date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-06-21,24.4,24.49,23.695,24.49,25255,18.5372833536917,18.6056585791766,18.0016774207264,18.6056585791766,33242.3035372807,0.0,1.0
2022-06-22,23.84,24.0,23.8102,24.0,5573,18.1118375062299,18.2333934626476,18.0891977093471,18.2333934626476,7335.55167742093,0.0,1.0
2022-06-23,24.1,24.25,23.9999,24.1,8351,18.3093659354086,18.4233246445501,18.2333174901748,18.3093659354086,10992.1392532105,0.0,1.0
2022-06-24,24.0499,24.05,23.9797,24.0167,8516,18.2713037265553,18.2713796990281,18.2179710506771,18.2460808655986,11209.3231804982,0.0,1.0
2022-06-27,24.05,24.05,23.65,24.02,11729,18.2713796990281,18.2713796990281,17.9674898079839,18.2485879571998,15438.4865645918,0.0,1.0
2022-06-28,24.05,24.05,23.72,23.9504,3401,18.2713796990281,18.2713796990281,18.0206705389167,18.1957111161581,4476.62143457896,0.0,1.0
2022-06-29,24.0,24.05,23.85,23.9065,4372,18.2333934626476,18.2713796990281,18.119434753506,18.162359200616,5754.71594001152,0.0,1.0
2022-06-30,23.85,23.99,23.85,23.9062,2683,18.119434753506,18.2257962153714,18.119434753506,18.1621312831977,3531.5422843209,0.0,1.0
2022-07-01,24.05,24.05,24.04,24.04,1400,18.2713796990281,18.2713796990281,18.263782451752,18.263782451752,1842.77271638064,0.0,1.0
2022-07-05,23.99,23.99,23.84,23.98,3998,18.2257962153714,18.2257962153714,18.1118375062299,18.2181989680953,5262.43237149272,0.0,1.0
2022-07-06,23.954,24.0,23.5,24.0,2800,18.1984461251775,18.2333934626476,17.8535310988424,18.2333934626476,3685.54543276127,0.0,1.0
2022-07-07,23.85,23.99,23.47,23.85,4700,18.119434753506,18.2257962153714,17.8307393570141,18.119434753506,6186.451262135,0.0,1.0
2022-07-08,23.45,23.54,23.37,23.45,3495,17.8155448624619,17.8839200879468,17.7547668842531,17.8155448624619,4600.35045982166,0.0,1.0
2022-07-11,22.95,23.54,22.95,23.0,4983,17.4356824986567,17.8839200879468,17.4356824986567,17.4736687350372,6558.95460408909,0.0,1.0
2022-07-12,23.6,23.6,22.9143,23.032,20127,17.9295035716034,17.9295035716034,17.408560325881,17.4979799263208,26492.4903304237,0.0,1.0
2022-07-13,23.73,23.73,23.49,23.5,31546,18.0282677861928,18.0282677861928,17.8459338515663,17.8535310988424,41522.9343649596,0.0,1.0
2022-07-14,23.7385,23.75,23.5,23.5,2034,18.0347254463775,18.043462280745,17.8535310988424,17.8535310988424,2677.28550365586,0.0,1.0
2022-07-15,23.55,23.97,23.55,23.97,700,17.8915173352229,18.2106017208192,17.8915173352229,18.2106017208192,921.38635819032,0.0,1.0
2022-07-18,24.25,24.28,23.8916,24.28,6742,18.4233246445501,18.4461163863784,18.1510393021746,18.4461163863784,8874.26689559877,0.0,1.0
2022-07-19,23.473,24.2,22.74,24.2,9673,17.8330185311969,18.3853384081696,17.2761403058586,18.3853384081696,12732.2432039642,0.0,1.0
2022-07-20,24.05,24.24,23.9715,24.19,4786,18.2713796990281,18.415727397274,18.2117413079107,18.3777411608935,6299.6501575698,0.0,1.0
2022-07-21,23.84,23.8852,23.5,23.5,7860,18.1118375062299,18.1461770639179,17.8535310988424,17.8535310988424,10345.8525362513,0.0,1.0
2022-07-22,23.1651,23.1651,22.9402,22.9402,2000,17.5990992875657,17.5990992875657,17.4282371963261,17.4282371963261,2632.53245197234,0.0,1.0
2022-07-25,23.1651,23.1651,23.1651,23.1651,0,17.5990992875657,17.5990992875657,17.5990992875657,17.5990992875657,0,0.0,1.0
2022-07-26,23.9,24.09,23.72,23.79,3324,18.1574209898865,18.3017686881325,18.0206705389167,18.0738512698494,4375.26893517803,0.0,1.0
2022-07-27,23.762,24.12,23.762,24.09,920,18.0525789774763,18.3245604299608,18.0525789774763,18.3017686881325,1210.96492790728,0.0,1.0
2022-07-28,23.75,23.75,23.75,23.75,500,18.043462280745,18.043462280745,18.043462280745,18.043462280745,658.133112993084,0.0,1.0
2022-07-29,24.08,24.08,23.91,23.91,690,18.2941714408564,18.2941714408564,18.1650182371626,18.1650182371626,908.223695930456,0.0,1.0
2022-08-01,23.8,24.01,23.76,24.01,2029,18.0814485171255,18.2409907099237,18.0510595280211,18.2409907099237,2670.70417252594,0.0,1.0
2022-08-02,23.75,23.75,23.41,23.5,727,18.043462280745,18.043462280745,17.7851558733575,17.8535310988424,956.925546291944,0.0,1.0
2022-08-03,23.5,23.78,23.5,23.5,1781,17.8535310988424,18.0662540225733,17.8535310988424,17.8535310988424,2344.27014848137,0.0,1.0
2022-08-04,23.24,23.24,23.24,23.24,681,17.6560026696637,17.6560026696637,17.6560026696637,17.6560026696637,896.377299896582,0.0,1.0
2022-08-05,23.4,23.4,23.21,23.21,2696,17.7775586260814,17.7775586260814,17.6332109278354,17.6332109278354,3548.65374525871,0.0,1.0
2022-08-08,23.23,23.24,23.23,23.24,1576,17.6484054223876,17.6560026696637,17.6484054223876,17.6560026696637,2074.43557215421,0.0,1.0
2022-08-09,23.17,23.75,23.17,23.4,6669,17.602821938731,18.043462280745,17.602821938731,17.7775586260814,8778.17946110176,0.0,1.0
2022-08-10,23.54,23.74,23.24,23.24,6100,17.8839200879468,18.0358650334689,17.6560026696637,17.6560026696637,8029.22397851564,0.0,1.0
2022-08-11,23.36,23.4,23.35,23.4,1700,17.7471696369769,17.7775586260814,17.7395723897008,17.7775586260814,2237.6525841765,0.0,1.0
2022-08-12,23.3,23.96,23.17,23.19,4042,17.7015861533203,18.2030044735431,17.602821938731,17.6180164332832,5320.34808543611,0.0,1.0
2022-08-15,23.4,23.5,23.0,23.31,7536,17.7775586260814,17.8535310988424,17.4736687350372,17.7091834005964,9919.38227903176,0.0,1.0
2022-08-16,23.31,23.31,23.0,23.01,1506,17.7091834005964,17.7091834005964,17.4736687350372,17.4812659823133,1982.29693633518,0.0,1.0
2022-08-17,22.94,23.01,20.79,23.01,9000,17.4280852513806,17.4812659823133,15.7946770870184,17.4812659823133,11846.3960338755,0.0,1.0
2022-08-18,22.5,22.867,22.49,22.867,1080,17.0938063712321,17.3726253462651,17.086209123956,17.3726253462651,1421.56752406506,0.0,1.0
2022-08-19,22.37,22.37,22.37,22.37,200,16.9950421566427,16.9950421566427,16.9950421566427,16.9950421566427,263.253245197235,0.0,1.0
2022-08-22,22.39,22.39,22.39,22.39,100,17.0102366511949,17.0102366511949,17.0102366511949,17.0102366511949,131.626622598617,0.0,1.0
2022-08-23,20.63,22.01,20.63,22.01,1025,15.6731211306008,16.721541254703,15.6731211306008,16.721541254703,1349.17288163582,0.0,1.0
2022-08-24,21.0,21.19,20.6301,21.18,7648,15.9542192798166,16.0985669780626,15.6731971030736,16.0909697307865,10066.8040963422,0.0,1.0
2022-08-25,21.0,21.0,21.0,21.0,2,15.9542192798166,15.9542192798166,15.9542192798166,15.9542192798166,2.63253245197234,0.0,1.0
2022-08-26,22.1,22.2199,20.2024,20.2024,2924,16.789916480188,16.8810074750284,15.3482628370746,15.3482628370746,3848.76244478355,0.0,1.0
2022-08-29,22.1,22.1,22.1,22.1,0,16.789916480188,16.789916480188,16.789916480188,16.789916480188,0,0.0,1.0
2022-08-30,22.1,22.1,22.1,22.1,0,16.789916480188,16.789916480188,16.789916480188,16.789916480188,0,0.0,1.0
2022-08-31,22.29,22.47,22.1532,22.38,1254,16.9342641784339,17.0710146294038,16.8303338356968,17.0026394039188,1650.59784738666,0.0,1.0
2022-09-01,22.3,22.49,21.99,22.38,5700,16.94186142571,17.086209123956,16.7063467601508,17.0026394039188,7502.71748812118,0.0,1.0
2022-09-02,21.13,21.74,20.4,21.56,10773,16.0529834944059,16.5164155782482,15.4983844432504,16.3796651272784,14180.1360525491,0.0,1.0
2022-09-06,20.5,21.1,20.15,21.1,2103,15.5743569160114,16.0301917525776,15.3084532613478,16.0301917525776,2768.10787324892,0.0,1.0
2022-09-07,20.34,20.46,19.68,20.46,5417,15.4528009595938,15.543967926907,14.951382639371,15.543967926907,7130.21414616708,0.0,1.0
2022-09-08,19.78,19.82,19.5,19.76,15817,15.027355112132,15.0577441012364,14.8146321884011,15.0121606175798,20819.3828964233,0.0,1.0
2022-09-09,19.35,19.5,19.32,19.4,6898,14.7006734792596,14.8146321884011,14.6778817374313,14.7386597156401,9079.60442685259,0.0,1.0
2022-09-12,18.75,19.2,18.75,19.2,2328,14.2448386426934,14.586714770118,14.2448386426934,14.586714770118,3064.2677740958,0.0,1.0
2022-09-13,18.13,19.95,18.0,18.55,9062,13.773809311575,15.1565083158258,13.6750450969857,14.0928936971713,11928.0045398867,0.0,1.0
2022-09-14,17.05,18.17,17.0,17.31,4869,13.2975606715779,14.1710661233179,13.2585648924824,13.5003387228747,6242.9833599059,0.45313,1.0
2022-09-15,17.0,17.5,16.75,17.2,7657,13.2585648924824,13.6485226834378,13.0635859970047,13.4145480088645,9817.72922300254,0.0,1.0
2022-09-16,17.32,17.4075,16.42,16.75,11798,13.5081378786938,13.576380492111,12.8062138549742,13.0635859970047,15127.2782255432,0.0,1.0
2022-09-19,15.66,16.66,15.515,16.66,6535,12.213478012722,12.9933935946327,12.100390253345,12.9933935946327,8379.11198541488,0.0,1.0
2022-09-20,17.24,17.24,15.49,15.79,22953,13.445744632141,13.445744632141,12.0808923637972,12.3148670383704,29430.1082480837,0.0,1.0
2022-09-21,17.47,17.5,17.4136,17.5,2159,13.6251252159804,13.6485226834378,13.5811379771607,13.6485226834378,2768.24832081266,0.0,1.0
2022-09-22,16.0,16.99,15.0501,16.25,15600,12.4786493105717,13.2507657366633,11.7378074993147,12.6736282060493,20002.1648006842,0.0,1.0
2022-09-23,15.5,16.01,15.5,16.01,5281,12.0886915196163,12.4864484663908,12.0886915196163,12.4864484663908,6771.24566105217,0.0,1.0
2022-09-26,16.58,16.58,15.5,15.6001,14215,12.9310003480799,12.9310003480799,12.0886915196163,12.1667610693656,18226.3315795979,0.0,1.0
2022-09-27,16.02,17.18,16.02,16.83,929,12.4942476222099,13.3989496972263,12.4942476222099,13.1259792435576,1191.15455768177,0.0,1.0
2022-09-28,15.32,15.99,15.32,15.71,2150,11.9483067148724,12.4708501547526,11.9483067148724,12.2524737918176,2756.70861035071,0.0,1.0
2022-09-29,15.596,16.1,15.32,15.32,4754,12.1635634154797,12.5566408687627,11.9483067148724,11.9483067148724,6095.53150400342,0.0,1.0
2022-09-30,16.75,16.76,15.812,16.5,7547,13.0635859970047,13.0713851528238,12.3320251811724,12.868607101527,9676.6883173567,0.0,1.0
2022-10-03,17.5,17.5,17.0,17.0,2000,13.6485226834378,13.6485226834378,13.2585648924824,13.2585648924824,2564.38010265183,0.0,1.0
2022-10-04,17.09,17.4,17.09,17.25,1940,13.3287572948544,13.5705311252467,13.3287572948544,13.4535437879601,2487.44869957227,0.0,1.0
2022-10-05,17.39,17.4999,17.24,17.299,6626,13.5627319694276,13.6484446918796,13.445744632141,13.4917596514737,8495.79128008551,0.0,1.0
2022-10-06,17.39,17.39,17.39,17.39,12,13.5627319694276,13.5627319694276,13.5627319694276,13.5627319694276,15.386280615911,0.0,1.0
2022-10-07,17.0,17.0,16.3587,16.3587,2833,13.2585648924824,13.2585648924824,12.758405029803,12.758405029803,3632.44441540632,0.0,1.0
2022-10-10,15.6603,16.9999,15.56,16.25,6592,12.2137119873966,13.2584869009242,12.1354864545309,12.6736282060493,8452.19681834044,0.0,1.0
2022-10-11,16.6,16.6,16.6,16.6,1202,12.9465986597181,12.9465986597181,12.9465986597181,12.9465986597181,1541.19244169375,0.0,1.0
2022-10-12,16.6,16.6,16.6,16.6,55,12.9465986597181,12.9465986597181,12.9465986597181,12.9465986597181,70.5204528229254,0.0,1.0
2022-10-13,15.91,16.8,15.75,16.0,4142,12.4084569081997,13.1025817761002,12.283670415094,12.4786493105717,5310.83119259195,0.0,1.0
2022-10-14,15.91,15.91,15.91,15.91,0,12.4084569081997,12.4084569081997,12.4084569081997,12.4084569081997,0,0.0,1.0
2022-10-17,15.93,15.93,15.93,15.93,120,12.4240552198379,12.4240552198379,12.4240552198379,12.4240552198379,153.86280615911,0.0,1.0
2022-10-18,15.93,15.93,15.93,15.93,0,12.4240552198379,12.4240552198379,12.4240552198379,12.4240552198379,0,0.0,1.0
2022-10-19,15.93,15.95,15.93,15.95,1000,12.4240552198379,12.4396535314761,12.4240552198379,12.4396535314761,1282.19005132592,0.0,1.0
2022-10-20,16.7,16.7,16.7,16.7,238,13.0245902179092,13.0245902179092,13.0245902179092,13.0245902179092,305.161232215568,0.0,1.0
2022-10-21,16.74,16.74,16.7,16.7,354,13.0557868411856,13.0557868411856,13.0245902179092,13.0245902179092,453.895278169375,0.0,1.0
2022-10-24,16.38,16.7499,15.99,16.12,2050,12.7750172316977,13.0635080054465,12.4708501547526,12.5722391804009,2628.48960521814,0.0,1.0
2022-10-25,16.25,16.25,16.25,16.25,1504,12.6736282060493,12.6736282060493,12.6736282060493,12.6736282060493,1928.41383719419,0.0,1.0
2022-10-26,16.525,16.525,16.25,16.25,756,12.8881049910748,12.8881049910748,12.6736282060493,12.6736282060493,969.335678802393,0.0,1.0
2022-10-27,16.3,16.3,16.3,16.3,201,12.7126239851449,12.7126239851449,12.7126239851449,12.7126239851449,257.720200316509,0.0,1.0
2022-10-28,16.75,16.75,16.7499,16.7499,450,13.0635859970047,13.0635859970047,13.0635080054465,13.0635080054465,576.985523096663,0.0,1.0
2022-10-31,17.23,17.23,16.5,16.75,2650,13.4379454763219,13.4379454763219,12.868607101527,13.0635859970047,3397.80363601367,0.0,1.0
2022-11-01,17.23,17.23,17.23,17.23,53,13.4379454763219,13.4379454763219,13.4379454763219,13.4379454763219,67.9560727202734,0.0,1.0
2022-11-02,17.0597,17.0597,16.7501,16.7501,705,13.3051258527225,13.3051258527225,13.0636639885629,13.0636639885629,903.943986184769,0.0,1.0
2022-11-03,16.04,16.96,16.04,16.6,3730,12.5098459338481,13.227368269206,12.5098459338481,12.9465986597181,4782.56889144567,0.0,1.0
2022-11-04,16.04,16.09,16.04,16.06,1000,12.5098459338481,12.5488417129436,12.5098459338481,12.5254442454863,1282.19005132592,0.0,1.0
2022-11-07,16.11,16.11,16.11,16.11,710,12.5644400245818,12.5644400245818,12.5644400245818,12.5644400245818,910.354936441404,0.0,1.0
2022-11-08,16.48,16.5,15.63,16.09,3100,12.8530087898888,12.868607101527,12.1900805452647,12.5488417129436,3974.78915911035,0.0,1.0
2022-11-09,16.5899,16.59,15.61,15.61,4738,12.9387215123408,12.938799503899,12.1744822336265,12.1744822336265,6075.0164631822,0.0,1.0
2022-11-10,16.0,16.285,15.8843,15.8843,3794,12.4786493105717,12.7009252514162,12.3884130777446,12.3884130777446,4864.62905473052,0.0,1.0
2022-11-11,16.01,16.6,16.01,16.59,5368,12.4864484663908,12.9465986597181,12.4864484663908,12.938799503899,6882.79619551751,0.0,1.0
2022-11-14,16.66,16.66,15.89,15.89,1799,12.9933935946327,12.9933935946327,12.3928585965615,12.3928585965615,2306.65990233533,0.0,1.0
2022-11-15,16.62,16.67,16.0,16.67,4236,12.9621969713563,13.0011927504519,12.4786493105717,13.0011927504519,5431.35705741659,0.0,1.0
2022-11-16,16.01,16.67,16.0,16.38,6709,12.4864484663908,13.0011927504519,12.4786493105717,12.7750172316977,8602.21305434556,0.0,1.0
2022-11-17,15.59,16.25,15.59,16.25,5200,12.1588839219883,12.6736282060493,12.1588839219883,12.6736282060493,6667.38826689475,0.0,1.0
2022-11-18,15.9999,16.25,15.59,15.59,3351,12.4785713190135,12.6736282060493,12.1588839219883,12.1588839219883,4296.61886199314,0.0,1.0
2022-11-21,15.99,16.0,15.98,15.98,1682,12.4708501547526,12.4786493105717,12.4630509989334,12.4630509989334,2156.64366633019,0.0,1.0
2022-11-22,15.75,16.35,15.7,16.35,9385,12.283670415094,12.7516197642404,12.2446746359984,12.7516197642404,12033.3536316937,0.0,1.0
2022-11-23,15.8,15.8,15.75,15.75,800,12.3226661941895,12.3226661941895,12.283670415094,12.283670415094,1025.75204106074,0.0,1.0
2022-11-25,15.46,15.83,15.1,15.83,3290,12.0574948963399,12.3460636616468,11.776725286852,12.3460636616468,4218.40526886226,0.0,1.0
2022-11-28,15.2501,15.9999,15.25,15.75,2475,11.8937906156968,12.4785713190135,11.8937126241386,12.283670415094,3173.42037703165,0.0,1.0
2022-11-29,15.17,15.35,15.1,15.35,2743,11.8313193775858,11.9717041823297,11.776725286852,11.9717041823297,3517.04731078698,0.0,1.0
2022-11-30,15.95,16.0,15.27,15.45,4680,12.4396535314761,12.4786493105717,11.9093109357768,12.0496957405208,6000.6494402053,0.0,1.0
2022-12-01,15.5,15.97,15.2019,15.97,4772,12.0886915196163,12.4552518431143,11.8561986846487,12.4552518431143,6118.61092492728,0.0,1.0
2022-12-02,15.25,15.99,15.1,15.38,11646,11.8937126241386,12.4708501547526,11.776725286852,11.995101649787,14932.3853377417,0.0,1.0
2022-12-05,15.23,15.25,15.05,15.2,8412,11.8781143125004,11.8937126241386,11.7377295077565,11.8547168450431,10785.7827117536,0.0,1.0
2022-12-06,15.25,15.25,15.22,15.22,610,11.8937126241386,11.8937126241386,11.8703151566813,11.8703151566813,782.13593130881,0.0,1.0
2022-12-07,14.65,15.1797,14.6344,15.1797,4039,11.4257632749922,11.8388845587303,11.4135965919144,11.8388845587303,5178.76561730537,0.0,1.0
2022-12-08,14.8999,15.25,14.8999,15.0,12771,11.6206641789117,11.8937126241386,11.6206641789117,11.6987337286609,16374.8491454832,0.0,1.0
2022-12-09,15.1,15.25,14.95,14.95,18100,11.776725286852,11.8937126241386,11.6597379495654,11.6597379495654,23207.6399289991,0.0,1.0
2022-12-12,14.95,15.1,14.95,15.1,604,11.6597379495654,11.776725286852,11.6597379495654,11.776725286852,774.442791000854,0.0,1.0
2022-12-13,15.73,15.73,15.0,15.025,7093,12.2680721034558,12.2680721034558,11.6987337286609,11.7182316182087,9094.5740340547,0.0,1.0
2022-12-14,15.0,15.0,14.79,14.9,10073,12.0560598516692,12.0560598516692,11.8872750137458,11.9756861193247,12532.7015508371,0.45816,1.0
2022-12-15,15.0,15.2491,14.05,14.62,15106,12.0560598516692,12.2562708189392,11.2925093943968,11.7506396687602,18794.6976697057,0.0,1.0
2022-12-16,14.5,14.75,14.5,14.6371,13568,11.6541911899468,11.855125520808,11.6541911899468,11.7643835769911,16881.1371628869,0.0,1.0
2022-12-19,14.75,14.75,14.5,14.75,4109,11.855125520808,11.855125520808,11.6541911899468,11.855125520808,5112.36678967438,0.0,1.0
2022-12-20,14.75,14.985,14.75,14.95,7610,11.855125520808,12.0440037918175,11.855125520808,12.0158729854969,9468.26752723826,0.0,1.0
2022-12-21,14.5,14.5973,14.495,14.5,6704,11.6541911899468,11.732394831518,11.6501725033296,11.6541911899468,8341.03357458681,0.0,1.0
2022-12-22,14.495,14.5,14.385,14.49,5002,11.6501725033296,11.6541911899468,11.5617613977507,11.6461538167124,6223.42630371168,0.0,1.0
2022-12-23,14.42,14.5,14.26,14.26,13600,11.5898922040713,11.6541911899468,11.4612942323201,11.4612942323201,16920.9511656295,0.0,1.0
2022-12-27,14.5,14.663,14.22,14.31,7574,11.6541911899468,11.7852003736683,11.4291447393824,11.5014810984924,9423.47677415281,0.0,1.0
2022-12-28,14.23,14.5,14.04,14.05,4123,11.4371821126168,11.6541911899468,11.2844720211623,11.2925093943968,5129.78541587429,0.0,1.0
2022-12-29,14.425,15.0,14.25,14.625,5769,11.5939108906885,12.0560598516692,11.4532568590857,11.7546583553774,7177.71818194974,0.0,1.0
2022-12-30,16.0,16.0,14.01,14.01,18347,12.8597971751138,12.8597971751138,11.260359901459,11.260359901459,22827.1096349855,0.0,1.0
2023-01-03,14.65,16.7,14.37,16.7,33884,11.7747517884635,13.422413301525,11.549705337899,13.422413301525,42158.0521541317,0.0,1.0
2023-01-04,17.38,17.8,15.5,15.65,115305,13.9689546814673,14.3065243573141,12.4579285133915,12.5784891119081,143461.049570067,0.0,1.0
2023-01-05,17.0,17.25,17.0,17.0,7387,13.6635344985584,13.8644688294195,13.6635344985584,13.6635344985584,9190.81369562535,0.0,1.0
2023-01-06,17.51,17.75,17.25,17.5,8131,14.0734405335151,14.2663374911418,13.8644688294195,14.0654031602807,10116.4892593922,0.0,1.0
2023-01-09,18.0001,18.0001,17.69,17.69,6976,14.4673521957353,14.4673521957353,14.2181132517352,14.2181132517352,8679.45259789938,0.0,1.0
2023-01-10,18.35,18.42,18.17,18.1783,10059,14.7485798852086,14.8048414978497,14.6039071669886,14.6105781867732,12515.2829246373,0.0,1.0
2023-01-11,19.406,20.2132,18.6,18.6,15357,15.5973264987661,16.2461032662506,14.9495142160697,14.9495142160697,19106.9887537185,0.0,1.0
2023-01-12,20.0,20.344,19.11,19.11,4270,16.0747464688922,16.3512321081571,15.3594202510265,15.3594202510265,5312.68099097338,0.0,1.0
2023-01-13,19.6999,20.75,19.6999,20.15,15360,15.8335448981265,16.6775494614757,15.8335448981265,16.1953070674089,19110.7213164756,0.0,1.0
2023-01-17,19.65,20.402,19.65,20.25,2864,15.7934384056866,16.3978488729169,15.7934384056866,16.2756807997534,3563.35324546785,0.0,1.0
2023-01-18,20.09,20.1,19.65,20.055,15961,16.1470828280022,16.1551202012367,15.7934384056866,16.1189520216817,19858.4780554862,0.0,1.0
2023-01-19,19.7,19.9096,19.7,19.9096,2551,15.8336252718588,16.0020886148528,15.8336252718588,16.0020886148528,3173.92253114124,0.0,1.0
2023-01-20,19.65,19.7,19.51,19.6579,3470,15.7934384056866,15.8336252718588,15.6809151804043,15.7997879305418,4317.33092240693,0.0,1.0
2023-01-23,19.7,19.7,19.551,19.688,9460,15.8336252718588,15.8336252718588,15.7138684106656,15.8239804239775,11770.0145607982,0.0,1.0
2023-01-24,19.725,19.85,19.725,19.85,1799,15.8537187049449,15.9541858703755,15.8537187049449,15.9541858703755,2238.29346668879,0.0,1.0
2023-01-25,20.0,20.0,19.97,19.97,2603,16.0747464688922,16.0747464688922,16.0506343491889,16.0506343491889,3238.62028559806,0.0,1.0
2023-01-26,19.57,19.8893,19.5501,19.8893,1714,15.729139419811,15.9857727471869,15.7131450470745,15.9857727471869,2132.5375219036,0.0,1.0
2023-01-27,20.0,20.0,19.8808,19.96,1195,16.0747464688922,16.0747464688922,15.9789409799376,16.0425969759544,1486.80416492112,0.0,1.0
2023-01-30,19.92,20.1,19.6236,19.6236,2668,16.0104474830166,16.1551202012367,15.7722197403476,15.7722197403476,3319.49247866909,0.0,1.0
2023-01-31,20.0,20.1588,19.99,20.1588,1144,16.0747464688922,16.2023799558552,16.0667090956578,16.2023799558552,1423.35059805001,0.0,1.0
2023-02-01,19.9999,20.0,19.9999,20.0,952,16.0746660951599,16.0747464688922,16.0746660951599,16.0747464688922,1184.46658159406,0.0,1.0
2023-02-02,19.9723,20.05,19.7377,20.05,2094,16.0524829450328,16.1149333350644,15.8639261689527,16.1149333350644,2605.32880447266,0.0,1.0
2023-02-03,20.25,20.7,19.8,20.7,2575,16.2756807997534,16.6373625953034,15.9139990042033,16.6373625953034,3203.78303319822,0.0,1.0
2023-02-06,19.51,19.74,19.51,19.74,541,15.6809151804043,15.8657747647966,15.6809151804043,15.8657747647966,673.105483868057,0.0,1.0
2023-02-07,19.51,19.51,19.51,19.51,221,15.6809151804043,15.6809151804043,15.6809151804043,15.6809151804043,274.96545644148,0.0,1.0
2023-02-08,19.51,19.755,19.51,19.5172,1100,15.6809151804043,15.8778308246483,15.6809151804043,15.6867020891331,1368.60634427886,0.0,1.0
2023-02-09,20.0,20.0,19.9331,19.9331,1345,16.0747464688922,16.0747464688922,16.0209764419538,16.0209764419538,1673.43230277733,0.0,1.0
2023-02-10,20.1476,20.65,19.7013,19.75,2729,16.1933780978326,16.5971757291312,15.8346701303793,15.873812138031,3395.38792139728,0.0,1.0
2023-02-13,20.7,20.7,20.31,20.5,4300,16.6373625953034,16.6373625953034,16.32390503916,16.4766151306145,5350.00661854463,0.0,1.0
2023-02-14,20.13,20.7,20.12,20.16,6126,16.17923232094,16.6373625953034,16.1711949477056,16.2033444406433,7621.89315004752,0.0,1.0
2023-02-15,20.66,20.7,20.5759,20.5759,566,16.6052131023656,16.6373625953034,16.537618793464,16.537618793464,704.210173510759,0.0,1.0
2023-02-16,20.0601,20.2801,20.0601,20.28,1213,16.1230510820312,16.299873293189,16.1230510820312,16.2997929194567,1509.19954146387,0.0,1.0
2023-02-17,20.345,20.49,20.06,20.22,3524,16.3520358454806,16.4685777573801,16.1229707082989,16.25156868005,4384.51705203517,0.0,1.0
2023-02-21,20.5,20.5,20.22,20.4109,4640,16.4766151306145,16.4766151306145,16.25156868005,16.4050021350956,5773.03039768536,0.0,1.0
2023-02-22,20.27,20.7,20.26,20.4,5050,16.2917555462222,16.6373625953034,16.2837181729878,16.39624139827,6283.14730782567,0.0,1.0
2023-02-23,20.49,20.49,20.28,20.28,4450,16.4685777573801,16.4685777573801,16.2997929194567,16.2997929194567,5536.63475640081,0.0,1.0
2023-02-24,20.63,20.6376,20.63,20.6376,750,16.5811009826623,16.5872093863205,16.5811009826623,16.5872093863205,933.140689281038,0.0,1.0
2023-02-27,20.55,20.7,20.25,20.25,2321,16.5168019967867,16.6373625953034,16.2756807997534,16.2756807997534,2887.75938642839,0.0,1.0
2023-02-28,20.7,20.7,20.7,20.7,500,16.6373625953034,16.6373625953034,16.6373625953034,16.6373625953034,622.093792854026,0.0,1.0
2023-03-01,20.5502,20.6,20.515,20.59,7183,16.5169627442514,16.556988862959,16.4886711904662,16.5489514897245,8936.99942814094,0.0,1.0
2023-03-02,20.4,20.475,19.3575,20.45,4460,16.39624139827,16.4565216975284,15.558345238579,16.4364282644423,5549.07663225792,0.0,1.0
2023-03-03,20.4,20.4,20.4,20.4,45,16.39624139827,16.39624139827,16.39624139827,16.39624139827,55.9884413568624,0.0,1.0
2023-03-06,20.2137,20.39,20.2137,20.35,727,16.2465051349123,16.3882040250356,16.2465051349123,16.3560545320978,904.524374809753,0.0,1.0
2023-03-07,20.2137,20.2137,20.2137,20.2137,2,16.2465051349123,16.2465051349123,16.2465051349123,16.2465051349123,2.4883751714161,0.0,1.0
2023-03-08,20.1769,20.1769,20.1769,20.1769,300,16.2169276014096,16.2169276014096,16.2169276014096,16.2169276014096,373.256275712414,0.0,1.0
2023-03-09,19.7055,19.77,19.63,19.768,1974,15.8380458271378,15.8898868844999,15.7773636592177,15.8882794098531,2456.02629418769,0.0,1.0
2023-03-10,19.3,20.4,19.3,19.7956,6745,15.512130342481,16.39624139827,15.512130342481,15.9104625599801,8392.04526560079,0.0,1.0
2023-03-13,19.3,19.61,18.82,19.35,3233,15.512130342481,15.7612889127488,15.1263364272276,15.5523172086532,4022.45846459412,0.0,1.0
2023-03-14,19.8596,19.8596,19.81,19.81,400,16.325994756201,16.325994756201,16.2852200507735,16.2852200507735,486.576170005368,0.453,1.0
2023-03-15,18.63,19.5107,18.11,18.11,2600,15.315176655523,16.0391742980629,14.8876999050736,14.8876999050736,3162.74510503489,0.0,1.0
2023-03-16,19.0,19.0,18.87,18.97,3708,15.6193428048812,15.6193428048812,15.5124736172689,15.594680684663,4510.56109594976,0.0,1.0
2023-03-17,18.67,20.26,18.25,18.99,3550,15.3480594824806,16.655151854047,15.0027897994254,15.6111220981418,4318.36350879765,0.0,1.0
2023-03-20,18.85,18.87,18.85,18.87,1742,15.49603220379,15.5124736172689,15.49603220379,15.5124736172689,2119.03922037338,0.0,1.0
2023-03-21,18.85,18.85,18.85,18.85,1,15.49603220379,15.49603220379,15.49603220379,15.49603220379,1.21644042501342,0.0,1.0
2023-03-22,18.85,18.85,18.85,18.85,0,15.49603220379,15.49603220379,15.49603220379,15.49603220379,0,0.0,1.0
2023-03-23,18.85,18.85,18.85,18.85,1,15.49603220379,15.49603220379,15.49603220379,15.49603220379,1.21644042501342,0.0,1.0
2023-03-24,20.0,20.24,18.85,18.85,2038,16.4414134788223,16.6387104405682,15.49603220379,15.49603220379,2479.10558617735,0.0,1.0
2023-03-27,20.0,20.0,20.0,20.0,30,16.4414134788223,16.4414134788223,16.4414134788223,16.4414134788223,36.4932127504027,0.0,1.0
2023-03-28,19.21,19.9999,19.21,19.7453,901,15.7919776464088,16.4413312717549,15.7919776464088,16.2320320781695,1096.01282293709,0.0,1.0
2023-03-29,19.3,19.3,19.3,19.3,300,15.8659640070635,15.8659640070635,15.8659640070635,15.8659640070635,364.932127504027,0.0,1.0
2023-03-30,19.5,19.5,19.5,19.5,100,16.0303781418518,16.0303781418518,16.0303781418518,16.0303781418518,121.644042501342,0.0,1.0
2023-03-31,19.39,19.5816,19.36,19.5816,1515,15.9399503677182,16.0974591088454,15.9152882475,16.0974591088454,1842.90724389534,0.0,1.0
2023-04-03,19.39,19.39,19.39,19.39,58,15.9399503677182,15.9399503677182,15.9399503677182,15.9399503677182,70.5535446507785,0.0,1.0
2023-04-04,19.85,19.9999,19.85,19.9999,1758,16.3181028777312,16.4413312717549,16.3181028777312,16.4413312717549,2138.50226717359,0.0,1.0
2023-04-05,19.01,19.86,18.83,19.86,1710,15.6275635116206,16.3263235844706,15.4795907903112,16.3263235844706,2080.11312677295,0.0,1.0
2023-04-06,20.39,20.39,19.8081,20.0,3525,16.7620210416594,16.7620210416594,16.283658116493,16.4414134788223,4287.9524981723,0.0,1.0
2023-04-10,20.01,20.01,20.01,20.01,501,16.4496341855617,16.4496341855617,16.4496341855617,16.4496341855617,609.436652931725,0.0,1.0
2023-04-11,20.9726,20.9726,19.724,19.724,4115,17.2409594162974,17.2409594162974,16.2145219728146,16.2145219728146,5005.65234893024,0.0,1.0
2023-04-12,21.0,21.0,21.0,21.0,2073,17.2634841527634,17.2634841527634,17.2634841527634,17.2634841527634,2521.68100105283,0.0,1.0
2023-04-13,20.9499,20.9499,20.8299,20.8299,2000,17.222298411999,17.222298411999,17.1236499311261,17.1236499311261,2432.88085002684,0.0,1.0
2023-04-14,18.87,20.52,18.86,20.5003,1258,15.5124736172689,16.8688902292717,15.5042529105294,16.8526954369951,1530.28205466688,0.0,1.0
2023-04-17,20.17,20.17,20.17,20.17,110,16.5811654933923,16.5811654933923,16.5811654933923,16.5811654933923,133.808446751476,0.0,1.0
2023-04-18,20.17,20.17,20.17,20.17,0,16.5811654933923,16.5811654933923,16.5811654933923,16.5811654933923,0,0.0,1.0
2023-04-19,20.373,20.7,20.3,20.7,1490,16.7480458402024,17.0168629505811,16.6880346810047,17.0168629505811,1812.49623326999,0.0,1.0
2023-04-20,19.67,19.67,19.67,19.67,119,16.1701301564218,16.1701301564218,16.1701301564218,16.1701301564218,144.756410576597,0.0,1.0
2023-04-21,19.67,19.67,19.67,19.67,2,16.1701301564218,16.1701301564218,16.1701301564218,16.1701301564218,2.43288085002683,0.0,1.0
2023-04-24,19.67,19.67,19.67,19.67,0,16.1701301564218,16.1701301564218,16.1701301564218,16.1701301564218,0,0.0,1.0
2023-04-25,19.85,19.85,19.05,19.05,832,16.3181028777312,16.3181028777312,15.6604463385783,15.6604463385783,1012.07843361116,0.0,1.0
2023-04-26,19.85,19.85,19.85,19.85,0,16.3181028777312,16.3181028777312,16.3181028777312,16.3181028777312,0,0.0,1.0
2023-04-27,19.85,19.85,19.85,19.85,0,16.3181028777312,16.3181028777312,16.3181028777312,16.3181028777312,0,0.0,1.0
2023-04-28,19.7988,19.889,19.7988,19.889,491,16.2760128592254,16.3501636340149,16.2760128592254,16.3501636340149,597.272248681588,0.0,1.0
2023-05-01,19.7988,19.7988,19.7988,19.7988,0,16.2760128592254,16.2760128592254,16.2760128592254,16.2760128592254,0,0.0,1.0
2023-05-02,19.8001,19.8001,19.8,19.8001,1600,16.2770815511015,16.2770815511015,16.2769993440341,16.2770815511015,1946.30468002147,0.0,1.0
2023-05-03,19.25,19.8,19.25,19.8,1210,15.8248604733665,16.2769993440341,15.8248604733665,16.2769993440341,1471.89291426624,0.0,1.0
2023-05-04,19.0001,20.0345,19.0001,19.55,2391,15.6194250119486,16.4697749170733,15.6194250119486,16.0714816755488,2908.50905620709,0.0,1.0
2023-05-05,19.0001,19.0001,19.0001,19.0001,0,15.6194250119486,15.6194250119486,15.6194250119486,15.6194250119486,0,0.0,1.0
2023-05-08,19.0001,19.0001,19.0001,19.0001,1,15.6194250119486,15.6194250119486,15.6194250119486,15.6194250119486,1.21644042501342,0.0,1.0
2023-05-09,19.51,20.0,19.51,20.0,600,16.0385988485912,16.4414134788223,16.0385988485912,16.4414134788223,729.864255008051,0.0,1.0
2023-05-10,19.86,19.86,19.86,19.86,188,16.3263235844706,16.3263235844706,16.3263235844706,16.3263235844706,228.690799902522,0.0,1.0
2023-05-11,19.96,19.96,19.95,19.95,650,16.4085306518647,16.4085306518647,16.4003099451253,16.4003099451253,790.686276258722,0.0,1.0
2023-05-12,20.055,20.055,19.0,19.0,2888,16.4866273658891,16.4866273658891,15.6193428048812,15.6193428048812,3513.07994743875,0.0,1.0
2023-05-15,20.0,20.0,20.0,20.0,300,16.4414134788223,16.4414134788223,16.4414134788223,16.4414134788223,364.932127504027,0.0,1.0
2023-05-16,20.0,20.0,20.0,20.0,0,16.4414134788223,16.4414134788223,16.4414134788223,16.4414134788223,0,0.0,1.0
2023-05-17,19.544,20.0,19.5345,20.0,1050,16.0665492515052,16.4414134788223,16.0587395801027,16.4414134788223,1277.26244626409,0.0,1.0
2023-05-18,20.68,20.68,19.0,20.0,4516,17.0004215371023,17.0004215371023,15.6193428048812,16.4414134788223,5493.4449593606,0.0,1.0
2023-05-19,20.68,20.68,20.68,20.68,2,17.0004215371023,17.0004215371023,17.0004215371023,17.0004215371023,2.43288085002684,0.0,1.0
2023-05-22,20.68,20.68,20.68,20.68,2,17.0004215371023,17.0004215371023,17.0004215371023,17.0004215371023,2.43288085002684,0.0,1.0
2023-05-23,20.0,20.6804,19.8,20.6804,3120,16.4414134788223,17.0007503653719,16.2769993440341,17.0007503653719,3795.29412604188,0.0,1.0
2023-05-24,20.0,20.0,20.0,20.0,14,16.4414134788223,16.4414134788223,16.4414134788223,16.4414134788223,17.0301659501879,0.0,1.0
2023-05-25,20.0,20.0,20.0,20.0,0,16.4414134788223,16.4414134788223,16.4414134788223,16.4414134788223,0,0.0,1.0
2023-05-26,20.0,20.0,20.0,20.0,31,16.4414134788223,16.4414134788223,16.4414134788223,16.4414134788223,37.7096531754161,0.0,1.0
2023-05-30,20.94,20.94,20.21,20.25,1746,17.214159912327,17.214159912327,16.61404832035,16.6469311473076,2123.90498207343,0.0,1.0
2023-05-31,20.95,20.95,20.8,20.94,810,17.2223806190664,17.2223806190664,17.0990700179752,17.214159912327,985.316744260869,0.0,1.0
2023-06-01,20.95,20.95,20.95,20.95,0,17.2223806190664,17.2223806190664,17.2223806190664,17.2223806190664,0,0.0,1.0
2023-06-02,20.95,20.95,20.95,20.95,91,17.2223806190664,17.2223806190664,17.2223806190664,17.2223806190664,110.696078676221,0.0,1.0
2023-06-05,21.25,21.25,20.0,21.0,2347,17.4690018212487,17.4690018212487,16.4414134788223,17.2634841527634,2854.9856775065,0.0,1.0
2023-06-06,20.25,20.75,19.75,20.7,3002,16.6469311473076,17.0579664842782,16.235895810337,17.0168629505811,3651.75415589029,0.0,1.0
2023-06-07,20.9536,21.04,20.03,20.25,3468,17.2253400734926,17.2963669797211,16.4660755990406,16.6469311473076,4218.61539394653,0.0,1.0
2023-06-08,20.9536,20.9536,20.9536,20.9536,48,17.2253400734926,17.2253400734926,17.2253400734926,17.2253400734926,58.3891404006441,0.0,1.0
2023-06-09,20.9536,20.9536,20.9536,20.9536,234,17.2253400734926,17.2253400734926,17.2253400734926,17.2253400734926,284.64705945314,0.0,1.0
2023-06-12,20.8,20.8,20.8,20.8,102,17.0990700179752,17.0990700179752,17.0990700179752,17.0990700179752,124.076923351369,0.0,1.0
2023-06-13,20.8,20.8,20.8,20.8,102,17.0990700179752,17.0990700179752,17.0990700179752,17.0990700179752,124.076923351369,0.0,1.0
2023-06-14,20.8,20.8,20.8,20.8,2,17.4673576799008,17.4673576799008,17.4673576799008,17.4673576799008,2.38158516945399,0.448,1.0
2023-06-15,20.8,20.8,20.8,20.8,0,17.4673576799008,17.4673576799008,17.4673576799008,17.4673576799008,0,0.0,1.0
2023-06-16,21.25,21.41,20.85,20.85,1633,17.845257245091,17.9796215349364,17.5093465204775,17.5093465204775,1944.56429085918,0.0,1.0
2023-06-20,21.0,21.0,21.0,21.0,891,17.6353130422076,17.6353130422076,17.6353130422076,17.6353130422076,1060.99619299175,0.0,1.0
2023-06-21,20.95,20.9999,20.95,20.96,505,17.5933242016309,17.6352290645264,17.5933242016309,17.6017219697462,601.350255287131,0.0,1.0
2023-06-22,20.95,20.95,20.95,20.95,5,17.5933242016309,17.5933242016309,17.5933242016309,17.5933242016309,5.95396292363496,0.0,1.0
2023-06-23,21.18,21.18,21.1,21.1,225,17.7864728682836,17.7864728682836,17.7192907233609,17.7192907233609,267.928331563574,0.0,1.0
2023-06-26,21.446,21.446,21.446,21.446,318,18.0098535001516,18.0098535001516,18.0098535001516,18.0098535001516,378.672041943184,0.0,1.0
2023-06-27,20.09,21.8999,20.09,21.59,5636,16.8711161437119,18.3910281949067,16.8711161437119,18.1307813610125,6711.30700752133,0.0,1.0
2023-06-28,21.25,21.34,20.25,20.3,4048,17.845257245091,17.920837158129,17.0054804335573,17.047469274134,4820.32838297487,0.0,1.0
2023-06-29,21.3952,21.45,20.65,20.95,4428,17.9671928381257,18.0132126073977,17.3413911581708,17.5933242016309,5272.82956517112,0.0,1.0
2023-06-30,21.5,21.86,21.5,21.8003,1191,18.0552014479744,18.3575211001266,18.0552014479744,18.307386424478,1418.23396840985,0.0,1.0
2023-07-03,21.5,21.5,21.5,21.5,235,18.0552014479744,18.0552014479744,18.0552014479744,18.0552014479744,279.836257410844,0.0,1.0
2023-07-05,21.1,21.1,21.1,21.1,334,17.7192907233609,17.7192907233609,17.7192907233609,17.7192907233609,397.724723298817,0.0,1.0
2023-07-06,21.2,21.97,21.2,21.97,1051,17.8032684045143,18.4498965493953,17.8032684045143,18.4498965493953,1251.52300654807,0.0,1.0
2023-07-07,21.95,21.95,21.425,21.425,4792,18.4331010131646,18.4331010131646,17.9922181871094,17.9922181871094,5706.27806601174,0.0,1.0
2023-07-10,21.15,21.89,21.15,21.89,1112,17.7612795639376,18.3827144044726,17.7612795639376,18.3827144044726,1324.16135421642,0.0,1.0
2023-07-11,21.74,21.91,21.74,21.91,1203,18.2567478827425,18.3995099407032,18.2567478827425,18.3995099407032,1432.52347942657,0.0,1.0
2023-07-12,21.74,21.74,21.74,21.74,50,18.2567478827425,18.2567478827425,18.2567478827425,18.2567478827425,59.5396292363497,0.0,1.0
2023-07-13,21.74,21.74,21.31,21.74,11063,18.2567478827425,18.2567478827425,17.895643853783,18.2567478827425,13173.7383648347,0.0,1.0
2023-07-14,21.74,21.74,21.74,21.74,0,18.2567478827425,18.2567478827425,18.2567478827425,18.2567478827425,0,0.0,1.0
2023-07-17,21.85,22.09,21.8273,22.09,3067,18.3491233320112,18.5506697667793,18.3300603983894,18.5506697667793,3652.16085735769,0.0,1.0
2023-07-18,21.78,21.9899,20.925,21.67,4749,18.2903389552039,18.4666081079448,17.5723297813425,18.1979635059351,5655.07398486847,0.0,1.0
2023-07-19,21.72,21.72,21.72,21.72,133,18.2399523465118,18.2399523465118,18.2399523465118,18.2399523465118,158.37541376869,0.0,1.0
2023-07-20,21.25,21.5,21.25,21.5,2336,17.845257245091,18.0552014479744,17.845257245091,18.0552014479744,2781.69147792225,0.0,1.0
2023-07-21,21.33,21.705,21.18,21.22,1532,17.9124393900137,18.2273556943388,17.7864728682836,17.820063940745,1824.29423980175,0.0,1.0
2023-07-24,21.28,21.35,20.75,21.35,5711,17.870450549437,17.9292349262444,17.4253688393242,17.9292349262444,6800.61645137586,0.0,1.0
2023-07-25,21.32,21.49,20.7422,20.75,2697,17.9040416218984,18.0468036798591,17.4188185801942,17.4253688393242,3211.56760100869,0.0,1.0
2023-07-26,21.3,21.3,21.3,21.3,154,17.8872460856677,17.8872460856677,17.8872460856677,17.8872460856677,183.382058047957,0.0,1.0
2023-07-27,21.5501,21.5501,21.5,21.5,1626,18.0972742662323,18.0972742662323,18.0552014479744,18.0552014479744,1936.22874276609,0.0,1.0
2023-07-28,21.5501,21.5501,21.5501,21.5501,0,18.0972742662323,18.0972742662323,18.0972742662323,18.0972742662323,0,0.0,1.0
2023-07-31,21.55,21.7291,21.55,21.65,3056,18.0971902885511,18.2475943154968,18.0971902885511,18.1811679697045,3639.06213892569,0.0,1.0
2023-08-01,21.55,21.55,21.55,21.55,0,18.0971902885511,18.0971902885511,18.0971902885511,18.0971902885511,0,0.0,1.0
2023-08-02,21.92,21.92,21.7062,21.7062,2912,18.4079077088186,18.4079077088186,18.2283634265127,18.2283634265127,3467.588006725,0.0,1.0
2023-08-03,22.6,22.6,21.5001,21.92,8361,18.9789559406615,18.9789559406615,18.0552854256556,18.4079077088186,9956.21680090238,0.0,1.0
2023-08-04,21.75,22.0736,21.75,22.0736,935,18.2651456508578,18.5368974270701,18.2651456508578,18.5368974270701,1113.39106671974,0.0,1.0
2023-08-07,21.9,21.9,21.825,21.825,1085,18.3911121725879,18.3911121725879,18.3281289117229,18.3281289117229,1292.00995442879,0.0,1.0
2023-08-08,21.5058,21.86,21.5,21.75,2398,18.0600721534813,18.3575211001266,18.0552014479744,18.2651456508578,2855.52061817533,0.0,1.0
2023-08-09,21.3,21.89,21.3,21.85,1250,17.8872460856677,18.3827144044726,17.8872460856677,18.3491233320112,1488.49073090874,0.0,1.0
2023-08-10,21.3,21.3,21.3,21.3,0,17.8872460856677,17.8872460856677,17.8872460856677,17.8872460856677,0,0.0,1.0
2023-08-11,21.3,21.3,21.3,21.3,100,17.8872460856677,17.8872460856677,17.8872460856677,17.8872460856677,119.079258472699,0.0,1.0
2023-08-14,21.81,21.81,20.99,21.6,4269,18.3155322595499,18.3155322595499,17.6269152740922,18.1391791291278,5083.49354419952,0.0,1.0
2023-08-15,21.2,21.77,20.6,21.77,1464,17.8032684045143,18.2819411870885,17.2994023175941,18.2819411870885,1743.32034404032,0.0,1.0
2023-08-16,21.01,21.01,21.01,21.01,235,17.6437108103229,17.6437108103229,17.6437108103229,17.6437108103229,279.836257410843,0.0,1.0
2023-08-17,21.8,21.8,21.194,21.41,1253,18.3071344914345,18.3071344914345,17.7982297436451,17.9796215349364,1492.06310866292,0.0,1.0
2023-08-18,21.8,21.8,21.8,21.8,47,18.3071344914345,18.3071344914345,18.3071344914345,18.3071344914345,55.9672514821687,0.0,1.0
2023-08-21,20.9937,21.31,20.99,21.31,6000,17.6300224482949,17.895643853783,17.6269152740922,17.895643853783,7144.75550836196,0.0,1.0
2023-08-22,21.23,21.5,21.115,21.49,2940,17.8284617088603,18.0552014479744,17.7318873755339,18.0468036798591,3500.93019909736,0.0,1.0
2023-08-23,21.702,21.702,21.4552,21.59,4471,18.2248363639042,18.2248363639042,18.0175794468177,18.1307813610125,5324.03364631439,0.0,1.0
2023-08-24,21.92,21.92,21.79,21.79,7500,18.4079077088186,18.4079077088186,18.2987367233192,18.2987367233192,8930.94438545243,0.0,1.0
2023-08-25,21.9,22.1799,21.17,21.8719,4421,18.3911121725879,18.6261657021362,17.7780751001683,18.3675144441838,5264.49401707803,0.0,1.0
2023-08-28,22.01,22.18,21.56,21.56,910,18.4834876218566,18.6262496798173,18.1055880566664,18.1055880566664,1083.62125210156,0.0,1.0
2023-08-29,21.99,21.99,20.6101,21.555,2407,18.4666920856259,18.4666920856259,17.3078840633906,18.1013891726088,2866.23775143788,0.0,1.0
2023-08-30,21.24,24.29,21.24,22.0,12087,17.8368594769757,20.3981787521534,17.8368594769757,18.4750898537413,14393.1099715951,0.0,1.0
2023-08-31,21.4,23.0,21.38,22.75,2031,17.971223766821,19.314866665275,17.9544282305904,19.1049224623915,2418.49973958053,0.0,1.0
2023-09-01,21.65,21.8,21.65,21.8,1329,18.1811679697045,18.3071344914345,18.1811679697045,18.3071344914345,1582.56334510217,0.0,1.0
2023-09-05,21.65,21.65,21.65,21.65,44,18.1811679697045,18.1811679697045,18.1811679697045,18.1811679697045,52.3948737279876,0.0,1.0
2023-09-06,21.75,22.05,20.76,21.75,1500,18.2651456508578,18.517078694318,17.4337666074395,18.2651456508578,1786.18887709049,0.0,1.0
2023-09-07,22.5,22.5,21.75,22.09,1097,18.8949782595081,18.8949782595081,18.2651456508578,18.5506697667793,1306.29946544551,0.0,1.0
2023-09-08,22.1,22.1,22.0,22.0,7918,18.5590675348946,18.5590675348946,18.4750898537413,18.4750898537413,9428.69568586835,0.0,1.0
2023-09-11,23.0,23.4899,22.1,22.1,4070,19.314866665275,19.7262733252453,18.5590675348946,18.5590675348946,4846.52581983885,0.0,1.0
2023-09-12,22.75,22.9999,22.6,22.9999,3065,19.1049224623915,19.3147826875938,18.9789559406615,19.3147826875938,3649.77927218824,0.0,1.0
2023-09-13,22.8,22.8,22.6,22.69,2982,19.1469113029682,19.1469113029682,18.9789559406615,19.0545358536995,3550.9434876559,0.0,1.0
2023-09-14,22.99,23.16,22.4527,23.16,3964,19.6868877927844,19.8324628656323,19.2267849301892,19.8324628656323,4629.08921710834,0.453,1.0
2023-09-15,21.66,22.9999,21.66,22.9999,380,18.547976928739,19.6953653999679,18.547976928739,19.6953653999679,443.757291246511,0.0,1.0
2023-09-18,22.228,22.7,21.6803,21.6803,3277,19.0343689368426,19.438553844985,18.565360305085,18.565360305085,3826.82274582846,0.0,1.0
2023-09-19,22.4998,22.4998,22.25,22.25,4139,19.2671177886077,19.2671177886077,19.053208063917,19.053208063917,4833.4511275508,0.0,1.0
2023-09-20,22.35,22.35,22.35,22.35,567,19.1388404597099,19.1388404597099,19.1388404597099,19.1388404597099,662.13258983361,0.0,1.0
2023-09-21,22.02,22.375,22.02,22.25,2755,18.8562535535934,19.1602485586581,18.8562535535934,19.053208063917,3217.2403615372,0.0,1.0
2023-09-22,22.0,22.02,22.0,22.02,644,18.8391270744348,18.8562535535934,18.8391270744348,18.8562535535934,752.051830428298,0.0,1.0
2023-09-25,22.35,22.5,22.35,22.5,2822,19.1388404597099,19.2672890533992,19.1388404597099,19.2672890533992,3295.48177867804,0.0,1.0
2023-09-26,21.7,21.7,21.68,21.68,451,18.5822298870562,18.5822298870562,18.5651034078976,18.5651034078976,526.669837768884,0.0,1.0
2023-09-27,21.6,21.75,20.6001,21.7497,1951,18.4965974912633,18.6250460849526,17.6403591657302,18.6247891877652,2278.34335584721,0.0,1.0
2023-09-28,21.6,21.6,21.6,21.6,0,18.4965974912633,18.4965974912633,18.4965974912633,18.4965974912633,0,0.0,1.0
2023-09-29,21.6,21.6,20.5882,21.6,1102,18.4965974912633,18.4965974912633,17.6301689106309,18.4965974912633,1286.89614461488,0.0,1.0
2023-10-02,21.6,22.49,21.3376,21.3376,2877,18.4965974912633,19.25872581382,18.2718980847027,18.2718980847027,3359.70980767424,0.0,1.0
2023-10-03,21.6,21.6,21.6,21.6,79,18.4965974912633,18.4965974912633,18.4965974912633,18.4965974912633,92.2548052854587,0.0,1.0
2023-10-04,21.5,21.5,21.5,21.5,844,18.4109650954704,18.4109650954704,18.4109650954704,18.4109650954704,985.608299505408,0.0,1.0
2023-10-05,22.0,22.57,21.75,22.56,1877,18.8391270744348,19.3272317304543,18.6250460849526,19.318668490875,2191.92746228869,0.0,1.0
2023-10-06,22.0,22.0,22.0,22.0,196,18.8391270744348,18.8391270744348,18.8391270744348,18.8391270744348,228.885339695569,0.0,1.0
2023-10-09,21.31,21.7699,21.31,21.7699,1600,18.2482635434639,18.6420869317154,18.2482635434639,18.6420869317154,1868.45175261689,0.0,1.0
2023-10-10,21.31,21.31,21.31,21.31,0,18.2482635434639,18.2482635434639,18.2482635434639,18.2482635434639,0,0.0,1.0
2023-10-11,21.46,21.46,21.46,21.46,101,18.3767121371532,18.3767121371532,18.3767121371532,18.3767121371532,117.946016883941,0.0,1.0
2023-10-12,21.658,21.658,21.44,21.658,476,18.5462642808232,18.5462642808232,18.3595856579947,18.5462642808232,555.864396403523,0.0,1.0
2023-10-13,22.58,22.58,21.43,21.45,1164,19.3357949700336,19.3357949700336,18.3510224184154,18.368148897574,1359.29865002878,0.0,1.0
2023-10-16,21.4301,21.4301,21.43,21.43,602,18.3511080508112,18.3511080508112,18.3510224184154,18.3510224184154,703.004971922103,0.0,1.0
2023-10-17,22.5,22.5,21.42,21.44,1228,19.2672890533992,19.2672890533992,18.3424591788361,18.3595856579947,1434.03672013346,0.0,1.0
2023-10-18,21.4201,21.4301,21.42,21.43,3892,18.3425448112319,18.3511080508112,18.3424591788361,18.3510224184154,4545.00888824057,0.0,1.0
2023-10-19,21.9781,21.9781,21.42,21.49,802,18.8203735797562,18.8203735797562,18.3424591788361,18.4024018558911,936.561440999214,0.0,1.0
2023-10-20,21.96,21.96,21.42,21.47,2307,18.8048741161177,18.8048741161177,18.3424591788361,18.3852753767325,2694.07387080447,0.0,1.0
2023-10-23,21.96,21.96,21.96,21.96,134,18.8048741161177,18.8048741161177,18.8048741161177,18.8048741161177,156.482834281664,0.0,1.0
2023-10-24,21.96,21.96,21.96,21.96,457,18.8048741161177,18.8048741161177,18.8048741161177,18.8048741161177,533.676531841198,0.0,1.0
2023-10-25,20.62,21.99,20.62,21.51,3738,17.657400012493,18.8305638348555,17.657400012493,18.4195283350497,4365.1704070512,0.0,1.0
2023-10-26,20.66,20.66,20.66,20.66,874,17.6916529708102,17.6916529708102,17.6916529708102,17.6916529708102,1020.64176986697,0.0,1.0
2023-10-27,20.66,20.66,20.66,20.66,0,17.6916529708102,17.6916529708102,17.6916529708102,17.6916529708102,0,0.0,1.0
2023-10-30,20.965,21.9,20.68,20.68,639,17.9528317779785,18.7534946786419,17.7087794499687,17.7087794499687,746.212918701368,0.0,1.0
2023-10-31,20.9165,20.9165,20.67,20.68,1340,17.9113000660189,17.9113000660189,17.7002162103894,17.7087794499687,1564.82834281664,0.0,1.0
2023-11-01,20.7601,20.7601,20.75,20.76,1000,17.7773709989988,17.7773709989988,17.7687221270238,17.777285366603,1167.78234538556,0.0,1.0
2023-11-02,20.7601,20.7601,20.7601,20.7601,43,17.7773709989988,17.7773709989988,17.7773709989988,17.7773709989988,50.2146408515789,0.0,1.0
2023-11-03,21.66,21.6999,20.82,21.6208,4412,18.547976928739,18.5821442546604,17.8286648040788,18.5144090295882,5152.25570784107,0.0,1.0
2023-11-06,21.66,21.66,21.66,21.66,0,18.547976928739,18.547976928739,18.547976928739,18.547976928739,0,0.0,1.0
2023-11-07,21.3499,21.8899,20.96,21.8163,7100,18.2824308693853,18.7448458066669,17.9485501581888,18.6818203633633,8291.25465223743,0.0,1.0
2023-11-08,21.15,21.425,21.0456,21.425,5020,18.1112517101953,18.3467407986257,18.0218514889875,18.3467407986257,5862.26737383548,0.0,1.0
2023-11-09,21.15,21.15,21.15,21.15,56,18.1112517101953,18.1112517101953,18.1112517101953,18.1112517101953,65.395811341591,0.0,1.0
2023-11-10,21.15,21.15,21.15,21.15,0,18.1112517101953,18.1112517101953,18.1112517101953,18.1112517101953,0,0.0,1.0
2023-11-13,21.0,21.425,20.72,21.18,6024,17.982803116506,18.3467407986257,17.7430324082859,18.1369414289332,7034.72084860257,0.0,1.0
2023-11-14,20.9,21.5,20.72,20.9,11540,17.8971707207131,18.4109650954704,17.7430324082859,17.8971707207131,13476.2082657493,0.0,1.0
2023-11-15,20.9,20.9,20.9,20.9,49,17.8971707207131,17.8971707207131,17.8971707207131,17.8971707207131,57.2213349238921,0.0,1.0
2023-11-16,21.095,21.1,21.0148,21.0148,965,18.0641538925092,18.0684355122989,17.9954767110833,17.9954767110833,1126.90996329706,0.0,1.0
2023-11-17,21.095,21.095,21.095,21.095,1,18.0641538925092,18.0641538925092,18.0641538925092,18.0641538925092,1.16778234538556,0.0,1.0
2023-11-20,21.095,21.095,21.095,21.095,0,18.0641538925092,18.0641538925092,18.0641538925092,18.0641538925092,0,0.0,1.0
2023-11-21,21.3567,21.76,21.3567,21.76,706,18.2882538722992,18.6336093245319,18.2882538722992,18.6336093245319,824.454335842201,0.0,1.0
2023-11-22,21.3732,21.76,21.3732,21.76,502,18.302383217605,18.6336093245319,18.302383217605,18.6336093245319,586.226737383549,0.0,1.0
2023-11-24,21.3732,21.3732,21.3732,21.3732,0,18.302383217605,18.302383217605,18.302383217605,18.302383217605,0,0.0,1.0
2023-11-27,21.77,21.77,21.76,21.76,350,18.6421725641112,18.6421725641112,18.6336093245319,18.6336093245319,408.723820884944,0.0,1.0
2023-11-28,21.77,21.77,21.77,21.77,10,18.6421725641112,18.6421725641112,18.6421725641112,18.6421725641112,11.6778234538555,0.0,1.0
2023-11-29,21.68,22.5,20.34,21.055,2551,18.5651034078976,19.2672890533992,17.4176293042729,18.0299009341921,2979.01276307855,0.0,1.0
2023-11-30,21.5999,21.6,21.59,21.6,2579,18.4965118588675,18.4965974912633,18.488034251684,18.4965974912633,3011.71066874934,0.0,1.0
2023-12-01,22.0,22.49,21.58,22.49,1941,18.8391270744348,19.25872581382,18.4794710121047,19.25872581382,2266.66553239336,0.0,1.0
2023-12-04,21.405,21.405,21.405,21.405,257,18.3296143194672,18.3296143194672,18.3296143194672,18.3296143194672,300.120062764087,0.0,1.0
2023-12-05,21.9458,21.9458,21.5,21.51,2603,18.7927143159151,18.7927143159151,18.4109650954704,18.4195283350497,3039.7374450386,0.0,1.0
2023-12-06,21.94,21.95,21.94,21.95,550,18.7877476369591,18.7963108765384,18.7877476369591,18.7963108765384,642.280289962055,0.0,1.0
2023-12-07,21.73,21.95,21.73,21.95,791,18.607919605794,18.7963108765384,18.607919605794,18.7963108765384,923.715835199975,0.0,1.0
2023-12-08,22.0,22.0,22.0,22.0,100,18.8391270744348,18.8391270744348,18.8391270744348,18.8391270744348,116.778234538556,0.0,1.0
2023-12-11,21.75,22.0,21.75,22.0,316,18.6250460849526,18.8391270744348,18.6250460849526,18.8391270744348,369.019221141835,0.0,1.0
2023-12-12,21.75,21.75,21.75,21.75,50,18.6250460849526,18.6250460849526,18.6250460849526,18.6250460849526,58.3891172692778,0.0,1.0
2023-12-13,21.75,21.75,21.75,21.75,80,18.6250460849526,18.6250460849526,18.6250460849526,18.6250460849526,93.4225876308444,0.0,1.0
2023-12-14,21.75,21.75,21.1201,21.56,2786,19.0173794695173,19.0173794695173,18.4666186728346,18.8512506373698,3186.32228468321,0.45816,1.0
2023-12-15,21.75,21.75,21.75,21.75,2,19.0173794695173,19.0173794695173,19.0173794695173,19.0173794695173,2.28738139603964,0.0,1.0
2023-12-18,21.5,21.95,21.5,21.7502,2013,18.7987889009021,19.1922519244094,18.7987889009021,19.0175543419722,2302.2493751139,0.0,1.0
2023-12-19,21.75,21.98,21.734,21.734,706,19.0173794695173,19.2184827926432,19.0033896731259,19.0033896731259,807.445632801992,0.0,1.0
2023-12-20,21.304,22.0,20.65,21.98,4224,18.6274138951079,19.2359700381324,18.0555809676107,19.2184827926432,4830.94950843571,0.0,1.0
2023-12-21,21.4711,21.4711,21.32,21.32,200,18.7735198311702,18.7735198311702,18.6414036914992,18.6414036914992,228.738139603964,0.0,1.0
2023-12-22,21.03,21.04,20.7818,21.0,3550,18.3878386319057,18.3965822546503,18.1708219153846,18.3616077636719,4060.10197797035,0.0,1.0
2023-12-26,21.03,21.03,21.03,21.03,0,18.3878386319057,18.3878386319057,18.3878386319057,18.3878386319057,0,0.0,1.0
2023-12-27,20.7813,21.35,20.7813,21.31,1673,18.1703847342473,18.6676345597331,18.1703847342473,18.6326600687546,1913.39453778716,0.0,1.0
2023-12-28,20.7813,20.7813,20.7813,20.7813,154,18.1703847342473,18.1703847342473,18.1703847342473,18.1703847342473,176.128367495052,0.0,1.0
2023-12-29,21.0,21.65,20.9,20.91,1397,18.3616077636719,18.9299432420712,18.2741715362258,18.2829151589704,1597.73590513368,0.0,1.0
2024-01-02,22.0,22.0,21.05,21.1498,4624,19.2359700381324,19.2359700381324,18.4053258773949,18.4925872323861,5288.42578764365,0.0,1.0
2024-01-03,22.0,22.0,22.0,22.0,149,19.2359700381324,19.2359700381324,19.2359700381324,19.2359700381324,170.409914004953,0.0,1.0
2024-01-04,21.575,21.575,21.575,21.575,100,18.8643660714867,18.8643660714867,18.8643660714867,18.8643660714867,114.369069801982,0.0,1.0
2024-01-05,21.575,21.575,21.575,21.575,0,18.8643660714867,18.8643660714867,18.8643660714867,18.8643660714867,0,0.0,1.0
2024-01-08,21.4,22.0,20.8,21.9999,5263,18.7113526734561,19.2359700381324,18.1867353087798,19.235882601905,6019.2441436783,0.0,1.0
2024-01-09,21.4,21.4,21.4,21.4,0,18.7113526734561,18.7113526734561,18.7113526734561,18.7113526734561,0,0.0,1.0
2024-01-10,22.1709,22.5,20.7501,21.03,11603,19.3853985508377,19.6731511753627,18.1431046312842,18.3878386319057,13270.243169124,0.0,1.0
2024-01-11,22.1709,22.1709,22.1709,22.1709,2,19.3853985508377,19.3853985508377,19.3853985508377,19.3853985508377,2.28738139603964,0.0,1.0
2024-01-12,22.1709,22.1709,22.1709,22.1709,25,19.3853985508377,19.3853985508377,19.3853985508377,19.3853985508377,28.5922674504955,0.0,1.0
2024-01-16,21.16,21.7062,21.12,21.7062,1608,18.5015057275856,18.9790824018959,18.4665312366071,18.9790824018959,1839.05464241586,0.0,1.0
2024-01-17,21.16,21.16,21.16,21.16,0,18.5015057275856,18.5015057275856,18.5015057275856,18.5015057275856,0,0.0,1.0
2024-01-18,21.5,21.5,21.5,21.5,486,18.7987889009021,18.7987889009021,18.7987889009021,18.7987889009021,555.833679237633,0.0,1.0
2024-01-19,21.49,21.77,21.2625,21.49,4552,18.7900452781575,19.0348667150065,18.5911278607178,18.7900452781575,5206.08005738623,0.0,1.0
2024-01-22,21.0101,22.1265,21.0101,22.1265,915,18.3704388226439,19.3465768658517,18.3704388226439,19.3465768658517,1046.47698868814,0.0,1.0
2024-01-23,21.0101,21.0101,21.0101,21.0101,0,18.3704388226439,18.3704388226439,18.3704388226439,18.3704388226439,0,0.0,1.0
2024-01-24,21.5,21.5,21.5,21.5,112,18.7987889009021,18.7987889009021,18.7987889009021,18.7987889009021,128.09335817822,0.0,1.0
2024-01-25,21.5,21.5,21.5,21.5,15,18.7987889009021,18.7987889009021,18.7987889009021,18.7987889009021,17.1553604702973,0.0,1.0
2024-01-26,21.805,21.805,21.805,21.805,316,19.0654693946126,19.0654693946126,19.0654693946126,19.0654693946126,361.406260574263,0.0,1.0
2024-01-29,21.12,21.9999,21.1,21.25,5166,18.4665312366071,19.235882601905,18.4490439911179,18.580198332287,5908.30614597039,0.0,1.0
2024-01-30,21.25,21.25,21.15,21.15,1600,18.580198332287,18.580198332287,18.4927621048409,18.4927621048409,1829.90511683171,0.0,1.0
2024-01-31,21.09,22.154,21.09,21.14,2657,18.4403003683733,19.3706218283994,18.4403003683733,18.4840184820963,3038.78618463866,0.0,1.0
2024-02-01,21.09,21.09,21.09,21.09,12,18.4403003683733,18.4403003683733,18.4403003683733,18.4403003683733,13.7242883762378,0.0,1.0
2024-02-02,21.09,21.09,21.09,21.09,0,18.4403003683733,18.4403003683733,18.4403003683733,18.4403003683733,0,0.0,1.0
2024-02-05,21.436,21.436,21.25,21.3,520,18.7428297153367,18.7428297153367,18.580198332287,18.62391644601,594.719162970305,0.0,1.0
2024-02-06,21.4001,21.8001,21.4001,21.8001,1568,18.7114401096835,19.0611850194678,18.7114401096835,19.0611850194678,1793.30701449508,0.0,1.0
2024-02-07,21.95,22.5899,21.9,21.9,1290,19.1922519244094,19.7517563438367,19.1485338106864,19.1485338106864,1475.36100044557,0.0,1.0
2024-02-08,21.7,21.8728,21.7,21.7,700,18.9736613557943,19.124751156821,18.9736613557943,18.9736613557943,800.583488613872,0.0,1.0
2024-02-09,21.7,21.7,21.7,21.7,0,18.9736613557943,18.9736613557943,18.9736613557943,18.9736613557943,0,0.0,1.0
2024-02-12,21.9106,21.9106,21.47,21.47,700,19.1578020507957,19.1578020507957,18.7725580326683,18.7725580326683,800.583488613871,0.0,1.0
2024-02-13,21.8,21.95,21.8,21.95,1690,19.0610975832403,19.1922519244094,19.0610975832403,19.1922519244094,1932.8372796535,0.0,1.0
2024-02-14,21.9,22.5899,21.0154,21.9,3188,19.1485338106864,19.7517563438367,18.3750729426986,19.1485338106864,3646.08594528718,0.0,1.0
2024-02-15,21.89,21.89,21.06,21.14,1832,19.1397901879418,19.1397901879418,18.4140695001395,18.4840184820963,2095.2413587723,0.0,1.0
2024-02-16,21.67,21.67,20.7501,20.7501,1002,18.9474304875604,18.9474304875604,18.1431046312842,18.1431046312842,1145.97807941586,0.0,1.0
2024-02-20,22.3909,22.5899,21.7011,21.755,1426,19.5777582512191,19.7517563438367,18.9746231542962,19.0217512808896,1630.90293537626,0.0,1.0
2024-02-21,22.125,22.24,21.1501,21.1501,2492,19.34526532244,19.445816984003,18.4928495410684,18.4928495410684,2850.07721946539,0.0,1.0
2024-02-22,21.99,21.9999,21.26,21.26,4818,19.2272264153878,19.235882601905,18.5889419550316,18.5889419550316,5510.30178305949,0.0,1.0
2024-02-23,21.75,21.8199,20.8739,21.435,1647,19.0173794695173,19.0784973925021,18.2513506808624,18.7419553530622,1883.65857963864,0.0,1.0
2024-02-26,22.25,22.6425,21.72,21.72,8996,19.4545606067476,19.7977477994733,18.9911486012835,18.9911486012835,10288.6415193863,0.0,1.0
2024-02-27,22.25,22.25,22.1888,22.24,1486,19.4545606067476,19.4545606067476,19.4010496355506,19.445816984003,1699.52437725745,0.0,1.0
2024-02-28,22.4999,22.5,22.0075,22.0075,1400,19.6730637391353,19.6731511753627,19.2425277551909,19.2425277551909,1601.16697722774,0.0,1.0
2024-02-29,22.4,22.4,22.0,22.01,9511,19.5857149479167,19.5857149479167,19.2359700381324,19.244713660877,10877.6422288665,0.0,1.0
2024-03-01,22.71,22.71,22.69,22.69,530,19.8567672529994,19.8567672529994,19.8392800075102,19.8392800075102,606.156069950505,0.0,1.0
2024-03-04,22.375,22.375,22.375,22.375,103,19.5638558910551,19.5638558910551,19.5638558910551,19.5638558910551,117.800141896042,0.0,1.0
2024-03-05,22.375,22.375,22.375,22.375,0,19.5638558910551,19.5638558910551,19.5638558910551,19.5638558910551,0,0.0,1.0
2024-03-06,22.375,22.375,22.375,22.375,50,19.5638558910551,19.5638558910551,19.5638558910551,19.5638558910551,57.1845349009911,0.0,1.0
2024-03-07,22.0,22.04,21.385,22.03,3943,19.2359700381324,19.2709445291109,18.6982372393392,19.2622009063662,4509.57242229215,0.0,1.0
2024-03-08,22.0,22.0,22.0,22.0,0,19.2359700381324,19.2359700381324,19.2359700381324,19.2359700381324,0,0.0,1.0
2024-03-11,22.242,22.3,22.04,22.04,2100,19.4475657085519,19.4982787204706,19.2709445291109,19.2709445291109,2401.75046584162,0.0,1.0
2024-03-12,22.05,22.05,22.05,22.05,433,19.2796881518555,19.2796881518555,19.2796881518555,19.2796881518555,495.218072242581,0.0,1.0
2024-03-13,22.0,22.0,21.9822,22.0,1688,19.2359700381324,19.2359700381324,19.220406389647,19.2359700381324,1930.54989825746,0.0,1.0
2024-03-14,21.79,21.79,21.76,21.76,545,19.448553737922,19.448553737922,19.4217773904169,19.4217773904169,610.613527361899,0.45313,1.0
2024-03-15,21.274,21.56,21.2,21.56,3815,18.9880005608331,19.2432684070491,18.921952236987,19.2432684070491,4274.29469153329,0.0,1.0
2024-03-18,21.2,21.2,21.1119,21.2,3414,18.921952236987,18.921952236987,18.8433190298135,18.921952236987,3825.01758241013,0.0,1.0
2024-03-19,21.95,21.95,21.0,21.34,4300,19.5913609246163,19.5913609246163,18.7434432536192,19.0469085253445,4817.6847112957,0.0,1.0
2024-03-20,21.8005,22.0001,21.2,22.0,3117,19.4579254595488,19.6360774249499,18.921952236987,19.6359881704582,3492.26121979273,0.0,1.0
2024-03-21,21.25,22.04,21.25,22.04,359,18.966579482829,19.6716899671318,18.966579482829,19.6716899671318,402.220653803525,0.0,1.0
2024-03-22,21.98,22.1,21.98,22.1,560,19.6181372721214,19.7252426621421,19.6181372721214,19.7252426621421,627.419404261768,0.0,1.0
2024-03-25,22.1,22.1,22.1,22.1,200,19.7252426621421,19.7252426621421,19.7252426621421,19.7252426621421,224.078358664917,0.0,1.0
2024-03-26,22.17,22.17,21.6,21.8,2000,19.7877208063209,19.7877208063209,19.2789702037226,19.4574791870904,2240.78358664916,0.0,1.0
2024-03-27,21.865,21.865,21.865,21.865,462,19.515494606685,19.515494606685,19.515494606685,19.515494606685,517.621008515957,0.0,1.0
2024-03-28,21.865,21.865,21.865,21.865,0,19.515494606685,19.515494606685,19.515494606685,19.515494606685,0,0.0,1.0
2024-04-01,21.6,21.7157,21.34,21.6001,940,19.2789702037226,19.3822376506009,19.0469085253445,19.2790594582143,1053.16828572511,0.0,1.0
2024-04-02,21.51,21.6,21.49,21.6,2136,19.1986411612071,19.2789702037226,19.1807902628703,19.2789702037226,2393.15687054131,0.0,1.0
2024-04-03,21.8597,21.86,21.55,21.705,2419,19.5107641186257,19.5110318821008,19.2343429578807,19.3726874199907,2710.22774805217,0.0,1.0
2024-04-04,21.86,21.86,21.85,21.86,1376,19.5110318821008,19.5110318821008,19.5021064329324,19.5110318821008,1541.65910761462,0.0,1.0
2024-04-05,22.2404,22.2404,22.2404,22.2404,250,19.8505559684663,19.8505559684663,19.8505559684663,19.8505559684663,280.097948331146,0.0,1.0
2024-04-08,22.24,22.24,21.8985,21.8985,502,19.8501989504996,19.8501989504996,19.5453948613991,19.5453948613991,562.436680248941,0.0,1.0
2024-04-09,22.25,22.25,22.24,22.24,1126,19.859124399668,19.859124399668,19.8501989504996,19.8501989504996,1261.56115928348,0.0,1.0
2024-04-10,22.25,22.25,22.25,22.25,0,19.859124399668,19.859124399668,19.859124399668,19.859124399668,0,0.0,1.0
2024-04-11,22.81,22.81,22.81,22.81,100,20.3589495530978,20.3589495530978,20.3589495530978,20.3589495530978,112.039179332458,0.0,1.0
2024-04-12,22.7499,22.7499,22.7499,22.7499,176,20.3053076035958,20.3053076035958,20.3053076035958,20.3053076035958,197.188955625127,0.0,1.0
2024-04-15,22.7499,22.7499,22.7499,22.7499,52,20.3053076035958,20.3053076035958,20.3053076035958,20.3053076035958,58.2603732528783,0.0,1.0
2024-04-16,22.7499,22.7499,22.7499,22.7499,14,20.3053076035958,20.3053076035958,20.3053076035958,20.3053076035958,15.6854851065442,0.0,1.0
2024-04-17,22.7499,22.7499,22.7499,22.7499,29,20.3053076035958,20.3053076035958,20.3053076035958,20.3053076035958,32.4913620064129,0.0,1.0
2024-04-18,22.5,22.5,22.5,22.5,548,20.0822606288777,20.0822606288777,20.0822606288777,20.0822606288777,613.974702741873,0.0,1.0
2024-04-19,22.0,22.0,21.75,21.75,601,19.6359881704582,19.6359881704582,19.4128519412485,19.4128519412485,673.355467788075,0.0,1.0
2024-04-22,21.8887,22.63,21.775,21.775,3089,19.536647921214,20.1982914680668,19.4351655641694,19.4351655641694,3460.89024957965,0.0,1.0
2024-04-23,22.0,22.0,21.836,22.0,929,19.6359881704582,19.6359881704582,19.4896108040966,19.6359881704582,1040.84397599854,0.0,1.0
2024-04-24,21.94,22.3,21.94,22.3,1092,19.5824354754479,19.9037516455099,19.5824354754479,19.9037516455099,1223.46783831044,0.0,1.0
2024-04-25,22.25,23.4,21.9,22.0,5642,19.859124399668,20.8855510540328,19.5467336787743,19.6359881704582,6321.25049793729,0.0,1.0
2024-04-26,22.91,23.8247,22.49,22.49,11331,20.4482040447817,21.2646148802144,20.0733351797093,20.0733351797093,12695.1594101609,0.0,1.0
2024-04-29,22.4,23.6,22.4,23.6,5260,19.9930061371938,21.0640600374006,19.9930061371938,21.0640600374006,5893.26083288732,0.0,1.0
2024-04-30,22.38,23.5,22.35,23.5,4980,19.975155238857,20.9748055457167,19.9483788913519,20.9748055457167,5579.55113075644,0.0,1.0
2024-05-01,22.47,23.5,21.85,22.2,7919,20.0554842813726,20.9748055457167,19.5021064329324,19.814497153826,8872.38261133736,0.0,1.0
2024-05-02,22.27,22.7,22.2,22.7,6352,19.8769752980048,20.2607696122455,19.814497153826,20.2607696122455,7116.72867119774,0.0,1.0
2024-05-03,22.15,22.15,21.88,22.02,2614,19.7698699079841,19.7698699079841,19.5288827804375,19.653839068795,2928.70414775046,0.0,1.0
2024-05-06,22.18,22.78,22.18,22.72,1539,19.7966462554892,20.3321732055927,19.7966462554892,20.2786205105823,1724.28296992654,0.0,1.0
2024-05-07,22.18,22.18,22.18,22.18,450,19.7966462554892,19.7966462554892,19.7966462554892,19.7966462554892,504.176306996064,0.0,1.0
2024-05-08,22.18,22.18,22.18,22.18,910,19.7966462554892,19.7966462554892,19.7966462554892,19.7966462554892,1019.55653192537,0.0,1.0
2024-05-09,22.55,22.55,22.18,22.19,3470,20.1268878747197,20.1268878747197,19.7966462554892,19.8055717046576,3887.7595228363,0.0,1.0
2024-05-10,22.5,22.5,22.333,22.333,4051,20.0822606288777,20.0822606288777,19.9332056277656,19.9332056277656,4538.7071547579,0.0,1.0
2024-05-13,22.5,22.5,22.5,22.5,1,20.0822606288777,20.0822606288777,20.0822606288777,20.0822606288777,1.12039179332459,0.0,1.0
2024-05-14,23.33,23.33,23.33,23.33,500,20.8230729098541,20.8230729098541,20.8230729098541,20.8230729098541,560.195896662292,0.0,1.0
2024-05-15,22.7077,22.9999,22.7077,22.8068,731,20.2676422081052,20.5284438328056,20.2676422081052,20.3560934093639,819.00640092027,0.0,1.0
2024-05-16,22.7,23.0,22.7,22.7577,1406,20.2607696122455,20.5285330872972,20.2607696122455,20.3122694539471,1575.27086141437,0.0,1.0
2024-05-17,22.7,22.7,22.7,22.7,0,20.2607696122455,20.2607696122455,20.2607696122455,20.2607696122455,0,0.0,1.0
2024-05-20,22.5,23.33,22.28,23.33,4293,20.0822606288777,20.8230729098541,19.8859007471731,20.8230729098541,4809.84196874244,0.0,1.0
2024-05-21,22.5,22.7,22.31,22.51,3264,20.0822606288777,20.2607696122455,19.9126770946783,20.0911860780461,3656.95881341145,0.0,1.0
2024-05-22,22.2501,22.67,22.2501,22.34,4045,19.8592136541597,20.2339932647404,19.8592136541597,19.9394534421835,4531.98480399793,0.0,1.0
2024-05-23,22.6,22.9,22.32,22.4659,3852,20.1715151205616,20.4392785956133,19.9216025438467,20.0518248472135,4315.7491878863,0.0,1.0
2024-05-24,22.85,22.85,22.85,22.85,102,20.3946513497714,20.3946513497714,20.3946513497714,20.3946513497714,114.279962919107,0.0,1.0
2024-05-28,22.7475,22.7475,22.63,22.63,310,20.3031654957954,20.3031654957954,20.1982914680668,20.1982914680668,347.321455930621,0.0,1.0
2024-05-29,22.6,22.98,22.6,22.98,1108,20.1715151205616,20.5106821889605,20.1715151205616,20.5106821889605,1241.39410700364,0.0,1.0
2024-05-30,22.8,22.8,22.8,22.8,225,20.3500241039294,20.3500241039294,20.3500241039294,20.3500241039294,252.088153498032,0.0,1.0
2024-05-31,22.31,22.975,22.3,22.975,6444,19.9126770946783,20.5062194643763,19.9037516455099,20.5062194643763,7219.80471618362,0.0,1.0
2024-06-03,22.31,22.31,22.31,22.31,15,19.9126770946783,19.9126770946783,19.9126770946783,19.9126770946783,16.8058768998688,0.0,1.0
2024-06-04,22.4,22.6,22.2918,22.6,14582,19.9930061371938,20.1715151205616,19.8964327771918,20.1715151205616,16337.5531302591,0.0,1.0
2024-06-05,22.8997,22.8997,22.43,22.44,1326,20.4390108321383,20.4390108321383,20.019782484699,20.0287079338674,1485.6395179484,0.0,1.0
2024-06-06,23.01,23.33,22.705,22.705,3991,20.5374585364656,20.8230729098541,20.2652323368297,20.2652323368297,4471.48364715842,0.0,1.0
2024-06-07,23.1,23.1,22.955,22.955,569,20.6177875789811,20.6177875789811,20.4883685660395,20.4883685660395,637.502930401689,0.0,1.0
2024-06-10,22.72,23.16,22.71,23.16,2585,20.2786205105823,20.6713402739915,20.2696950614139,20.6713402739915,2896.21278574405,0.0,1.0
2024-06-11,22.66,22.77,22.4,22.61,17022,20.225067815572,20.3232477564243,19.9930061371938,20.18044056973,19071.309105971,0.0,1.0
2024-06-12,22.85,22.85,22.85,22.85,701,20.3946513497714,20.3946513497714,20.3946513497714,20.3946513497714,785.394647120533,0.0,1.0
2024-06-13,22.85,22.85,22.68,22.72,869,20.3946513497714,20.3946513497714,20.2429187139088,20.2786205105823,973.620468399062,0.0,1.0
2024-06-14,22.4999,22.4999,22.4999,22.4999,691,20.4821118261724,20.4821118261724,20.4821118261724,20.4821118261724,759.073626389112,0.44809,1.0
2024-06-17,22.3042,22.3042,22.3042,22.3042,300,20.3039621773126,20.3039621773126,20.3039621773126,20.3039621773126,329.554396406271,0.0,1.0
2024-06-18,22.47,22.47,22.47,22.47,261,20.4548932543742,20.4548932543742,20.4548932543742,20.4548932543742,286.712324873456,0.0,1.0
2024-06-20,22.5,22.7,22.402,22.6,716,20.4822028581851,20.6642668835912,20.3929914857362,20.5732348708882,786.536492756301,0.0,1.0
2024-06-21,22.5,22.5,22.5,22.5,75,20.4822028581851,20.4822028581851,20.4822028581851,20.4822028581851,82.3885991015679,0.0,1.0
2024-06-24,22.6114,22.74,22.6114,22.74,550,20.5836125203363,20.7006796886724,20.5836125203363,20.7006796886724,604.183060078164,0.0,1.0
2024-06-25,22.42,22.97,22.26,22.625,5206,20.4093772480227,20.9100533178895,20.2637260276978,20.5959928740639,5718.86729230349,0.0,1.0
2024-06-26,22.7999,22.7999,22.31,22.31,1422,20.7552078642816,20.7552078642816,20.3092420340494,20.3092420340494,1562.08783896572,0.0,1.0
2024-06-27,22.75,22.75,22.6681,22.6681,372,20.7097828899428,20.7097828899428,20.635227671539,20.635227671539,408.647451543775,0.0,1.0
2024-06-28,22.4,22.5,22.35,22.5,902,20.3911708454821,20.4822028581851,20.3456548391306,20.4822028581851,990.860218528187,0.0,1.0
2024-07-01,22.6467,22.6467,22.3,22.3,402,20.6157468208205,20.6157468208205,20.3001388327791,20.3001388327791,441.602891184403,0.0,1.0
2024-07-02,23.0,23.0,23.0,23.0,384,20.9373629217004,20.9373629217004,20.9373629217004,20.9373629217004,421.829627400026,0.0,1.0
2024-07-03,23.0,23.0,23.0,23.0,38,20.9373629217004,20.9373629217004,20.9373629217004,20.9373629217004,41.7435568781276,0.0,1.0
2024-07-05,22.42,22.42,22.42,22.42,117,20.4093772480227,20.4093772480227,20.4093772480227,20.4093772480227,128.526214598446,0.0,1.0
2024-07-08,22.4,22.7,22.4,22.7,980,20.3911708454821,20.6642668835912,20.3911708454821,20.6642668835912,1076.54436159382,0.0,1.0
2024-07-09,22.37,22.41,22.3,22.41,1407,20.3638612416712,20.4002740467524,20.3001388327791,20.4002740467524,1545.61011914541,0.0,1.0
2024-07-10,22.3397,22.3397,22.3397,22.3397,124,20.3362785418222,20.3362785418222,20.3362785418222,20.3362785418222,136.215817181258,0.0,1.0
2024-07-11,22.99,22.99,22.6,22.6,601,20.9282597204301,20.9282597204301,20.5732348708882,20.5732348708882,660.207307467228,0.0,1.0
2024-07-12,22.527,22.9,22.4,22.4,6064,20.506781501615,20.8463309089973,20.3911708454821,20.3911708454821,6661.39286602541,0.0,1.0
2024-07-15,22.5,22.7999,22.5,22.7999,550,20.4822028581851,20.7552078642816,20.4822028581851,20.7552078642816,604.183060078164,0.0,1.0
2024-07-16,22.5642,22.5642,22.5642,22.5642,155,20.5406454103405,20.5406454103405,20.5406454103405,20.5406454103405,170.269771476573,0.0,1.0
2024-07-17,22.8175,22.89,22.75,22.77,1421,20.7712294985173,20.837227707727,20.7097828899428,20.7279892924834,1560.98932431104,0.0,1.0
2024-07-18,22.8,22.8,22.6884,22.7999,4663,20.7552988962943,20.7552988962943,20.6537071701177,20.7552078642816,5122.37383480813,0.0,1.0
2024-07-19,22.79,22.79,22.79,22.79,200,20.746195695024,20.746195695024,20.746195695024,20.746195695024,219.702930937514,0.0,1.0
2024-07-22,22.7602,22.7995,22.7602,22.775,1835,20.7190681552385,20.7548437362308,20.7190681552385,20.7325408931185,2015.77439135169,0.0,1.0
2024-07-23,23.0,23.0,22.72,22.76,3118,20.9373629217004,20.9373629217004,20.6824732861318,20.7188860912131,3425.16869331584,0.0,1.0
2024-07-24,22.9999,23.0,22.95,23.0,1126,20.9372718896877,20.9373629217004,20.8918469153488,20.9373629217004,1236.9275011782,0.0,1.0
2024-07-25,23.0,23.0,22.68,22.68,1008,20.9373629217004,20.9373629217004,20.6460604810506,20.6460604810506,1107.30277192507,0.0,1.0
2024-07-26,23.0,23.2,23.0,23.0,1440,20.9373629217004,21.1194269471065,20.9373629217004,20.9373629217004,1581.8611027501,0.0,1.0
2024-07-29,22.705,22.705,22.705,22.705,240,20.6688184842264,20.6688184842264,20.6688184842264,20.6688184842264,263.643517125016,0.0,1.0
2024-07-30,22.82,23.75,22.82,22.8464,8866,20.7735052988349,21.6201030169732,20.7735052988349,20.7975377501885,9739.43092845999,0.0,1.0
2024-07-31,22.6183,22.9941,22.4101,22.9941,3940,20.5898937292128,20.9319920329509,20.4003650787651,20.9319920329509,4328.14773946903,0.0,1.0
2024-08-01,22.6183,22.6183,22.6183,22.6183,0,20.5898937292128,20.5898937292128,20.5898937292128,20.5898937292128,0,0.0,1.0
2024-08-02,22.835,23.25,22.835,22.99,713,20.7871601007403,21.164942953458,20.7871601007403,20.9282597204301,783.240948792239,0.0,1.0
2024-08-05,22.83,23.22,22.42,22.87,4554,20.7826085001052,21.1376333496471,20.4093772480227,20.8190213051864,5002.63573744719,0.0,1.0
2024-08-06,22.8834,22.8834,22.8834,22.8834,1124,20.8312195948886,20.8312195948886,20.8312195948886,20.8312195948886,1234.73047186883,0.0,1.0
2024-08-07,22.8834,22.8834,22.8834,22.8834,0,20.8312195948886,20.8312195948886,20.8312195948886,20.8312195948886,0,0.0,1.0
2024-08-08,22.875,23.25,22.875,23.24,1913,20.8235729058216,21.164942953458,20.8235729058216,21.1558397521877,2101.45853441732,0.0,1.0
2024-08-09,22.875,22.875,22.875,22.875,72,20.8235729058216,20.8235729058216,20.8235729058216,20.8235729058216,79.0930551375049,0.0,1.0
2024-08-12,23.09,23.09,22.765,22.9839,300,21.0192917331331,21.0192917331331,20.7234376918482,20.9227067676552,329.554396406271,0.0,1.0
2024-08-13,23.15,23.15,22.77,22.77,4862,21.0739109407549,21.0739109407549,20.7279892924834,20.7279892924834,5340.97825109097,0.0,1.0
2024-08-14,23.15,23.15,23.03,23.03,507,21.0739109407549,21.0739109407549,20.9646725255113,20.9646725255113,556.946929926599,0.0,1.0
2024-08-15,23.15,23.15,23.15,23.15,137,21.0739109407549,21.0739109407549,21.0739109407549,21.0739109407549,150.496507692197,0.0,1.0
2024-08-16,23.2,23.2,23.03,23.03,496,21.1194269471065,21.1194269471065,20.9646725255113,20.9646725255113,544.863268725033,0.0,1.0
2024-08-19,23.1999,23.2,22.4601,22.825,3436,21.1193359150938,21.1194269471065,20.4458810851166,20.77805689947,3774.49635350648,0.0,1.0
2024-08-20,23.2,23.2,23.03,23.03,1267,21.1194269471065,21.1194269471065,20.9646725255113,20.9646725255113,1391.81806748915,0.0,1.0
2024-08-21,23.072,23.21,22.855,23.21,1678,21.0029059708466,21.1285301483768,20.805366503281,21.1285301483768,1843.30759056574,0.0,1.0
2024-08-22,23.08,23.13,22.46,22.65,1671,21.0101885318628,21.0557045382143,20.4457900531039,20.6187508772397,1835.61798798293,0.0,1.0
2024-08-23,23.42,23.42,23.42,23.42,540,21.3196973750532,21.3196973750532,21.3196973750532,21.3196973750532,593.197913531286,0.0,1.0
2024-08-26,23.338,23.338,23.3235,23.3235,2122,21.2450511246367,21.2450511246367,21.2318514827947,21.2318514827947,2331.04809724702,0.0,1.0
2024-08-27,23.0,23.36,22.65,23.36,2895,20.9373629217004,21.2650781674313,20.6187508772397,21.2650781674313,3180.19992532051,0.0,1.0
2024-08-28,23.0,23.0,23.0,23.0,0,20.9373629217004,20.9373629217004,20.9373629217004,20.9373629217004,0,0.0,1.0
2024-08-29,23.0,23.3999,22.81,23.38,2081,20.9373629217004,21.3013999404998,20.7644020975646,21.2832845699719,2286.00899640483,0.0,1.0
2024-08-30,22.8,23.38,22.6001,23.0,4199,20.7552988962943,21.2832845699719,20.5733259029009,20.9373629217004,4612.6630350331,0.0,1.0
2024-09-03,22.8,22.8,22.8,22.8,0,20.7552988962943,20.7552988962943,20.7552988962943,20.7552988962943,0,0.0,1.0
2024-09-04,22.7101,23.262,22.7101,23.262,1374,20.6734611168742,21.1758667949823,20.6734611168742,21.1758667949823,1509.35913554072,0.0,1.0
2024-09-05,23.01,23.37,22.7,22.78,2735,20.9464661229707,21.2741813687016,20.6642668835912,20.7370924937537,3004.4375805705,0.0,1.0
2024-09-06,23.25,23.25,22.7,23.0,3495,21.164942953458,21.164942953458,20.6642668835912,20.9373629217004,3839.30871813305,0.0,1.0
2024-09-09,23.4,23.72,23.38,23.72,760,21.3014909725125,21.5927934131623,21.2832845699719,21.5927934131623,834.871137562555,0.0,1.0
2024-09-10,23.3999,23.3999,23.3999,23.3999,400,21.3013999404998,21.3013999404998,21.3013999404998,21.3013999404998,439.405861875029,0.0,1.0
2024-09-11,23.4,23.4,23.4,23.4,1489,21.3014909725125,21.3014909725125,21.3014909725125,21.3014909725125,1635.68832082979,0.0,1.0
2024-09-12,23.39,23.4,23.39,23.4,596,21.2923877712422,21.3014909725125,21.2923877712422,21.3014909725125,654.714734193793,0.0,1.0
2024-09-13,23.39,23.39,23.39,23.39,70,21.7048811304036,21.7048811304036,21.7048811304036,21.7048811304036,75.434644869191,0.45313,1.0
2024-09-16,23.3,23.39,23.0,23.39,645,21.6213651277641,21.7048811304036,21.3429784522993,21.7048811304036,695.076370580405,0.0,1.0
2024-09-17,24.15,25.4999,23.1167,23.1167,27424,22.4101273749143,23.6627746189473,21.4512708690551,21.4512708690551,29553.1385841814,0.0,1.0
2024-09-18,24.169,24.4,23.7024,24.4,6728,22.4277585310271,22.642116271135,21.9947744551209,22.642116271135,7250.34700971311,0.0,1.0
2024-09-19,24.169,24.169,24.169,24.169,166,22.4277585310271,22.4277585310271,22.4277585310271,22.4277585310271,178.887872118367,0.0,1.0
2024-09-20,24.4999,24.6999,24.4999,24.6999,530,22.7348190340647,22.9204101510412,22.7348190340647,22.9204101510412,571.148025438162,0.0,1.0
2024-09-23,24.058,24.35,23.515,23.515,2062,22.3247554611051,22.5957184918908,21.8208755785139,21.8208755785139,2222.0891102896,0.0,1.0
2024-09-24,23.9,24.3,23.9,23.925,1966,22.1781384786937,22.5493207126467,22.1781384786937,22.2013373683157,2118.63588304042,0.0,1.0
2024-09-25,24.255,24.4,23.8001,24.0885,4550,22.507562711327,22.642116271135,22.0854357157639,22.353058106444,4903.25191649742,0.0,1.0
2024-09-26,23.7,24.55,23.64,24.48,3575,21.9925473617172,22.7813096088673,21.9368700266242,22.7163527179256,3852.55507724797,0.0,1.0
2024-09-27,23.98,24.075,23.6001,23.6001,1827,22.2523749254843,22.3405307060481,21.8998445987874,21.8998445987874,1968.84423108589,0.0,1.0
2024-09-30,23.99,24.0,23.94,23.9999,1655,22.2616544813331,22.2709340371819,22.215256702089,22.2708412416234,1783.49053226445,0.0,1.0
2024-10-01,23.99,23.99,23.99,23.99,84,22.2616544813331,22.2616544813331,22.2616544813331,22.2616544813331,90.5215738430294,0.0,1.0
2024-10-02,23.95,23.9999,23.31,23.99,955,22.2245362579378,22.2708412416234,21.6306446836129,22.2616544813331,1029.14408357254,0.0,1.0
2024-10-03,23.95,23.95,23.95,23.95,102,22.2245362579378,22.2245362579378,22.2245362579378,22.2245362579378,109.91905395225,0.0,1.0
2024-10-04,23.5,23.7499,23.5,23.5192,918,21.8069562447406,22.0388523454028,21.8069562447406,21.8247729919704,989.271485570251,0.0,1.0
2024-10-07,23.71,23.72,23.55,23.55,1678,22.001826917566,22.0111064734148,21.8533540239848,21.8533540239848,1808.27620129289,0.0,1.0
2024-10-08,23.73,23.73,23.73,23.73,591,22.0203860292636,22.0203860292636,22.0203860292636,22.0203860292636,636.883930252743,0.0,1.0
2024-10-09,23.4,23.75,23.4,23.75,2152,21.7141606862524,22.0389451409613,21.7141606862524,22.0389451409613,2319.0765108357,0.0,1.0
2024-10-10,23.4,23.4,23.4,23.4,75,21.7141606862524,21.7141606862524,21.7141606862524,21.7141606862524,80.822833788419,0.0,1.0
2024-10-11,23.42,23.42,23.3,23.4,742,21.73271979795,21.73271979795,21.6213651277641,21.7141606862524,799.607235613427,0.0,1.0
2024-10-14,23.6337,24.0,23.58,23.59,3010,21.9310239064394,22.2709340371819,21.8811926915312,21.8904722473801,3243.68972937522,0.0,1.0
2024-10-15,24.15,24.99,23.41,23.75,24411,22.4101273749143,23.1896100662157,21.7234402421012,22.0389451409613,26306.2159414547,0.0,1.0
2024-10-16,24.525,24.78,24.0321,24.1733,5655,22.7581107192453,22.9947393933903,22.3007214114567,22.4317487400421,6094.04166764679,0.0,1.0
2024-10-17,24.3,24.8,23.76,24.8,8675,22.5493207126467,23.013298505088,22.0482246968101,23.013298505088,9348.50777486047,0.0,1.0
2024-10-18,24.3,24.75,23.9812,24.74,3400,22.5493207126467,22.9669007258439,22.2534884721861,22.957621169995,3663.968465075,0.0,1.0
2024-10-21,23.805,24.79,23.805,24.4,731,22.0899826981298,23.0040189492392,22.0899826981298,22.642116271135,787.753219991126,0.0,1.0
2024-10-22,23.805,23.805,23.805,23.805,0,22.0899826981298,22.0899826981298,22.0899826981298,22.0899826981298,0,0.0,1.0
2024-10-23,23.805,23.805,23.805,23.805,0,22.0899826981298,22.0899826981298,22.0899826981298,22.0899826981298,0,0.0,1.0
2024-10-24,24.0963,24.8,23.32,23.7157,11773,22.3602961600061,23.013298505088,21.6399242394618,22.0071162643998,12687.0296292141,0.0,1.0
2024-10-25,24.49,24.49,23.21,23.9599,1705,22.7256322737744,22.7256322737744,21.5378491251247,22.2337230182281,1837.37242145673,0.0,1.0
2024-10-28,24.49,24.49,24.49,24.49,0,22.7256322737744,22.7256322737744,22.7256322737744,22.7256322737744,0,0.0,1.0
2024-10-29,24.3,24.3,23.725,23.725,5833,22.5493207126467,22.5493207126467,22.0157462513392,22.0157462513392,6285.86119317131,0.0,1.0
2024-10-30,24.2,24.2,24.2,24.2,105,22.4565251541584,22.4565251541584,22.4565251541584,22.4565251541584,113.151967303787,0.0,1.0
2024-10-31,24.0101,24.4757,24.0101,24.28,2691,22.2803063885892,22.7123625089106,22.2803063885892,22.5307616009491,2899.92327632848,0.0,1.0
2024-11-01,24.2,24.25,24.2,24.25,1609,22.4565251541584,22.5029229334026,22.4565251541584,22.5029229334026,1733.91919420755,0.0,1.0
2024-11-04,24.25,24.4,23.9824,24.4,2202,22.5029229334026,22.642116271135,22.254602018888,22.642116271135,2372.95840002798,0.0,1.0
2024-11-05,24.445,24.445,24.445,24.445,502,22.6838742724547,22.6838742724547,22.6838742724547,22.6838742724547,540.974167490484,0.0,1.0
2024-11-06,24.445,24.445,24.445,24.445,16,22.6838742724547,22.6838742724547,22.6838742724547,22.6838742724547,17.2422045415294,0.0,1.0
2024-11-07,24.08,24.99,23.91,24.36,6552,22.3451704839725,23.1896100662157,22.1874180345425,22.6049980477397,7060.6827597563,0.0,1.0
2024-11-08,24.25,24.25,23.5,24.25,817,22.5029229334026,22.5029229334026,21.8069562447406,22.5029229334026,880.430069401844,0.0,1.0
2024-11-11,24.25,24.25,24.25,24.25,0,22.5029229334026,22.5029229334026,22.5029229334026,22.5029229334026,0,0.0,1.0
2024-11-12,24.0,24.0,23.8605,23.99,3105,22.2709340371819,22.2709340371819,22.1414842330908,22.2616544813331,3346.06531884055,0.0,1.0
2024-11-13,24.0,24.0,23.9027,23.95,4750,22.2709340371819,22.2709340371819,22.1806439587729,22.2245362579378,5118.77947326655,0.0,1.0
2024-11-14,24.0,24.0,24.0,24.0,197,22.2709340371819,22.2709340371819,22.2709340371819,22.2709340371819,212.294643417581,0.0,1.0
2024-11-15,24.0,24.0,24.0,24.0,0,22.2709340371819,22.2709340371819,22.2709340371819,22.2709340371819,0,0.0,1.0
2024-11-18,23.9,23.9,23.9,23.9,350,22.1781384786937,22.1781384786937,22.1781384786937,22.1781384786937,377.173224345955,0.0,1.0
2024-11-19,23.9,23.9,23.9,23.9,0,22.1781384786937,22.1781384786937,22.1781384786937,22.1781384786937,0,0.0,1.0
2024-11-20,24.4,24.4,24.4,24.4,605,22.642116271135,22.642116271135,22.642116271135,22.642116271135,651.970859226579,0.0,1.0
2024-11-21,24.4,24.4,24.4,24.4,0,22.642116271135,22.642116271135,22.642116271135,22.642116271135,0,0.0,1.0
2024-11-22,24.06,24.78,24.0,24.0,1238,22.3266113722749,22.9947393933903,22.2709340371819,22.2709340371819,1334.11557640084,0.0,1.0
2024-11-25,24.06,24.06,24.06,24.06,204,22.3266113722749,22.3266113722749,22.3266113722749,22.3266113722749,219.8381079045,0.0,1.0
2024-11-26,23.9679,23.9679,23.9679,23.9679,453,22.2411466629072,22.2411466629072,22.2411466629072,22.2411466629072,488.169916082051,0.0,1.0
2024-11-27,23.9679,23.9679,23.9679,23.9679,75,22.2411466629072,22.2411466629072,22.2411466629072,22.2411466629072,80.8228337884191,0.0,1.0
2024-11-29,23.9679,23.9679,23.9679,23.9679,84,22.2411466629072,22.2411466629072,22.2411466629072,22.2411466629072,90.5215738430293,0.0,1.0
2024-12-02,24.55,24.55,24.5,24.5,550,22.7813096088673,22.7813096088673,22.7349118296232,22.7349118296232,592.700781115075,0.0,1.0
2024-12-03,24.5208,24.55,24.5208,24.53,1067,22.7542133057888,22.7813096088673,22.7542133057888,22.7627504971697,1149.83951536324,0.0,1.0
2024-12-04,24.7,24.98,24.32,24.32,5656,22.9205029465997,23.1803305103669,22.5678798243444,22.5678798243444,6095.11930543065,0.0,1.0
2024-12-05,24.4412,24.4412,24.4,24.4,323,22.6803480412321,22.6803480412321,22.642116271135,22.642116271135,348.077004182125,0.0,1.0
2024-12-06,24.4412,24.4412,24.4412,24.4412,5,22.6803480412321,22.6803480412321,22.6803480412321,22.6803480412321,5.38818891922794,0.0,1.0
2024-12-09,24.4412,24.4412,24.4412,24.4412,304,22.6803480412321,22.6803480412321,22.6803480412321,22.6803480412321,327.601886289059,0.0,1.0
2024-12-10,24.3081,24.98,24.21,24.98,2847,22.5568371528842,23.1803305103669,22.4658047100073,23.1803305103669,3068.0347706084,0.0,1.0
2024-12-11,24.16,24.4302,24.13,24.15,4076,22.4194069307631,22.6701405297984,22.3915682632167,22.4101273749143,4392.45160695462,0.0,1.0
2024-12-12,24.21,24.21,24.21,24.21,279,22.4658047100073,22.4658047100073,22.4658047100073,22.4658047100073,300.660941692919,0.0,1.0
2024-12-13,24.21,24.21,24.21,24.21,90,22.8908083678835,22.8908083678835,22.8908083678835,22.8908083678835,95.1866777696266,0.458,1.0
2024-12-16,24.21,24.21,24.21,24.21,6,22.8908083678835,22.8908083678835,22.8908083678835,22.8908083678835,6.34577851797511,0.0,1.0
2024-12-17,24.8637,24.8637,24.8637,24.8637,500,23.5088885591303,23.5088885591303,23.5088885591303,23.5088885591303,528.814876497926,0.0,1.0
2024-12-18,24.25,24.25,24.25,24.25,411,22.9286287865004,22.9286287865004,22.9286287865004,22.9286287865004,434.685828481295,0.0,1.0
2024-12-19,24.24,24.5318,23.64,23.73,2926,22.9191736818462,23.1950736356565,22.3518674025925,22.4369633444806,3094.62465726586,0.0,1.0
2024-12-20,23.81,24.01,23.7,24.01,3498,22.5126041817144,22.7017062747989,22.4085980305179,22.7017062747989,3699.58887597949,0.0,1.0
2024-12-23,23.81,23.81,23.81,23.81,0,22.5126041817144,22.5126041817144,22.5126041817144,22.5126041817144,0,0.0,1.0
2024-12-24,23.81,23.81,23.81,23.81,2,22.5126041817144,22.5126041817144,22.5126041817144,22.5126041817144,2.1152595059917,0.0,1.0
2024-12-26,23.8937,23.8937,23.8937,23.8937,345,22.5917434076703,22.5917434076703,22.5917434076703,22.5917434076703,364.882264783569,0.0,1.0
2024-12-27,23.96,24.2062,23.72,23.72,1462,22.6544307515278,22.8872154281149,22.4275082398264,22.4275082398264,1546.25469887994,0.0,1.0
2024-12-30,23.57,24.2953,23.55,23.55,651,22.285681670013,22.971460410584,22.2667714607045,22.2667714607045,688.516969200299,0.0,1.0
2024-12-31,24.2,24.2,24.2,24.2,402,22.8813532632293,22.8813532632293,22.8813532632293,22.8813532632293,425.167160704332,0.0,1.0
2025-01-02,24.42,24.75,23.6,23.6,1734,23.0893655656223,23.4013840192117,22.3140469839756,22.3140469839756,1833.9299916948,0.0,1.0
2025-01-03,23.77,24.12,23.51,23.67,7255,22.4747837630975,22.8057124259954,22.2289510420876,22.3802327165552,7673.10385798491,0.0,1.0
2025-01-06,24.02,24.05,23.6645,23.74,10160,22.7111613794532,22.7395266934159,22.3750324089954,22.4464184491348,10745.5182904378,0.0,1.0
2025-01-07,24.02,24.02,24.02,24.02,440,22.7111613794532,22.7111613794532,22.7111613794532,22.7111613794532,465.357091318175,0.0,1.0
2025-01-08,23.8162,23.98,23.8,23.8,1891,22.5184663466,22.6733409608363,22.5031490770602,22.5031490770602,1999.97786291516,0.0,1.0
2025-01-10,23.98,24.5,23.9379,24.0,3490,22.6733409608363,23.1650064028561,22.633534970242,22.6922511701447,3691.12783795552,0.0,1.0
2025-01-13,23.5,23.9,23.5,23.5,17723,22.2194959374334,22.5977001236025,22.2194959374334,22.2194959374334,18744.3721123455,0.0,1.0
2025-01-14,23.879,23.879,23.36,23.36,1989,22.5778444038286,22.5778444038286,22.0871244722742,22.0871244722742,2103.62557870875,0.0,1.0
2025-01-15,23.7,23.85,23.29,23.81,2931,22.4085980305179,22.5504246003313,22.0209387396946,22.5126041817144,3099.91280603084,0.0,1.0
2025-01-16,23.65,24.0,23.5101,23.9999,4727,22.3613225072468,22.6922511701447,22.2290455931341,22.6921566190982,4999.41584241139,0.0,1.0
2025-01-17,24.0,24.0,23.5,23.55,6481,22.6922511701447,22.6922511701447,22.2194959374334,22.2667714607045,6854.49842916612,0.0,1.0
2025-01-21,23.57,23.8999,23.55,23.57,9390,22.285681670013,22.5976055725559,22.2667714607045,22.285681670013,9931.14338063104,0.0,1.0
2025-01-22,23.5,23.75,23.5,23.75,6512,22.2194959374334,22.455873553789,22.2194959374334,22.455873553789,6887.28495150898,0.0,1.0
2025-01-23,23.4866,23.66,23.4,23.5,3624,22.2068260971967,22.370777611901,22.1249448908911,22.2194959374334,3832.85022485697,0.0,1.0
2025-01-24,23.405,23.4752,23.4,23.4752,8441,22.1296724432182,22.1960472778909,22.1249448908911,22.1960472778909,8927.45274503799,0.0,1.0
2025-01-27,23.76,24.0,23.29,23.29,9366,22.4653286584433,22.6922511701447,22.0209387396946,22.0209387396946,9905.76026655914,0.0,1.0
2025-01-28,23.7193,23.7193,23.7193,23.7193,280,22.4268463825006,22.4268463825006,22.4268463825006,22.4268463825006,296.136330838838,0.0,1.0
2025-01-29,23.65,23.85,23.65,23.85,802,22.3613225072468,22.5504246003313,22.3613225072468,22.5504246003313,848.219061902673,0.0,1.0
2025-01-30,23.775,24.0,23.775,23.98,966,22.4795113154246,22.6922511701447,22.4795113154246,22.6733409608363,1021.67034139399,0.0,1.0
2025-01-31,23.94,23.94,23.5,23.5,3854,22.6355205422194,22.6355205422194,22.2194959374334,22.2194959374334,4076.10506804601,0.0,1.0
2025-02-03,23.94,23.94,23.94,23.94,170,22.6355205422194,22.6355205422194,22.6355205422194,22.6355205422194,179.797058009295,0.0,1.0
2025-02-04,23.93,23.99,23.93,23.99,532,22.6260654375651,22.6827960654905,22.6260654375651,22.6827960654905,562.659028593794,0.0,1.0
2025-02-05,24.0204,24.15,23.94,23.94,5593,22.7115395836393,22.8340777399581,22.6355205422194,22.6355205422194,5915.32320850581,0.0,1.0
2025-02-06,23.97,23.97,23.61,23.61,3649,22.663885856182,22.663885856182,22.3235020886299,22.3235020886299,3859.29096868187,0.0,1.0
2025-02-07,23.9154,24.18,23.63,23.63,5185,22.61226098477,22.8624430539208,22.3424122979383,22.3424122979383,5483.81026928348,0.0,1.0
2025-02-10,23.9255,24.89,23.8166,24.89,2337,22.6218106404707,23.5337554843709,22.5188445507862,23.5337554843709,2471.68073275131,0.0,1.0
2025-02-11,24.0,24.0,23.8364,23.8364,1239,22.6922511701447,22.6922511701447,22.5375656580016,22.5375656580016,1310.40326396186,0.0,1.0
2025-02-12,24.0,24.0,24.0,24.0,11,22.6922511701447,22.6922511701447,22.6922511701447,22.6922511701447,11.6339272829544,0.0,1.0
2025-02-13,23.78,23.78,23.61,23.61,602,22.4842388677517,22.4842388677517,22.3235020886299,22.3235020886299,636.693111303504,0.0,1.0
2025-02-14,23.97,23.97,23.97,23.97,258,22.663885856182,22.663885856182,22.663885856182,22.663885856182,272.86847627293,0.0,1.0
2025-02-18,23.9252,23.98,23.71,23.98,982,22.6215269873311,22.6733409608363,22.4180531351721,22.6733409608363,1038.59241744193,0.0,1.0
2025-02-19,23.9999,24.0,23.9787,23.9787,510,22.6921566190982,22.6922511701447,22.6721117972312,22.6721117972312,539.391174027884,0.0,1.0
2025-02-20,23.72,23.9725,23.72,23.9725,300,22.4275082398264,22.6662496323456,22.4275082398264,22.6662496323456,317.288925898755,0.0,1.0
2025-02-21,24.0,24.15,23.75,23.94,3553,22.6922511701447,22.8340777399581,22.455873553789,22.6355205422194,3757.75851239427,0.0,1.0
2025-02-24,24.0,24.0,23.9175,24.0,1478,22.6922511701447,22.6922511701447,22.6142465567473,22.6922511701447,1563.17677492787,0.0,1.0
2025-02-25,24.0,24.0,24.0,24.0,0,22.6922511701447,22.6922511701447,22.6922511701447,22.6922511701447,0,0.0,1.0
2025-02-26,24.0,24.0,24.0,24.0,737,22.6922511701447,22.6922511701447,22.6922511701447,22.6922511701447,779.473127957944,0.0,1.0
2025-02-27,24.0,24.0,23.9,23.95,1598,22.6922511701447,22.6922511701447,22.5977001236025,22.6449756468736,1690.09234528737,0.0,1.0
2025-02-28,24.0,24.0,24.0,24.0,252,22.6922511701447,22.6922511701447,22.6922511701447,22.6922511701447,266.522697754955,0.0,1.0
2025-03-03,23.9999,24.0,23.91,23.91,2293,22.6921566190982,22.6922511701447,22.6071552282567,22.6071552282567,2425.14502361949,0.0,1.0
2025-03-04,23.81,24.04,23.81,24.0,1825,22.5126041817144,22.7300715887616,22.5126041817144,22.6922511701447,1930.17429921743,0.0,1.0
2025-03-05,23.94,23.94,23.81,23.81,225,22.6355205422194,22.6355205422194,22.5126041817144,22.5126041817144,237.966694424066,0.0,1.0
2025-03-06,23.9889,23.9889,23.9889,23.9889,375,22.6817560039785,22.6817560039785,22.6817560039785,22.6817560039785,396.611157373445,0.0,1.0
2025-03-07,23.9889,23.9889,23.9889,23.9889,94,22.6817560039785,22.6817560039785,22.6817560039785,22.6817560039785,99.4171967816102,0.0,1.0
2025-03-10,23.9889,23.9889,23.9889,23.9889,2,22.6817560039785,22.6817560039785,22.6817560039785,22.6817560039785,2.11525950599171,0.0,1.0
2025-03-11,23.98,23.98,23.9721,23.9721,373,22.6733409608363,22.6733409608363,22.6658714281594,22.6658714281594,394.495897867452,0.0,1.0
2025-03-12,23.9699,23.9699,23.8567,23.8567,473,22.6637913051355,22.6637913051355,22.5567595204496,22.5567595204496,500.258873167038,0.0,1.0
2025-03-13,23.9699,23.9699,23.9699,23.9699,30,22.6637913051355,22.6637913051355,22.6637913051355,22.6637913051355,31.7288925898756,0.0,1.0
2025-03-14,23.9699,23.9699,23.9699,23.9699,4,23.0922304623325,23.0922304623325,23.0922304623325,23.0922304623325,4.15202854295069,0.45313,1.0
2025-03-17,23.98,23.99,23.7201,23.75,1459,23.101960645924,23.1115944910641,22.8515770107332,22.880382207702,1514.45241104126,0.0,1.0
2025-03-18,23.7,23.7,23.7,23.7,1074,22.8322129820016,22.8322129820016,22.8322129820016,22.8322129820016,1114.81966378226,0.0,1.0
2025-03-19,23.64,23.76,23.63,23.6889,3739,22.7744099111611,22.8900160528421,22.764776066021,22.8215194138961,3881.10868052316,0.0,1.0
2025-03-20,23.7277,23.7277,23.7277,23.7277,120,22.8588987330396,22.8588987330396,22.8588987330396,22.8588987330396,124.560856288521,0.0,1.0
2025-03-21,23.75,23.75,23.55,23.5648,2325,22.880382207702,22.880382207702,22.6877053049003,22.7019633957076,2413.36659059009,0.0,1.0
2025-03-24,23.75,23.76,23.62,23.62,3407,22.880382207702,22.8900160528421,22.7551422208809,22.7551422208809,3536.49031145826,0.0,1.0
2025-03-25,23.69,23.69,23.69,23.69,250,22.8225791368615,22.8225791368615,22.8225791368615,22.8225791368615,259.501783934419,0.0,1.0
2025-03-26,23.6066,23.641,23.606,23.606,501,22.7422328683932,22.7753732956751,22.7416548376848,22.7416548376848,520.041575004574,0.0,1.0
2025-03-27,23.57,23.62,23.52,23.62,2687,22.7069729951805,22.7551422208809,22.6588037694801,22.7551422208809,2789.12517372713,0.0,1.0
2025-03-28,23.14,23.54,20.84,23.53,14413,22.2927176541568,22.6780714597602,20.0769332719373,22.6684376146201,14960.7968473871,0.0,1.0
2025-03-31,23.88,24.1882,23.1404,23.21,10261,23.0056221945231,23.3025373017405,22.2931030079624,22.3601545701374,10650.9912198043,0.0,1.0
2025-04-01,23.75,23.8,23.3413,23.3413,1306,22.880382207702,22.9285514334024,22.4866469568267,22.4866469568267,1355.6373192734,0.0,1.0
2025-04-02,23.7499,23.97,23.7499,23.75,431,22.8802858692506,23.0923268007839,22.8802858692506,22.880382207702,447.381075502938,0.0,1.0
2025-04-03,23.48,23.4874,23.25,23.25,996,22.6202683889197,22.6273974343234,22.3986899506978,22.3986899506978,1033.85510719472,0.0,1.0
2025-04-04,23.25,23.25,22.0301,23.25,2986,22.3986899506978,22.3986899506978,21.2234571820588,22.3986899506978,3099.48930731269,0.0,1.0
2025-04-07,22.65,23.0,21.1347,23.0,2919,21.8206592422927,22.1578438221956,20.3608426882156,22.1578438221956,3029.94282921826,0.0,1.0
2025-04-08,23.0289,23.0289,22.3268,22.5947,4070,22.1856856346505,22.1856856346505,21.5092933673651,21.767384078668,4224.68904245233,0.0,1.0
2025-04-09,23.47,23.47,23.0,23.0,440,22.6106345437796,22.6106345437796,22.1578438221956,22.1578438221956,456.723139724577,0.0,1.0
2025-04-10,22.875,23.05,22.875,23.05,1947,22.0374207579446,22.2060130478961,22.0374207579446,22.2060130478961,2020.99989328125,0.0,1.0
2025-04-11,23.43,23.49,23.0,23.49,1300,22.5720991632193,22.6299022340598,22.1578438221956,22.6299022340598,1349.40927645898,0.0,1.0
2025-04-14,23.0756,23.0756,22.75,22.75,3836,22.2306756914547,22.2306756914547,21.9169976936935,21.9169976936935,3981.79537268971,0.0,1.0
2025-04-15,23.0501,23.0501,22.8,22.9999,1438,22.2061093863475,22.2061093863475,21.9651669193939,22.1577474837442,1492.65426119077,0.0,1.0
2025-04-16,23.06,23.06,23.05,23.05,240,22.2156468930361,22.2156468930361,22.2060130478961,22.2060130478961,249.121712577042,0.0,1.0
2025-04-17,23.06,23.06,23.06,23.06,0,22.2156468930361,22.2156468930361,22.2156468930361,22.2156468930361,0,0.0,1.0
2025-04-21,22.82,22.82,22.82,22.82,165,21.9844346096741,21.9844346096741,21.9844346096741,21.9844346096741,171.271177396716,0.0,1.0
2025-04-22,23.17,23.17,23.17,23.17,283,22.3216191895771,22.3216191895771,22.3216191895771,22.3216191895771,293.756019413761,0.0,1.0
2025-04-23,23.43,23.43,23.17,23.17,1228,22.5720991632193,22.5720991632193,22.3216191895771,22.3216191895771,1274.67276268586,0.0,1.0
2025-04-24,23.42,23.4399,23.41,23.42,2134,22.5624653180792,22.581636669908,22.5528314729391,22.5624653180792,2215.1072276642,0.0,1.0
2025-04-25,23.42,23.42,23.42,23.42,300,22.5624653180792,22.5624653180792,22.5624653180792,22.5624653180792,311.402140721302,0.0,1.0
2025-04-28,23.42,23.42,22.88,22.88,1068,22.5624653180792,22.5624653180792,22.0422376805146,22.0422376805146,1108.59162096784,0.0,1.0
2025-04-29,23.12,23.12,23.12,23.12,199,22.2734499638767,22.2734499638767,22.2734499638767,22.2734499638767,206.563420011797,0.0,1.0
2025-04-30,23.12,23.12,23.12,23.12,475,22.2734499638767,22.2734499638767,22.2734499638767,22.2734499638767,493.053389475394,0.0,1.0
2025-05-01,23.12,23.12,23.12,23.12,11,22.2734499638767,22.2734499638767,22.2734499638767,22.2734499638767,11.4180784931144,0.0,1.0
2025-05-02,23.12,23.12,23.12,23.12,100,22.2734499638767,22.2734499638767,22.2734499638767,22.2734499638767,103.800713573767,0.0,1.0
2025-05-05,23.12,23.12,23.12,23.12,0,22.2734499638767,22.2734499638767,22.2734499638767,22.2734499638767,0,0.0,1.0
2025-05-06,23.12,23.12,23.12,23.12,0,22.2734499638767,22.2734499638767,22.2734499638767,22.2734499638767,0,0.0,1.0
2025-05-07,22.97,22.97,22.97,22.97,240,22.1289422867754,22.1289422867754,22.1289422867754,22.1289422867754,249.121712577041,0.0,1.0
2025-05-08,22.97,22.97,22.97,22.97,0,22.1289422867754,22.1289422867754,22.1289422867754,22.1289422867754,0,0.0,1.0
2025-05-09,23.44,23.44,23.41,23.41,710,22.5817330083594,22.5817330083594,22.5528314729391,22.5528314729391,736.985066373748,0.0,1.0
2025-05-12,23.44,23.44,23.44,23.44,209,22.5817330083594,22.5817330083594,22.5817330083594,22.5817330083594,216.943491369174,0.0,1.0
2025-05-13,23.13,23.34,23.13,23.34,622,22.2830838090167,22.4853945569585,22.2830838090167,22.4853945569585,645.640438428834,0.0,1.0
2025-05-14,23.27,23.27,23.27,23.27,150,22.4179576409779,22.4179576409779,22.4179576409779,22.4179576409779,155.701070360651,0.0,1.0
2025-05-15,23.4169,23.4169,23.4169,23.4169,1000,22.5594788260858,22.5594788260858,22.5594788260858,22.5594788260858,1038.00713573767,0.0,1.0
2025-05-16,23.345,23.345,23.25,23.25,789,22.4902114795286,22.4902114795286,22.3986899506978,22.3986899506978,818.987630097023,0.0,1.0
2025-05-19,23.3564,23.4,23.3,23.3,1106,22.5011940629883,22.543197627799,22.4468591763982,22.4468591763982,1148.03589212587,0.0,1.0
2025-05-20,23.4552,23.4552,23.44,23.44,1420,22.5963764529723,22.5963764529723,22.5817330083594,22.5817330083594,1473.9701327475,0.0,1.0
2025-05-21,23.4552,23.4552,23.4552,23.4552,0,22.5963764529723,22.5963764529723,22.5963764529723,22.5963764529723,0,0.0,1.0
2025-05-22,23.4,23.4,23.4,23.4,200,22.543197627799,22.543197627799,22.543197627799,22.543197627799,207.601427147535,0.0,1.0
2025-05-23,23.4,23.5999,23.4,23.5999,605,22.543197627799,22.7357781921493,22.543197627799,22.7357781921493,627.994317121294,0.0,1.0
2025-05-27,23.4,23.4,23.4,23.4,67,22.543197627799,22.543197627799,22.543197627799,22.543197627799,69.5464780944243,0.0,1.0
2025-05-28,23.25,23.25,23.25,23.25,181,22.3986899506978,22.3986899506978,22.3986899506978,22.3986899506978,187.879291568519,0.0,1.0
2025-05-29,23.25,23.25,23.25,23.25,0,22.3986899506978,22.3986899506978,22.3986899506978,22.3986899506978,0,0.0,1.0
2025-05-30,23.4,23.4,23.4,23.4,430,22.543197627799,22.543197627799,22.543197627799,22.543197627799,446.3430683672,0.0,1.0
2025-06-02,23.4217,23.4217,23.4217,23.4217,465,22.564103071753,22.564103071753,22.564103071753,22.564103071753,482.673318118019,0.0,1.0
2025-06-03,23.54,23.6,23.42,23.6,1661,22.6780714597602,22.7358745306007,22.5624653180792,22.7358745306007,1724.12985246028,0.0,1.0
2025-06-04,23.41,23.43,23.41,23.43,376,22.5528314729391,22.5720991632193,22.5528314729391,22.5720991632193,390.290683037366,0.0,1.0
2025-06-05,23.4,23.54,23.2001,23.54,6106,22.543197627799,22.6780714597602,22.3506170634487,22.6780714597602,6338.07157081425,0.0,1.0
2025-06-06,23.495,23.495,23.4,23.49,1033,22.6347191566298,22.6347191566298,22.543197627799,22.6299022340598,1072.26137121702,0.0,1.0
2025-06-09,23.62,23.65,23.6,23.65,618,22.7551422208809,22.7840437563012,22.7358745306007,22.7840437563012,641.488409885883,0.0,1.0
2025-06-10,23.4501,23.5961,23.41,23.41,3989,22.5914631919509,22.7321173309961,22.5528314729391,22.5528314729391,4140.61046445757,0.0,1.0
2025-06-11,23.445,23.445,23.445,23.445,175,22.5865499309294,22.5865499309294,22.5865499309294,22.5865499309294,181.651248754093,0.0,1.0
2025-06-12,23.23,23.6799,23.21,23.6799,1725,22.3794222604176,22.81284895327,22.3601545701374,22.81284895327,1790.56230914749,0.0,1.0
2025-06-13,23.39,23.39,23.38,23.38,1840,22.965246749541,22.965246749541,22.9554283456293,22.9554283456293,1874.03168227923,0.44809,1.0
2025-06-16,23.39,23.39,23.39,23.39,0,22.965246749541,22.965246749541,22.965246749541,22.965246749541,0,0.0,1.0
2025-06-17,23.39,23.39,23.39,23.39,3,22.965246749541,22.965246749541,22.965246749541,22.965246749541,3.05548643849875,0.0,1.0
2025-06-18,23.38,23.5142,23.37,23.4988,2468,22.9554283456293,23.0871913261247,22.9456099417176,23.0720709841007,2513.64684340497,0.0,1.0
2025-06-20,23.4,23.4,23.4,23.4,106,22.9750651534528,22.9750651534528,22.9750651534528,22.9750651534528,107.960520826955,0.0,1.0
2025-06-23,23.4028,23.42,23.4,23.42,2052,22.977814306548,22.9947019612762,22.9750651534528,22.9947019612762,2089.95272393315,0.0,1.0
2025-06-24,23.55,23.6,23.54,23.55,1086,23.1223412121287,23.1714332316874,23.112522808217,23.1223412121287,1106.08609073655,0.0,1.0
2025-06-25,23.55,23.55,23.55,23.55,0,23.1223412121287,23.1223412121287,23.1223412121287,23.1223412121287,0,0.0,1.0
2025-06-26,23.5,23.5,23.46,23.46,442,23.0732491925701,23.0732491925701,23.0339755769232,23.0339755769232,450.175001938815,0.0,1.0
2025-06-27,23.5,23.5,23.5,23.5,134,23.0732491925701,23.0732491925701,23.0732491925701,23.0732491925701,136.478394252944,0.0,1.0
2025-06-30,23.5,23.5,23.5,23.5,25,23.0732491925701,23.0732491925701,23.0732491925701,23.0732491925701,25.4623869874895,0.0,1.0
2025-07-01,23.455,23.455,23.455,23.455,361,23.0290663749673,23.0290663749673,23.0290663749673,23.0290663749673,367.676868099349,0.0,1.0
2025-07-02,23.455,23.455,23.455,23.455,0,23.0290663749673,23.0290663749673,23.0290663749673,23.0290663749673,0,0.0,1.0
2025-07-03,23.455,23.455,23.455,23.455,0,23.0290663749673,23.0290663749673,23.0290663749673,23.0290663749673,0,0.0,1.0
2025-07-07,23.455,23.455,23.455,23.455,0,23.0290663749673,23.0290663749673,23.0290663749673,23.0290663749673,0,0.0,1.0
2025-07-08,23.4,23.5,23.4,23.5,1097,22.9750651534528,23.0732491925701,22.9750651534528,23.0732491925701,1117.28954101104,0.0,1.0
2025-07-09,23.4,23.4,23.4,23.4,0,22.9750651534528,22.9750651534528,22.9750651534528,22.9750651534528,0,0.0,1.0
2025-07-10,23.4,23.4,23.4,23.4,0,22.9750651534528,22.9750651534528,22.9750651534528,22.9750651534528,0,0.0,1.0
2025-07-11,23.4,23.4,23.4,23.4,0,22.9750651534528,22.9750651534528,22.9750651534528,22.9750651534528,0,0.0,1.0
2025-07-14,23.66,23.66,23.5,23.5,2335,23.2303436551578,23.2303436551578,23.0732491925701,23.0732491925701,2378.18694463152,0.0,1.0
2025-07-15,23.7,23.7,23.6252,23.6252,898,23.2696172708047,23.2696172708047,23.196175609545,23.196175609545,914.608940590625,0.0,1.0
2025-07-16,23.8,23.8,23.75,23.75,1664,23.367801309922,23.367801309922,23.3187092903634,23.3187092903634,1694.77647788731,0.0,1.0
2025-07-17,23.8,23.8,23.6,23.602,945,23.367801309922,23.367801309922,23.1714332316874,23.1733969124697,962.478228127106,0.0,1.0
2025-07-18,23.74,23.74,23.74,23.74,247,23.3088908864516,23.3088908864516,23.3088908864516,23.3088908864516,251.568383436397,0.0,1.0
2025-07-21,23.74,23.74,23.74,23.74,484,23.3088908864516,23.3088908864516,23.3088908864516,23.3088908864516,492.951812077799,0.0,1.0
2025-07-22,23.8,23.8,23.8,23.8,451,23.367801309922,23.367801309922,23.367801309922,23.367801309922,459.341461254312,0.0,1.0
2025-07-23,23.8,23.8,23.8,23.8,0,23.367801309922,23.367801309922,23.367801309922,23.367801309922,0,0.0,1.0
2025-07-24,23.8,23.8,23.8,23.8,0,23.367801309922,23.367801309922,23.367801309922,23.367801309922,0,0.0,1.0
2025-07-25,23.8,23.8,23.8,23.8,80,23.367801309922,23.367801309922,23.367801309922,23.367801309922,81.4796383599667,0.0,1.0
2025-07-28,23.68,23.68,23.68,23.68,300,23.2499804629813,23.2499804629813,23.2499804629813,23.2499804629813,305.548643849874,0.0,1.0
2025-07-29,23.68,23.68,23.68,23.68,48,23.2499804629813,23.2499804629813,23.2499804629813,23.2499804629813,48.8877830159798,0.0,1.0
2025-07-30,23.68,23.68,23.68,23.68,0,23.2499804629813,23.2499804629813,23.2499804629813,23.2499804629813,0,0.0,1.0
2025-07-31,23.978,23.978,23.978,23.978,139,23.5425688995509,23.5425688995509,23.5425688995509,23.5425688995509,141.570871650442,0.0,1.0
2025-08-01,24.0,24.0,24.0,24.0,572,23.5641693881567,23.5641693881567,23.5641693881567,23.5641693881567,582.57941427376,0.0,1.0
2025-08-04,24.0,24.0,24.0,24.0,300,23.5641693881567,23.5641693881567,23.5641693881567,23.5641693881567,305.548643849874,0.0,1.0
2025-08-05,23.85,23.85,23.85,23.85,394,23.4168933294807,23.4168933294807,23.4168933294807,23.4168933294807,401.287218922835,0.0,1.0
2025-08-06,23.85,23.85,23.85,23.85,120,23.4168933294807,23.4168933294807,23.4168933294807,23.4168933294807,122.21945753995,0.0,1.0
2025-08-07,23.838,23.9999,23.7001,23.73,1885,23.4051112447866,23.5640712041176,23.2697154548438,23.2990724825399,1919.86397885671,0.0,1.0
2025-08-08,23.7431,23.7431,23.7431,23.7431,560,23.3119345916643,23.3119345916643,23.3119345916643,23.3119345916643,570.357468519765,0.0,1.0
2025-08-11,23.97,23.97,23.97,23.97,260,23.5347141764215,23.5347141764215,23.5347141764215,23.5347141764215,264.808824669891,0.0,1.0
2025-08-12,23.97,23.97,23.97,23.97,203,23.5347141764215,23.5347141764215,23.5347141764215,23.5347141764215,206.754582338415,0.0,1.0
2025-08-13,23.8501,24.0,23.85,23.8507,2100,23.4169915135198,23.5641693881567,23.4168933294807,23.4175806177545,2138.84050694912,0.0,1.0
2025-08-14,23.9975,24.0,23.9684,23.9999,738,23.5617147871787,23.5641693881567,23.5331432317956,23.5640712041176,751.649663870693,0.0,1.0
2025-08-15,23.8675,23.9975,23.7001,23.8611,3559,23.4340755363262,23.5617147871787,23.2697154548438,23.4277917578227,3624.82541153902,0.0,1.0
2025-08-18,23.8757,23.98,23.76,23.98,1523,23.4421266275338,23.5445325803332,23.3285276942751,23.5445325803332,1551.16861527787,0.0,1.0
2025-08-19,23.865,23.99,23.865,23.97,2064,23.4316209353483,23.5543509842449,23.4316209353483,23.5347141764215,2102.17466968714,0.0,1.0
2025-08-20,23.8375,23.9983,23.8375,23.97,1999,23.404620324591,23.5625002594917,23.404620324591,23.5347141764215,2035.97246351967,0.0,1.0
2025-08-21,23.86,24.1,23.75,24.0,8586,23.4267117333924,23.662353427274,23.3187092903634,23.5641693881567,8744.80218698342,0.0,1.0
2025-08-22,24.2,24.2,23.98,23.99,6006,23.7605374663913,23.7605374663913,23.5445325803332,23.5543509842449,6117.08384987449,0.0,1.0
2025-08-25,24.34,24.76,24.0219,24.36,4651,23.8979951211556,24.3103680854483,23.5856716927234,23.917631928979,4737.02247515255,0.0,1.0
2025-08-26,24.35,24.35,24.1909,24.317,1441,23.9078135250673,23.9078135250673,23.7516027188316,23.8754127921586,1467.6519859589,0.0,1.0
2025-08-27,24.35,24.35,24.025,24.025,275,23.9078135250673,23.9078135250673,23.588715397936,23.588715397936,280.086256862385,0.0,1.0
2025-08-28,24.7901,24.7901,24.35,24.35,727,24.3399214812226,24.3399214812226,23.9078135250673,23.9078135250673,740.446213596196,0.0,1.0
2025-08-29,24.285,24.285,24.285,24.285,223,23.843993899641,23.843993899641,23.843993899641,23.843993899641,227.124491928407,0.0,1.0
2025-09-02,23.9843,23.9843,23.9843,23.9843,180,23.5487544940153,23.5487544940153,23.5487544940153,23.5487544940153,183.329186309924,0.0,1.0
2025-09-03,24.4471,24.6,24.13,24.2274,1750,24.0031502270502,24.1532736228606,23.6918086390092,23.7874398931095,1782.36708912427,0.0,1.0
2025-09-04,24.5,24.9,24.1868,24.43,4023,24.0550895837433,24.4478257402126,23.7475771732278,23.9863607563612,4097.40731402681,0.0,1.0
2025-09-05,24.65,24.88,24.4934,24.88,3697,24.2023656424193,24.4281889323891,24.0486094371615,24.4281889323891,3765.37778770995,0.0,1.0
2025-09-08,24.7,24.7,24.5521,24.7,1321,24.2514576619779,24.2514576619779,24.1062434681234,24.2514576619779,1345.43252841895,0.0,1.0
2025-09-09,24.4955,24.7,24.4955,24.7,346,24.050671301983,24.2514576619779,24.050671301983,24.2514576619779,352.399435906855,0.0,1.0
2025-09-10,24.7,24.7,24.7,24.7,274,24.2514576619779,24.2514576619779,24.2514576619779,24.2514576619779,279.067761382886,0.0,1.0
2025-09-11,24.7,24.7,24.484,24.484,1045,24.2514576619779,24.2514576619779,24.0393801374845,24.0393801374845,1064.32777607706,0.0,1.0
2025-09-12,24.7,24.7,24.5,24.57,1950,24.2514576619779,24.2514576619779,24.0550895837433,24.1238184111254,1986.06618502419,0.0,1.0
2025-09-15,24.4995,24.75,24.37,24.37,5474,24.4995,24.75,24.37,24.37,5474,0.45313,1.0
2025-09-16,24.4995,24.4995,24.4995,24.4995,2,24.4995,24.4995,24.4995,24.4995,2,0.0,1.0
2025-09-17,24.5436,24.6,24.5436,24.5827,1235,24.5436,24.6,24.5436,24.5827,1235,0.0,1.0
2025-09-18,24.7,24.89,24.5405,24.75,1355,24.7,24.89,24.5405,24.75,1355,0.0,1.0
2025-09-19,24.7239,24.767,24.583,24.6,1182,24.7239,24.767,24.583,24.6,1182,0.0,1.0
2025-09-22,24.61,24.7,24.61,24.7,1790,24.61,24.7,24.61,24.7,1790,0.0,1.0
2025-09-23,24.7,24.7,24.61,24.61,819,24.7,24.7,24.61,24.61,819,0.0,1.0
2025-09-24,24.6999,24.7,24.6999,24.7,1320,24.6999,24.7,24.6999,24.7,1320,0.0,1.0
2025-09-25,24.7,24.7,24.6072,24.6072,1381,24.7,24.7,24.6072,24.6072,1381,0.0,1.0
2025-09-26,24.6801,24.74,24.665,24.665,3930,24.6801,24.74,24.665,24.665,3930,0.0,1.0
2025-09-29,24.55,24.68,24.52,24.68,1650,24.55,24.68,24.52,24.68,1650,0.0,1.0
2025-09-30,24.5,24.8,24.4485,24.77,9493,24.5,24.8,24.4485,24.77,9493,0.0,1.0
2025-10-01,24.42,25.5,24.41,24.5452,18154,24.42,25.5,24.41,24.5452,18154,0.0,1.0
2025-10-02,24.8,24.8,24.8,24.8,376,24.8,24.8,24.8,24.8,376,0.0,1.0
2025-10-03,24.6675,24.6675,24.6675,24.6675,150,24.6675,24.6675,24.6675,24.6675,150,0.0,1.0
2025-10-06,24.05,25.0,24.01,24.88,16687,24.05,25.0,24.01,24.88,16687,0.0,1.0
2025-10-07,24.2,24.2333,24.06,24.2333,4295,24.2,24.2333,24.06,24.2333,4295,0.0,1.0
2025-10-08,24.0,24.2677,23.77,24.19,5105,24.0,24.2677,23.77,24.19,5105,0.0,1.0
2025-10-09,24.4,24.42,24.0,24.23,4296,24.4,24.42,24.0,24.23,4296,0.0,1.0
2025-10-10,24.4,24.4,24.4,24.4,6,24.4,24.4,24.4,24.4,6,0.0,1.0
2025-10-13,24.42,24.42,24.0908,24.245,5145,24.42,24.42,24.0908,24.245,5145,0.0,1.0
2025-10-14,24.4,24.4,24.13,24.25,4350,24.4,24.4,24.13,24.25,4350,0.0,1.0
2025-10-15,24.2041,24.319,24.12,24.319,1446,24.2041,24.319,24.12,24.319,1446,0.0,1.0
2025-10-16,24.1501,24.27,24.14,24.16,4142,24.1501,24.27,24.14,24.16,4142,0.0,1.0
2025-10-17,24.39,24.39,24.1194,24.37,2365,24.39,24.39,24.1194,24.37,2365,0.0,1.0
2025-10-20,24.17,24.32,24.17,24.204,5614,24.17,24.32,24.17,24.204,5614,0.0,1.0
2025-10-21,24.2,24.3284,24.1201,24.3,7875,24.2,24.3284,24.1201,24.3,7875,0.0,1.0
2025-10-22,24.1999,24.2,21.55,24.06,8258,24.1999,24.2,21.55,24.06,8258,0.0,1.0
2025-10-23,24.15,24.19,23.9,24.154,6227,24.15,24.19,23.9,24.154,6227,0.0,1.0
2025-10-24,24.3498,24.39,24.15,24.15,3359,24.3498,24.39,24.15,24.15,3359,0.0,1.0
2025-10-27,24.37,24.4,24.29,24.37,6611,24.37,24.4,24.29,24.37,6611,0.0,1.0
2025-10-28,24.4873,24.6,24.3913,24.48,1288,24.4873,24.6,24.3913,24.48,1288,0.0,1.0
2025-10-29,24.5,24.534,24.4052,24.534,1698,24.5,24.534,24.4052,24.534,1698,0.0,1.0
2025-10-30,24.5,24.5,24.5,24.5,108,24.5,24.5,24.5,24.5,108,0.0,1.0
2025-10-31,24.5,24.5,24.444,24.5,2259,24.5,24.5,24.444,24.5,2259,0.0,1.0
2025-11-03,24.4619,24.5,24.4619,24.5,1340,24.4619,24.5,24.4619,24.5,1340,0.0,1.0
2025-11-04,24.4975,24.5,24.4975,24.5,1108,24.4975,24.5,24.4975,24.5,1108,0.0,1.0
2025-11-05,24.6445,24.6445,24.5,24.5,1300,24.6445,24.6445,24.5,24.5,1300,0.0,1.0
2025-11-06,24.42,25.25,24.4001,24.74,2752,24.42,25.25,24.4001,24.74,2752,0.0,1.0
2025-11-07,24.42,24.42,24.42,24.42,25,24.42,24.42,24.42,24.42,25,0.0,1.0
2025-11-10,24.42,24.42,24.42,24.42,0,24.42,24.42,24.42,24.42,0,0.0,1.0
2025-11-11,24.5825,24.65,24.5825,24.65,1215,24.5825,24.65,24.5825,24.65,1215,0.0,1.0
2025-11-12,24.58,24.58,24.58,24.58,348,24.58,24.58,24.58,24.58,348,0.0,1.0
2025-11-13,24.697,24.9,24.535,24.65,5341,24.697,24.9,24.535,24.65,5341,0.0,1.0
2025-11-14,24.697,24.697,24.697,24.697,0,24.697,24.697,24.697,24.697,0,0.0,1.0
2025-11-17,24.535,24.65,24.42,24.65,3151,24.535,24.65,24.42,24.65,3151,0.0,1.0
2025-11-18,24.6154,24.6154,24.4675,24.4675,6025,24.6154,24.6154,24.4675,24.4675,6025,0.0,1.0
2025-11-19,24.42,24.42,24.42,24.42,371,24.42,24.42,24.42,24.42,371,0.0,1.0
2025-11-20,24.75,24.8,24.696,24.73,1956,24.75,24.8,24.696,24.73,1956,0.0,1.0
2025-11-21,24.75,24.75,24.61,24.61,802,24.75,24.75,24.61,24.61,802,0.0,1.0
2025-11-24,24.61,24.75,24.61,24.7,2413,24.61,24.75,24.61,24.7,2413,0.0,1.0
2025-11-25,24.45,24.79,24.45,24.7,1477,24.45,24.79,24.45,24.7,1477,0.0,1.0
2025-11-26,24.5991,24.5991,24.47,24.48,743,24.5991,24.5991,24.47,24.48,743,0.0,1.0