
2024-01-29,24.9,24.9,24.87,24.8733,2351,21.6261869221422,21.6261869221422,21.6001312752481,21.6029973964064,2706.89882644375,0.0,1.0
2024-01-30,24.9891,24.9891,24.866,24.9,1312,21.7035721934179,21.7035721934179,21.5966571889955,21.6261869221422,1510.61304138417,0.0,1.0
2024-01-31,24.9,24.98,24.88,24.88,3969,21.6261869221422,21.6956686471933,21.6088164908795,21.6088164908795,4569.8347265654,0.0,1.0
2024-02-01,24.9,24.9,24.75,24.87,2750,21.6261869221422,21.6261869221422,21.4959086876715,21.6001312752481,3166.30020107202,0.0,1.0
2024-02-02,25.05,25.05,24.9,25.0,3236,21.756465156613,21.756465156613,21.6261869221422,21.7130390784561,3725.87180024329,0.0,1.0
2024-02-05,25.1,25.1,24.96,25.04,10654,21.7998912347699,21.7998912347699,21.6782982159305,21.7477799409816,12266.8226698986,0.0,1.0
2024-02-06,25.12,25.1364,25.1018,25.1364,2272,21.8172616660326,21.8315054196681,21.8014545735835,21.8315054196681,2615.93965703114,0.0,1.0
2024-02-07,25.2,25.2,25.06,25.06,2264,21.8867433910837,21.8867433910837,21.7651503722444,21.7651503722444,2606.72860190075,0.0,1.0
2024-02-08,25.25,25.25,25.1409,25.1409,2746,21.9301694692406,21.9301694692406,21.8354137667022,21.8354137667022,3161.69467350682,0.0,1.0
2024-02-09,25.2402,25.25,25.2399,25.2415,6481,21.9216579579219,21.9301694692406,21.9213974014529,21.9227870359539,7462.10603750826,0.0,1.0
2024-02-12,25.0238,25.2,24.9,25.2,15988,21.7337098916588,21.8867433910837,21.6261869221422,21.8867433910837,18408.293678087,0.0,1.0
2024-02-13,25.04,25.05,24.9598,25.01,14363,21.7477799409816,21.756465156613,21.6781245116179,21.7217242940874,16537.2981047263,0.0,1.0
2024-02-14,25.01,25.035,24.9997,25.01,12011,21.7217242940874,21.7434373331659,21.7127785219871,21.7217242940874,13829.2478963913,0.0,1.0
2024-02-15,25.03,25.04,25.02,25.03,3764,21.7390947253502,21.7477799409816,21.7304095097188,21.7390947253502,4333.80143884912,0.0,1.0
2024-02-16,24.96,25.04,24.96,25.04,17745,21.6782982159305,21.7477799409816,21.6782982159305,21.7477799409816,20431.2716610993,0.0,1.0
2024-02-20,24.71,24.96,24.62,24.95,15799,21.461167825146,21.6782982159305,21.3830008844635,21.6696130002991,18190.6825006315,0.0,1.0
2024-02-21,24.8999,24.8999,24.65,24.7012,7355,21.6261000699859,21.6261000699859,21.4090565313577,21.4535248353904,8468.41381050353,0.0,1.0
2024-02-22,24.85,25.0,24.815,24.815,5070,21.5827608439853,21.7130390784561,21.5523625892755,21.5523625892755,5837.50618888551,0.0,1.0
2024-02-23,25.17,25.18,24.8506,24.8506,9131,21.8606877441896,21.8693729598209,21.5832819569232,21.5832819569232,10513.2680494504,0.0,1.0
2024-02-26,25.19,25.21,25.0301,25.135,3519,21.8780581754523,21.8954286067151,21.7391815775065,21.8302894894797,4051.71287548089,0.0,1.0
2024-02-27,25.15,25.15,25.1,25.12,1765,21.8433173129268,21.8433173129268,21.7998912347699,21.8172616660326,2032.18903814259,0.0,1.0
2024-02-28,25.1899,25.19,25.16,25.175,1130,21.877971323296,21.8780581754523,21.8520025285582,21.8650303520053,1301.06153716778,0.0,1.0
2024-02-29,25.97,26.03,25.08,25.1,58398,22.5555049947002,22.6076162884885,21.7825208035071,21.7998912347699,67238.3996880739,0.0,1.0
2024-03-01,26.082,26.09,25.6603,25.85,17665,22.6527794097716,22.6597275822767,22.2865238665962,22.4512824071236,20339.1611097954,0.0,1.0
2024-03-04,25.46,25.85,25.1892,25.5,11042,22.5603947711006,22.9059781945385,22.3204358196468,22.5958392247866,12461.1879735421,0.51563,1.0
2024-03-05,25.45,25.45,25.29,25.29,3720,22.5515336576791,22.5515336576791,22.4097558429354,22.4097558429354,4198.11802767402,0.0,1.0
2024-03-06,25.84,25.84,25.4,25.45,4214,22.8971170811171,22.8971170811171,22.5072280905717,22.5515336576791,4755.61004532748,0.0,1.0
2024-03-07,25.36,26.0,25.36,25.834,16738,22.4717836368858,23.0388948958608,22.4717836368858,22.8918004130642,18889.27407183,0.0,1.0
2024-03-08,25.295,25.39,25.2081,25.39,7449,22.4141863996461,22.4983669771502,22.3371833240134,22.4983669771502,8406.39279251176,0.0,1.0
2024-03-11,25.1,25.244,25.03,25.13,3088,22.2413946879272,22.3689947211966,22.1793668939768,22.2679780281916,3484.88937351003,0.0,1.0
2024-03-12,25.1382,25.17,25.06,25.06,6613,22.2752441411972,22.3034224818776,22.2059502342412,22.2059502342412,7462.94476263663,0.0,1.0
2024-03-13,25.24,25.24,25.22,25.22,1872,22.365450275828,22.365450275828,22.347728048985,22.347728048985,2112.6013300553,0.0,1.0
2024-03-14,25.26,25.265,25.24,25.24,826,22.3831725026709,22.3876030593817,22.365450275828,22.365450275828,932.162766359875,0.0,1.0
2024-03-15,25.18,25.3,25.18,25.27,1458,22.312283595299,22.4186169563569,22.312283595299,22.3920336160924,1645.39142052385,0.0,1.0
2024-03-18,25.1395,25.2,25.055,25.19,9375,22.276396085942,22.330005822142,22.2015196775305,22.3211447087205,10579.9345455494,0.0,1.0
2024-03-19,25.22,25.2495,25.165,25.165,3659,22.347728048985,22.3738683335784,22.2989919251668,22.2989919251668,4129.27792023096,0.0,1.0
2024-03-20,25.203,25.23,25.203,25.23,1936,22.3326641561685,22.3565891624065,22.3326641561685,22.3565891624065,2184.82701655292,0.0,1.0
2024-03-21,25.25,25.25,25.2201,25.25,4086,22.3743113892494,22.3743113892494,22.3478166601192,22.3743113892494,4611.15867233227,0.0,1.0
2024-03-22,25.38,25.38,25.2656,25.2656,2726,22.4895058637287,22.4895058637287,22.388134726187,22.388134726187,3076.3628342579,0.0,1.0
2024-03-25,25.2309,25.41,25.2309,25.32,2916,22.3573866626144,22.5160892039932,22.3573866626144,22.4363391831998,3290.78284104769,0.0,1.0
2024-03-26,25.2301,25.31,25.23,25.2984,3938,22.3566777735407,22.4274780697783,22.3565891624065,22.4171991782094,4444.13677230652,0.0,1.0
2024-03-27,25.07,25.15,25.02,25.15,7450,22.2148113476627,22.2857002550346,22.1705057805553,22.2857002550346,8407.52131886328,0.0,1.0
2024-03-28,25.32,25.32,25.035,25.07,11008,22.4363391831998,22.4363391831998,22.1837974506875,22.2148113476627,12422.8180775902,0.0,1.0
2024-04-01,25.2899,25.2899,25.17,25.28,2359,22.4096672318012,22.4096672318012,22.3034224818776,22.4008947295139,2662.19366324811,0.0,1.0
2024-04-02,25.255,25.3,25.21,25.21,4723,22.3787419459602,22.4186169563569,22.3388669355635,22.3388669355635,5330.02995825385,0.0,1.0
2024-04-03,25.32,25.32,25.11,25.3,6406,22.4363391831998,22.4363391831998,22.2502558013487,22.4186169563569,7229.3398078709,0.0,1.0
2024-04-04,25.295,25.32,25.27,25.3196,1331,22.4141863996461,22.4363391831998,22.3920336160924,22.435984738663,1502.06857388014,0.0,1.0
2024-04-05,25.26,25.32,25.26,25.31,1384,22.3831725026709,22.4363391831998,22.3831725026709,22.4274780697783,1561.88047051098,0.0,1.0
2024-04-08,25.19,25.2089,25.19,25.2089,1363,22.3211447087205,22.3378922130871,22.3211447087205,22.3378922130871,1538.18141712895,0.0,1.0
2024-04-09,25.1801,25.1801,25.1801,25.1801,584,22.3123722064333,22.3123722064333,22.3123722064333,22.3123722064333,659.059389290757,0.0,1.0
2024-04-10,25.05,25.31,25.0,25.0,7168,22.1970891208197,22.4274780697783,22.1527835537123,22.1527835537123,8089.27688773316,0.0,1.0
2024-04-11,25.04,25.2,24.95,25.076,5864,22.1882280073983,22.330005822142,22.1084779866049,22.2201280157156,6617.67852534418,0.0,1.0
2024-04-12,25.0,25.1302,24.95,24.9761,1591,22.1527835537123,22.2681552504601,22.1084779866049,22.131605492635,1795.48542527671,0.0,1.0
2024-04-15,24.83,25.0,24.54,24.99,10753,22.0021446255471,22.1527835537123,21.745172336324,22.1439224402908,12135.0438579512,0.0,1.0
2024-04-16,24.89,24.95,24.8227,24.95,2821,22.055311306076,22.1084779866049,21.9956760127494,22.1084779866049,3183.57283765279,0.0,1.0
2024-04-17,24.7515,24.88,24.7515,24.88,1574,21.9325848851884,22.0464501926545,21.9325848851884,22.0464501926545,1776.30047730078,0.0,1.0
2024-04-18,24.8493,25.0,24.8493,24.86,4675,22.0192465744505,22.1527835537123,22.0192465744505,22.0287279658115,5275.86069338065,0.0,1.0
2024-04-19,24.8935,24.97,24.82,24.97,1468,22.0584126957735,22.1262002134479,21.9932835121256,22.1262002134479,1656.6766840391,0.0,1.0
2024-04-22,24.8425,24.89,24.75,24.8,7884,22.0132210173239,22.055311306076,21.9312557181752,21.9755612852826,8897.30175542525,0.0,1.0
2024-04-23,24.96,24.96,24.76,24.76,2813,22.1173391000264,22.1173391000264,21.9401168315967,21.9401168315967,3174.54462684059,0.0,1.0
2024-04-24,24.8201,24.9999,24.8201,24.825,2872,21.9933721232598,22.1526949425781,21.9933721232598,21.9977140688363,3241.12768158058,0.0,1.0
2024-04-25,24.91,24.93,24.77,24.77,993,22.073033532919,22.0907557597619,21.9489779450182,21.9489779450182,1120.62666706459,0.0,1.0
2024-04-26,25.18,25.31,25.1035,25.17,4961,22.312283595299,22.4274780697783,22.2444960776247,22.3034224818776,5598.61922991688,0.0,1.0
2024-04-29,25.2522,25.31,25.15,25.16,3910,22.3762608342022,22.4274780697783,22.2857002550346,22.2945613684561,4412.53803446381,0.0,1.0
2024-04-30,25.19,25.32,25.16,25.32,7323,22.3211447087205,22.4363391831998,22.2945613684561,22.4363391831998,8264.19847221958,0.0,1.0
2024-05-01,25.18,25.275,25.18,25.275,1064,22.312283595299,22.3964641728032,22.312283595299,22.3964641728032,1200.75203802289,0.0,1.0
2024-05-02,25.36,25.45,25.2501,25.252,5169,22.4717836368858,22.5515336576791,22.3744000003837,22.3760836119337,5833.35271103412,0.0,1.0
2024-05-03,25.4919,25.4919,25.2001,25.2001,1360,22.5886617229152,22.5886617229152,22.3300944332762,22.3300944332762,1534.79583807437,0.0,1.0
2024-05-06,25.2001,25.52,25.2001,25.52,3243,22.3300944332762,22.6135614516295,22.3300944332762,22.6135614516295,3659.81095799646,0.0,1.0
2024-05-07,25.24,25.28,25.2,25.28,1558,22.365450275828,22.4008947295139,22.330005822142,22.4008947295139,1758.24405567637,0.0,1.0
2024-05-08,25.15,25.16,25.15,25.16,2619,22.2857002550346,22.2945613684561,22.2857002550346,22.2945613684561,2955.61051464468,0.0,1.0
2024-05-09,25.39,25.4,25.2,25.4,1959,22.4983669771502,22.5072280905717,22.330005822142,22.5072280905717,2210.78312263801,0.0,1.0
2024-05-10,25.39,25.39,25.39,25.39,71,22.4983669771502,22.4983669771502,22.4983669771502,22.4983669771502,80.1253709582944,0.0,1.0
2024-05-13,24.95,25.39,24.73,25.39,20010,22.1084779866049,22.4983669771502,21.9135334913322,22.4983669771502,22581.8122940207,0.0,1.0
2024-05-14,25.05,25.05,24.95,24.99,4408,22.1970891208197,22.1970891208197,22.1084779866049,22.1439224402908,4974.54415752341,0.0,1.0
2024-05-15,25.15,25.17,25.065,25.17,847,22.2857002550346,22.3034224818776,22.210380790952,22.3034224818776,955.861819741904,0.0,1.0
2024-05-16,25.12,25.2262,25.07,25.2262,5508,22.2591169147701,22.3532219393063,22.2148113476627,22.3532219393063,6215.92314420121,0.0,1.0
2024-05-17,25.0445,25.17,25.0445,25.1622,2710,22.1922155084379,22.3034224818776,22.1922155084379,22.2965108134088,3058.30641263349,0.0,1.0
2024-05-20,25.27,25.27,25.08,25.17,4322,22.3920336160924,22.3920336160924,22.2236724610842,22.3034224818776,4877.49089129223,0.0,1.0
2024-05-21,25.33,25.39,25.23,25.23,4844,22.4452002966213,22.4983669771502,22.3565891624065,22.3565891624065,5466.58164678842,0.0,1.0
2024-05-22,25.07,25.31,25.05,25.08,20629,22.2148113476627,22.4274780697783,22.1970891208197,22.2236724610842,23280.3701056148,0.0,1.0
2024-05-23,25.02,25.15,25.02,25.06,3659,22.1705057805553,22.2857002550346,22.1705057805553,22.2059502342412,4129.27792023097,0.0,1.0
2024-05-24,25.1405,25.1499,25.09,25.09,953,22.2772821972842,22.2856116439004,22.2325335745057,22.2325335745057,1075.48561300358,0.0,1.0
2024-05-28,25.11,25.15,25.0,25.15,11202,22.2502558013487,22.2857002550346,22.1527835537123,22.2857002550346,12641.7521897861,0.0,1.0
2024-05-29,25.133,25.15,25.0,25.0,3901,22.2706363622181,22.2857002550346,22.1527835537123,22.1527835537123,4402.38129730008,0.0,1.0
2024-05-30,25.36,25.36,25.1,25.1406,7821,22.4717836368858,22.4717836368858,22.2413946879272,22.2773708084184,8826.20459527914,0.0,1.0
2024-05-31,26.0,26.065,25.09,25.38,65984,23.0388948958608,23.0964921331005,22.2325335745057,22.4895058637287,74464.6827790435,0.0,1.0
2024-06-03,25.4501,25.8,25.32,25.55,18974,23.0085278601654,23.3248599727414,22.8909090895276,23.0988438877343,20987.4443221562,0.51563,1.0
2024-06-04,25.5,25.59,25.38,25.43,8252,23.0536406707328,23.1350064613354,22.9451529499294,22.9903561669308,9127.66894415689,0.0,1.0
2024-06-05,25.4,25.4,25.38,25.4,1823,22.9632342367299,22.9632342367299,22.9451529499294,22.9632342367299,2016.44940441081,0.0,1.0
2024-06-06,25.54,25.54,25.3001,25.42,1579,23.089803244334,23.089803244334,22.8729182091611,22.9813155235305,1746.55710892192,0.0,1.0
2024-06-07,25.515,25.7117,25.515,25.7117,1652,23.0672016358332,23.2450310915169,23.0672016358332,23.2450310915169,1827.30357437557,0.0,1.0
2024-06-10,25.51,25.73,25.3001,25.73,5557,23.0626813141331,23.2615754689394,22.8729182091611,23.2615754689394,6146.68641816285,0.0,1.0
2024-06-11,25.55,25.68,25.3801,25.3801,1344,23.0988438877343,23.216372251938,22.9452433563634,22.9452433563634,1486.6198571191,0.0,1.0
2024-06-12,25.5,25.52,25.31,25.52,2855,23.0536406707328,23.0717219575334,22.8818684461274,23.0717219575334,3157.96108041298,0.0,1.0
2024-06-13,25.42,25.65,25.41,25.5,7544,22.9813155235305,23.1892503217371,22.9722748801302,23.0536406707328,8344.53884085308,0.0,1.0
2024-06-14,25.3998,25.48,25.3998,25.41,2569,22.9630534238619,23.0355593839322,22.9630534238619,22.9722748801302,2841.61191438913,0.0,1.0
2024-06-17,25.33,25.44,25.33,25.4205,3383,22.8999497329279,22.9993968103311,22.8999497329279,22.9817675557005,3741.99030999549,0.0,1.0
2024-06-18,25.1901,25.4,25.0,25.35,2805,22.7734711317579,22.9632342367299,22.6016085007184,22.9180310197285,3102.65528215706,0.0,1.0
2024-06-20,25.2001,25.38,25.2001,25.34,1674,22.7825117751582,22.9451529499294,22.7825117751582,22.9089903763282,1851.63812560817,0.0,1.0
2024-06-21,25.1999,25.5199,25.11,25.335,6133,22.7823309622902,23.0716315510994,22.7010555781216,22.9044700546281,6783.80921407103,0.0,1.0
2024-06-24,25.15,25.2,25.1,25.12,7471,22.7372181517228,22.7824213687242,22.6920149347213,22.7100962215219,8263.79237539941,0.0,1.0
2024-06-25,25.44,25.44,25.43,25.43,630,22.9993968103311,22.9993968103311,22.9903561669308,22.9903561669308,696.85305802458,0.0,1.0
2024-06-26,25.49,25.49,25.34,25.34,670,23.0446000273325,23.0446000273325,22.9089903763282,22.9089903763282,741.097696629316,0.0,1.0
2024-06-27,25.46,25.5,25.36,25.36,2487,23.0174780971317,23.0536406707328,22.9270716631288,22.9270716631288,2750.91040524941,0.0,1.0
2024-06-28,25.3,25.4,25.27,25.3997,2987,22.8728278027271,22.9632342367299,22.8457058725262,22.9629630174279,3303.9683878086,0.0,1.0
2024-07-01,25.46,25.46,25.19,25.25,2888,23.0174780971317,23.0174780971317,22.7733807253239,22.8276245857256,3194.46290726188,0.0,1.0
2024-07-02,25.36,25.36,25.15,25.29,8015,22.9270716631288,22.9270716631288,22.7372181517228,22.8637871593268,8865.51946042383,0.0,1.0
2024-07-03,25.24,25.2403,25.23,25.23,2177,22.8185839423253,22.8188551616274,22.8095432989251,22.8095432989251,2408.01445606272,0.0,1.0
2024-07-05,25.4,25.4399,25.24,25.24,1335,22.9632342367299,22.9993064038971,22.8185839423253,22.8185839423253,1476.66481343304,0.0,1.0
2024-07-08,25.26,25.35,25.26,25.3,2171,22.8366652291259,22.9180310197285,22.8366652291259,22.8728278027271,2401.37776027201,0.0,1.0
2024-07-09,25.25,25.35,25.25,25.35,1314,22.8276245857256,22.9180310197285,22.8276245857256,22.9180310197285,1453.43637816556,0.0,1.0
2024-07-10,25.3,25.3,25.1501,25.25,4583,22.8728278027271,22.8728278027271,22.7373085581568,22.8276245857256,5069.32946813753,0.0,1.0
2024-07-11,25.36,25.4053,25.35,25.4,5754,22.9270716631288,22.9680257777321,22.9180310197285,22.9632342367299,6364.59126329116,0.0,1.0
2024-07-12,25.24,25.4,25.23,25.3601,1965,22.8185839423253,22.9632342367299,22.8095432989251,22.9271620695628,2173.51787145762,0.0,1.0
2024-07-15,25.4,25.4,25.35,25.4,7466,22.9632342367299,22.9632342367299,22.9180310197285,22.9632342367299,8258.26179557385,0.0,1.0
2024-07-16,25.52,25.52,25.52,25.52,795,23.0717219575334,23.0717219575334,23.0717219575334,23.0717219575334,879.362192269113,0.0,1.0
2024-07-17,25.5606,25.5978,25.4401,25.5978,2265,23.1084269697386,23.1420581631876,22.9994872167651,23.1420581631876,2505.35266099313,0.0,1.0
2024-07-18,25.27,25.6,25.27,25.6,8584,22.8457058725262,23.1440471047357,22.8457058725262,23.1440471047357,9494.89944457619,0.0,1.0
2024-07-19,25.5,25.516,25.34,25.34,1373,23.0536406707328,23.0681057001733,22.9089903763282,22.9089903763282,1518.69722010754,0.0,1.0
2024-07-22,25.3001,25.4499,25.26,25.4499,2429,22.8729182091611,23.0083470472974,22.8366652291259,23.0083470472974,2686.75567927254,0.0,1.0
2024-07-23,25.5,25.6,25.3,25.3,12936,23.0536406707328,23.1440471047357,22.8728278027271,22.8728278027271,14308.7161247714,0.0,1.0
2024-07-24,25.4899,25.4899,25.23,25.23,1971,23.0445096208985,23.0445096208985,22.8095432989251,22.8095432989251,2180.15456724833,0.0,1.0
2024-07-25,25.4899,25.4899,25.4899,25.4899,284,23.0445096208985,23.0445096208985,23.0445096208985,23.0445096208985,314.136934093621,0.0,1.0
2024-07-26,25.645,25.7,25.33,25.33,9781,23.184730000037,23.2344535387386,22.8999497329279,22.8999497329279,10818.9202548229,0.0,1.0
2024-07-29,25.63,25.6434,25.6,25.6327,2773,23.1711690349366,23.1832834970929,23.1440471047357,23.1736100086546,3067.25957127327,0.0,1.0
2024-07-30,25.61,25.6799,25.6,25.655,2534,23.153087748136,23.216281845504,23.1440471047357,23.1937706434373,2802.89785560998,0.0,1.0
2024-07-31,24.85,25.6,24.84,25.6,125342,22.4659988497141,23.1440471047357,22.4569582063138,23.1440471047357,138642.787299868,0.0,1.0
2024-08-01,25.1,25.3,24.87,25.08,31088,22.6920149347213,22.8728278027271,22.4840801365147,22.6739336479207,34386.9331236003,0.0,1.0
2024-08-02,25.11,25.21,25.03,25.11,15585,22.7010555781216,22.7914620121245,22.6287304309193,22.7010555781216,17238.81731637,0.0,1.0
2024-08-05,25.12,25.13,24.85,24.95,12396,22.7100962215219,22.7191368649222,22.4659988497141,22.556405283717,13711.4135036075,0.0,1.0
2024-08-06,25.13,25.15,25.095,25.095,1979,22.7191368649222,22.7372181517228,22.6874946130212,22.6874946130212,2189.00349496928,0.0,1.0
2024-08-07,25.29,25.29,25.15,25.15,3667,22.8637871593268,22.8637871593268,22.7372181517228,22.7372181517228,4056.1272440891,0.0,1.0
2024-08-08,25.2001,25.37,25.15,25.15,19639,22.7825117751582,22.9361123065291,22.7372181517228,22.7372181517228,21723.0114389599,0.0,1.0
2024-08-09,25.24,25.36,25.24,25.36,5413,22.8185839423253,22.9270716631288,22.8185839423253,22.9270716631288,5987.40571918581,0.0,1.0
2024-08-12,25.0701,25.26,25.07,25.21,5741,22.6649834109545,22.8366652291259,22.6648930045205,22.7914620121245,6350.21175574462,0.0,1.0
2024-08-13,25.34,25.34,25.19,25.19,5986,22.9089903763282,22.9089903763282,22.7733807253239,22.7733807253239,6621.21016719864,0.0,1.0
2024-08-14,25.21,25.38,25.21,25.3276,7459,22.7914620121245,22.9451529499294,22.7914620121245,22.8977799785119,8250.518983818,0.0,1.0
2024-08-15,25.26,25.3799,25.26,25.28,2371,22.8366652291259,22.9450625434954,22.8366652291259,22.8547465159265,2622.60095329569,0.0,1.0
2024-08-16,25.39,25.39,25.24,25.3002,3850,22.9541935933297,22.9541935933297,22.8185839423253,22.8730086155951,4258.54646570576,0.0,1.0
2024-08-19,25.54,25.54,25.31,25.364,6661,23.089803244334,23.089803244334,22.8818684461274,22.9306879204889,7367.83844365353,0.0,1.0
2024-08-20,25.47,25.47,25.2,25.33,4252,23.026518740532,23.026518740532,22.7824213687242,22.8999497329279,4703.20508368335,0.0,1.0
2024-08-21,25.74,25.74,25.5,25.55,14313,23.2706161123397,23.2706161123397,23.0536406707328,23.0988438877343,15831.8378087394,0.0,1.0
2024-08-22,25.88,25.89,25.66,25.69,11535,23.3971851199437,23.406225763344,23.1982909651374,23.2254128953383,12759.0476576405,0.0,1.0
2024-08-23,25.88,25.88,25.7302,25.8799,3064,23.3971851199437,23.3971851199437,23.2617562818074,23.3970947135097,3389.13931712273,0.0,1.0
2024-08-26,25.7,25.775,25.7,25.7549,4281,23.2344535387386,23.3022583642407,23.2344535387386,23.2840866710061,4735.28244667178,0.0,1.0
2024-08-27,25.6766,25.75,25.66,25.66,2238,23.2132984331819,23.27965675574,23.1982909651374,23.1982909651374,2475.48752993494,0.0,1.0
2024-08-28,25.705,25.705,25.705,25.705,839,23.2389738604387,23.2389738604387,23.2389738604387,23.2389738604387,928.031294734322,0.0,1.0
2024-08-29,25.75,25.75,25.66,25.66,2733,23.27965675574,23.27965675574,23.1982909651374,23.1982909651374,3023.01493266854,0.0,1.0
2024-08-30,25.73,25.75,25.7,25.75,4814,23.2615754689394,23.27965675574,23.2344535387386,23.27965675574,5324.84225607989,0.0,1.0
2024-09-03,25.78,25.9,25.47,25.7497,7132,23.3067786859409,23.4152664067443,23.026518740532,23.279385536438,7888.81906322428,0.0,1.0
2024-09-04,25.87,25.95,25.87,25.9,2964,23.3881444765435,23.4604696237457,23.3881444765435,23.4152664067443,3278.52772061088,0.0,1.0
2024-09-05,26.06,26.06,25.8,25.81,4052,23.5599167011489,23.5599167011489,23.3248599727414,23.3339006161417,4481.98189065968,0.0,1.0
2024-09-06,25.48,25.61,25.25,25.45,10039,23.5017220795813,23.6216288248852,23.2895793763511,23.4740512922034,10884.0415665641,0.51563,1.0
2024-09-09,25.35,25.43,25.2,25.35,17477,23.3818153342773,23.4556041006182,23.2434613973881,23.3818153342773,18948.1416932803,0.0,1.0
2024-09-10,25.49,25.6,25.27,25.6,6937,23.5109456753739,23.6124052290926,23.3080265679364,23.6124052290926,7520.9280154652,0.0,1.0
2024-09-11,25.4665,25.519,25.3,25.33,4502,23.4892702252612,23.5376941031725,23.3356973553142,23.363368142692,4880.95977016353,0.0,1.0
2024-09-12,25.5975,25.6,25.25,25.505,4894,23.6100993301445,23.6124052290926,23.2895793763511,23.5247810690628,5305.95671150162,0.0,1.0
2024-09-13,25.65,25.67,25.51,25.6,2693,23.6585232080557,23.6769703996409,23.5293928669591,23.6124052290926,2919.68561995788,0.0,1.0
2024-09-16,25.91,26.02,25.5,25.5,13556,23.8983366986637,23.9997962523824,23.5201692711665,23.5201692711665,14697.0881040286,0.0,1.0
2024-09-17,26.48,26.49,25.8,25.9,24913,24.4240816588427,24.4333052546353,23.7968771449449,23.8891131028711,27010.073468255,0.0,1.0
2024-09-18,26.035,26.085,26.01,26.04,2072,24.0136316460714,24.0597496250344,23.9905726565898,24.0182434439677,2246.41240421564,0.0,1.0
2024-09-19,26.0,26.1,25.85,26.1,3337,23.9813490607972,24.0735850187233,23.842995123908,24.0735850187233,3617.89488072761,0.0,1.0
2024-09-20,26.0,26.1,25.87,26.0,6319,23.9813490607972,24.0735850187233,23.8614423154932,23.9813490607972,6850.90732733526,0.0,1.0
2024-09-23,26.1,26.1,25.94,25.94,1106,24.0735850187233,24.0735850187233,23.9260074860415,23.9260074860415,1199.09851306105,0.0,1.0
2024-09-24,26.05,26.1,25.9727,26.1,1840,24.0274670397603,24.0735850187233,23.9561686442834,24.0735850187233,1994.88360219922,0.0,1.0
2024-09-25,26.1,26.1,25.99,26.1,2308,24.0735850187233,24.0735850187233,23.9721254650046,24.0735850187233,2502.27790971511,0.0,1.0
2024-09-26,26.1,26.1,26.09,26.09,1188,24.0735850187233,24.0735850187233,24.0643614229307,24.0643614229307,1288.00093446341,0.0,1.0
2024-09-27,25.825,25.825,25.825,25.825,549,23.8199361344265,23.8199361344265,23.8199361344265,23.8199361344265,595.212553047483,0.0,1.0
2024-09-30,25.65,26.04,25.65,26.0,10629,23.6585232080557,24.0182434439677,23.6585232080557,23.9813490607972,11523.7053303128,0.0,1.0
2024-10-01,25.7392,25.99,25.6,25.98,8203,23.7407976825258,23.9721254650046,23.6124052290926,23.962901869212,8893.49466784794,0.0,1.0
2024-10-02,25.855,25.93,25.713,25.75,6724,23.8476069218043,23.9167838902489,23.7166318615492,23.7507591659818,7289.99855499324,0.0,1.0
2024-10-03,25.9,25.9,25.41,25.41,9163,23.8891131028711,23.8891131028711,23.437156909033,23.437156909033,9934.30350377794,0.0,1.0
2024-10-04,25.98,26.0,25.71,25.71,7017,23.962901869212,23.9813490607972,23.7138647828114,23.7138647828114,7607.66208512604,0.0,1.0
2024-10-07,25.71,25.95,25.7,25.7696,5637,23.7138647828114,23.9352310818341,23.7046411870188,23.7688374137354,6111.49938347663,0.0,1.0
2024-10-08,25.7404,25.8568,25.6605,25.6605,4449,23.7419045140209,23.849267169047,23.6682079836379,23.6682079836379,4823.49844901323,0.0,1.0
2024-10-09,25.72,25.7251,25.675,25.7251,3533,23.723088378604,23.7277924124582,23.6815821975372,23.7277924124582,3830.39335139665,0.0,1.0
2024-10-10,25.719,25.74,25.63,25.67,7237,23.7221660190247,23.7415355701892,23.6400760164705,23.6769703996409,7846.18077669336,0.0,1.0
2024-10-11,25.9899,25.9899,25.7189,25.805,2854,23.9720332290467,23.9720332290467,23.7220737830668,23.8014889428412,3094.23793515031,0.0,1.0
2024-10-14,25.78,25.88,25.66,25.7,6012,23.7784299533597,23.8706659112858,23.6677468038483,23.7046411870188,6518.0653350118,0.0,1.0
2024-10-15,25.8792,25.96,25.69,25.72,5614,23.8699280236224,23.9444546776267,23.6954175912262,23.723088378604,6086.56333844915,0.0,1.0
2024-10-16,25.95,25.9899,25.7749,25.7749,2392,23.9352310818341,23.9720332290467,23.7737259195055,23.7737259195055,2593.34868285899,0.0,1.0
2024-10-17,25.83,25.911,25.83,25.87,940,23.8245479323228,23.8992590582429,23.8245479323228,23.8614423154932,1019.12531851482,0.0,1.0
2024-10-18,25.8,25.8,25.74,25.74,758,23.7968771449449,23.7968771449449,23.7415355701892,23.7415355701892,821.805310036418,0.0,1.0
2024-10-21,25.71,25.8,25.7,25.8,3357,23.7138647828114,23.7968771449449,23.7046411870188,23.7968771449449,3639.57839814281,0.0,1.0
2024-10-22,25.99,25.99,25.85,25.87,4636,23.9721254650046,23.9721254650046,23.842995123908,23.8614423154932,5026.23933684542,0.0,1.0
2024-10-23,25.75,25.8009,25.702,25.702,7675,23.7507591659818,23.7977072685663,23.7064859061773,23.7064859061773,8321.04980808644,0.0,1.0
2024-10-24,25.8,25.8,25.755,25.8,4179,23.7968771449449,23.7968771449449,23.7553709638782,23.7968771449449,4530.7709639079,0.0,1.0
2024-10-25,25.88,25.9699,25.74,25.74,3508,23.8706659112858,23.9535860374614,23.7415355701892,23.7415355701892,3803.28895462765,0.0,1.0
2024-10-28,25.95,25.99,25.9,25.9315,1306,23.9352310818341,23.9721254650046,23.8891131028711,23.9181674296178,1415.93368721314,0.0,1.0
2024-10-29,25.8999,25.939,25.82,25.939,1817,23.8890208669131,23.9250851264623,23.8153243365301,23.9250851264623,1969.94755717173,0.0,1.0
2024-10-30,25.87,25.9,25.8,25.8,2182,23.8614423154932,23.8891131028711,23.7968771449449,23.7968771449449,2365.67174999929,0.0,1.0
2024-10-31,26.29,26.43,25.78,25.7801,10842,24.248833338783,24.3779636798796,23.7784299533597,23.7785221893176,11754.6347907848,0.0,1.0
2024-11-01,26.04,26.36,26.02,26.0615,4821,24.0182434439677,24.3133985093313,23.9997962523824,24.0380741749218,5226.8118729361,0.0,1.0
2024-11-04,26.06,26.3,26.0,26.0,5814,24.0366906355529,24.2580569345756,23.9813490607972,23.9813490607972,6303.39851260123,0.0,1.0
2024-11-05,26.0601,26.0601,26.0601,26.0601,343,24.0367828715108,24.0367828715108,24.0367828715108,24.0367828715108,371.872323670833,0.0,1.0
2024-11-06,26.2001,26.245,26.06,26.06,3428,24.1659132126074,24.2073271577163,24.0366906355529,24.0366906355529,3716.55488496681,0.0,1.0
2024-11-07,26.25,26.25,26.17,26.17,775,24.2119389556126,24.2119389556126,24.1381501892716,24.1381501892716,840.236299839344,0.0,1.0
2024-11-08,26.36,26.4,26.21,26.25,4511,24.3133985093313,24.3502928925018,24.1750445724421,24.2119389556126,4890.71735300037,0.0,1.0
2024-11-11,26.43,26.43,26.1165,26.2,3825,24.3779636798796,24.3779636798796,24.0888039517812,24.1658209766495,4146.97270565871,0.0,1.0
2024-11-12,25.9,26.4299,25.71,26.4299,12094,23.8891131028711,24.3778714439217,23.7138647828114,24.3778714439217,13112.0229809768,0.0,1.0
2024-11-13,25.78,26.1999,25.78,25.95,7247,23.7784299533597,24.1657287406916,23.7784299533597,23.9352310818341,7857.02253540094,0.0,1.0
2024-11-14,25.95,26.0,25.95,26.0,719,23.9352310818341,23.9813490607972,23.9352310818341,23.9813490607972,779.522451076761,0.0,1.0
2024-11-15,25.92,25.95,25.77,25.95,2042,23.9075602944563,23.9352310818341,23.7692063575671,23.9352310818341,2213.88712809283,0.0,1.0
2024-11-18,25.85,26.0635,25.7706,25.95,6741,23.842995123908,24.0399188940803,23.7697597733146,23.9352310818341,7308.42954479616,0.0,1.0
2024-11-19,25.815,25.9565,25.78,25.9565,3250,23.8107125386338,23.9412264190993,23.7784299533597,23.9412264190993,3523.57157997145,0.0,1.0
2024-11-20,26.09,26.11,25.77,25.77,6431,24.0643614229307,24.082808614516,23.7692063575671,23.7692063575671,6972.33502486043,0.0,1.0
2024-11-21,26.0581,26.3,25.8937,25.8937,5298,24.0349381523523,24.2580569345756,23.8833022375217,23.8833022375217,5743.96376328884,0.0,1.0
2024-11-22,26.15,26.22,26.04,26.22,1126,24.1197029976864,24.1842681682347,24.0182434439677,24.1842681682347,1220.78203047626,0.0,1.0
2024-11-25,26.25,26.2899,26.1398,26.1398,2266,24.2119389556126,24.2487411028251,24.110294929978,24.110294929978,2456.74252314317,0.0,1.0
2024-11-26,26.23,26.23,26.21,26.21,715,24.1934917640273,24.1934917640273,24.1750445724421,24.1750445724421,775.18574759372,0.0,1.0
2024-11-27,26.0877,26.2563,26.03,26.103,5004,24.0622399958984,24.2177498209619,24.0090198481751,24.0763520974611,5425.21605728528,0.0,1.0
2024-11-29,26.3,26.3,26.04,26.05,3460,24.2580569345756,24.2580569345756,24.0182434439677,24.0274670397603,3751.24851283115,0.0,1.0
2024-12-02,25.62,26.04,25.4,25.7249,5897,24.1064486905324,24.5016363739838,23.8994456182484,24.2051515190897,6267.24997694645,0.51563,1.0
2024-12-03,25.38,25.73,25.38,25.599,12348,23.8806271571317,24.2099502266745,23.8806271571317,24.0866893063599,13123.2834857274,0.0,1.0
2024-12-04,25.6,25.78,25.45,25.7,4865,24.0876302294157,24.2569963794663,23.9464917710402,24.1817225349994,5170.45466132685,0.0,1.0
2024-12-05,25.5,25.59,25.44,25.45,4311,23.9935379238321,24.0782209988573,23.9370825404819,23.9464917710402,4581.67112949229,0.0,1.0
2024-12-06,25.4327,25.4501,25.4327,25.4501,1140,23.9302138021743,23.9465858633458,23.9302138021743,23.9465858633458,1211.57622074257,0.0,1.0
2024-12-09,25.49,25.51,25.41,25.43,2782,23.9841286932737,24.0029471543904,23.9088548488068,23.9276733099235,2956.67109307529,0.0,1.0
2024-12-10,25.5153,25.6,25.48,25.5359,8016,24.0079340465863,24.0876302294157,23.9747194627153,24.0273170615366,8519.29384690568,0.0,1.0
2024-12-11,25.62,25.748,25.5572,25.6,2618,24.1064486905324,24.2268868416795,24.0473587226259,24.0876302294157,2782.37416307373,0.0,1.0
2024-12-12,25.66,25.66,25.6151,25.62,3673,24.1440856127659,24.1440856127659,24.1018381675588,24.1064486905324,3903.61356033988,0.0,1.0
2024-12-13,25.6654,25.78,25.6,25.6,2399,24.1491665972674,24.2569963794663,24.0876302294157,24.0876302294157,2549.62399435213,0.0,1.0
2024-12-16,25.78,25.78,25.4,25.4,2731,24.2569963794663,24.2569963794663,23.8994456182484,23.8994456182484,2902.46899898944,0.0,1.0
2024-12-17,25.8101,25.8101,25.57,25.6,1649,24.285318163447,24.285318163447,24.0594025377406,24.0876302294157,1752.53437544254,0.0,1.0
2024-12-18,25.8,25.81,25.8,25.81,1268,24.275814840583,24.2852240711414,24.275814840583,24.2852240711414,1347.61284903648,0.0,1.0
2024-12-19,25.89,25.89,25.56,25.56,882,24.3604979156083,24.3604979156083,24.0499933071822,24.0499933071822,937.377391837674,0.0,1.0
2024-12-20,25.81,25.8695,25.81,25.8695,1122,24.2852240711414,24.3412089929637,24.2852240711414,24.3412089929637,1192.44606988874,0.0,1.0
2024-12-23,25.49,25.75,25.49,25.75,1670,23.9841286932737,24.2287686877912,23.9841286932737,24.2287686877912,1774.85288477201,0.0,1.0
2024-12-24,25.5,25.5319,25.5,25.5,4492,23.9935379238321,24.0235533693132,23.9935379238321,23.9935379238321,4774.03542418914,0.0,1.0
2024-12-26,25.5,25.6099,25.42,25.5,13094,23.9935379238321,24.0969453676685,23.9182640793651,23.9935379238321,13916.1219600028,0.0,1.0
2024-12-27,25.56,25.61,25.41,25.51,4590,24.0499933071822,24.0970394599741,23.9088548488068,24.0029471543904,4878.18846772668,0.0,1.0
2024-12-30,25.88,25.88,25.71,25.73,5415,24.3510886850499,24.3510886850499,24.1911317655577,24.2099502266745,5754.98704852722,0.0,1.0
2024-12-31,26.41,26.41,25.45,25.89,14951,24.8497779046433,24.8497779046433,23.9464917710402,24.3604979156083,15889.715856423,0.0,1.0
2025-01-02,25.77,26.35,25.75,26.35,2455,24.2475871489079,24.7933225212931,24.2287686877912,24.7933225212931,2609.14001923071,0.0,1.0
2025-01-03,25.9001,26.026,25.9001,25.975,2150,24.3700012384723,24.4884634512021,24.3700012384723,24.4404763753544,2284.99024087414,0.0,1.0
2025-01-06,25.8,26.08,25.75,26.07,3804,24.275814840583,24.5392732962172,24.2287686877912,24.5298640656589,4042.83854710943,0.0,1.0
2025-01-07,25.7848,26.0446,25.77,25.83,1971,24.2615128101343,24.5059646200406,24.2475871489079,24.3040425322581,2094.75151849439,0.0,1.0
2025-01-08,25.9476,25.9476,25.75,25.92,2754,24.4146950836245,24.4146950836245,24.2287686877912,24.3887256072834,2926.913080636,0.0,1.0
2025-01-10,25.75,25.89,25.75,25.89,1836,24.2287686877912,24.3604979156083,24.2287686877912,24.3604979156083,1951.27538709067,0.0,1.0
2025-01-13,25.7,25.87,25.495,25.87,8041,24.1817225349994,24.3416794544916,23.9888333085529,24.3416794544916,8545.8635008693,0.0,1.0
2025-01-14,25.6963,25.75,25.597,25.7,7243,24.1782411196928,24.2287686877912,24.0848074602482,24.1817225349994,7697.7601463495,0.0,1.0
2025-01-15,25.24,25.99,24.8001,25.72,128297,23.7488979293145,24.454590221192,23.334985877052,24.2005409961161,136352.275782991,0.0,1.0
2025-01-16,25.2399,25.45,25.2,25.35,43189,23.748803837009,23.9464917710402,23.7112610070811,23.8523994654566,45900.6714014481,0.0,1.0
2025-01-17,25.26,25.37,25.2,25.37,41424,23.7677163904313,23.8712179265733,23.7112610070811,23.8712179265733,44024.8538316142,0.0,1.0
2025-01-21,24.85,25.77,24.48,25.0,95295,23.3819379375383,24.2475871489079,23.0337964068788,23.5230763959138,101278.206978652,0.0,1.0
2025-01-22,24.95,25.23,24.88,24.88,35991,23.4760302431219,23.7394886987562,23.4101656292134,23.4101656292134,38250.7366322333,0.0,1.0
2025-01-23,25.19,25.22,25.0,25.0,7200,23.7018517765227,23.7300794681978,23.5230763959138,23.5230763959138,7652.06034153204,0.0,1.0
2025-01-24,25.41,25.49,25.22,25.22,5081,23.9088548488068,23.9841286932737,23.7300794681978,23.7300794681978,5400.0164715728,0.0,1.0
2025-01-27,25.49,25.56,25.39,25.39,5752,23.9841286932737,24.0499933071822,23.89003638769,23.89003638769,6113.14598395725,0.0,1.0
2025-01-28,25.44,25.5,25.36,25.37,8433,23.9370825404819,23.9935379238321,23.8618086960149,23.8712179265733,8962.47567501938,0.0,1.0
2025-01-29,25.38,25.49,25.25,25.49,4083,23.8806271571317,23.9841286932737,23.7583071598729,23.9841286932737,4339.35588534378,0.0,1.0
2025-01-30,25.335,25.39,25.15,25.15,8704,23.838285619619,23.89003638769,23.6642148542893,23.6642148542893,9250.4907239854,0.0,1.0
2025-01-31,24.7,25.3,24.7,25.23,61091,23.2407994791628,23.8053533126647,23.2407994791628,23.7394886987562,64926.6692117408,0.0,1.0
2025-02-03,25.03,25.39,24.76,25.06,13956,23.5513040875889,23.89003638769,23.297254862513,23.579531779264,14832.2436286696,0.0,1.0
2025-02-04,25.05,25.115,25.05,25.05,1458,23.5701225487056,23.631282547335,23.5701225487056,23.5701225487056,1549.54221916024,0.0,1.0
2025-02-05,25.1094,25.1792,25.01,25.1,7921,23.6260133782223,23.6916898075197,23.5324856264721,23.6171687014974,8418.32916184378,0.0,1.0
2025-02-06,25.215,25.57,25.05,25.06,7307,23.7253748529186,24.0594025377406,23.5701225487056,23.579531779264,7765.77846049648,0.0,1.0
2025-02-07,25.18,25.385,25.18,25.385,1986,23.6924425459644,23.8853317724108,23.6924425459644,23.8853317724108,2110.69331087258,0.0,1.0
2025-02-10,25.19,25.55,25.18,25.55,4245,23.7018517765227,24.0405840766239,23.6924425459644,24.0405840766239,4511.52724302826,0.0,1.0
2025-02-11,25.23,25.3111,25.23,25.2457,1920,23.7394886987562,23.8157975585845,23.7394886987562,23.7542611907328,2040.54942440854,0.0,1.0
2025-02-12,25.29,25.345,25.16,25.345,1668,23.7959440821064,23.8476948501774,23.6736240848476,23.8476948501774,1772.72731245492,0.0,1.0
2025-02-13,25.34,25.34,25.2966,25.2966,2222,23.8429902348982,23.8429902348982,23.8021541742749,23.8021541742749,2361.51084428947,0.0,1.0
2025-02-14,25.28,25.43,25.28,25.43,1199,23.786534851548,23.9276733099235,23.786534851548,23.9276733099235,1274.28060409679,0.0,1.0
2025-02-18,25.345,25.3999,25.3,25.3,4908,23.8476948501774,23.8993515259428,23.8053533126647,23.8053533126647,5216.15446614433,0.0,1.0
2025-02-19,25.4,25.5,25.3455,25.3455,6160,23.8994456182484,23.9935379238321,23.8481653117053,23.8481653117053,6546.76273664407,0.0,1.0
2025-02-20,25.51,25.69,25.49,25.49,11241,24.0029471543904,24.172313304441,23.9841286932737,23.9841286932737,11946.7792082169,0.0,1.0
2025-02-21,25.6399,25.6499,25.51,25.636,3244,24.1251730593436,24.1345822899019,24.0029471543904,24.1215034594258,3447.6782983236,0.0,1.0
2025-02-24,25.78,25.81,25.65,25.65,5037,24.2569963794663,24.2852240711414,24.1346763822075,24.1346763822075,5353.25388059678,0.0,1.0
2025-02-25,25.85,25.89,25.78,25.78,6448,24.3228609933748,24.3604979156083,24.2569963794663,24.2569963794663,6852.84515030536,0.0,1.0
2025-02-26,25.93,25.93,25.8501,25.9,1714,24.3981348378418,24.3981348378418,24.3229550856804,24.3699071461667,1821.61547574804,0.0,1.0
2025-02-27,25.75,25.9067,25.75,25.9067,2084,24.2287686877912,24.3762113306408,24.2287686877912,24.3762113306408,2214.8463544101,0.0,1.0
2025-02-28,25.92,25.92,25.7325,25.75,5732,24.3887256072834,24.3887256072834,24.212302534314,24.2287686877912,6091.89026078633,0.0,1.0
2025-03-03,25.7,25.95,25.7,25.95,1228,24.1817225349994,24.4169532989585,24.1817225349994,24.4169532989585,1305.10140269463,0.0,1.0
2025-03-04,25.74,25.7402,25.74,25.7402,823,24.2193594572328,24.219547641844,24.2193594572328,24.219547641844,874.673008483454,0.0,1.0
2025-03-05,25.71,25.9,25.71,25.8999,2952,24.1911317655577,24.3699071461667,24.1911317655577,24.3698130538611,3137.34474002814,0.0,1.0
2025-03-06,25.6,25.72,25.6,25.72,2081,24.0876302294157,24.2005409961161,24.0876302294157,24.2005409961161,2211.65799593447,0.0,1.0
2025-03-07,25.69,25.69,25.6001,25.6017,4218,24.172313304441,24.172313304441,24.0877243217213,24.0892297986106,4482.83201674751,0.0,1.0
2025-03-10,25.11,25.181,25.05,25.181,7230,24.1117460873368,24.1799234657598,24.0541314013456,24.1799234657598,7529.33028335702,0.51563,1.0
2025-03-11,25.21,25.23,25.13,25.13,5488,24.2077705639889,24.2269754593193,24.1309509826672,24.1309509826672,5715.20948756062,0.0,1.0
2025-03-12,25.3,25.3,25.3,25.3,711,24.2941925929757,24.2941925929757,24.2941925929757,24.2941925929757,740.436214587393,0.0,1.0
2025-03-13,25.37,25.48,25.37,25.42,1262,24.3614097266322,24.4670366509495,24.3614097266322,24.4094219649582,1314.24824586398,0.0,1.0
2025-03-14,25.2514,25.4,25.0,25.3,3294,24.2475246973228,24.3902170696278,24.0061191630195,24.2941925929757,3430.37537391121,0.0,1.0
2025-03-17,25.27,25.76,25.26,25.26,11502,24.2653852499801,24.7359051855753,24.2557828023149,24.2557828023149,11978.1959777555,0.0,1.0
2025-03-18,25.4,25.45,25.385,25.385,1374,24.3902170696278,24.4382293079539,24.37581339813,24.37581339813,1430.88517418154,0.0,1.0
2025-03-19,25.48,25.48,25.48,25.48,412,24.4670366509495,24.4670366509495,24.4670366509495,24.4670366509495,429.057272025324,0.0,1.0
2025-03-20,25.348,25.5,25.348,25.45,3774,24.3402843417687,24.4862415462799,24.3402843417687,24.4382293079539,3930.24792384363,0.0,1.0
2025-03-21,25.25,25.375,25.25,25.375,2545,24.2461803546497,24.3662109504648,24.2461803546497,24.3662109504648,2650.3659157875,0.0,1.0
2025-03-24,25.5,25.5,25.35,25.35,507,24.4862415462799,24.4862415462799,24.3422048313018,24.3422048313018,527.990380866114,0.0,1.0
2025-03-25,25.25,25.75,25.25,25.5,5249,24.2461803546497,24.7263027379101,24.2461803546497,24.4862415462799,5466.31461374011,0.0,1.0
2025-03-26,25.2677,25.3699,25.14,25.14,23524,24.2631766870171,24.3613137021555,24.1405534303324,24.1405534303324,24497.9205512712,0.0,1.0
2025-03-27,25.2,25.2,25.17,25.17,755,24.1981681163237,24.1981681163237,24.169360773328,24.169360773328,786.257864997862,0.0,1.0
2025-03-28,25.375,25.375,25.375,25.375,452,24.3662109504648,24.3662109504648,24.3662109504648,24.3662109504648,470.713317853025,0.0,1.0
2025-03-31,25.25,25.25,25.25,25.25,6556,24.2461803546497,24.2461803546497,24.2461803546497,24.2461803546497,6827.42591116025,0.0,1.0
2025-04-01,25.25,25.25,25.25,25.25,255,24.2461803546497,24.2461803546497,24.2461803546497,24.2461803546497,265.557292151596,0.0,1.0
2025-04-02,25.2,25.32,25.2,25.2,909,24.1981681163237,24.3133974883062,24.1981681163237,24.1981681163237,946.633641434512,0.0,1.0
2025-04-03,25.16,25.479,25.03,25.25,7941,24.1597583256628,24.466076406183,24.0349265060151,24.2461803546497,8269.76649794442,0.0,1.0
2025-04-04,24.77,25.1,24.75,25.0175,11368,23.7852628667197,24.1021436396716,23.7660579713893,24.0229234464336,11838.6482242327,0.0,1.0
2025-04-07,24.32,24.835,24.32,24.48,13055,23.3531527217854,23.8476787765436,23.3531527217854,23.5067918844287,13595.491957016,0.0,1.0
2025-04-08,24.875,25.1,24.4814,24.4814,10182,23.8860885672044,24.1021436396716,23.5081362271018,23.5081362271018,10603.5464654414,0.0,1.0
2025-04-09,25.0653,25.1246,24.4675,24.76,7342,24.0688231462733,24.125765660928,23.4947888248472,23.7756604190545,7645.96721167459,0.0,1.0
2025-04-10,24.825,25.04,24.62,24.72,1672,23.8380763288784,24.0445289536803,23.6412261517416,23.7372506283937,1741.22271559791,0.0,1.0
2025-04-11,24.55,24.724,24.51,24.724,2226,23.5740090180852,23.7410916074598,23.5355992274243,23.7410916074598,2318.15895031158,0.0,1.0
2025-04-14,24.9,25.2945,24.9,25.2945,3409,23.9100946863674,24.2889112467599,23.9100946863674,24.2889112467599,3550.13650566585,0.0,1.0
2025-04-15,24.935,25.1514,24.705,25.1514,5129,23.9437032531957,24.1515002206708,23.7228469568959,24.1515002206708,5341.34647625699,0.0,1.0
2025-04-16,24.99,24.99,24.9,24.9,1107,23.9965167153543,23.9965167153543,23.9100946863674,23.9100946863674,1152.83106828163,0.0,1.0
2025-04-17,25.0356,25.0356,24.8,24.8,812,24.0403038767077,24.0403038767077,23.8140702097154,23.8140702097154,845.617730302335,0.0,1.0
2025-04-21,24.9592,25.06,24.89,25.06,7057,23.9669411765455,24.0637338490108,23.9004922387022,24.0637338490108,7349.1678851522,0.0,1.0
2025-04-22,25.01,25.03,24.91,24.91,4046,24.0157216106847,24.0349265060151,23.9196971340326,23.9196971340326,4213.50903547199,0.0,1.0
2025-04-23,25.05,25.06,24.85,24.85,2898,24.0541314013456,24.0637338490108,23.8620824480414,23.8620824480414,3017.98052021696,0.0,1.0
2025-04-24,25.06,25.16,24.96,24.96,4605,24.0637338490108,24.1597583256628,23.9677093723587,23.9677093723587,4795.65227591411,0.0,1.0
2025-04-25,25.1074,25.1074,25.05,25.05,638,24.1092494509438,24.1092494509438,24.0541314013456,24.0541314013456,664.413930951837,0.0,1.0
2025-04-28,25.15,25.15,25.1,25.15,1342,24.1501558779976,24.1501558779976,24.1021436396716,24.1501558779976,1397.56033751938,0.0,1.0
2025-04-29,25.15,25.15,25.11,25.15,2484,24.1501558779976,24.1501558779976,24.1117460873368,24.1501558779976,2586.84044590026,0.0,1.0
2025-04-30,25.13,25.16,24.94,25.05,5970,24.1309509826672,24.1597583256628,23.9485044770283,24.0541314013456,6217.16483978443,0.0,1.0
2025-05-01,25.0601,25.15,25.05,25.1,3349,24.0638298734874,24.1501558779976,24.0541314013456,24.1021436396716,3487.6524369243,0.0,1.0
2025-05-02,25.3113,25.44,25.05,25.05,2925,24.3050433588374,24.4286268602887,24.0541314013456,24.0541314013456,3046.09835115066,0.0,1.0
2025-05-05,25.5933,25.66,25.362,25.4,10432,24.5758323829963,24.6398807089232,24.3537277685,24.3902170696278,10863.8967518645,0.0,1.0
2025-05-06,25.42,25.6,25.3695,25.6,2518,24.4094219649582,24.582266022932,24.3609296042489,24.582266022932,2622.2480848538,0.0,1.0
2025-05-07,25.5,25.51,25.42,25.475,3251,24.4862415462799,24.4958439939451,24.4094219649582,24.4622354271169,3385.59512464643,0.0,1.0
2025-05-08,25.44,25.65,25.43,25.43,4900,24.4286268602887,24.630278261258,24.4190244126234,24.4190244126234,5102.8656138934,0.0,1.0
2025-05-09,25.53,25.57,25.45,25.5,5075,24.5150488892755,24.5534586799364,24.4382293079539,24.4862415462799,5285.11081438961,0.0,1.0
2025-05-12,25.31,25.57,25.2,25.2,9875,24.7989260496021,25.0536759813641,24.6911472323181,24.6911472323181,10078.5110411671,0.51563,1.0
2025-05-13,25.35,25.5,25.25,25.2901,8605,24.8381183467962,24.9850894612743,24.7401376038108,24.779427881748,8782.33797561951,0.0,1.0
2025-05-14,25.445,25.457,25.34,25.4,16196,24.9312000526323,24.9429577417906,24.8283202724977,24.8871087182889,16529.778716227,0.0,1.0
2025-05-15,25.19,25.44,25.15,25.34,7539,24.6813491580196,24.9263010154831,24.6421568608254,24.8283202724977,7694.36908752998,0.0,1.0
2025-05-16,25.45,25.49,25.37,25.4,2394,24.9360990897816,24.9752913869758,24.8577144953933,24.8871087182889,2443.33725899281,0.0,1.0
2025-05-19,25.325,25.4494,25.2932,25.344,11028,24.8136231610499,24.9355112053237,24.7824652847805,24.8322395022171,11255.2728872902,0.0,1.0
2025-05-20,25.25,25.38,25.25,25.38,6011,24.7401376038108,24.8675125696918,24.7401376038108,24.8675125696918,6134.87897402079,0.0,1.0
2025-05-21,25.08,25.35,25.08,25.35,3774,24.5735703407357,24.8381183467962,24.5735703407357,24.8381183467962,3851.77728297362,0.0,1.0
2025-05-22,25.12,25.2099,25.04,25.1499,6387,24.6127626379298,24.7008473258737,24.5343780435415,24.6420588800825,6518.62785011991,0.0,1.0
2025-05-23,25.2,25.2647,25.15,25.2647,1469,24.6911472323181,24.7545407730297,24.6421568608254,24.7545407730297,1499.27419944045,0.0,1.0
2025-05-27,25.22,25.22,25.21,25.21,1353,24.7107433809152,24.7107433809152,24.7009453066167,24.7009453066167,1380.88358872902,0.0,1.0
2025-05-28,25.25,25.26,25.2,25.21,1171,24.7401376038108,24.7499356781094,24.6911472323181,24.7009453066167,1195.13280295764,0.0,1.0
2025-05-29,25.17,25.37,25.15,25.37,2714,24.6617530094225,24.8577144953933,24.6421568608254,24.8577144953933,2769.93204716227,0.0,1.0
2025-05-30,24.78,25.34,24.56,25.34,39965,24.2796281117795,24.8283202724977,24.0640704772116,24.8283202724977,40788.627216227,0.0,1.0
2025-06-02,25.1626,25.21,24.9,25.0,14040,24.6545024344416,24.7009453066167,24.397205003362,24.4951857463474,14329.3463309353,0.0,1.0
2025-06-03,25.25,25.26,25.25,25.25,1495,24.7401376038108,24.7499356781094,24.7401376038108,24.7401376038108,1525.81002597922,0.0,1.0
2025-06-04,25.21,25.35,25.21,25.32,1760,24.7009453066167,24.8381183467962,24.7009453066167,24.8087241239006,1796.27133493205,0.0,1.0
2025-06-05,25.31,25.4491,25.21,25.28,7577,24.7989260496021,24.9352172630947,24.7009453066167,24.7695318267064,7733.15221862509,0.0,1.0
2025-06-06,25.045,25.39,24.95,25.39,8588,24.5392770806908,24.8773106439904,24.4461953748547,24.8773106439904,8764.987627498,0.0,1.0
2025-06-09,25.05,25.19,24.96,25.09,17268,24.5441761178401,24.6813491580196,24.4559934491532,24.5833684150342,17623.8712565947,0.0,1.0
2025-06-10,25.22,25.29,25.05,25.2,6623,24.7107433809152,24.779329901005,24.5441761178401,24.6911472323181,6759.49150639489,0.0,1.0
2025-06-11,25.13,25.29,25.04,25.04,68619,24.6225607122284,24.779329901005,24.5343780435415,24.5343780435415,70033.1492793764,0.0,1.0
2025-06-12,25.16,25.2599,25.04,25.1455,14722,24.651954935124,24.7498376973664,24.5343780435415,24.6377477273911,15025.4014732214,0.0,1.0
2025-06-13,25.05,25.065,25.05,25.06,4155,24.5441761178401,24.5588732292879,24.5441761178401,24.5539741921386,4240.62920263788,0.0,1.0
2025-06-16,25.04,25.23,24.8001,25.23,28809,24.5343780435415,24.7205414552138,24.2993222411196,24.7205414552138,29402.7164136691,0.0,1.0
2025-06-17,24.95,25.1748,24.93,25.17,10557,24.4461953748547,24.6664560850858,24.4265992262576,24.6617530094225,10774.5661834532,0.0,1.0
2025-06-18,25.01,25.28,25.01,25.11,8896,24.5049838206459,24.7695318267064,24.5049838206459,24.6029645636313,9079.33511111111,0.0,1.0
2025-06-20,25.04,25.32,25.01,25.31,7822,24.5343780435415,24.8087241239006,24.5049838206459,24.7989260496021,7983.20135331735,0.0,1.0
2025-06-23,25.07,25.19,25.04,25.19,7076,24.5637722664371,24.6813491580196,24.5343780435415,24.6813491580196,7221.82725339729,0.0,1.0
2025-06-24,25.04,25.24,25.04,25.1001,7263,24.5343780435415,24.7303395295123,24.5343780435415,24.5932644700757,7412.68108273382,0.0,1.0
2025-06-25,25.1,25.25,25.0,25.215,12983,24.5931664893327,24.7401376038108,24.4951857463474,24.7058443437659,13250.562921263,0.0,1.0
2025-06-26,25.1,25.25,25.05,25.22,14169,24.5931664893327,24.7401376038108,24.5441761178401,24.7107433809152,14461.0048549161,0.0,1.0
2025-06-27,25.12,25.225,25.12,25.225,3570,24.6127626379298,24.7156424180645,24.6127626379298,24.7156424180645,3643.57310551559,0.0,1.0
2025-06-30,25.12,25.39,25.1,25.24,155001,24.6127626379298,24.8773106439904,24.5931664893327,24.7303395295123,158195.371128298,0.0,1.0
2025-07-01,25.34,25.34,25.34,25.34,1062,24.8283202724977,24.8283202724977,24.8283202724977,24.8283202724977,1083.88645323741,0.0,1.0
2025-07-02,25.4,25.48,25.25,25.25,2684,24.8871087182889,24.9654933126772,24.7401376038108,24.7401376038108,2739.31378577138,0.0,1.0
2025-07-03,25.4,25.4,25.35,25.39,4014,24.8871087182889,24.8871087182889,24.8381183467962,24.8773106439904,4096.72337410072,0.0,1.0
2025-07-07,25.39,25.39,25.33,25.3623,2131,24.8773106439904,24.8773106439904,24.8185221981991,24.8501699781834,2174.91716746603,0.0,1.0
2025-07-08,25.4,25.4,25.2101,25.4,2349,24.8871087182889,24.8871087182889,24.7010432873597,24.8871087182889,2397.40986690648,0.0,1.0
2025-07-09,25.35,25.4167,25.31,25.3415,5562,24.8381183467962,24.9034715023675,24.7989260496021,24.8297899836425,5676.62566187051,0.0,1.0
2025-07-10,25.45,25.49,25.365,25.365,5879,24.9360990897816,24.9752913869758,24.852815458244,24.852815458244,6000.15862390088,0.0,1.0
2025-07-11,25.49,25.49,25.49,25.49,461,24.9752913869758,24.9752913869758,24.9752913869758,24.9752913869758,470.500616706634,0.0,1.0
2025-07-14,25.49,25.49,25.33,25.49,4866,24.9752913869758,24.9752913869758,24.8185221981991,24.9752913869758,4966.28199760191,0.0,1.0
2025-07-15,25.46,25.46,25.3901,25.4,1510,24.9458971640801,24.9458971640801,24.8774086247334,24.8871087182889,1541.11915667466,0.0,1.0
2025-07-16,25.49,25.53,25.47,25.47,3805,24.9752913869758,25.0144836841699,24.9556952383787,24.9556952383787,3883.41615307753,0.0,1.0
2025-07-17,25.53,25.53,25.53,25.53,787,25.0144836841699,25.0144836841699,25.0144836841699,25.0144836841699,803.219057154277,0.0,1.0
2025-07-18,25.3901,25.53,25.3901,25.53,969,24.8774086247334,25.0144836841699,24.8774086247334,25.0144836841699,988.969842925658,0.0,1.0
2025-07-21,25.53,25.53,25.42,25.52,4072,25.0144836841699,25.0144836841699,24.906704866886,25.0046856098714,4155.91867945644,0.0,1.0
2025-07-22,25.42,25.51,25.4,25.4818,6001,24.906704866886,24.9948875355728,24.8871087182889,24.967256966051,6124.67288689049,0.0,1.0
2025-07-23,25.35,25.5283,25.3,25.5283,9243,24.8381183467962,25.0128180115392,24.7891279753035,25.0128180115392,9433.48633453238,0.0,1.0
2025-07-24,25.43,25.52,25.4,25.4,1540,24.9165029411845,25.0046856098714,24.8871087182889,24.8871087182889,1571.73741806555,0.0,1.0
2025-07-25,25.53,25.53,25.53,25.53,402,25.0144836841699,25.0144836841699,25.0144836841699,25.0144836841699,410.28470263789,0.0,1.0
2025-07-28,25.39,25.4799,25.39,25.44,5187,24.8773106439904,24.9653953319342,24.8773106439904,24.9263010154831,5293.89739448441,0.0,1.0
2025-07-29,25.4,25.46,25.4,25.46,1317,24.8871087182889,24.9458971640801,24.8871087182889,24.9458971640801,1344.14167505995,0.0,1.0
2025-07-30,25.49,25.49,25.42,25.46,9887,24.9752913869758,24.9752913869758,24.906704866886,24.9458971640801,10090.7583457234,0.0,1.0
2025-07-31,25.42,25.49,25.39,25.49,13283,24.906704866886,24.9752913869758,24.8773106439904,24.9752913869758,13556.7455351719,0.0,1.0
2025-08-01,25.748,25.87,25.48,25.52,6072,25.2280817038781,25.3476182103202,24.9654933126772,25.0046856098714,6197.13610551558,0.0,1.0
2025-08-04,25.79,25.79,25.63,25.65,3797,25.2692336159319,25.2692336159319,25.1124644271553,25.1320605757524,3875.25128337331,0.0,1.0
2025-08-05,25.63,25.89,25.63,25.79,5863,25.1124644271553,25.3672143589173,25.1124644271553,25.2692336159319,5983.82888449241,0.0,1.0
2025-08-06,25.8678,25.8678,25.78,25.85,2243,25.3454626339746,25.3454626339746,25.2594355416334,25.3280220617232,2289.22534332534,0.0,1.0
2025-08-07,25.7286,25.87,25.7286,25.86,2626,25.2090734397389,25.3476182103202,25.2090734397389,25.3378201360217,2680.11848041567,0.0,1.0
2025-08-08,25.02,25.3199,24.96,25.3199,16167,25.02,25.3199,24.96,25.3199,16167,0.51563,1.0
2025-08-11,25.2246,25.29,25.112,25.13,3534,25.2246,25.29,25.112,25.13,3534,0.0,1.0
2025-08-12,25.16,25.29,25.16,25.25,17782,25.16,25.29,25.16,25.25,17782,0.0,1.0
2025-08-13,25.325,25.45,25.16,25.18,33675,25.325,25.45,25.16,25.18,33675,0.0,1.0
2025-08-14,25.31,25.57,25.25,25.57,10974,25.31,25.57,25.25,25.57,10974,0.0,1.0
2025-08-15,25.29,25.4281,25.25,25.32,5480,25.29,25.4281,25.25,25.32,5480,0.0,1.0
2025-08-18,25.33,25.3662,25.14,25.3,30856,25.33,25.3662,25.14,25.3,30856,0.0,1.0
2025-08-19,25.33,25.33,25.265,25.33,2274,25.33,25.33,25.265,25.33,2274,0.0,1.0
2025-08-20,25.31,25.35,25.31,25.33,3340,25.31,25.35,25.31,25.33,3340,0.0,1.0
2025-08-21,25.3103,25.34,25.28,25.29,3165,25.3103,25.34,25.28,25.29,3165,0.0,1.0
2025-08-22,25.33,25.35,25.26,25.35,7476,25.33,25.35,25.26,25.35,7476,0.0,1.0
2025-08-25,25.25,25.34,25.15,25.31,17122,25.25,25.34,25.15,25.31,17122,0.0,1.0
2025-08-26,25.3199,25.32,25.235,25.25,6624,25.3199,25.32,25.235,25.25,6624,0.0,1.0
2025-08-27,25.26,25.3199,25.26,25.3,3563,25.26,25.3199,25.26,25.3,3563,0.0,1.0
2025-08-28,25.315,25.34,25.26,25.29,2959,25.315,25.34,25.26,25.29,2959,0.0,1.0
2025-08-29,25.25,25.32,25.24,25.31,17194,25.25,25.32,25.24,25.31,17194,0.0,1.0
2025-09-02,25.31,25.31,25.27,25.28,3457,25.31,25.31,25.27,25.28,3457,0.0,1.0
2025-09-03,25.4,25.4,25.3335,25.4,2631,25.4,25.4,25.3335,25.4,2631,0.0,1.0
2025-09-04,25.48,25.49,25.4354,25.48,10045,25.48,25.49,25.4354,25.48,10045,0.0,1.0
2025-09-05,25.5031,25.5547,25.413,25.44,5532,25.5031,25.5547,25.413,25.44,5532,0.0,1.0
2025-09-08,25.5501,25.69,25.5501,25.57,5861,25.5501,25.69,25.5501,25.57,5861,0.0,1.0
2025-09-09,25.65,25.69,25.4,25.5,3417,25.65,25.69,25.4,25.5,3417,0.0,1.0
2025-09-10,25.6061,25.678,25.6061,25.65,2856,25.6061,25.678,25.6061,25.65,2856,0.0,1.0
2025-09-11,25.5,25.67,25.5,25.67,4964,25.5,25.67,25.5,25.67,4964,0.0,1.0
2025-09-12,25.5,25.58,25.5,25.51,3304,25.5,25.58,25.5,25.51,3304,0.0,1.0
2025-09-15,25.4309,25.58,25.3501,25.5,7836,25.4309,25.58,25.3501,25.5,7836,0.0,1.0
2025-09-16,25.4828,25.4855,25.4448,25.4448,5924,25.4828,25.4855,25.4448,25.4448,5924,0.0,1.0
2025-09-17,25.55,25.615,25.5,25.5071,7106,25.55,25.615,25.5,25.5071,7106,0.0,1.0
2025-09-18,25.575,25.6399,25.55,25.55,3396,25.575,25.6399,25.55,25.55,3396,0.0,1.0
2025-09-19,25.6,25.6,25.55,25.6,7958,25.6,25.6,25.55,25.6,7958,0.0,1.0
2025-09-22,25.645,25.68,25.6,25.6,3553,25.645,25.68,25.6,25.6,3553,0.0,1.0
2025-09-23,25.32,25.68,25.32,25.68,12778,25.32,25.68,25.32,25.68,12778,0.0,1.0
2025-09-24,25.43,25.49,25.43,25.49,467,25.43,25.49,25.43,25.49,467,0.0,1.0
2025-09-25,25.5,25.58,25.5,25.5,3586,25.5,25.58,25.5,25.5,3586,0.0,1.0
2025-09-26,25.61,25.61,25.575,25.575,1036,25.61,25.61,25.575,25.575,1036,0.0,1.0
2025-09-29,25.67,25.69,25.61,25.69,2922,25.67,25.69,25.61,25.69,2922,0.0,1.0
2025-09-30,25.62,25.65,25.5501,25.65,4386,25.62,25.65,25.5501,25.65,4386,0.0,1.0
2025-10-01,25.57,25.634,25.55,25.634,8452,25.57,25.634,25.55,25.634,8452,0.0,1.0
2025-10-02,25.65,25.65,25.62,25.62,2521,25.65,25.65,25.62,25.62,2521,0.0,1.0
2025-10-03,25.6201,25.6799,25.62,25.65,3910,25.6201,25.6799,25.62,25.65,3910,0.0,1.0
2025-10-06,25.6775,25.7,25.65,25.65,6480,25.6775,25.7,25.65,25.65,6480,0.0,1.0
2025-10-07,25.69,25.715,25.69,25.715,693,25.69,25.715,25.69,25.715,693,0.0,1.0
2025-10-08,25.6892,25.7,25.599,25.66,4562,25.6892,25.7,25.599,25.66,4562,0.0,1.0
2025-10-09,25.7032,25.7032,25.57,25.57,1434,25.7032,25.7032,25.57,25.57,1434,0.0,1.0
2025-10-10,25.48,25.69,25.362,25.56,2501,25.48,25.69,25.362,25.56,2501,0.0,1.0
2025-10-13,25.55,25.6,25.55,25.6,1505,25.55,25.6,25.55,25.6,1505,0.0,1.0
2025-10-14,25.5,25.6,25.49,25.54,1710,25.5,25.6,25.49,25.54,1710,0.0,1.0
2025-10-15,25.7,25.7,25.555,25.555,941,25.7,25.7,25.555,25.555,941,0.0,1.0
2025-10-16,25.7,25.7399,25.6557,25.665,5173,25.7,25.7399,25.6557,25.665,5173,0.0,1.0
2025-10-17,25.67,25.7088,25.67,25.7088,528,25.67,25.7088,25.67,25.7088,528,0.0,1.0
2025-10-20,25.72,25.74,25.645,25.645,1727,25.72,25.74,25.645,25.645,1727,0.0,1.0
2025-10-21,25.685,25.7728,25.685,25.7728,1483,25.685,25.7728,25.685,25.7728,1483,0.0,1.0
2025-10-22,25.68,25.68,25.68,25.68,317,25.68,25.68,25.68,25.68,317,0.0,1.0
2025-10-23,25.735,25.735,25.66,25.6694,2150,25.735,25.735,25.66,25.6694,2150,0.0,1.0
2025-10-24,25.8198,25.8198,25.8198,25.8198,698,25.8198,25.8198,25.8198,25.8198,698,0.0,1.0
2025-10-27,25.88,25.88,25.8,25.88,7706,25.88,25.88,25.8,25.88,7706,0.0,1.0
2025-10-28,25.79,25.79,25.6702,25.6702,1211,25.79,25.79,25.6702,25.6702,1211,0.0,1.0
2025-10-29,25.79,25.8268,25.77,25.77,1569,25.79,25.8268,25.77,25.77,1569,0.0,1.0
2025-10-30,25.78,25.82,25.76,25.76,1454,25.78,25.82,25.76,25.76,1454,0.0,1.0
2025-10-31,25.6,25.8193,25.6,25.8,8851,25.6,25.8193,25.6,25.8,8851,0.0,1.0
2025-11-03,25.53,25.6102,25.51,25.61,2137,25.53,25.6102,25.51,25.61,2137,0.0,1.0
2025-11-04,25.48,25.54,25.4477,25.53,9117,25.48,25.54,25.4477,25.53,9117,0.0,1.0
2025-11-05,25.5867,25.5867,25.57,25.5788,1100,25.5867,25.5867,25.57,25.5788,1100,0.0,1.0
2025-11-06,25.4758,25.685,25.47,25.5,7681,25.4758,25.685,25.47,25.5,7681,0.0,1.0
2025-11-07,25.48,25.5,25.47,25.47,4581,25.48,25.5,25.47,25.47,4581,0.0,1.0
2025-11-10,25.5,25.8899,25.5,25.675,2057,25.5,25.8899,25.5,25.675,2057,0.0,1.0
2025-11-11,25.45,25.5,25.4339,25.5,12954,25.45,25.5,25.4339,25.5,12954,0.0,1.0
2025-11-12,25.58,25.65,25.51,25.65,3884,25.58,25.65,25.51,25.65,3884,0.0,1.0
2025-11-13,25.6,25.6,25.46,25.5461,2705,25.6,25.6,25.46,25.5461,2705,0.0,1.0
2025-11-14,25.5,25.635,25.42,25.62,17993,25.5,25.635,25.42,25.62,17993,0.0,1.0
2025-11-17,25.51,25.75,25.5,25.5,7028,25.51,25.75,25.5,25.5,7028,0.0,1.0
2025-11-18,25.695,25.71,25.65,25.65,999,25.695,25.71,25.65,25.65,999,0.0,1.0
2025-11-19,25.55,25.55,25.52,25.55,1286,25.55,25.55,25.52,25.55,1286,0.0,1.0
2025-11-20,25.62,25.675,25.555,25.6,4412,25.62,25.675,25.555,25.6,4412,0.0,1.0
2025-11-21,25.65,25.68,25.62,25.68,3112,25.65,25.68,25.62,25.68,3112,0.0,1.0
2025-11-24,25.71,25.75,25.54,25.54,4221,25.71,25.75,25.54,25.54,4221,0.0,1.0
2025-11-25,25.6757,25.6814,25.5524,25.57,5239,25.6757,25.6814,25.5524,25.57,5239,0.0,1.0
2025-11-26,25.69,25.7827,25.54,25.54,4079,25.69,25.7827,25.54,25.54,4079,0.0,1.0