date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-10,11.3,11.3,10.0,10.0,406,8.40272583251333,8.40272583251333,7.43604055974631,7.43604055974631,545.989490963523,0.0,1.0
2021-06-11,26.631,27.04,26.1801,26.1801,30067,19.8029196146604,20.107053673554,19.4676285458214,19.4676285458214,40434.152770444,0.0,1.0
2021-06-14,26.74,26.78,26.29,26.42,10472,19.8839724567616,19.9137166190006,19.549350631573,19.6460191588498,14082.7634220937,0.0,1.0
2021-06-15,26.7,26.79,26.41,26.41,21252,19.8542282945226,19.9211526595604,19.63858311829,19.63858311829,28579.7257683666,0.0,1.0
2021-06-16,26.69,26.69,26.41,26.53,6970,19.8467922539629,19.8467922539629,19.63858311829,19.727815605007,9373.26786210778,0.0,1.0
2021-06-17,26.66,26.68,26.46,26.49,3589,19.8244841322837,19.8393562134032,19.6757633210887,19.698071442768,4826.49330804946,0.0,1.0
2021-06-18,26.69,26.69,26.48,26.48,13233,19.8467922539629,19.8467922539629,19.6906354022082,19.6906354022082,17795.760920986,0.0,1.0
2021-06-21,26.7,26.75,26.56,26.65,19168,19.8542282945226,19.8914084973214,19.7501237266862,19.8170480917239,25777.1590216474,0.0,1.0
2021-06-22,26.8,26.8,26.59,26.6,8781,19.9285887001201,19.9285887001201,19.7724318483654,19.7798678889252,11808.7037442135,0.0,1.0
2021-06-23,26.8,26.8,26.705,26.8,5313,19.9285887001201,19.9285887001201,19.8579463148025,19.9285887001201,7144.93144209163,0.0,1.0
2021-06-24,26.88,26.88,26.66,26.75,14977,19.9880770245981,19.9880770245981,19.8244841322837,19.8914084973214,20141.0950890657,0.0,1.0
2021-06-25,26.91,26.91,26.6916,26.81,5655,20.0103851462773,20.0103851462773,19.8479820204525,19.9360247406799,7604.8536241348,0.0,1.0
2021-06-28,26.78,26.97,26.61,26.78,14054,19.9137166190006,20.0550013896358,19.7873039294849,19.9137166190006,18899.84311823,0.0,1.0
2021-06-29,26.8,26.91,26.6,26.91,40735,19.9285887001201,20.0103851462773,19.7798678889252,20.0103851462773,54780.4973261062,0.0,1.0
2021-06-30,26.3,26.81,26.29,26.65,144115,19.5567866721328,19.9360247406799,19.549350631573,19.8170480917239,193806.097266522,0.0,1.0
2021-07-01,26.4235,26.52,26.24,26.35,19236,19.6486217730457,19.7203795644472,19.5121704287743,19.5939668749315,25868.6055373752,0.0,1.0
2021-07-02,26.37,26.47,26.36,26.36,14830,19.608838956051,19.6831993616485,19.6014029154913,19.6014029154913,19943.4092388893,0.0,1.0
2021-07-06,26.37,26.4599,26.2719,26.41,8682,19.608838956051,19.6756889606831,19.5358913981599,19.63858311829,11675.5683757274,0.0,1.0
2021-07-07,26.43,26.5,26.36,26.4,29196,19.6534551994095,19.7055074833277,19.6014029154913,19.6311470777303,39262.830488106,0.0,1.0
2021-07-08,26.37,26.3873,26.34,26.34,2101,19.608838956051,19.6217033062194,19.5865308343718,19.5865308343718,2825.42837565114,0.0,1.0
2021-07-09,26.36,26.44,26.34,26.34,2538,19.6014029154913,19.6608912399692,19.5865308343718,19.5865308343718,3413.10671937296,0.0,1.0
2021-07-12,26.44,26.4499,26.35,26.35,2295,19.6608912399692,19.6682529201234,19.5939668749315,19.5939668749315,3086.31990581598,0.0,1.0
2021-07-13,26.27,26.4399,26.27,26.4,11030,19.5344785504536,19.6608168795636,19.5344785504536,19.6311470777303,14833.162771743,0.0,1.0
2021-07-14,26.31,26.3399,26.21,26.3399,9236,19.5642227126925,19.5864564739662,19.4898623070951,19.5864564739662,12420.5885185692,0.0,1.0
2021-07-15,26.26,26.339,26.26,26.339,1442,19.5270425098938,19.5857872303158,19.5270425098938,19.5857872303158,1939.20405411182,0.0,1.0
2021-07-16,26.25,26.3399,26.25,26.3,6055,19.5196064693341,19.5864564739662,19.5196064693341,19.5567866721328,8142.77430488701,0.0,1.0
2021-07-19,26.22,26.22,26.12,26.21,5277,19.4972983476548,19.4972983476548,19.4229379420574,19.4898623070951,7096.51858082393,0.0,1.0
2021-07-20,26.29,26.32,26.21,26.25,4231,19.549350631573,19.5716587532523,19.4898623070951,19.5196064693341,5689.85600065683,0.0,1.0
2021-07-21,26.3,26.3,26.2,26.265,6009,19.5567866721328,19.5567866721328,19.4824262665353,19.5307605301737,8080.91342660052,0.0,1.0
2021-07-22,26.16,26.32,26.16,26.32,3069,19.4526821042963,19.5716587532523,19.4526821042963,19.5716587532523,4127.19642307157,0.0,1.0
2021-07-23,26.27,26.29,26.203,26.29,7160,19.5344785504536,19.549350631573,19.4846570787033,19.549350631573,9628.78018546507,0.0,1.0
2021-07-26,26.14,26.28,26.14,26.21,11972,19.4378100231769,19.5419145910133,19.4378100231769,19.4898623070951,16099.9659749145,0.0,1.0
2021-07-27,26.12,26.155,26.03,26.14,5028,19.4229379420574,19.4489640840165,19.3560135770196,19.4378100231769,6761.66295705564,0.0,1.0
2021-07-28,26.14,26.1814,26.1,26.12,7382,19.4378100231769,19.4685952310942,19.4080658609379,19.4229379420574,9927.32616328256,0.0,1.0
2021-07-29,26.3,26.3,26.16,26.19,5029,19.5567866721328,19.5567866721328,19.4526821042963,19.4749902259756,6763.00775875753,0.0,1.0
2021-07-30,26.44,26.49,26.21,26.31,17129,19.6608912399692,19.698071442768,19.4898623070951,19.5642227126925,23035.1083515128,0.0,1.0
2021-08-02,26.45,26.52,26.4,26.4,10570,19.668327280529,19.7203795644472,19.6311470777303,19.6311470777303,14214.5539888779,0.0,1.0
2021-08-03,26.49,26.54,26.45,26.54,5319,19.698071442768,19.7352516455667,19.668327280529,19.7352516455667,7153.0002523029,0.0,1.0
2021-08-04,26.65,26.65,26.5286,26.53,3828,19.8170480917239,19.8170480917239,19.7267745593286,19.727815605007,5147.90091479894,0.0,1.0
2021-08-05,26.65,26.78,26.6289,26.72,17054,19.8170480917239,19.9137166190006,19.8013580461429,19.8691003756421,22934.2482238718,0.0,1.0
2021-08-06,26.66,26.67,26.5313,26.67,16604,19.8244841322837,19.8319201728434,19.7287822902797,19.8319201728434,22329.0874580254,0.0,1.0
2021-08-09,26.6,26.7,26.6,26.6001,6701,19.7798678889252,19.8542282945226,19.7798678889252,19.7799422493308,9011.51620430189,0.0,1.0
2021-08-10,26.51,26.6194,26.5,26.5763,3401,19.7129435238875,19.7942938076111,19.7055074833277,19.7622444727986,4573.67058809591,0.0,1.0
2021-08-11,26.46,26.5829,26.46,26.55,4090,19.6757633210887,19.767152259568,19.6757633210887,19.7426876861265,5500.23896069166,0.0,1.0
2021-08-12,26.23,26.3,26.04,26.22,27292,19.7696433331555,19.822402579565,19.6264396643298,19.7621062979542,36210.524789763,0.35625,1.0
2021-08-13,26.24,26.26,26.13,26.13,2668,19.7771803683569,19.7922544387596,19.694272981142,19.694272981142,3539.85344200086,0.0,1.0
2021-08-16,26.19,26.23,26.13,26.13,4204,19.7394951923501,19.7696433331555,19.694272981142,19.694272981142,5577.79005628622,0.0,1.0
2021-08-17,26.17,26.17,26.1,26.15,2177,19.7244211219474,19.7244211219474,19.6716618755379,19.7093470515447,2888.40365188751,0.0,1.0
2021-08-18,26.17,26.2,26.02,26.02,8710,19.7244211219474,19.7470322275515,19.6113655939271,19.6113655939271,11556.2681708499,0.0,1.0
2021-08-19,26.17,26.17,26.05,26.15,5751,19.7244211219474,19.7244211219474,19.6339766995311,19.7093470515447,7630.32126872075,0.0,1.0
2021-08-20,26.3,26.3,26.16,26.16,7598,19.822402579565,19.822402579565,19.716884086746,19.716884086746,10080.8869761329,0.0,1.0
2021-08-23,26.339,26.35,26.21,26.21,2137,19.8517970168503,19.8600877555718,19.7545692627528,19.7545692627528,2835.3323858905,0.0,1.0
2021-08-24,26.37,26.44,26.22,26.33,3399,19.8751618259745,19.927921072384,19.7621062979542,19.8450136851691,4509.7308280963,0.0,1.0
2021-08-25,26.3999,26.4,26.1801,26.39,5013,19.8976975612266,19.8977729315786,19.7320335275008,19.8902358963772,6651.15641107582,0.0,1.0
2021-08-26,26.39,26.39,26.39,26.39,674,19.8902358963772,19.8902358963772,19.8902358963772,19.8902358963772,894.250832049694,0.0,1.0
2021-08-27,26.28,26.35,26.28,26.35,2011,19.8073285091623,19.8600877555718,19.8073285091623,19.8600877555718,2668.1578979999,0.0,1.0
2021-08-30,26.45,26.46,26.06,26.06,4879,19.9354581075854,19.9429951427867,19.6415137347325,19.6415137347325,6473.36766998582,0.0,1.0
2021-08-31,26.12,26.48,26.05,26.48,12695,19.6867359459406,19.9580692131894,19.6339766995311,19.9580692131894,16843.4930458025,0.0,1.0
2021-09-01,26.38,26.52,26.3695,26.52,6474,19.8826988611759,19.9882173539948,19.8747849742144,19.9882173539948,8589.58440161677,0.0,1.0
2021-09-02,26.3,26.3996,26.24,26.3996,6792,19.822402579565,19.8974714501705,19.7771803683569,19.8974714501705,9011.50096629306,0.0,1.0
2021-09-03,26.32,26.34,26.25,26.25,2245,19.8374766499677,19.8525507203704,19.7847174035582,19.7847174035582,2978.62480408244,0.0,1.0
2021-09-07,26.2,26.37,26.11,26.22,2189,19.7470322275515,19.8751618259745,19.6791989107393,19.7621062979542,2904.32503168661,0.0,1.0
2021-09-08,26.2,26.28,26.09,26.2,11543,19.7470322275515,19.8073285091623,19.6641248403366,19.7470322275515,15315.0405850884,0.0,1.0
2021-09-09,26.28,26.28,26.11,26.11,1486,19.8073285091623,19.8073285091623,19.6791989107393,19.6791989107393,1971.59753178909,0.0,1.0
2021-09-10,26.2199,26.28,26.2199,26.28,1950,19.7620309276022,19.8073285091623,19.7620309276022,19.8073285091623,2587.22421735445,0.0,1.0
2021-09-13,26.11,26.28,26.08,26.28,8503,19.6791989107393,19.8073285091623,19.6565878051352,19.8073285091623,11281.6243693153,0.0,1.0
2021-09-14,26.08,26.2576,26.08,26.12,4925,19.6565878051352,19.7904455503113,19.6565878051352,19.6867359459406,6534.3996258824,0.0,1.0
2021-09-15,26.21,26.21,26.0992,26.0992,5937,19.7545692627528,19.7545692627528,19.6710589127218,19.6710589127218,7877.10265560687,0.0,1.0
2021-09-16,26.28,26.28,26.08,26.203,2953,19.8073285091623,19.8073285091623,19.6565878051352,19.7492933381119,3917.98621222959,0.0,1.0
2021-09-17,26.11,26.23,26.1,26.23,4663,19.6791989107393,19.7696433331555,19.6716618755379,19.7696433331555,6186.78283360195,0.0,1.0
2021-09-20,26.1,26.37,26.09,26.15,19623,19.6716618755379,19.8751618259745,19.6641248403366,19.7093470515447,26035.4363164854,0.0,1.0
2021-09-21,26.235,26.29,26.1556,26.174,4650,19.7734118507562,19.8148655443637,19.7135677912574,19.7274359360279,6169.53467215293,0.0,1.0
2021-09-22,26.44,26.48,26.29,26.29,18248,19.927921072384,19.9580692131894,19.8148655443637,19.8148655443637,24211.111547838,0.0,1.0
2021-09-23,26.41,26.42,26.39,26.39,2797,19.9053099667799,19.9128470019813,19.8902358963772,19.8902358963772,3711.00827484124,0.0,1.0
2021-09-24,26.39,26.4,26.13,26.14,5912,19.8902358963772,19.8977729315786,19.694272981142,19.7018100163433,7843.93311435874,0.0,1.0
2021-09-27,26.37,26.37,26.13,26.13,9420,19.8751618259745,19.8751618259745,19.694272981142,19.694272981142,12498.2831422969,0.0,1.0
2021-09-28,26.095,26.1999,25.93,26.123,6203,19.6678933579372,19.7469568571995,19.5435322771149,19.688997056501,8230.02657448702,0.0,1.0
2021-09-29,26.265,26.265,26.14,26.253,5127,19.7960229563603,19.7960229563603,19.7018100163433,19.7869785141186,6802.40951916732,0.0,1.0
2021-09-30,26.5,26.5,26.07,26.285,16212,19.9731432835921,19.9731432835921,19.6490507699338,19.811097026763,21509.78410859,0.0,1.0
2021-10-01,26.23,26.4492,26.09,26.09,2992,19.7696433331555,19.9348551447692,19.6641248403366,19.6641248403366,3969.73069657669,0.0,1.0
2021-10-04,26.15,26.36,26.04,26.36,4117,19.7093470515447,19.8676247907732,19.6264396643298,19.8676247907732,5462.36005274271,0.0,1.0
2021-10-05,26.0,26.1765,26.0,26.1765,2921,19.5962915235244,19.7293201948283,19.5962915235244,19.7293201948283,3875.52919943197,0.0,1.0
2021-10-06,26.06,26.1557,25.95,25.95,7463,19.6415137347325,19.7136431616095,19.5586063475176,19.5586063475176,9901.77145339296,0.0,1.0
2021-10-07,26.12,26.27,25.9503,26.27,6650,19.6867359459406,19.799791473961,19.5588324585736,19.799791473961,8823.09797200366,0.0,1.0
2021-10-08,26.115,26.19,26.05,26.173,2711,19.6829674283399,19.7394951923501,19.6339766995311,19.7266822325078,3596.90505294766,0.0,1.0
2021-10-11,26.23,26.23,26.19,26.22,3865,19.7696433331555,19.7696433331555,19.7394951923501,19.7621062979542,5128.01107696153,0.0,1.0
2021-10-12,26.32,26.32,25.99,25.99,8122,19.8374766499677,19.8374766499677,19.588754488323,19.588754488323,10776.1205606938,0.0,1.0
2021-10-13,26.04,26.3983,26.04,26.32,30580,19.6264396643298,19.8964916355943,19.6264396643298,19.8374766499677,40572.9828547175,0.0,1.0
2021-10-14,26.22,26.22,26.05,26.05,6220,19.7621062979542,19.7621062979542,19.6339766995311,19.6339766995311,8252.58186253573,0.0,1.0
2021-10-15,26.17,26.25,26.1229,26.25,3328,19.7244211219474,19.7847174035582,19.688921686149,19.7847174035582,4415.5293309516,0.0,1.0
2021-10-18,26.24,26.24,25.97,26.22,5671,19.7771803683569,19.7771803683569,19.5736804179203,19.7621062979542,7524.17873672672,0.0,1.0
2021-10-19,26.2456,26.2816,26.22,26.25,10636,19.7814011080696,19.8085344347945,19.7621062979542,19.7847174035582,14111.6496286062,0.0,1.0
2021-10-20,26.38,26.41,26.317,26.33,12100,19.8826988611759,19.9053099667799,19.8352155394073,19.8450136851691,16054.0579640968,0.0,1.0
2021-10-21,26.38,26.38,26.2211,26.38,8213,19.8826988611759,19.8826988611759,19.7629353718263,19.8826988611759,10896.857690837,0.0,1.0
2021-10-22,26.3801,26.3801,26.31,26.31,5561,19.8827742315279,19.8827742315279,19.8299396147664,19.8299396147664,7378.23275523492,0.0,1.0
2021-10-25,26.35,26.381,26.3,26.3,8766,19.8600877555718,19.883452564696,19.822402579565,19.822402579565,11630.5679432457,0.0,1.0
2021-10-26,26.3139,26.3798,26.25,26.25,4897,19.8328790584949,19.8825481204718,19.7847174035582,19.7847174035582,6497.24973968449,0.0,1.0
2021-10-27,26.3395,26.375,26.24,26.24,10024,19.8521738686104,19.8789303435752,19.7771803683569,19.7771803683569,13299.6592588518,0.0,1.0
2021-10-28,26.4282,26.4282,26.25,26.335,8015,19.9190273708464,19.9190273708464,19.7847174035582,19.8487822027698,10634.1549241518,0.0,1.0
2021-10-29,26.15,26.42,26.12,26.3643,22482,19.7093470515447,19.9128470019813,19.6867359459406,19.8708657159097,29828.7050536219,0.0,1.0
2021-11-01,26.22,26.292,26.17,26.26,22371,19.7621062979542,19.8163729514039,19.7244211219474,19.7922544387596,29681.4322904802,0.0,1.0
2021-11-02,26.3196,26.4,26.2592,26.2592,11466,19.8371751685597,19.8977729315786,19.7916514759435,19.7916514759435,15212.8783980442,0.0,1.0
2021-11-03,26.37,26.37,26.28,26.3386,3686,19.8751618259745,19.8751618259745,19.8073285091623,19.8514955354423,4890.51716162488,0.0,1.0
2021-11-04,26.66,26.7,26.4,26.41,14410,20.0937358468138,20.1238839876192,19.8977729315786,19.9053099667799,19118.9235754245,0.0,1.0
2021-11-05,26.77,26.77,26.6786,26.7067,4891,20.1766432340287,20.1766432340287,20.1077547322883,20.1289338012041,6489.28904978495,0.0,1.0
2021-11-08,26.7401,26.8,26.62,26.6582,8694,20.1541074987767,20.1992543396328,20.0635877060084,20.0923791804776,11535.0396644511,0.0,1.0
2021-11-09,26.7196,26.8152,26.49,26.7453,5078,20.1386565766139,20.2107106331389,19.9656062483908,20.1580267570814,6737.39721832098,0.0,1.0
2021-11-10,26.52,26.689,26.5,26.5,3065,19.9882173539948,20.1155932488977,19.9731432835921,19.9731432835921,4066.58575702124,0.0,1.0
2021-11-11,26.545,26.6499,26.5009,26.5872,6446,20.0070599419982,20.0861234412604,19.9738216167603,20.0388662305479,8552.43451541889,0.0,1.0
2021-11-12,26.13,26.26,26.0834,26.26,7677,19.9627798601903,20.0620971729275,19.9271784234706,20.0620971729275,10048.7012031844,0.35625,1.0
2021-11-15,25.96,26.11,25.96,26.08,4684,19.8329033743031,19.9475002736153,19.8329033743031,19.9245808937529,6131.0559379596,0.0,1.0
2021-11-16,25.99,26.0899,25.9,25.9,3082,19.8558227541655,19.9321442891075,19.7870646145782,19.7870646145782,4034.14056378982,0.0,1.0
2021-11-17,25.95,25.975,25.95,25.975,1871,19.8252635810156,19.8443630642343,19.8252635810156,19.8443630642343,2449.01914174262,0.0,1.0
2021-11-18,26.09,26.1,25.91,26.0089,4827,19.9322206870403,19.9398604803278,19.7947044078657,19.8702619634789,6318.23377722696,0.0,1.0
2021-11-19,26.1,26.11,25.99,25.99,1659,19.9398604803278,19.9475002736153,19.8558227541655,19.8558227541655,2171.52472268894,0.0,1.0
2021-11-22,25.93,25.987,25.85,25.9466,6921,19.8099839944406,19.8535308161793,19.7488656481408,19.8226660512978,9059.14563335152,0.0,1.0
2021-11-23,25.845,25.95,25.7513,25.7513,2272,19.745045751497,19.8252635810156,19.6734608883933,19.6734608883933,2973.90245325454,0.0,1.0
2021-11-24,25.95,25.95,25.77,25.925,3872,19.8252635810156,19.8252635810156,19.6877473018409,19.8061640977969,5068.19995554645,0.0,1.0
2021-11-26,25.8183,25.8183,25.8183,25.8183,595,19.7246475034195,19.7246475034195,19.7246475034195,19.7246475034195,778.816883664808,0.0,1.0
2021-11-29,25.95,25.96,25.83,25.83,4073,19.8252635810156,19.8329033743031,19.7335860615658,19.7335860615658,5331.29607927188,0.0,1.0
2021-11-30,26.17,26.25,25.83,25.92,18211,19.9933390333402,20.05445737964,19.7335860615658,19.8023442011531,23837.0323838989,0.0,1.0
2021-12-01,26.12,26.45,26.12,26.27,10298,19.9551400669028,20.2072532453897,19.9551400669028,20.069736966215,13479.4222991264,0.0,1.0
2021-12-02,26.19,26.3599,25.8228,26.3599,4796,20.0086186199152,20.1384187078695,19.7280854103988,20.1384187078695,6277.65676312003,0.0,1.0
2021-12-03,26.1722,26.1722,25.9816,26.1472,3804,19.9950197878634,19.9950197878634,19.849405327804,19.9759203046447,4979.19231169906,0.0,1.0
2021-12-06,26.22,26.22,26.06,26.17,1486,20.0315379997776,20.0315379997776,19.9093013071779,19.9933390333402,1945.07880525362,0.0,1.0
2021-12-07,26.0345,26.35,25.88,26.28,8460,19.8898198342948,20.1308553125149,19.7717850280032,20.0773767595025,11073.5980433686,0.0,1.0
2021-12-08,25.98,26.1603,25.85,26.085,10620,19.848182960878,19.9859284338513,19.7488656481408,19.9284007903966,13900.8996714627,0.0,1.0
2021-12-09,26.0,26.02,25.965,26.0,7678,19.863462547453,19.878742134028,19.8367232709468,19.863462547453,10050.0101391234,0.0,1.0
2021-12-10,25.88,26.0922,25.88,26.0922,2979,19.7717850280032,19.9339014415636,19.7717850280032,19.9339014415636,3899.32016207978,0.0,1.0
2021-12-13,25.77,26.14,25.77,25.86,23496,19.6877473018409,19.9704196534777,19.6877473018409,19.7565054414283,30754.7588211569,0.0,1.0
2021-12-14,25.75,25.84,25.7104,25.8292,28896,19.672467715266,19.7412258548533,19.6422141338475,19.7329748781028,37823.0128913921,0.0,1.0
2021-12-15,25.8618,25.87,25.75,25.75,5134,19.75788060422,19.7641452347157,19.672467715266,19.672467715266,6720.07711047921,0.0,1.0
2021-12-16,25.85,25.9504,25.76,25.76,12326,19.7488656481408,19.8255691727471,19.6801075085534,19.6801075085534,16133.9443832814,0.0,1.0
2021-12-17,25.9,25.93,25.9,25.92,4035,19.7870646145782,19.8099839944406,19.7870646145782,19.8023442011531,5281.55651359244,0.0,1.0
2021-12-20,25.95,25.9674,25.9,25.9,4190,19.8252635810156,19.8385568213358,19.7870646145782,19.7870646145782,5484.44158412697,0.0,1.0
2021-12-21,26.0539,26.16,25.91,26.04,13163,19.9046410332725,19.9856992400527,19.7947044078657,19.8940217206029,17229.5237641679,0.0,1.0
2021-12-22,26.14,26.198,26.01,26.198,4077,19.9704196534777,20.0147304545451,19.8711023407405,20.0147304545451,5336.53182302762,0.0,1.0
2021-12-23,26.154,26.536,26.154,26.21,7410,19.9811153640802,20.272955467662,19.9811153640802,20.0238982064901,9699.21530748948,0.0,1.0
2021-12-27,26.29,26.29,26.225,26.225,6023,20.08501655279,20.08501655279,20.0353578964213,20.0353578964213,7883.72116019015,0.0,1.0
2021-12-28,26.248,26.29,26.15,26.15,4492,20.0529294209826,20.08501655279,19.9780594467652,19.9780594467652,5879.74023768456,0.0,1.0
2021-12-29,26.1,26.1,26.01,26.01,2187,19.9398604803278,19.9398604803278,19.8711023407405,19.8711023407405,2862.64289844528,0.0,1.0
2021-12-30,26.1138,26.18,26.0633,26.0633,1257,19.9504033950645,20.0009788266277,19.9118224389628,19.9118224389628,1645.3324752381,0.0,1.0
2021-12-31,26.31,26.34,26.25,26.34,14551,20.1002961393649,20.1232155192274,20.05445737964,20.1232155192274,19046.3268474062,0.0,1.0
2022-01-03,26.15,26.2399,26.09,26.09,6108,19.9780594467652,20.0467411884197,19.9322206870403,19.9322206870403,7994.98071499943,0.0,1.0
2022-01-04,25.9,26.2001,25.89,26.2,13444,19.7870646145782,20.0163348111355,19.7794248212907,20.0162584132026,17597.3347630079,0.0,1.0
2022-01-05,25.71,25.96,25.7,25.92,12002,19.641908542116,19.8329033743031,19.6342687488285,19.8023442011531,15709.8491390673,0.0,1.0
2022-01-06,25.7603,26.14,25.71,25.925,10331,19.6803367023521,19.9704196534777,19.641908542116,19.8061640977969,13522.6171851111,0.0,1.0
2022-01-07,25.925,26.0299,25.8,25.9844,9687,19.8061640977969,19.8863055293826,19.7106666817034,19.8515444699245,12679.6624404387,0.0,1.0
2022-01-10,25.7501,25.85,25.71,25.81,6129,19.6725441131988,19.7488656481408,19.641908542116,19.7183064749908,8022.46836971701,0.0,1.0
2022-01-11,25.9603,25.9681,25.77,25.84,7198,19.8331325681017,19.8390916068659,19.6877473018409,19.7412258548533,9421.72088843579,0.0,1.0
2022-01-12,25.79,25.896,25.79,25.896,971,19.7030268884159,19.7840086972632,19.7030268884159,19.7840086972632,1270.97679670341,0.0,1.0
2022-01-13,25.96,25.96,25.7801,25.8521,3316,19.8329033743031,19.8329033743031,19.6954634930613,19.7504700047311,4340.43157350001,0.0,1.0
2022-01-14,25.89,25.98,25.79,25.98,2615,19.7794248212907,19.848182960878,19.7030268884159,19.848182960878,3422.86748030836,0.0,1.0
2022-01-18,25.85,25.98,25.81,25.81,9863,19.7488656481408,19.848182960878,19.7183064749908,19.7183064749908,12910.0351656908,0.0,1.0
2022-01-19,25.8,25.96,25.8,25.94,7063,19.7106666817034,19.8329033743031,19.7106666817034,19.8176237877281,9245.01453667989,0.0,1.0
2022-01-20,25.96,25.96,25.8,25.96,11932,19.8329033743031,19.8329033743031,19.7106666817034,19.8329033743031,15618.223623342,0.0,1.0
2022-01-21,25.96,25.99,25.8,25.96,22374,19.8329033743031,19.8558227541655,19.7106666817034,19.8329033743031,29286.1326976747,0.0,1.0
2022-01-24,25.8,25.96,25.69,25.83,18935,19.7106666817034,19.8329033743031,19.6266289555411,19.7335860615658,24784.7020036859,0.0,1.0
2022-01-25,25.76,25.85,25.7,25.7,12046,19.6801075085534,19.7488656481408,19.6342687488285,19.6342687488285,15767.4423203804,0.0,1.0
2022-01-26,25.65,25.8897,25.63,25.79,17858,19.5960697823911,19.7791956274921,19.5807901958162,19.7030268884159,23374.9779974558,0.0,1.0
2022-01-27,25.5,25.8,25.5,25.8,27669,19.4814728830789,19.7106666817034,19.4814728830789,19.7106666817034,36216.948494322,0.0,1.0
2022-01-28,25.52,25.63,25.44,25.5,19407,19.4967524696539,19.5807901958162,19.435634123354,19.4814728830789,25402.5197668621,0.0,1.0
2022-01-31,25.56,25.7256,25.51,25.59,40433,19.5273116428038,19.6538266196445,19.4891126763664,19.5502310226662,52924.2068188558,0.0,1.0
2022-02-01,25.61,25.6499,25.51,25.62,33727,19.5655106092412,19.5959933844583,19.4891126763664,19.5731504025287,44146.4824123748,0.0,1.0
2022-02-02,25.55,25.63,25.52,25.63,21800,19.5196718495163,19.5807901958162,19.4967524696539,19.5807901958162,28534.8034687275,0.0,1.0
2022-02-03,25.36,25.6135,25.36,25.49,173718,19.3745157770542,19.5681845368918,19.3745157770542,19.4738330897914,227385.733439467,0.0,1.0
2022-02-04,25.38,25.39,25.29,25.36,11401,19.3897953636291,19.3974351569166,19.3210372240418,19.3745157770542,14923.1786397689,0.0,1.0
2022-02-07,25.38,25.4,25.31,25.37,13073,19.3897953636291,19.4050749502041,19.3363168106167,19.3821555703416,17111.719529664,0.0,1.0
2022-02-08,25.39,25.42,25.33,25.4,19338,19.3974351569166,19.4203545367791,19.3515963971917,19.4050749502041,25312.2031870758,0.0,1.0
2022-02-09,25.3,25.43,25.3,25.43,14045,19.3286770173293,19.4279943300665,19.3286770173293,19.4279943300665,18384.0052623063,0.0,1.0
2022-02-10,25.17,25.38,25.17,25.38,15360,19.229359704592,19.3897953636291,19.229359704592,19.3897953636291,20105.2560220025,0.0,1.0
2022-02-11,25.2385,25.3741,25.17,25.17,8371,19.2816922886113,19.3852878855895,19.229359704592,19.229359704592,10957.1027448035,0.0,1.0
2022-02-14,24.79,25.1,24.79,25.1,6507,19.2112151955342,19.4514522552606,19.2112151955342,19.4514522552606,8396.58128640907,0.35625,1.0
2022-02-15,24.959,24.9778,24.74,24.81,17838,19.3421831409979,19.356752356233,19.1724672826751,19.2267143606779,23018.0139829361,0.0,1.0
2022-02-16,24.99,25.0,24.78,24.81,8497,19.3662068469706,19.3739564295424,19.2034656129624,19.2267143606779,10964.461532291,0.0,1.0
2022-02-17,24.9,25.02,24.83,24.83,11476,19.2964606038242,19.389455594686,19.2422135258215,19.2422135258215,14808.5395486139,0.0,1.0
2022-02-18,24.9,24.9,24.8,24.86,2810,19.2964606038242,19.2964606038242,19.2189647781061,19.265462273537,3626.00175423536,0.0,1.0
2022-02-22,24.89,24.9881,24.7602,24.9,9228,19.2887110212524,19.3647344262819,19.1881214394702,19.2964606038242,11907.7381452256,0.0,1.0
2022-02-23,24.86,24.96,24.71,24.71,11883,19.265462273537,19.3429580992551,19.1492185349597,19.1492185349597,15333.7291265404,0.0,1.0
2022-02-24,24.71,24.81,24.65,24.68,24810,19.1492185349597,19.2267143606779,19.1027210395288,19.1259697872442,32014.6275881064,0.0,1.0
2022-02-25,24.95,25.03,24.84,24.84,9040,19.3352085166833,19.3972051772578,19.2499631083933,19.2499631083933,11665.1444335543,0.0,1.0
2022-02-28,24.86,25.08,24.76,24.76,8768,19.265462273537,19.4359530901169,19.1879664478188,19.1879664478188,11314.157786881,0.0,1.0
2022-03-01,24.94,25.07,24.84,25.07,8855,19.3274589341115,19.4282035075451,19.2499631083933,19.4282035075451,11426.4218981331,0.0,1.0
2022-03-02,25.02,25.06,24.95,24.98,11621,19.389455594686,19.4204539249733,19.3352085166833,19.3584572643988,14995.6464007007,0.0,1.0
2022-03-03,24.96,25.08,24.96,25.056,19289,19.3429580992551,19.4359530901169,19.3429580992551,19.4173540919446,24890.3728958882,0.0,1.0
2022-03-04,24.905,25.01,24.83,24.96,29225,19.3003353951101,19.3817060121142,19.2422135258215,19.3429580992551,37711.7086361311,0.0,1.0
2022-03-07,24.85,24.93,24.75,24.93,15243,19.2577126909651,19.3197093515397,19.180216865247,19.3197093515397,19669.4465266226,0.0,1.0
2022-03-08,24.89,24.9399,24.77,24.85,10907,19.2887110212524,19.3273814382858,19.1957160303906,19.2577126909651,14074.3064531833,0.0,1.0
2022-03-09,24.87,24.98,24.7601,24.98,12512,19.2732118561088,19.3584572643988,19.1880439436445,19.3584572643988,16145.3857469725,0.0,1.0
2022-03-10,24.79,24.94,24.75,24.82,16596,19.2112151955342,19.3274589341115,19.180216865247,19.2344639432497,21415.3470154057,0.0,1.0
2022-03-11,24.671,24.84,24.671,24.83,9488,19.1189951629296,19.2499631083933,19.1189951629296,19.2422135258215,12243.2400868986,0.0,1.0
2022-03-14,24.335,24.67,24.3,24.66,32773,18.8586091885166,19.1182202046724,18.8314856495152,19.1104706221006,42290.0197478843,0.0,1.0
2022-03-15,24.57,24.6,24.36,24.38,16913,19.0407243789543,19.0639731266697,18.8779831449461,18.8934823100897,21824.40130583,0.0,1.0
2022-03-16,24.76,24.8,24.61,24.61,15145,19.1879664478188,19.2189647781061,19.0717227092415,19.0717227092415,19542.9881024535,0.0,1.0
2022-03-17,24.84,24.88,24.82,24.8698,13630,19.2499631083933,19.2809614386806,19.2344639432497,19.2730568644573,17588.0440961665,0.0,1.0
2022-03-18,24.928,24.969,24.8,24.8,8069,19.3181594350253,19.3499327235698,19.2189647781061,19.2189647781061,10412.1737206139,0.0,1.0
2022-03-21,24.77,25.03,24.77,24.94,21986,19.1957160303906,19.3972051772578,19.1957160303906,19.3274589341115,28370.5603447041,0.0,1.0
2022-03-22,24.75,24.89,24.65,24.74,10708,19.180216865247,19.2887110212524,19.1027210395288,19.1724672826751,13817.518428595,0.0,1.0
2022-03-23,24.71,24.87,24.6998,24.7,8978,19.1492185349597,19.2732118561088,19.1413139607364,19.1414689523879,11585.1401243861,0.0,1.0
2022-03-24,24.81,24.89,24.7281,24.8692,6368,19.2267143606779,19.2887110212524,19.1632452794147,19.272591889503,8217.21678682231,0.0,1.0
2022-03-25,24.7999,24.88,24.702,24.72,30783,19.2188872822803,19.2809614386806,19.1430188689022,19.1569681175315,39722.1395020025,0.0,1.0
2022-03-28,24.91,24.92,24.66,24.66,26791,19.304210186396,19.3119597689679,19.1104706221006,19.1104706221006,34570.8943052383,0.0,1.0
2022-03-29,24.9,25.04,24.85,24.93,54544,19.2964606038242,19.4049547598297,19.2577126909651,19.3197093515397,70383.1457946666,0.0,1.0
2022-03-30,24.95,24.97,24.86,24.95,9863,19.3352085166833,19.3507076818269,19.265462273537,19.3352085166833,12727.1371181578,0.0,1.0
2022-03-31,24.9,25.02,24.8409,25.02,12816,19.2964606038242,19.389455594686,19.2506605708248,19.389455594686,16537.6649403133,0.0,1.0
2022-04-01,24.88,25.0342,24.88,24.91,6406,19.2809614386806,19.400460001938,19.2809614386806,19.304210186396,8266.25168598991,0.0,1.0
2022-04-04,25.07,25.09,24.87,24.88,23488,19.4282035075451,19.4437026726887,19.2732118561088,19.2809614386806,30308.7292539075,0.0,1.0
2022-04-05,24.82,25.0,24.82,24.995,17741,19.2344639432497,19.3739564295424,19.2344639432497,19.3700816382565,22892.8459508503,0.0,1.0
2022-04-06,24.81,24.86,24.76,24.8,43349,19.2267143606779,19.265462273537,19.1879664478188,19.2189647781061,55937.2064214762,0.0,1.0
2022-04-07,24.95,24.95,24.8,24.885,10784,19.3352085166833,19.3352085166833,19.2189647781061,19.2848362299665,13915.5882269303,0.0,1.0
2022-04-08,24.75,24.9699,24.75,24.9001,11071,19.180216865247,19.3506301860012,19.180216865247,19.2965380996499,14285.9307548539,0.0,1.0
2022-04-11,24.52,24.85,24.52,24.81,51291,19.0019764660952,19.2577126909651,19.0019764660952,19.2267143606779,66185.5003475037,0.0,1.0
2022-04-12,24.78,24.88,24.55,24.55,24049,19.2034656129624,19.2809614386806,19.0252252138106,19.0252252138106,31032.6392126712,0.0,1.0
2022-04-13,24.7107,24.8,24.7107,24.8,9752,19.1497610057397,19.2189647781061,19.1497610057397,19.2189647781061,12583.9035969051,0.0,1.0
2022-04-14,24.63,24.7,24.63,24.64,5484,19.0872218743852,19.1414689523879,19.0872218743852,19.094971456957,7076.51018513403,0.0,1.0
2022-04-18,24.64,24.7,24.5795,24.65,12960,19.094971456957,19.1414689523879,19.0480864823975,19.1027210395288,16723.4814003168,0.0,1.0
2022-04-19,24.61,24.65,24.36,24.54,20056,19.0717227092415,19.1027210395288,18.8779831449461,19.0174756312388,25880.1036238236,0.0,1.0
2022-04-20,24.8,24.8005,24.565,24.78,21268,19.2189647781061,19.2193522572346,19.0368495876684,19.2034656129624,27444.0588288531,0.0,1.0
2022-04-21,24.6199,24.836,24.51,24.836,7743,19.0793947959876,19.2468632753646,18.9942268835234,19.2468632753646,9991.50590143928,0.0,1.0
2022-04-22,24.73,24.73,24.52,24.63,10784,19.1647177001033,19.1647177001033,19.0019764660952,19.0872218743852,13915.5882269303,0.0,1.0
2022-04-25,24.85,25.07,24.85,25.07,12640,19.2577126909651,19.4282035075451,19.2577126909651,19.4282035075451,16310.5559336423,0.0,1.0
2022-04-26,24.75,25.0,24.7,25.0,8611,19.180216865247,19.3739564295424,19.1414689523879,19.3739564295424,11111.5662297938,0.0,1.0
2022-04-27,24.8,24.8,24.6,24.795,12702,19.2189647781061,19.2189647781061,19.0639731266697,19.2150899868201,16390.5602428104,0.0,1.0
2022-04-28,24.645,24.798,24.51,24.6246,16225,19.0988462482429,19.2174148615917,18.9942268835234,19.0830370997964,20936.6115524799,0.0,1.0
2022-04-29,24.65,24.65,24.49,24.6476,34315,19.1027210395288,19.1027210395288,18.9787277183797,19.1008611397116,44279.8043404221,0.0,1.0
2022-05-02,24.4733,24.55,24.28,24.52,25702,18.9657859154848,19.0252252138106,18.8159864843716,19.0019764660952,33165.6573264616,0.0,1.0
2022-05-03,24.2,24.4,24.11,24.34,11120,18.753989823797,18.9089814752334,18.6842435806507,18.8624839798025,14349.1599669385,0.0,1.0
2022-05-04,23.97,24.17,23.66,24.17,49888,18.5757494246452,18.7307410760816,18.3355123649189,18.7307410760816,64375.0802545529,0.0,1.0
2022-05-05,23.35,23.75,23.155,23.74,48934,18.0952753051926,18.4052586080653,17.9441584450422,18.3975090254935,63144.0462070294,0.0,1.0
2022-05-06,23.02,23.5,23.02,23.27,15280,17.8395390803226,18.2115190437698,17.8395390803226,18.0332786446181,19717.1910337069,0.0,1.0
2022-05-09,22.9984,23.07,22.92,23.02,30080,17.8227999819675,17.8782869931817,17.7620432546045,17.8395390803226,38814.993867402,0.0,1.0
2022-05-10,22.93,23.3656,22.85,22.85,11450,17.7697928371763,18.1073646540046,17.7077961766017,17.7077961766017,14774.9893544465,0.0,1.0
2022-05-11,23.05,23.33,22.9,22.9,14420,17.8627878280381,18.079776140049,17.7465440894608,17.7465440894608,18607.4538420191,0.0,1.0
2022-05-12,23.0,23.13,22.6605,22.77,19445,18.1001187943,18.2024238135721,17.8329453016624,17.919117606357,24708.9538517748,0.35625,1.0
2022-05-13,22.98,23.13,22.84,23.13,14246,18.0843795605658,18.2024238135721,17.9742049244266,18.2024238135721,18102.5331227762,0.0,1.0
2022-05-16,23.01,23.1,22.67,23.1,40225,18.1079884111671,18.1788149629708,17.8404214376861,18.1788149629708,51114.3054094955,0.0,1.0
2022-05-17,22.73,23.15,22.73,23.1391,25109,17.8876391388886,18.2181630473063,17.8876391388886,18.2095851649212,31906.2546805973,0.0,1.0
2022-05-18,22.78,22.8999,22.67,22.75,13371,17.9269872232241,18.0213439294604,17.8404214376861,17.9033783726228,16990.6619671936,0.0,1.0
2022-05-19,22.95,22.9553,22.6874,22.6874,30420,18.0607707099645,18.0649416069041,17.8541145710348,17.8541145710348,38654.9949175105,0.0,1.0
2022-05-20,23.03,23.03,22.7005,23.0,17466,18.1237276449012,18.1237276449012,17.8644237691307,18.1001187943,22194.2189753201,0.0,1.0
2022-05-23,23.1,23.17,22.94,23.09,25072,18.1788149629708,18.2339022810405,18.0529010930975,18.1709453461038,31859.2384145898,0.0,1.0
2022-05-24,23.29,23.29,23.01,23.13,6085,18.3283376834455,18.3283376834455,18.1079884111671,18.2024238135721,7732.26969339417,0.0,1.0
2022-05-25,23.64,23.71,23.3,23.3,13634,18.6037742737935,18.6588615918632,18.3362073003126,18.3362073003126,17324.8586688145,0.0,1.0
2022-05-26,23.95,24.0,23.7,23.7,7748,18.8477323966732,18.8870804810087,18.6509919749961,18.6509919749961,9845.46024394711,0.0,1.0
2022-05-27,24.4799,24.54,24.1592,24.1592,13609,19.2647433944602,19.3120397918314,19.0123647815327,19.0123647815327,17293.0909215121,0.0,1.0
2022-05-31,24.33,24.5374,24.18,24.38,43192,19.1467778376225,19.3099936914459,19.0287335846162,19.186125921958,54884.5016593397,0.0,1.0
2022-06-01,24.53,24.55,24.2144,24.55,10290,19.3041701749643,19.3199094086985,19.055805066639,19.3199094086985,13075.6047896509,0.0,1.0
2022-06-02,24.52,24.63,24.25,24.56,9661,19.2963005580972,19.3828663436351,19.0838209026858,19.3277790255655,12276.3282675236,0.0,1.0
2022-06-03,24.37,24.45,24.35,24.43,4873,19.1782563050909,19.2412132400276,19.1625170713567,19.2254740062934,6192.16930417581,0.0,1.0
2022-06-06,24.45,24.64,24.34,24.34,4222,19.2412132400276,19.3907359605022,19.1546474544896,19.1546474544896,5364.93716442238,0.0,1.0
2022-06-07,24.3989,24.5184,24.2511,24.5184,7300,19.2009994978368,19.2950414193985,19.0846865605412,19.2950414193985,9276.18221228881,0.0,1.0
2022-06-08,24.33,24.5589,24.33,24.455,13642,19.1467778376225,19.3269133677102,19.1467778376225,19.2451480484611,17335.0243479513,0.0,1.0
2022-06-09,24.3502,24.476,24.11,24.35,10307,19.1626744636941,19.261674243882,18.9736462665466,19.1625170713567,13097.2068578165,0.0,1.0
2022-06-10,23.93,24.4119,23.9,24.19,38940,18.8319931629391,19.211229999764,18.8083843123378,19.0366032014833,49481.4431981542,0.0,1.0
2022-06-13,23.2,23.76,22.7125,23.76,9383,18.2575111316417,18.6982096761986,17.8738673093712,18.6982096761986,11923.0709175214,0.0,1.0
2022-06-14,23.038,23.44,22.64,23.23,8380,18.1300233383949,18.4463819364518,17.8168125870848,18.281119982243,10648.5488957507,0.0,1.0
2022-06-15,23.5,23.676,22.61,23.25,12402,18.4935996376543,18.6321048945151,17.7932037364836,18.2968592159772,15759.3440817543,0.0,1.0
2022-06-16,23.65,24.3699,23.02,23.12,10519,18.6116438906606,19.1781776089222,18.1158580280342,18.194554196705,13366.5973549406,0.0,1.0
2022-06-17,23.5,23.88,23.4002,23.88,17286,18.4935996376543,18.7926450786036,18.4150608613208,18.7926450786036,21965.4911947431,0.0,1.0
2022-06-21,23.59,23.59,22.6692,23.46,8911,18.5644261894581,18.5644261894581,17.8397918683367,18.462121170186,11323.2958484528,0.0,1.0
2022-06-22,23.65,23.65,23.5301,23.58,11022,18.6116438906606,18.6116438906606,18.5172871844243,18.556556572591,14005.764430664,0.0,1.0
2022-06-23,23.805,23.9604,23.63,23.63,9299,18.7336229521005,18.855916798215,18.5959046569265,18.5959046569265,11816.3312865854,0.0,1.0
2022-06-24,23.9485,24.0,23.8,23.85,13536,18.8465519541432,18.8870804810087,18.7296881436669,18.7690362280024,17200.3290993892,0.0,1.0
2022-06-27,23.979,24.1,23.701,24.02,6345,18.8705542855878,18.9657766496795,18.6517789366828,18.9028197147428,8062.6542653387,0.0,1.0
2022-06-28,24.1,24.1,23.975,24.1,12418,18.9657766496795,18.9657766496795,18.867406438841,18.9657766496795,15779.6754400278,0.0,1.0
2022-06-29,23.79,24.18,23.76,23.9444,15774,18.7218185267998,19.0287335846162,18.6982096761986,18.8433254112277,20044.1778378965,0.0,1.0
2022-06-30,24.51,24.55,23.74,24.0,138725,19.2884309412301,19.3199094086985,18.6824704424644,18.8870804810087,176279.22978079,0.0,1.0
2022-07-01,24.6,24.62,24.32,24.33,5098,19.3592574930339,19.3749967267681,19.1389082207555,19.1467778376225,6478.07902989704,0.0,1.0
2022-07-05,24.6,24.76,24.1,24.1,3868,19.3592574930339,19.4851713629073,18.9657766496795,18.9657766496795,4915.10586262098,0.0,1.0
2022-07-06,24.57,24.9152,24.13,24.13,16746,19.3356486424326,19.6073078166845,18.9893855002808,18.9893855002808,21279.3078530122,0.0,1.0
2022-07-07,24.72,24.89,24.3835,24.89,6899,19.4536928954389,19.5874763821794,19.1888802878615,19.5874763821794,8766.627545559,0.0,1.0
2022-07-08,24.76,24.76,24.465,24.7,6380,19.4851713629073,19.4851713629073,19.2530176653282,19.4379536617048,8107.129111562,0.0,1.0
2022-07-11,24.73,24.9,24.5,24.65,5129,19.461562512306,19.5953459990465,19.280561324363,19.3986055773693,6517.47103655197,0.0,1.0
2022-07-12,24.62,24.86,24.615,24.86,1124,19.3749967267681,19.5638675315781,19.3710619183345,19.5638675315781,1428.27791871406,0.0,1.0
2022-07-13,24.71,24.79,24.5,24.51,3805,19.4458232785718,19.5087802135085,19.280561324363,19.2884309412301,4835.05113941905,0.0,1.0
2022-07-14,24.6,24.7032,24.51,24.52,3760,19.3592574930339,19.4404719391022,19.2884309412301,19.2963005580972,4777.86919427479,0.0,1.0
2022-07-15,24.7191,24.7191,24.51,24.51,3525,19.4529846299209,19.4529846299209,19.2884309412301,19.2884309412301,4479.25236963261,0.0,1.0
2022-07-18,24.41,24.8,24.23,24.6908,30721,19.2097347725592,19.5166498303756,19.0680816689517,19.430713614187,39037.4785950309,0.0,1.0
2022-07-19,24.46,24.5999,24.29,24.29,5815,19.2490828568947,19.3591787968652,19.1152993701542,19.1152993701542,7389.17802252869,0.0,1.0
2022-07-20,24.475,24.6299,24.31,24.3146,8310,19.2608872821953,19.3827876474665,19.1310386038884,19.1346586276472,10559.5992033041,0.0,1.0
2022-07-21,24.4,24.67,24.32,24.4337,29327,19.2018651556921,19.4143448111035,19.1389082207555,19.2283857645342,37266.1090054514,0.0,1.0
2022-07-22,24.43,24.68,24.35,24.35,30643,19.2254740062934,19.4222144279706,19.1625170713567,19.1625170713567,38938.3632234475,0.0,1.0
2022-07-25,24.43,24.5894,24.43,24.5894,2622,19.2254740062934,19.3509156991548,19.2254740062934,19.3509156991548,3331.80133707141,0.0,1.0
2022-07-26,24.5028,24.54,24.4778,24.49,5814,19.2827648170858,19.3120397918314,19.2630907749181,19.2726917074959,7387.9073126366,0.0,1.0
2022-07-27,24.43,24.6799,24.42,24.6386,9146,19.2254740062934,19.4221357318019,19.2176043894263,19.3896342141408,11621.912673095,0.0,1.0
2022-07-28,24.5159,24.7046,24.3,24.57,54874,19.2930740151817,19.4415736854636,19.1231689870213,19.3356486424326,69728.9346187858,0.0,1.0
2022-07-29,24.66,24.74,24.3401,24.58,42269,19.4064751942364,19.4694321291731,19.1547261506583,19.3435182592997,53711.6364289365,0.0,1.0
2022-08-01,24.57,24.8,24.52,24.7999,9432,19.3356486424326,19.5166498303756,19.2963005580972,19.516571134207,11985.335702234,0.0,1.0
2022-08-02,25.08,25.08,24.52,24.52,25221,19.7369991026541,19.7369991026541,19.2963005580972,19.2963005580972,32048.5741885118,0.0,1.0
2022-08-03,25.16,25.16,24.9,24.9,7177,19.7999560375908,19.7999560375908,19.5953459990465,19.5953459990465,9119.88489556119,0.0,1.0
2022-08-04,25.47,25.47,25.0,25.09,26998,20.0439141604705,20.0439141604705,19.6740421677174,19.7448687195211,34306.6256667634,0.0,1.0
2022-08-05,25.36,25.39,25.1501,25.36,11511,19.9573483749325,19.9809572255338,19.7921651168923,19.9573483749325,14627.1415678982,0.0,1.0
2022-08-08,25.3272,25.35,25.0837,25.1525,2061,19.9315360316085,19.9494787580654,19.7399108608949,19.7940538249404,2618.93308760647,0.0,1.0
2022-08-09,25.08,25.15,25.07,25.15,2975,19.7369991026541,19.7920864207237,19.729129485787,19.7920864207237,3780.36192898071,0.0,1.0
2022-08-10,25.198,25.2487,25.198,25.2487,834,19.8298605816857,19.8697595392018,19.8298605816857,19.8697595392018,1059.77205000669,0.0,1.0
2022-08-11,25.22,25.23,25.17,25.17,3704,19.8471737387933,19.8550433556604,19.8078256544578,19.8078256544578,4706.7094403175,0.0,1.0
2022-08-12,24.9,25.0,24.851,24.93,6869,19.8757010999365,19.9555231927073,19.8365882744788,19.8996477277677,8605.38700697941,0.35625,1.0
2022-08-15,24.82,24.99,24.65,24.89,6360,19.8118434257198,19.9475409834302,19.6761458680094,19.8677188906594,7967.71893498168,0.0,1.0
2022-08-16,24.74,24.8,24.64,24.8,5506,19.7479857515031,19.7958790071656,19.6681636587323,19.7958790071656,6897.83969434107,0.0,1.0
2022-08-17,24.7533,24.8955,24.2728,24.8955,12254,19.7586020898417,19.8721091057618,19.3750569340778,19.8721091057618,15351.6395957964,0.0,1.0
2022-08-18,24.5,24.6464,24.3,24.31,1986,19.5564127288532,19.6732722726696,19.3967685433115,19.4047507525886,2488.03298818767,0.0,1.0
2022-08-19,24.35,24.54,24.15,24.16,3037,19.4366795896969,19.5883415659615,19.2770354041552,19.2850176134323,3804.71107005336,0.0,1.0
2022-08-22,24.07,24.275,23.84,24.275,9239,19.2131777299386,19.3768130201188,19.0295869165657,19.3768130201188,11574.4898176566,0.0,1.0
2022-08-23,23.63,24.0,23.02,24.0,17324,18.8619605217469,19.157302264999,18.3750457558449,19.157302264999,21703.2645958527,0.0,1.0
2022-08-24,23.8,24.1541,23.45,23.75,27891,18.9976580794573,19.2803081099589,18.7182807547594,18.9577470330719,34941.4542162853,0.0,1.0
2022-08-25,24.24,24.25,23.73,23.8,8692,19.348875287649,19.3568574969261,18.9417826145178,18.9976580794573,10889.2158778083,0.0,1.0
2022-08-26,24.2,24.24,23.98,23.98,7864,19.3169464505407,19.348875287649,19.1413378464448,19.1413378464448,9851.90907306538,0.0,1.0
2022-08-29,24.28,24.28,23.9201,24.18,8692,19.3808041247573,19.3808041247573,19.0935244128751,19.3009820319865,10889.2158778083,0.0,1.0
2022-08-30,24.05,24.27,24.0,24.27,2676,19.1972133113844,19.3728219154802,19.157302264999,19.3728219154802,3352.45532547343,0.0,1.0
2022-08-31,23.43,24.18,23.43,24.1512,15086,18.7023163362053,19.3009820319865,18.7023163362053,19.2779932692685,18899.5295366562,0.0,1.0
2022-09-01,23.6,24.25,23.443,23.59,5765,18.8380138939157,19.3568574969261,18.7126932082655,18.8300316846386,7222.31126732223,0.0,1.0
2022-09-02,23.7,23.89,23.4397,23.84,5551,18.9178359866865,19.0694979629511,18.7100590792041,19.0295869165657,6954.21506416405,0.0,1.0
2022-09-06,23.55,23.71,23.5,23.71,3782,18.7981028475303,18.9258181959636,18.7581918011449,18.9258181959636,4738.03663712275,0.0,1.0
2022-09-07,23.8,23.85,23.4001,23.6599,15179,18.9976580794573,19.0375691258428,18.6784495304668,18.8858273274854,19016.0386342904,0.0,1.0
2022-09-08,23.8,24.45,23.8,23.8,10715,18.9976580794573,19.5165016824677,18.9976580794573,18.9976580794573,13423.6019478505,0.0,1.0
2022-09-09,24.17,24.17,23.825,23.825,3805,19.2929998227094,19.2929998227094,19.0176136026501,19.0176136026501,4766.85071503228,0.0,1.0
2022-09-12,23.9431,24.1782,23.82,23.82,968,19.1118834942124,19.2995452343166,19.0136224980115,19.0136224980115,1212.69684419218,0.0,1.0
2022-09-13,23.75,23.93,23.66,23.8,22123,18.9577470330719,19.1014268000594,18.8859071495782,18.9976580794573,27715.3845909748,0.0,1.0
2022-09-14,23.56,23.82,23.5,23.61,20217,18.8060850568074,19.0136224980115,18.7581918011449,18.8459961031928,25327.5744824724,0.0,1.0
2022-09-15,23.5,23.73,23.5,23.73,8772,18.7581918011449,18.9417826145178,18.7581918011449,18.9417826145178,10989.4387574936,0.0,1.0
2022-09-16,23.5138,23.62,23.5,23.6,10573,18.7692072499472,18.8539783124699,18.7581918011449,18.8380138939157,13245.706336409,0.0,1.0
2022-09-19,23.5499,23.62,23.5,23.5,6292,18.7980230254375,18.8539783124699,18.7581918011449,18.7581918011449,7882.52948724917,0.0,1.0
2022-09-20,23.5878,23.6617,23.428,23.6235,5816,18.8282755985977,18.8872641251553,18.7007198943499,18.8567720857168,7286.20335312159,0.0,1.0
2022-09-21,23.83,23.83,23.5,23.5,4678,19.0216047072886,19.0216047072886,18.7581918011449,18.7581918011449,5860.53288959816,0.0,1.0
2022-09-22,23.5069,23.6968,23.25,23.6968,16487,18.7636995255461,18.9152816797179,18.5586365692178,18.9152816797179,20654.6827171451,0.0,1.0
2022-09-23,22.91,23.54,22.61,23.25,11503,18.287241453797,18.7901206382532,18.0477751754845,18.5586365692178,14410.7973127506,0.0,1.0
2022-09-26,22.425,22.9375,22.2501,22.9,16470,17.9001043038584,18.3091925293089,17.7604954636023,18.2792592445199,20633.385355212,0.0,1.0
2022-09-27,22.89,23.14,22.57,23.14,24423,18.2712770352428,18.4708322671699,18.0158463383762,18.4708322671699,30596.7923819273,0.0,1.0
2022-09-28,23.28,23.28,22.7114,22.8,6152,18.582583197049,18.582583197049,18.1287147775541,18.1994371517491,7707.1394477999,0.0,1.0
2022-09-29,23.25,23.26,22.72,22.884,7722,18.5586365692178,18.5666187784949,18.1355794775324,18.2664877096766,9674.01346162398,0.0,1.0
2022-09-30,23.0,23.35,22.7,23.1235,42662,18.3590813372907,18.6384586619886,18.1196150589782,18.4576616218627,53446.3561641806,0.0,1.0
2022-10-03,23.05,23.47,22.79,22.79,4978,18.3989923836761,18.7342451733136,18.191454942472,18.191454942472,6236.36868841806,0.0,1.0
2022-10-04,23.28,23.45,23.0,23.21,9875,18.582583197049,18.7182807547594,18.3590813372907,18.5267077321095,12371.2617111548,0.0,1.0
2022-10-05,23.11,23.3376,23.0,23.0,4991,18.4468856393386,18.628560722485,18.3590813372907,18.3590813372907,6252.65490636692,0.0,1.0
2022-10-06,23.15,23.175,23.001,23.175,2564,18.478814476447,18.4987699996397,18.3598795582184,18.4987699996397,3212.14329391399,0.0,1.0
2022-10-07,22.725,23.12,22.436,23.12,17644,18.1395705821709,18.4548678486157,17.9088847340632,18.4548678486157,22104.1561145939,0.0,1.0
2022-10-10,22.6925,22.7,22.42,22.7,5311,18.1136284020204,18.1196150589782,17.8961131992199,18.1196150589782,6653.54642510813,0.0,1.0
2022-10-11,22.28,22.651,22.25,22.62,22843,17.7843622693407,18.0805022335205,17.7604156415095,18.0557573847616,28617.3905081426,0.0,1.0
2022-10-12,22.32,22.463,21.77,22.18,36807,17.8162911064491,17.9304366991114,17.3772695962095,17.7045401765699,46111.2941572123,0.0,1.0
2022-10-13,22.2,22.58,22.07,22.07,10979,17.7205045951241,18.0238285476532,17.616735874522,17.616735874522,13754.3374508119,0.0,1.0
2022-10-14,22.304,22.35,22.1001,22.35,4940,17.8035195716057,17.8402377342803,17.640762324446,17.8402377342803,6188.76282056754,0.0,1.0
2022-10-17,22.4968,22.6139,22.35,22.6139,6954,17.9574165664679,18.0508882371025,17.8402377342803,18.0508882371025,8711.87381664507,0.0,1.0
2022-10-18,22.48,22.64,22.35,22.64,8265,17.9440064548824,18.0717218033157,17.8402377342803,18.0717218033157,10354.276257488,0.0,1.0
2022-10-19,22.375,22.58,22.21,22.58,24118,17.860193257473,18.0238285476532,17.7284868044012,18.0238285476532,30214.6926531271,0.0,1.0
2022-10-20,22.15,22.45,22.15,22.2954,18486,17.6805935487387,17.9200598270512,17.6805935487387,17.7966548716275,23159.0019232816,0.0,1.0
2022-10-21,22.331,22.35,22.16,22.17,11290,17.8250715366539,17.8402377342803,17.6885757580158,17.6965579672928,14143.9538955885,0.0,1.0
2022-10-24,22.1102,22.45,22.01,22.34,7852,17.6488243558159,17.9200598270512,17.5688426188595,17.8322555250032,9836.87564111259,0.0,1.0
2022-10-25,22.29,22.61,22.15,22.2,15271,17.7923444786178,18.0477751754845,17.6805935487387,17.7205045951241,19131.2949459285,0.0,1.0
2022-10-26,22.17,22.755,22.16,22.16,21612,17.6965579672928,18.1635172100022,17.6885757580158,17.6885757580158,27075.210946985,0.0,1.0
2022-10-27,22.26,22.5654,22.17,22.17,12067,17.7683978507866,18.0121745221087,17.6965579672928,17.6965579672928,15117.368614532,0.0,1.0
2022-10-28,22.35,22.6,22.25,22.31,20350,17.8402377342803,18.0397929662074,17.7604156415095,17.808308897172,25494.1950199493,0.0,1.0
2022-10-31,22.37,22.49,22.13,22.45,38561,17.8562021528345,17.9519886641595,17.6646291301845,17.9200598270512,48308.6807943126,0.0,1.0
2022-11-01,21.97,22.35,21.97,22.22,16465,17.5369137817512,17.8402377342803,17.5369137817512,17.7364690136782,20627.1214252316,0.0,1.0
2022-11-02,22.03,22.125,21.8,22.09,18527,17.5848070374137,17.660638025546,17.4012162240408,17.6327002930762,23210.3661491203,0.0,1.0
2022-11-03,21.845,22.05,21.51,22.05,12999,17.4371361657876,17.6007714559678,17.1697321550054,17.6007714559678,16284.9651628659,0.0,1.0
2022-11-04,21.7,22.133,21.7,21.9,8404,17.3213941312699,17.6670237929676,17.3213941312699,17.4810383168116,10528.4135109412,0.0,1.0
2022-11-07,21.92,22.02,21.47,21.51,7918,17.4970027353658,17.5768248281366,17.137803317897,17.1697321550054,9919.55951685296,0.0,1.0
2022-11-08,21.7,22.2259,21.6662,21.94,6982,17.3213941312699,17.7411785171517,17.2944142639134,17.5129671539199,8746.95182453494,0.0,1.0
2022-11-09,21.9903,22.2536,21.71,21.88,18265,17.5531176665837,17.7632892368492,17.329376340547,17.4650738982574,22882.1362181509,0.0,1.0
2022-11-10,23.1,23.1,22.22,22.22,12580,18.4389034300615,18.4389034300615,17.7364690136782,17.7364690136782,15760.0478305141,0.0,1.0
2022-11-11,23.1,23.23,23.0305,23.07,8540,18.4389034300615,18.5426721506636,18.3834270755858,18.4149568022303,10698.7924064062,0.0,1.0
2022-11-14,22.8059,22.96,22.7,22.96,11442,18.4885128607186,18.6134401747837,18.4026607999821,18.6134401747837,14113.9046588444,0.35625,1.0
2022-11-15,23.05,23.4,22.8,22.8,19343,18.6864022660612,18.9701437321402,18.4837297902904,18.4837297902904,23859.9246474415,0.0,1.0
2022-11-16,23.02,23.3681,23.02,23.03,2481,18.6620815689687,18.9442827242318,18.6620815689687,18.6701884679995,3060.35635890515,0.0,1.0
2022-11-17,22.69,23.32,22.68,23.32,10196,18.3945539009513,18.9052885398935,18.3864470019205,18.9052885398935,12576.9421343801,0.0,1.0
2022-11-18,22.68,22.99,22.66,22.72,10008,18.3864470019205,18.6377608718762,18.3702332038588,18.4188745980438,12345.0408867081,0.0,1.0
2022-11-21,22.55,23.05,22.55,22.86,11020,18.2810573145197,18.6864022660612,18.2810573145197,18.5323711844754,13593.3603688572,0.0,1.0
2022-11-22,22.51,22.74,22.5,22.74,8755,18.2486297183964,18.4350883961055,18.2405228193656,18.4350883961055,10799.4437413199,0.0,1.0
2022-11-23,22.75,22.76,22.5,22.7275,8319,18.4431952951363,18.4513021941671,18.2405228193656,18.4249547723169,10261.6302094849,0.0,1.0
2022-11-25,22.8,22.8,22.51,22.54,2308,18.4837297902904,18.4837297902904,18.2486297183964,18.2729504154889,2846.95787035595,0.0,1.0
2022-11-28,22.65,22.86,22.54,22.54,13014,18.362126304828,18.5323711844754,18.2729504154889,18.2729504154889,16052.99381491,0.0,1.0
2022-11-29,22.3,22.8499,22.3,22.8256,4988,18.078384838749,18.5241832164543,18.078384838749,18.5044834518094,6152.78416695643,0.0,1.0
2022-11-30,22.6,22.82,22.22,22.22,57062,18.3215918096738,18.4999435883521,18.0135296465023,18.0135296465023,70386.9627375439,0.0,1.0
2022-12-01,22.75,22.95,22.6,22.6,100190,18.4431952951363,18.6053332757529,18.3215918096738,18.3215918096738,123586.095767315,0.0,1.0
2022-12-02,22.6986,22.76,22.62,22.75,17501,18.4015258341178,18.4513021941671,18.3378056077355,18.4431952951363,21587.7858271661,0.0,1.0
2022-12-05,22.5,22.75,22.405,22.75,9543,18.2405228193656,18.4431952951363,18.1635072785727,18.4431952951363,11771.4553539024,0.0,1.0
2022-12-06,22.18,22.5795,22.02,22.5795,11052,17.981102050379,18.3049726666606,17.8513916658858,18.3049726666606,13632.8329216525,0.0,1.0
2022-12-07,22.34,22.45,22.19,22.23,10902,18.1108124348723,18.1999883242114,17.9892089494098,18.0216365455332,13447.8053304248,0.0,1.0
2022-12-08,22.3,22.3803,22.2,22.34,16453,18.078384838749,18.1434832379665,17.9973158484407,18.1108124348723,20295.0597231223,0.0,1.0
2022-12-09,22.225,22.449,22.15,22.29,3203,18.0175830960178,18.1991776343083,17.9567813532865,18.0702779397181,3950.95583134752,0.0,1.0
2022-12-12,21.97,22.3449,21.97,22.2074,13475,17.8108571707316,18.1147848153974,17.8108571707316,18.0033149537235,16621.6452786163,0.0,1.0
2022-12-13,22.34,22.45,22.2,22.3,26064,18.1108124348723,18.1999883242114,17.9973158484407,18.078384838749,32150.3942517146,0.0,1.0
2022-12-14,22.2,22.36,22.2,22.36,16324,17.9973158484407,18.1270262329339,17.9973158484407,18.1270262329339,20135.9359946666,0.0,1.0
2022-12-15,22.22,22.4399,22.0601,22.1732,6746,18.0135296465023,18.1918003561903,17.8839003309994,17.9755893590381,8321.30753614439,0.0,1.0
2022-12-16,22.18,22.38,22.06,22.38,17930,17.981102050379,18.1432400309956,17.8838192620091,18.1432400309956,22116.9647380772,0.0,1.0
2022-12-19,22.11,22.3,22.11,22.3,9974,17.9243537571632,18.078384838749,17.9243537571632,18.078384838749,12303.1012993632,0.0,1.0
2022-12-20,21.97,22.1099,21.76,22.1099,29251,17.8108571707316,17.9242726881729,17.6406122910842,17.9242726881729,36081.6138066646,0.0,1.0
2022-12-21,21.975,22.19,21.81,22.0651,9284,17.814910620247,17.9892089494098,17.6811467862383,17.8879537805148,11451.974379716,0.0,1.0
2022-12-22,21.75,21.98,21.7,21.98,15131,17.6325053920534,17.8189640697624,17.5919708968992,17.8189640697624,18664.3498857694,0.0,1.0
2022-12-23,21.67,21.8,21.6,21.66,13981,17.5676501998067,17.6730398872075,17.5109019065909,17.5595433007759,17245.8050196909,0.0,1.0
2022-12-27,21.37,21.74,21.32,21.5881,17135,17.3244432288819,17.6243984930225,17.2839087337277,17.5012546967442,21136.3185045706,0.0,1.0
2022-12-28,21.26,21.6269,21.2501,21.5,27848,17.2352673395427,17.5327094649839,17.2272415095022,17.4298329162826,34350.9890700488,0.0,1.0
2022-12-29,21.31,21.4999,21.2501,21.35,22390,17.2758018346969,17.4297518472923,17.2272415095022,17.3082294308202,27618.4517839123,0.0,1.0
2022-12-30,21.65,21.7399,21.15,21.25,12769,17.5514364017451,17.6243174240322,17.1460914502036,17.2271604405119,15750.7820825715,0.0,1.0
2023-01-03,21.7331,21.9,21.4724,21.65,6961,17.6188047326913,17.7541088775158,17.4074578749576,17.5514364017451,8586.51375023731,0.0,1.0
2023-01-04,22.26,22.26,21.795,21.795,11099,18.0459572426257,18.0459572426257,17.6689864376921,17.6689864376921,13690.8082335704,0.0,1.0
2023-01-05,22.297,22.4,22.16,22.3219,35416,18.0759527690397,18.1594538290573,17.9648882523174,18.0961389476265,43686.2478061206,0.0,1.0
2023-01-06,22.6572,22.92,22.35,22.5,25647,18.3679632721302,18.5810125786604,18.1189193339031,18.2405228193656,31636.0175481018,0.0,1.0
2023-01-09,22.45,22.8668,22.31,22.58,22415,18.1999883242114,18.5378838758164,18.0864917377798,18.3053780116122,27649.2897157836,0.0,1.0
2023-01-10,22.55,22.65,22.4001,22.525,23545,18.2810573145197,18.362126304828,18.1595348980476,18.2607900669426,29043.1642363651,0.0,1.0
2023-01-11,22.73,22.84,22.5536,22.6035,12919,18.4269814970746,18.5161573864137,18.2839757981708,18.3244292243346,15935.8096737992,0.0,1.0
2023-01-12,22.67,22.9599,22.55,22.79,55814,18.3783401028897,18.6133591057934,18.2810573145197,18.4756228912596,68847.5331785296,0.0,1.0
2023-01-13,22.71,22.9199,22.5716,22.5716,5300,18.410767699013,18.5809315096701,18.2985682164263,18.2985682164263,6537.64155670992,0.0,1.0
2023-01-17,22.75,23.0,22.74,22.74,10555,18.4431952951363,18.645867770907,18.4350883961055,18.4350883961055,13019.7748360516,0.0,1.0
2023-01-18,22.71,23.18,22.71,22.87,36648,18.410767699013,18.7917919534619,18.410767699013,18.5404780835062,45205.9410887368,0.0,1.0
2023-01-19,23.14,23.14,22.78,22.78,6338,18.7593643573386,18.7593643573386,18.4675159922288,18.4675159922288,7818.0324880052,0.0,1.0
2023-01-20,23.07,23.3494,22.84,23.09,18054,18.7026160641228,18.9291228230442,18.5161573864137,18.7188298621845,22269.9208801587,0.0,1.0
2023-01-23,23.36,23.4,23.195,23.22,16037,18.9377161360169,18.9701437321402,18.8039523020082,18.8242195495853,19781.9165367843,0.0,1.0
2023-01-24,23.55,23.655,23.34,23.35,27285,19.0917472176026,19.1768696574263,18.9215023379552,18.929609236986,33656.5188443076,0.0,1.0
2023-01-25,23.61,23.61,23.4,23.5,13978,19.1403886117876,19.1403886117876,18.9701437321402,19.0512127224485,17242.1044678663,0.0,1.0
2023-01-26,23.7899,23.79,23.54,23.54,13021,19.2862317253522,19.2863127943425,19.0836403185718,19.0836403185718,16061.628435834,0.0,1.0
2023-01-27,23.9599,23.98,23.7535,23.8514,12768,19.4240490088763,19.4403438759283,19.25672261288,19.3360891543918,15749.5485652967,0.0,1.0
2023-01-30,23.98,23.98,23.74,23.9,10787,19.4403438759283,19.4403438759283,19.2457782991884,19.3754886836816,13305.950843817,0.0,1.0
2023-01-31,24.0,24.12,23.865,23.96,16839,19.4565576739899,19.5538404623599,19.3471145370737,19.4241300778666,20771.1973912148,0.0,1.0
2023-02-01,24.0,24.33,23.9,24.0,14401,19.4565576739899,19.7240853420073,19.3754886836816,19.4565576739899,17763.8822751283,0.0,1.0
2023-02-02,24.33,24.42,24.04,24.1,19074,19.7240853420073,19.7970474332847,19.4889852701132,19.5376266642982,23528.1085005066,0.0,1.0
2023-02-03,24.04,24.2893,23.91,24.21,17302,19.4889852701132,19.6910902629518,19.3835955827125,19.6268025536373,21342.3158894708,0.0,1.0
2023-02-06,23.95,24.04,23.82,24.04,11918,19.4160231788358,19.4889852701132,19.310633491435,19.4889852701132,14701.0588816734,0.0,1.0
2023-02-07,23.79,23.9999,23.6999,23.8899,4984,19.2863127943425,19.4564766049996,19.2132696340747,19.3673007156605,6147.85009785704,0.0,1.0
2023-02-08,24.02,24.2806,23.79,23.82,4398,19.4727714720516,19.684037260795,19.2863127943425,19.310633491435,5425.00897479438,0.0,1.0
2023-02-09,24.0799,24.4099,24.0,24.18,14017,19.5213317972462,19.7888594652636,19.4565576739899,19.6024818565448,17290.2116415855,0.0,1.0
2023-02-10,23.8501,24.0496,23.7919,23.99,5327,19.3350352575178,19.4967678931828,19.2878531051584,19.4484507749591,6570.9465231309,0.0,1.0
2023-02-13,24.13,24.13,23.85,23.925,5341,19.5619473613907,19.5619473613907,19.3349541885275,19.3957559312587,6588.21576497882,0.0,1.0
2023-02-14,24.0,24.0,23.7499,23.77,12883,19.7453659519632,19.7453659519632,19.5396027842721,19.5561395282569,15658.9652859413,0.35625,1.0
2023-02-15,23.9,23.9985,23.85,23.9985,3315,19.66309359383,19.7441318665912,19.6219574147634,19.7441318665912,4029.29984653385,0.0,1.0
2023-02-16,23.65,23.8,23.56,23.8,5743,19.4574126984971,19.5808212356969,19.3833675761772,19.5808212356969,6980.47330879151,0.0,1.0
2023-02-17,23.75,23.75,23.615,23.64,5639,19.5396850566303,19.5396850566303,19.4286173731505,19.4491854626838,6854.06390184142,0.0,1.0
2023-02-21,23.4295,23.72,23.39,23.72,15689,19.2760021488134,19.5150033491903,19.2435045673508,19.5150033491903,19069.5883234599,0.0,1.0
2023-02-22,23.65,23.65,23.26,23.48,7202,19.4574126984971,19.4574126984971,19.1365505017777,19.3175496896707,8753.85143129313,0.0,1.0
2023-02-23,23.5122,23.7263,23.5,23.5426,3285,19.3440413889896,19.5201865077527,19.3340041612973,19.369052185862,3992.83559452901,0.0,1.0
2023-02-24,23.39,23.7319,23.39,23.5,6721,19.2435045673508,19.5247937598082,19.2435045673508,19.3340041612973,8169.20792414902,0.0,1.0
2023-02-27,23.0,23.7299,22.89,23.39,53485,18.9226423706314,19.5231483126455,18.8321427766849,19.2435045673508,65009.6839492799,0.0,1.0
2023-02-28,23.21,23.21,22.89,23.0,17572,19.0954143227111,19.0954143227111,18.8321427766849,18.9226423706314,21358.3278742964,0.0,1.0
2023-03-01,23.0131,23.29,23.0101,23.29,10230,18.9334200495469,19.1612322092176,18.9309518788029,19.1612322092176,12434.3099336474,0.0,1.0
2023-03-02,23.09,23.1,22.75,23.09,19558,18.9966874929513,19.0049147287646,18.7169614752985,18.9966874929513,23772.2613570162,0.0,1.0
2023-03-03,23.32,23.4,23.13,23.16,8339,19.1859139166576,19.2517318031641,19.0295964362045,19.0542781436445,10135.8465822762,0.0,1.0
2023-03-06,23.066,23.48,23.066,23.45,5672,18.9769421269993,19.3175496896707,18.9769421269993,19.2928679822307,6894.17457904675,0.0,1.0
2023-03-07,23.0,23.27,22.91,23.27,11649,18.9226423706314,19.144777737591,18.8485972483116,19.144777737591,14159.069053476,0.0,1.0
2023-03-08,22.92,23.1,22.85,22.9613,15509,18.8568244841249,19.0049147287646,18.7992338334316,18.8908029680339,18850.8028114309,0.0,1.0
2023-03-09,22.27,23.02,22.2513,23.02,29182,18.3220541562592,18.939096842258,18.3066692252883,18.939096842258,35469.9934001661,0.0,1.0
2023-03-10,21.87,22.28,21.2766,22.27,27014,17.9929647237265,18.3302813920725,17.5047605505642,18.3220541562592,32834.8434552836,0.0,1.0
2023-03-13,19.96,21.82,19.6,21.21,69990,16.4215626833827,17.9518285446599,16.1253821941033,17.4499671600475,85071.0999272714,0.0,1.0
2023-03-14,20.8,22.4,20.35,21.5,37236,17.1126504917015,18.4290082218323,16.7424248801021,17.6885569986337,45259.4295883963,0.0,1.0
2023-03-15,20.3126,20.8,20.0,20.8,46786,16.7116550181603,17.1126504917015,16.454471626636,17.1126504917015,56867.2164766012,0.0,1.0
2023-03-16,20.4699,20.7635,19.5,20.33,52826,16.8410694375038,17.0826210809828,16.0431098359701,16.7259704084755,64208.6858802405,0.0,1.0
2023-03-17,19.76,20.28,19.4258,20.0,19783,16.2570179671164,16.6848342294089,15.9820637462353,16.454471626636,24045.7432470525,0.0,1.0
2023-03-20,19.6,21.0,19.56,20.5,33652,16.1253821941033,17.2771952079678,16.09247325085,16.8658334173019,40903.1669488859,0.0,1.0
2023-03-21,20.1,21.0,19.76,19.78,55248,16.5367439847692,17.2771952079678,16.2570179671164,16.273472438743,67152.5664920971,0.0,1.0
2023-03-22,19.95,20.9319,19.78,20.02,62835,16.4133354475694,17.2211677320791,16.273472438743,16.4709260982626,76374.375824119,0.0,1.0
2023-03-23,19.23,20.68,19.07,20.08,32244,15.8209744690105,17.0139236619416,15.6893386959974,16.5202895131426,39191.7780547926,0.0,1.0
2023-03-24,19.3,19.5884,18.7701,19.2,12450,15.8785651197038,16.1158386005598,15.442603893956,15.7962927615706,15132.6645820049,0.0,1.0
2023-03-27,19.88,20.1741,19.2101,19.51,32009,16.3557447968762,16.5977078021459,15.804602269742,16.0513370717834,38906.141414088,0.0,1.0
2023-03-28,20.02,20.0299,19.72,19.72,8452,16.4709260982626,16.4790710617178,16.2241090238631,16.2241090238631,10273.1952648278,0.0,1.0
2023-03-29,20.9399,20.94,20.0001,20.05,34903,17.2277495207298,17.2278317930879,16.4545538989941,16.4956078057026,42423.7262574874,0.0,1.0
2023-03-30,21.26,21.69,20.785,20.785,14730,17.4911033391141,17.8448744790868,17.1003096379815,17.1003096379815,17903.9477343721,0.0,1.0
2023-03-31,21.89,22.03,21.07,21.48,41287,18.0094191953531,18.1246004967396,17.334785858661,17.6721025270071,50183.3190841155,0.0,1.0
2023-04-03,21.67,21.98,21.5,21.98,22763,17.8284200074601,18.083464317673,17.6885569986337,18.083464317673,27667.8589461991,0.0,1.0
2023-04-04,21.4,21.67,21.06,21.66,30578,17.6062846405005,17.8284200074601,17.3265586228477,17.8201927716468,37166.7965934577,0.0,1.0
2023-04-05,21.15,21.43,21.0901,21.0901,6018,17.4006037451676,17.6309663479405,17.3513226026458,17.3513226026458,7314.72895216913,0.0,1.0
2023-04-06,21.2,21.49,21.16,21.17,7121,17.4417399242342,17.6803297628204,17.4088309809809,17.4170582167942,8655.39795088008,0.0,1.0
2023-04-10,21.35,21.51,21.27,21.35,15997,17.5651484614339,17.696784234447,17.4993305749274,17.5651484614339,19443.9546440429,0.0,1.0
2023-04-11,21.7,21.74,21.36,21.435,9161,17.8531017149001,17.8860106581533,17.5733756972473,17.6350799658471,11134.9670872086,0.0,1.0
2023-04-12,21.55,21.85,21.39,21.72,14417,17.7296931777003,17.9765102520998,17.5980574046872,17.8695561865267,17523.504038455,0.0,1.0
2023-04-13,22.05,22.05,21.5525,21.5525,13091,18.1410549683662,18.1410549683662,17.7317499866536,17.7317499866536,15911.7840998415,0.0,1.0
2023-04-14,22.57,22.57,22.05,22.05,6192,18.5688712306587,18.5688712306587,18.1410549683662,18.1410549683662,7526.22161379717,0.0,1.0
2023-04-17,22.7792,23.07,22.371,22.46,10006,18.7409850038734,18.9802330213246,18.4051492379737,18.4783716367122,12162.043518678,0.0,1.0
2023-04-18,22.75,23.16,22.61,22.61,8926,18.7169614752985,19.0542781436445,18.601780173912,18.601780173912,10849.3304465041,0.0,1.0
2023-04-19,23.0,23.0,22.58,22.78,15936,18.9226423706314,18.9226423706314,18.5770984664721,18.7416431827384,19369.8106649663,0.0,1.0
2023-04-20,22.99,23.0,22.76,23.0,4635,18.9144151348181,18.9226423706314,18.7251887111118,18.9226423706314,5633.72693474642,0.0,1.0
2023-04-21,22.825,22.98,22.58,22.9,12246,18.7786657438983,18.9061878990048,18.5770984664721,18.8403700124982,14884.7076683721,0.0,1.0
2023-04-24,22.8,22.8,22.27,22.8,20146,18.7580976543651,18.7580976543651,18.3220541562592,18.7580976543651,24486.9606963109,0.0,1.0
2023-04-25,22.48,22.73,22.27,22.73,5547,18.4948261083389,18.7005070036718,18.3220541562592,18.7005070036718,6742.24019569328,0.0,1.0
2023-04-26,22.1,22.605,22.07,22.27,18842,18.1821911474328,18.5976665560054,18.1575094399928,18.3220541562592,22901.9812091676,0.0,1.0
2023-04-27,22.28,22.71,22.09,22.09,17340,18.3302813920725,18.6840525320452,18.1739639116195,18.1739639116195,21076.3376587924,0.0,1.0
2023-04-28,22.57,22.7,22.1801,22.6,21029,18.5688712306587,18.6758252962319,18.2480913062975,18.5935529380987,25560.2251803199,0.0,1.0
2023-05-01,21.26,22.48,21.11,22.48,23124,17.4911033391141,18.4948261083389,17.3676948019143,18.4948261083389,28106.6454453238,0.0,1.0
2023-05-02,20.1,21.22,19.7,21.22,98625,16.5367439847692,17.4581943958608,16.2076545522365,17.4581943958608,119876.228465882,0.0,1.0
2023-05-03,19.71,20.42,19.71,19.95,33081,16.2158817880498,16.8000155307954,16.2158817880498,16.4133354475694,40209.1306857273,0.0,1.0
2023-05-04,16.75,19.37,16.2801,19.37,59139,13.7806199873077,15.936155770397,13.3940221764398,15.936155770397,71881.9799771235,0.0,1.0
2023-05-05,19.15,19.6,17.35,17.35,37324,15.755156582504,16.1253821941033,14.2742541361067,14.2742541361067,45366.3913942772,0.0,1.0
2023-05-08,19.075,19.99,18.75,19.56,18745,15.6934523139041,16.4462443908227,15.4260671499713,16.09247325085,22784.0801276853,0.0,1.0
2023-05-09,18.3189,19.03,17.5,19.03,31342,15.0713910140591,15.6564297527442,14.3976626733065,15.6564297527442,38095.419544514,0.0,1.0
2023-05-10,18.2894,18.6002,17.8,18.43,26038,15.0471206684098,15.3028231574878,14.6444797477061,15.1627956039451,31648.5397900599,0.0,1.0
2023-05-11,18.1262,18.27,17.75,18.0,20042,14.9128521799365,15.031159830932,14.6033435686395,14.8090244639724,24360.5512893609,0.0,1.0
2023-05-12,18.01,18.3688,17.99,17.99,10334,15.1103469756352,15.4113793184924,15.0935670234135,15.0935670234135,12317.0791709881,0.35625,1.0
2023-05-15,18.33,18.43,17.9201,18.29,5934,15.3788262111823,15.4627259722907,15.0349210903987,15.3452663067389,7072.7257403371,0.0,1.0
2023-05-16,18.97,19.26,18.185,18.185,16877,15.9157846822765,16.159093989491,15.257171557575,15.257171557575,20115.6711020676,0.0,1.0
2023-05-17,20.25,20.3738,18.7501,19.04,23879,16.9897016244649,17.0935695287172,15.731289107599,15.9745145150524,28461.3444478446,0.0,1.0
2023-05-18,20.2,20.81,19.77,19.77,9174,16.9477517439106,17.4595402866723,16.5869827711442,16.5869827711442,10934.4769029075,0.0,1.0
2023-05-19,20.37,20.45,19.7,20.45,23276,17.090381337795,17.1575011466818,16.5282529383683,17.1575011466818,27742.6296481441,0.0,1.0
2023-05-22,19.94,20.13,19.72,19.85,11079,16.7296123650286,16.8890219111347,16.54503289059,16.654102580031,13205.043558678,0.0,1.0
2023-05-23,19.84,20.29,19.71,19.94,12485,16.6457126039202,17.0232615289083,16.5366429144791,16.7296123650286,14880.8528594723,0.0,1.0
2023-05-24,19.71,20.1015,19.3801,19.9,6743,16.5366429144791,16.8651104792188,16.2598576025823,16.6960524605852,8036.97163247275,0.0,1.0
2023-05-25,20.2,20.22,19.36,19.89,18007,16.9477517439106,16.9645316961323,16.2429937505995,16.6876624844744,21462.5164149395,0.0,1.0
2023-05-26,20.76,20.91,19.9257,20.18,14638,17.4175904061181,17.5434400477808,16.7176146991901,16.9309717916889,17447.0103449704,0.0,1.0
2023-05-30,20.94,21.99,20.03,20.67,18063,17.5686099761133,18.4495574677522,16.8051221500262,17.3420806211204,21529.2627313295,0.0,1.0
2023-05-31,21.86,21.86,20.3701,21.41,32493,18.3404877783112,18.3404877783112,17.0904652375561,17.9629388533231,38728.358186851,0.0,1.0
2023-06-01,22.1,22.12,21.36,21.85,17669,18.5418472049715,18.5586271571932,17.9209889727689,18.3320978022004,21059.6547195849,0.0,1.0
2023-06-02,21.94,22.33,21.45,22.1,13966,18.407607587198,18.734816655521,17.9964987577665,18.5418472049715,16646.0545482892,0.0,1.0
2023-06-05,21.75,21.88,20.9201,21.88,48460,18.2481980410919,18.3572677305329,17.5519139236527,18.3572677305329,57759.4016475795,0.0,1.0
2023-06-06,21.7,21.75,21.15,21.71,7890,18.2062481605377,18.2481980410919,17.7447994744411,18.2146381366485,9404.07921996288,0.0,1.0
2023-06-07,21.59,21.88,21.345,21.88,9754,18.1139584233184,18.3572677305329,17.9084040086026,18.3572677305329,11625.7780369478,0.0,1.0
2023-06-08,21.2994,21.5899,21.25,21.32,5601,17.8701457175371,18.1138745235572,17.8286992355496,17.8874290683255,6675.8235375174,0.0,1.0
2023-06-09,21.3,21.58,20.915,21.55,3596,17.8706491161038,18.1055684472075,17.5476350358362,18.080398518875,4286.06703105026,0.0,1.0
2023-06-12,20.84,21.28,20.55,21.28,10394,17.4847102150048,17.8538691638821,17.2414009077903,17.8538691638821,12388.5930814062,0.0,1.0
2023-06-13,20.99,21.1999,20.67,20.9172,14375,17.6105598566675,17.7866654552342,17.3420806211204,17.5494808305806,17133.5410376384,0.0,1.0
2023-06-14,21.19,21.19,20.32,20.91,5101,17.7783593788845,17.7783593788845,17.0484314572408,17.5434400477808,6079.87428403431,0.0,1.0
2023-06-15,21.03,21.19,20.71,20.71,13171,17.6441197611109,17.7783593788845,17.3756405255638,17.3756405255638,15698.4952352511,0.0,1.0
2023-06-16,20.84,21.095,20.82,20.99,10281,17.4847102150048,17.6986546058314,17.4679302627831,17.6105598566675,12253.908550119,0.0,1.0
2023-06-20,20.24,20.8161,20.09,20.64,23191,16.981311648354,17.4646581720999,16.8554620066913,17.3169106927879,27641.3182750519,0.0,1.0
2023-06-21,20.34,20.35,20.12,20.25,11342,17.0652114094625,17.0736013855733,16.8806319350239,16.9897016244649,13518.51286601,0.0,1.0
2023-06-22,20.02,20.32,19.76,20.15,16954,16.7967321739154,17.0484314572408,16.5785927950334,16.9058018633564,20207.447287104,0.0,1.0
2023-06-23,20.19,20.19,19.74,19.9,10344,16.9393617677998,16.9393617677998,16.5618128428117,16.6960524605852,12328.9981560578,0.0,1.0
2023-06-26,20.39,20.4,20.1381,20.17,12232,17.1071612900167,17.1155512661276,16.8958177917845,16.9225818155781,14579.3025372099,0.0,1.0
2023-06-27,20.28,20.44,19.91,19.91,9802,17.0148715527974,17.149111170571,16.7044424366961,16.7044424366961,11682.9891652822,0.0,1.0
2023-06-28,20.27,20.3,20.04,20.3,20990,17.0064815766866,17.0316515050191,16.8135121261371,17.0316515050191,25017.9496612194,0.0,1.0
2023-06-29,19.64,20.12,19.35,20.12,45806,16.4779130817032,16.8806319350239,16.2346037744887,16.8806319350239,54596.1030100914,0.0,1.0
2023-06-30,19.8,19.905,18.9,19.63,228626,16.6121526994768,16.7002474486407,15.8570548495005,16.4695231055924,272498.988053642,0.0,1.0
2023-07-03,19.89,19.97,19.43,19.43,9634,16.6876624844744,16.7547822933612,16.3017235833754,16.3017235833754,11482.7502161118,0.0,1.0
2023-07-05,19.89,19.92,19.69,19.9116,16067,16.6876624844744,16.7128324128069,16.5198629622575,16.7057848328738,19150.2333114251,0.0,1.0
2023-07-06,19.47,19.52,19.26,19.52,19730,16.3352834878188,16.3772333683731,16.159093989491,16.3772333683731,23516.1575424421,0.0,1.0
2023-07-07,19.62,19.67,19.24,19.62,17389,16.4611331294815,16.5030830100358,16.1423140372693,16.4611331294815,20725.9231376344,0.0,1.0
2023-07-10,19.69,19.74,19.52,19.52,16543,16.5198629622575,16.5618128428117,16.3772333683731,16.3772333683731,19717.5770007409,0.0,1.0
2023-07-11,20.14,20.2,19.66,19.66,28011,16.8974118872456,16.9477517439106,16.4946930339249,16.4946930339249,33386.2690786287,0.0,1.0
2023-07-12,20.22,20.3,19.9101,20.25,14769,16.9645316961323,17.0316515050191,16.7045263364572,16.9897016244649,17603.1490493831,0.0,1.0
2023-07-13,20.53,20.57,20.16,20.16,23637,17.2246209555686,17.258180860012,16.9141918394673,16.9141918394673,28172.9050091588,0.0,1.0
2023-07-14,20.45,20.55,20.263,20.45,9760,17.1575011466818,17.2414009077903,17.000608593409,17.1575011466818,11632.9294279896,0.0,1.0
2023-07-17,20.44,20.45,20.28,20.4,12609,17.149111170571,17.1575011466818,17.0148715527974,17.1155512661276,15028.6482743361,0.0,1.0
2023-07-18,20.53,20.56,20.276,20.44,24123,17.2246209555686,17.2497908839011,17.0115155623531,17.149111170571,28752.1676835443,0.0,1.0
2023-07-19,20.7,20.7,20.48,20.48,8191,17.367250549453,17.367250549453,17.1826710750144,17.1826710750144,9762.8406705597,0.0,1.0
2023-07-20,20.635,20.7,20.2401,20.7,5009,17.3127157047325,17.367250549453,16.9813955481151,17.367250549453,5970.21962139342,0.0,1.0
2023-07-21,20.64,20.745,20.57,20.69,18299,17.3169106927879,17.4050054419518,17.258180860012,17.3588605733421,21810.5507789735,0.0,1.0
2023-07-24,20.7199,20.79,20.5501,20.5501,20342,17.3839466019136,17.4427603344506,17.2414848075514,17.2414848075514,24245.5994287053,0.0,1.0
2023-07-25,20.72,20.8,20.6125,20.74,9391,17.3840305016747,17.4511503105615,17.2938382584831,17.4008104538964,11193.1188789191,0.0,1.0
2023-07-26,20.83,20.88,20.5401,20.5401,7126,17.476320238894,17.5182701194482,17.2330948314405,17.2330948314405,8493.46876064076,0.0,1.0
2023-07-27,20.54,20.97,20.5,20.5401,11052,17.2330109316794,17.5937799044458,17.199451027236,17.2330948314405,13172.8622989899,0.0,1.0
2023-07-28,20.705,20.84,20.51,20.78,20868,17.3714455375084,17.4847102150048,17.2078410033469,17.4343703583398,24872.5380433696,0.0,1.0
2023-07-31,20.84,20.87,20.61,20.77,26163,17.4847102150048,17.5098801433374,17.2917407644554,17.4259803822289,31183.6406377554,0.0,1.0
2023-08-01,20.9,20.9,20.7,20.7,6286,17.5350500716699,17.5350500716699,17.367250549453,17.367250549453,7492.27401478921,0.0,1.0
2023-08-02,20.51,20.75,20.5,20.75,18473,17.2078410033469,17.4092004300072,17.199451027236,17.4092004300072,22017.9411191856,0.0,1.0
2023-08-03,20.36,20.6369,20.3301,20.5,14064,17.0819913616842,17.3143098001935,17.0569053331128,17.199451027236,16762.8606019719,0.0,1.0
2023-08-04,20.8,20.8,20.456,20.75,6548,17.4511503105615,17.4511503105615,17.1625351323483,17.4092004300072,7804.55142361431,0.0,1.0
2023-08-07,20.8,20.8,20.4889,20.62,12634,17.4511503105615,17.4511503105615,17.190138153753,17.3001307405662,15058.4457370103,0.0,1.0
2023-08-08,20.6,20.9999,20.53,20.74,28607,17.2833507883445,17.6188659330173,17.2246209555686,17.4008104538964,34096.6405887806,0.0,1.0
2023-08-09,20.49,20.807,20.38,20.64,15955,17.1910610511252,17.457023293839,17.0987713139059,17.3169106927879,19016.7406786449,0.0,1.0
2023-08-10,20.47,20.85,20.38,20.5,9536,17.1742810989035,17.4931001911157,17.0987713139059,17.199451027236,11365.9441624292,0.0,1.0
2023-08-11,20.58,20.6599,20.35,20.47,18332,17.2665708361228,17.3336067452485,17.0736013855733,17.1742810989035,21849.8834297034,0.0,1.0
2023-08-14,20.36,20.53,20.22,20.28,39347,17.3808842606331,17.5260095221413,17.261369339391,17.3125900199234,46091.1486427918,0.35625,1.0
2023-08-15,19.81,20.305,19.75,20.2225,17480,16.9113613557535,17.3339319701452,16.8601406752212,17.2635035344132,20476.1043605866,0.0,1.0
2023-08-16,19.355,20.07,19.21,19.99,21459,16.5229378617168,17.1333176380602,16.3991545504304,17.0650233973505,25137.112326878,0.0,1.0
2023-08-17,19.3323,19.72,19.1901,19.48,19057,16.5035593709154,16.8345303349551,16.3821663580538,16.6296476128258,22323.4050800743,0.0,1.0
2023-08-18,19.86,19.86,19.4145,19.73,26728,16.9540452561971,16.9540452561971,16.5737317032447,16.8430671150438,31309.2286813363,0.0,1.0
2023-08-21,19.67,19.76,19.6,19.75,8349,16.7918464345115,16.8686774553099,16.7320889738904,16.8601406752212,9780.03405643803,0.0,1.0
2023-08-22,19.5,19.83,19.4,19.83,13694,16.6467211730032,16.928434915931,16.561353372116,16.928434915931,16041.1769515946,0.0,1.0
2023-08-23,19.94,19.94,19.54,19.54,13939,17.0223394969069,17.0223394969069,16.6808682933581,16.6808682933581,16328.1704051611,0.0,1.0
2023-08-24,19.84,20.03,19.7616,20.03,9280,16.9369716960197,17.0991705177054,16.8700433401241,17.0991705177054,10870.609179991,0.0,1.0
2023-08-25,19.86,20.18,19.76,19.79,19374,16.9540452561971,17.2272222190362,16.8686774553099,16.8942877955761,22694.7394669339,0.0,1.0
2023-08-28,20.0,20.0001,19.8601,19.88,3125,17.0735601774392,17.0736455452401,16.954130623998,16.9711188163746,3660.63078528793,0.0,1.0
2023-08-29,19.98,20.19,19.8,20.02,11673,17.0564866172618,17.2357589991249,16.9028245756648,17.0906337376166,13673.7738101331,0.0,1.0
2023-08-30,20.02,20.24,19.85,19.85,21473,17.0906337376166,17.2784428995685,16.9455084761084,16.9455084761084,25153.5119527961,0.0,1.0
2023-08-31,20.24,20.72,20.08,20.08,52577,17.2784428995685,17.688208343827,17.141854418149,17.141854418149,61588.7951353866,0.0,1.0
2023-09-01,20.94,20.94,20.31,20.62,22010,17.8760175057788,17.8760175057788,17.3382003601895,17.6028405429398,25782.55474694,0.0,1.0
2023-09-05,20.64,20.85,20.36,20.84,15769,17.6199141031173,17.7991864849804,17.3808842606331,17.7906497048916,18471.8357930257,0.0,1.0
2023-09-06,21.05,21.05,20.52,20.68,19897,17.9699220867548,17.9699220867548,17.5174727420526,17.6540612234721,23307.3826351596,0.0,1.0
2023-09-07,20.9,20.98,20.71,20.79,13312,17.841870385424,17.9101646261337,17.6796715637383,17.7479658044481,15593.7014444009,0.0,1.0
2023-09-08,20.94,21.01,20.8501,21.0,5543,17.8760175057788,17.9357749663999,17.7992718527813,17.9272381863112,6493.08046171234,0.0,1.0
2023-09-11,20.84,20.99,20.785,20.99,4323,17.7906497048916,17.9187014062224,17.7436974144037,17.9187014062224,5063.97020313592,0.0,1.0
2023-09-12,20.67,21.0399,20.64,20.7,17505,17.6455244433834,17.9612999388652,17.6199141031173,17.6711347836496,20505.3894068689,0.0,1.0
2023-09-13,20.57,20.8783,20.5,20.695,9446,17.5601566424962,17.8233455726314,17.5003991818752,17.6668663936052,11065.0618873055,0.0,1.0
2023-09-14,20.5631,20.8697,20.5631,20.8697,4800,17.554266264235,17.8160039417551,17.554266264235,17.8160039417551,5622.72888620226,0.0,1.0
2023-09-15,20.69,20.8199,20.51,20.8199,9138,17.6625980035609,17.7734907769133,17.5089359619639,17.7734907769133,10704.2701171075,0.0,1.0
2023-09-18,20.91,20.9305,20.5901,20.6,9059,17.8504071655127,17.8679075646946,17.5773155704745,17.5857669827624,10611.7293708555,0.0,1.0
2023-09-19,20.61,20.9499,20.5907,20.9499,23698,17.5943037628511,17.8844689180667,17.5778277772799,17.8844689180667,27759.8810719211,0.0,1.0
2023-09-20,20.495,20.84,20.495,20.6,13545,17.4961307918308,17.7906497048916,17.4961307918308,17.5857669827624,15866.638075752,0.0,1.0
2023-09-21,20.06,20.5475,19.7601,20.35,16998,17.1247808579715,17.5409488872966,16.8687628231108,17.3723474805444,19911.4886682638,0.0,1.0
2023-09-22,20.16,20.165,20.0,20.09,18977,17.2101486588587,17.2144170489031,17.0735601774392,17.1503911982377,22229.6929319709,0.0,1.0
2023-09-25,19.9465,20.2797,19.87,20.16,14435,17.0278884039646,17.3123339165207,16.9625820362858,17.2101486588587,16909.185723402,0.0,1.0
2023-09-26,19.74,20.09,19.74,19.95,16714,16.8516038951325,17.1503911982377,16.8516038951325,17.0308762769956,19578.8105424968,0.0,1.0
2023-09-27,19.9,19.9,19.6858,19.79,26491,16.988192376552,16.988192376552,16.8053345470516,16.8942877955761,31031.60644258,0.0,1.0
2023-09-28,20.15,20.24,19.5501,19.78,21222,17.20161187877,17.2784428995685,16.6894904412477,16.8857510154874,24859.4900881217,0.0,1.0
2023-09-29,20.69,20.86,20.18,20.29,214751,17.6625980035609,17.8077232650691,17.2272222190362,17.3211268000121,251559.718966837,0.0,1.0
2023-10-02,20.18,20.69,20.02,20.5,22700,17.2272222190362,17.6625980035609,17.0906337376166,17.5003991818752,26590.8220243315,0.0,1.0
2023-10-03,19.44,20.3,19.385,20.3,19297,16.5955004924709,17.3296635801008,16.5485482019829,17.3296635801008,22604.5415243844,0.0,1.0
2023-10-04,19.15,19.75,19.11,19.56,22671,16.347933869898,16.8601406752212,16.3137867495432,16.6979418535355,26556.8513706441,0.0,1.0
2023-10-05,18.7,19.36,18.52,19.27,21647,15.9637787659057,16.5272062517612,15.8101167243087,16.4503752309627,25357.3358749208,0.0,1.0
2023-10-06,18.85,19.1549,18.285,18.55,28370,16.0918304672365,16.3521168921415,15.6095023922238,15.8357270645749,33232.6705211578,0.0,1.0
2023-10-09,18.7,18.9994,18.37,18.96,23084,15.9637787659057,16.2193699617619,15.6820650229779,16.1857350482124,27040.6403352276,0.0,1.0
2023-10-10,18.8701,18.97,18.45,18.53,18030,16.1089893952148,16.1942718283011,15.7503592636877,15.8186535043974,21120.3753787972,0.0,1.0
2023-10-11,18.6,19.01,18.6,18.87,15389,15.8784109650185,16.228418948656,15.8784109650185,16.1089040274139,18026.7030895347,0.0,1.0
2023-10-12,18.32,18.89,18.32,18.7,18202,15.6393811225343,16.1259775875913,15.6393811225343,15.9637787659057,21321.8564972195,0.0,1.0
2023-10-13,18.325,18.6016,17.85,18.545,28162,15.6436495125787,15.8797768498327,15.2381524583645,15.8314586745305,32989.0189360891,0.0,1.0
2023-10-16,18.32,18.87,18.31,18.44,9195,15.6393811225343,16.1089040274139,15.6308443424456,15.7418224835989,10771.0400226312,0.0,1.0
2023-10-17,18.25,18.53,18.04,18.3,13111,15.5796236619133,15.8186535043974,15.4003512800502,15.6223075623569,15358.2496722912,0.0,1.0
2023-10-18,18.33,18.5797,18.05,18.25,17625,15.647917902623,15.8610813014384,15.4088880601389,15.5796236619133,20645.957629024,0.0,1.0
2023-10-19,17.8,18.875,17.8,18.25,18130,15.1954685579209,16.1131724174582,15.1954685579209,15.5796236619133,21237.5155639264,0.0,1.0
2023-10-20,18.18,18.695,17.68,18.28,33124,15.5198662012922,15.9595103758613,15.0930271968563,15.6052340021794,38801.5149222009,0.0,1.0
2023-10-23,18.4403,18.57,18.2,18.2,8852,15.7420785870016,15.8528006247523,15.5369397614697,15.5369397614697,10369.249187638,0.0,1.0
2023-10-24,18.7076,18.9455,18.521,18.55,10121,15.9702667187731,16.1733567170837,15.8109704023176,15.8357270645749,11855.7581369277,0.0,1.0
2023-10-25,18.13,18.623,18.11,18.59,16748,15.4771823008486,15.8980455592225,15.4601087406712,15.8698741849297,19618.6382054408,0.0,1.0
2023-10-26,18.36,18.4999,18.11,18.15,7063,15.6735282428892,15.7929577963304,15.4601087406712,15.4942558610261,8273.61127567636,0.0,1.0
2023-10-27,18.2639,18.44,18.13,18.391,10161,15.5914897862366,15.7418224835989,15.4771823008486,15.6999922611642,11902.6142109794,0.0,1.0
2023-10-30,18.2,18.48,18.15,18.43,14382,15.5369397614697,15.7759696039538,15.4942558610261,15.7332857035102,16847.1014252835,0.0,1.0
2023-10-31,18.3,18.45,18.18,18.19,10738,15.6223075623569,15.7503592636877,15.5198662012922,15.528402981381,12578.513079175,0.0,1.0
2023-11-01,18.45,18.603,18.3633,18.3633,14507,15.7503592636877,15.8809719990451,15.6763453803185,15.6763453803185,16993.526656695,0.0,1.0
2023-11-02,18.86,19.2,18.65,18.65,20501,16.1003672473252,16.3906177703416,15.9210948654621,15.9210948654621,24014.9093533401,0.0,1.0
2023-11-03,19.4,19.4,19.14,19.14,15394,16.561353372116,16.561353372116,16.3393970898093,16.3393970898093,18032.5600987912,0.0,1.0
2023-11-06,19.12,19.85,19.1,19.31,43054,16.3223235296319,16.9455084761084,16.3052499694544,16.4845223513176,50433.5353055316,0.0,1.0
2023-11-07,19.2,19.54,19.18,19.495,20059,16.3906177703416,16.6808682933581,16.3735442101642,16.6424527829589,23497.149735069,0.0,1.0
2023-11-08,19.2,19.69,19.14,19.24,42593,16.3906177703416,16.8089199946889,16.3393970898093,16.4247648906965,49893.5190520861,0.0,1.0
2023-11-09,19.0,19.335,18.96,19.24,17877,16.2198821685672,16.5058643015394,16.1857350482124,16.4247648906965,20941.1508955496,0.0,1.0
2023-11-10,19.38,19.5199,18.72,19.19,23049,16.5442798119386,16.6637093653798,15.9808523260831,16.3820809902529,26999.6412704325,0.0,1.0
2023-11-13,19.58,19.655,19.2401,19.5,12818,16.715015413713,16.7790412643784,16.4248502584974,16.6467211730032,15015.0289298626,0.0,1.0
2023-11-14,19.75,19.94,19.505,19.7,22315,17.1642634658818,17.3293880258068,16.9513396912418,17.1208096343227,25676.6770608038,0.35625,1.0
2023-11-15,19.66,19.95,19.62,19.62,24225,17.0860465690753,17.3380787921186,17.0512835038279,17.0512835038279,27874.4119111795,0.0,1.0
2023-11-16,19.66,19.95,19.6001,19.64,15812,17.0860465690753,17.3380787921186,17.0339888788674,17.0686650364516,18194.0227508594,0.0,1.0
2023-11-17,19.8409,19.8409,19.62,19.66,6215,17.2432625316565,17.2432625316565,17.0512835038279,17.0860465690753,7151.26811261012,0.0,1.0
2023-11-20,19.8635,19.93,19.84,19.9,7332,17.2629036635212,17.3206972594949,17.2424803626884,17.2946249605594,8436.54027379848,0.0,1.0
2023-11-21,19.71,20.1494,19.69,19.8,16134,17.1295004006345,17.5113726723767,17.1121188680108,17.207717297441,18564.5309298233,0.0,1.0
2023-11-22,19.52,19.8644,19.52,19.85,4017,16.9643758407096,17.2636858324893,16.9643758407096,17.2511711290002,4622.14706490021,0.0,1.0
2023-11-24,19.65,19.65,19.55,19.55,1953,17.0773558027635,17.0773558027635,16.9904481396451,16.9904481396451,2247.21265067217,0.0,1.0
2023-11-27,19.62,19.8399,19.52,19.75,9024,17.0512835038279,17.2423934550253,16.9643758407096,17.1642634658818,10383.4341831366,0.0,1.0
2023-11-28,19.51,19.9877,19.51,19.6325,20779,16.9556850743977,17.3708429811143,16.9556850743977,17.0621469617177,23909.284008355,0.0,1.0
2023-11-29,19.73,19.91,19.6801,19.71,15297,17.1468819332582,17.3033157268713,17.1035150093621,17.1295004006345,17601.4397938209,0.0,1.0
2023-11-30,20.16,20.16,19.5001,19.7499,54910,17.5205848846672,17.5205848846672,16.947081215749,17.1641765582187,63182.000332007,0.0,1.0
2023-12-01,20.14,20.45,19.9,20.15,19063,17.5032033520436,17.7726171077106,17.2946249605594,17.5118941183554,21934.7745825723,0.0,1.0
2023-12-04,20.59,20.64,20.31,20.31,54442,17.8942878360763,17.9377416676355,17.6509463793448,17.6509463793448,62643.4977613389,0.0,1.0
2023-12-05,20.75,20.88,20.35,20.5,23786,18.0333400970657,18.1463200591196,17.6857094445922,17.8160709392698,27369.2780895487,0.0,1.0
2023-12-06,20.59,21.055,20.5,20.76,28392,17.8942878360763,18.2984084695768,17.8160709392698,18.0420308633776,32669.155953858,0.0,1.0
2023-12-07,20.73,20.8945,20.607,20.75,9586,18.0159585644421,18.1589216702718,17.9090621388064,18.0333400970657,11030.0975265456,0.0,1.0
2023-12-08,20.63,20.925,20.5656,20.89,24147,17.9290509013237,18.1854285075229,17.8730823662754,18.1550108254315,27784.6614827348,0.0,1.0
2023-12-11,20.6087,20.7,20.5,20.64,21379,17.9105395690795,17.9898862655065,17.8160709392698,17.9377416676355,24599.6719194677,0.0,1.0
2023-12-12,20.4,20.6999,20.25,20.48,28085,17.7291632761514,17.9897993578434,17.5988017814738,17.7986894066461,32315.9074726718,0.0,1.0
2023-12-13,21.12,21.12,20.41,20.41,19813,18.3548984506038,18.3548984506038,17.7378540424632,17.7378540424632,22797.7594714633,0.0,1.0
2023-12-14,21.49,21.6599,21.19,21.19,20111,18.6764568041418,18.82411292378,18.4157338147866,18.4157338147866,23140.6521339827,0.0,1.0
2023-12-15,21.17,21.5326,21.04,21.37,10753,18.398352282163,18.7134794686302,18.2853723201091,18.5721676083997,12372.90201366,0.0,1.0
2023-12-18,21.45,21.61,21.25,21.59,30682,18.6416937388945,18.7807459998839,18.4678784126577,18.7633644672602,35304.1364812717,0.0,1.0
2023-12-19,21.6,21.63,21.5,21.5,11916,18.772055233572,18.7981275325076,18.6851475704537,18.6851475704537,13711.1039147003,0.0,1.0
2023-12-20,21.5,21.65,21.42,21.65,15899,18.6851475704537,18.8155090651312,18.6156214399589,18.8155090651312,18294.1289979708,0.0,1.0
2023-12-21,21.57,21.62,21.4895,21.59,12566,18.7459829346365,18.7894367661957,18.6760222658262,18.7633644672602,14459.0241517392,0.0,1.0
2023-12-22,21.83,21.84,21.5001,21.61,14778,18.9719428587443,18.9806336250562,18.6852344781168,18.7807459998839,17004.2542507084,0.0,1.0
2023-12-26,21.83,21.83,21.55,21.72,12434,18.9719428587443,18.9719428587443,18.7286014020128,18.8763444293141,14307.1388112944,0.0,1.0
2023-12-27,21.8,22.0,21.7291,21.81,18320,18.9458705598088,19.1196858860456,18.8842530266579,18.9545613261207,21079.844219311,0.0,1.0
2023-12-28,21.68,21.84,21.6,21.8183,11402,18.8415813640668,18.9806336250562,18.772055233572,18.9617746621595,13119.6716041803,0.0,1.0
2023-12-29,21.53,21.9599,21.5157,21.76,13122,18.7112198693892,19.0848359131351,18.6987920735632,18.9111074945615,15098.783616037,0.0,1.0
2024-01-02,21.59,21.85,21.5,21.5,12389,18.7633644672602,18.989324391368,18.6851475704537,18.6851475704537,14255.3597179609,0.0,1.0
2024-01-03,21.59,21.89,21.37,21.54,16940,18.7633644672602,19.0240874566154,18.5721676083997,18.719910635701,19491.9520237515,0.0,1.0
2024-01-04,21.55,21.9384,21.5472,21.7829,22101,18.7286014020128,19.0661507655647,18.7261679874455,18.9310093494156,25430.4387058402,0.0,1.0
2024-01-05,21.15,21.9,21.0,21.57,32663,18.3809707495393,19.0327782229272,18.2506092548617,18.7459829346365,37583.5672344626,0.0,1.0
2024-01-08,21.38,21.46,21.12,21.3134,12038,18.5808583747116,18.6503845052063,18.3548984506038,18.5229778710747,13851.4827899599,0.0,1.0
2024-01-09,21.45,21.52,21.2,21.3,6461,18.6416937388945,18.7025291030773,18.4244245810985,18.5113322442169,7434.32715616637,0.0,1.0
2024-01-10,21.36,21.63,21.36,21.4,16050,18.5634768420879,18.7981275325076,18.5634768420879,18.5982399073353,18467.8766222675,0.0,1.0
2024-01-11,21.27,21.4599,21.2,21.3,10299,18.4852599452814,18.6502975975432,18.4244245810985,18.5113322442169,11850.5084942513,0.0,1.0
2024-01-12,21.9,21.9,21.44,21.45,11879,19.0327782229272,19.0327782229272,18.6330029725826,18.6416937388945,13668.529993515,0.0,1.0
2024-01-16,21.95,21.97,21.76,21.97,15308,19.0762320544864,19.0936135871101,18.9111074945615,19.0936135871101,17614.0969055247,0.0,1.0
2024-01-17,21.94,21.96,21.7,21.9238,7587,19.0675412881746,19.0849228207982,18.8589628966904,19.0534622467494,8729.9551360214,0.0,1.0
2024-01-18,21.76,21.93,21.6841,21.93,9700,18.9111074945615,19.0588505218627,18.8451445782546,19.0588505218627,11161.271229657,0.0,1.0
2024-01-19,21.805,21.9099,21.75,21.9,4484,18.9502159429647,19.0413820815759,18.9024167282496,19.0327782229272,5159.49898904971,0.0,1.0
2024-01-22,22.2999,22.2999,21.8275,21.98,17220,19.3803219677377,19.3803219677377,18.9697701671664,19.1023043534219,19814.1330489375,0.0,1.0
2024-01-23,22.1922,22.3599,22.1881,22.31,6508,19.2867224145591,19.4324665656087,19.2831592003713,19.3890996417126,7488.40754253691,0.0,1.0
2024-01-24,22.27,22.3,22.1,22.3,12527,19.3543365764653,19.3804088754008,19.206593549164,19.3804088754008,14414.1489375168,0.0,1.0
2024-01-25,22.4,22.44,22.13,22.26,23161,19.4673165385192,19.5020796037665,19.2326658480995,19.3456458101534,26650.1240154727,0.0,1.0
2024-01-26,22.69,22.69,22.28,22.35,18263,19.7193487615625,19.7193487615625,19.3630273427771,19.42386270696,21014.2573677552,0.0,1.0
2024-01-29,22.82,22.82,22.61,22.72,8427,19.8323287236164,19.8323287236164,19.6498226310678,19.745421060498,9696.49821157934,0.0,1.0
2024-01-30,23.11,23.11,22.74,22.94,9409,20.0843609466597,20.0843609466597,19.7628025931217,19.9366179193585,10826.4330927673,0.0,1.0
2024-01-31,23.07,23.07,22.8,23.0,7367,20.0495978814124,20.0495978814124,19.8149471909927,19.9887625172295,8476.81290194671,0.0,1.0
2024-02-01,22.9601,23.15,22.425,23.15,18388,19.9540863596453,20.1191240119071,19.4890434542988,20.1191240119071,21158.0881825704,0.0,1.0
2024-02-02,22.59,22.9799,22.43,22.49,11680,19.6324410984441,19.9712940769427,19.4933888374547,19.5455334353257,13439.5513363293,0.0,1.0
2024-02-05,22.27,22.77,22.27,22.6,5601,19.3543365764653,19.7888748920572,19.3543365764653,19.6411318647559,6444.77115023802,0.0,1.0
2024-02-06,22.43,22.47,22.1801,22.26,6390,19.4933888374547,19.528151902702,19.2762065873218,19.3456458101534,7352.63125335136,0.0,1.0
2024-02-07,22.45,22.4699,22.3,22.36,7569,19.5107703700784,19.5280649950389,19.3804088754008,19.4325534732718,8709.24349868801,0.0,1.0
2024-02-08,22.46,22.48,22.1701,22.48,6542,19.5194611363902,19.5368426690139,19.26751582101,19.5368426690139,7527.52952416661,0.0,1.0
2024-02-09,22.81,22.81,22.37,22.45,17269,19.8236379573046,19.8236379573046,19.4412442395836,19.5107703700784,19870.514728345,0.0,1.0
2024-02-12,22.87,22.8837,22.75,22.76,9348,19.8757825551756,19.8876889050228,19.7714933594335,19.7801841257454,10756.2436551375,0.0,1.0
2024-02-13,22.54,22.7399,22.4602,22.61,18566,19.5889872668849,19.7627156854586,19.5196349517164,19.6498226310678,21362.9032628672,0.0,1.0
2024-02-14,22.6,22.75,22.1501,22.38,15165,19.9507404146152,20.0831568332963,19.5535794361844,19.7565296672163,17178.7609320469,0.35625,1.0
2024-02-15,22.435,22.65,22.41,22.65,4769,19.805082354066,19.9948792208422,19.7830129509525,19.9948792208422,5402.27569303868,0.0,1.0
2024-02-16,22.5,22.6009,22.36,22.37,6953,19.8624628021611,19.9515349131273,19.7388741447255,19.7477019059709,7876.28913686265,0.0,1.0
2024-02-20,22.62,22.62,22.3448,22.38,9327,19.968395937106,19.968395937106,19.7254559476325,19.7565296672163,10565.532687979,0.0,1.0
2024-02-21,22.25,22.565,22.17,22.4533,13265,19.641768771026,19.9198432502563,19.5711466810628,19.8212371571451,15026.4598591231,0.0,1.0
2024-02-22,22.4,22.55,22.27,22.33,5338,19.7741851897071,19.9066016083882,19.6594242935168,19.7123908609893,6046.83322487742,0.0,1.0
2024-02-23,22.67,22.67,22.27,22.36,9770,20.012534743333,20.012534743333,19.6594242935168,19.7388741447255,11067.3586749817,0.0,1.0
2024-02-26,22.62,22.62,22.5,22.6,9352,19.968395937106,19.968395937106,19.8624628021611,19.9507404146152,10593.8524389385,0.0,1.0
2024-02-27,22.57,22.65,22.33,22.46,8462,19.924257130879,19.9948792208422,19.7123908609893,19.8271517571795,9585.66930477946,0.0,1.0
2024-02-28,22.47,22.528,22.4,22.49,2251,19.8359795184249,19.8871805336483,19.7741851897071,19.8536350409157,2549.91037639549,0.0,1.0
2024-02-29,22.54,22.59,22.41,22.59,18563,19.8977738471428,19.9419126533698,19.7830129509525,19.9419126533698,21027.9814824652,0.0,1.0
2024-03-01,22.45,22.6499,22.42,22.6,11136,19.8183239959341,19.9947909432298,19.7918407121979,19.9507404146152,12614.7498674101,0.0,1.0
2024-03-04,22.35,22.62,22.35,22.58,12085,19.7300463834801,19.968395937106,19.7300463834801,19.9330848921244,13689.7676138336,0.0,1.0
2024-03-05,22.01,22.5838,21.9901,22.3501,41990,19.4299025011363,19.9364394413976,19.412335256258,19.7301346610925,47565.8537116154,0.0,1.0
2024-03-06,21.64,22.4,21.4,22.01,28869,19.1032753350563,19.7741851897071,18.8914090651666,19.4299025011363,32702.5156180192,0.0,1.0
2024-03-07,21.73,21.9001,21.62,21.8419,10949,19.182725186265,19.3328854050493,19.0856198125655,19.281507834601,12402.9181302328,0.0,1.0
2024-03-08,21.85,22.09,21.7801,21.88,20406,19.2886583212098,19.5005245910995,19.2269522701044,19.315141604946,23115.7135232014,0.0,1.0
2024-03-11,22.1,22.12,21.87,21.94,9122,19.509352352345,19.5270078748358,19.3063138437006,19.3681081724185,10333.3107301109,0.0,1.0
2024-03-12,22.13,22.14,21.92,22.1,8242,19.5358356360812,19.5446633973266,19.3504526499277,19.509352352345,9336.45549633564,0.0,1.0
2024-03-13,22.25,22.39,22.065,22.17,11387,19.641768771026,19.7653574284617,19.478455187986,19.5711466810628,12899.0801670437,0.0,1.0
2024-03-14,22.05,22.2,21.9,22.1,12462,19.4652135461179,19.597629964799,19.3327971274368,19.509352352345,14116.8294583032,0.0,1.0
2024-03-15,22.01,22.3654,21.95,22.3654,5404,19.4299025011363,19.743641135798,19.3769359336639,19.743641135798,6121.59736741057,0.0,1.0
2024-03-18,22.14,22.1443,21.9,21.9,8060,19.5446633973266,19.5484593346621,19.3327971274368,19.3327971274368,9130.28770935031,0.0,1.0
2024-03-19,22.3414,22.4999,21.95,22.13,10581,19.722454508809,19.8623745245487,19.3769359336639,19.5358356360812,11986.0513961087,0.0,1.0
2024-03-20,22.45,22.48,22.0164,22.29,8696,19.8183239959341,19.8448072796703,19.4355522683334,19.6770798160076,9850.74217376061,0.0,1.0
2024-03-21,22.665,22.7499,22.5,22.5,9804,20.0081208627103,20.0830685556838,19.8624628021611,19.8624628021611,11105.8735362867,0.0,1.0
2024-03-22,22.74,22.75,22.455,22.75,7539,20.0743290720509,20.0831568332963,19.8227378765568,20.0831568332963,8540.10409935385,0.0,1.0
2024-03-25,22.5979,22.662,22.2327,22.59,6722,19.9488865847537,20.0054725343367,19.6264967440715,19.9419126533698,7614.61463799662,0.0,1.0
2024-03-26,22.32,22.5999,22.32,22.485,5581,19.7035630997439,19.9506521370027,19.7035630997439,19.849221160293,6322.10120420398,0.0,1.0
2024-03-27,22.7,22.7,22.202,22.4,7396,20.0390180270692,20.0390180270692,19.5993955170481,19.7741851897071,8378.11512386541,0.0,1.0
2024-03-28,22.76,22.8,22.52,22.67,8174,20.0919845945417,20.1272956395233,19.880118324652,20.012534743333,9259.42577372574,0.0,1.0
2024-04-01,22.64,22.67,22.6,22.62,2438,19.9860514595968,20.012534743333,19.9507404146152,19.968395937106,2761.74211357272,0.0,1.0
2024-04-02,22.5895,22.63,22.3001,22.58,5635,19.9414712653075,19.9772236983514,19.6859958548655,19.9330848921244,6383.27186627657,0.0,1.0
2024-04-03,22.78,22.8,22.53,22.6297,10733,20.1096401170325,20.1272956395233,19.8889460858974,19.976958865514,12158.2354819426,0.0,1.0
2024-04-04,22.86,22.9,22.71,22.71,6135,20.1802622069957,20.2155732519773,20.0478457883147,20.0478457883147,6949.66688546704,0.0,1.0
2024-04-05,22.85,22.87,22.45,22.87,3176,20.1714344457503,20.1890899682411,19.8183239959341,20.1890899682411,3597.74116189785,0.0,1.0
2024-04-08,22.77,22.89,22.54,22.89,4434,20.1008123557871,20.2067454907319,19.8977738471428,20.2067454907319,5022.79103018106,0.0,1.0
2024-04-09,22.76,22.89,22.59,22.725,7562,20.0919845945417,20.2067454907319,19.9419126533698,20.0610874301828,8566.15827023661,0.0,1.0
2024-04-10,22.51,22.8399,22.3056,22.72,12151,19.8712905634066,20.1625184068925,19.6908511235505,20.0566735495601,13764.5317563667,0.0,1.0
2024-04-11,22.39,22.45,22.03,22.45,5312,19.7653574284617,19.8183239959341,19.4475580236271,19.8183239959341,6017.38068387952,0.0,1.0
2024-04-12,22.19,22.5751,22.19,22.2401,6725,19.5888022035536,19.9287592891141,19.5888022035536,19.6330292873931,7618.01300811178,0.0,1.0
2024-04-15,21.39,22.2,21.29,22.2,14894,18.8825813039212,19.597629964799,18.7943036914671,19.597629964799,16871.7748316456,0.0,1.0
2024-04-16,21.28,21.55,21.17,21.35,15577,18.7854759302217,19.0238254838477,18.6883705565223,18.8472702589396,17645.4704278599,0.0,1.0
2024-04-17,21.54,21.65,21.39,21.39,17026,19.0149977226023,19.1121030963017,18.8825813039212,18.8825813039212,19286.8831934738,0.0,1.0
2024-04-18,21.3001,21.61,21.23,21.61,10488,18.803219730325,19.0767920513201,18.7413371239947,19.0767920513201,11880.7019225392,0.0,1.0
2024-04-19,21.35,21.4027,21.3104,21.39,2345,18.8472702589396,18.8937925607029,18.8123123244078,18.8825813039212,2656.39264000329,0.0,1.0
2024-04-22,21.365,21.48,21.305,21.4,19821,18.8605119008077,18.9620311551298,18.8075453333353,18.8914090651666,22453.0313507485,0.0,1.0
2024-04-23,21.64,21.64,21.365,21.365,6655,19.1032753350563,19.1032753350563,18.8605119008077,18.8605119008077,7538.71770542512,0.0,1.0
2024-04-24,21.7,21.74,21.42,21.475,8111,19.1562419025288,19.1915529475104,18.9090645876574,18.9576172745071,9188.06000130773,0.0,1.0
2024-04-25,21.4,21.71,21.38,21.6,10671,18.8914090651666,19.1650696637742,18.8737535426758,19.0679642900747,12088.0024995629,0.0,1.0
2024-04-26,21.38,21.834,21.25,21.39,14086,18.8737535426758,19.2745339032172,18.7589926464855,18.8825813039212,15956.4804806338,0.0,1.0
2024-04-29,21.79,21.79,21.4,21.4,3565,19.2356917537374,19.2356917537374,18.8914090651666,18.8914090651666,4038.39648682803,0.0,1.0
2024-04-30,21.56,21.6937,21.42,21.43,19684,19.0326532450931,19.1506804129441,18.9090645876574,18.9178923489028,22297.8391154903,0.0,1.0
2024-05-01,21.872,21.872,21.4211,21.75,5065,19.3080793959497,19.3080793959497,18.9100356413944,19.2003807087558,5737.58154439944,0.0,1.0
2024-05-02,21.86,21.98,21.5,21.9226,4303,19.2974860824552,19.4034192174001,18.9796866776207,19.3527478678515,4874.39553515317,0.0,1.0
2024-05-03,22.19,22.2558,21.77,22.0,10059,19.5888022035536,19.6468888725484,19.2180362312466,19.4210747398909,11394.7349960738,0.0,1.0
2024-05-06,22.36,22.47,22.25,22.28,11260,19.7388741447255,19.8359795184249,19.641768771026,19.6682520547622,12755.2158321693,0.0,1.0
2024-05-07,22.35,22.4932,22.32,22.4932,4087,19.7300463834801,19.8564599245143,19.7035630997439,19.8564599245143,4629.71288686287,0.0,1.0
2024-05-08,22.33,22.39,22.0401,22.21,22884,19.7123908609893,19.7653574284617,19.456474062485,19.6064577260444,25922.7672383092,0.0,1.0
2024-05-09,22.19,22.31,22.17,22.26,5033,19.5888022035536,19.6947353384985,19.5711466810628,19.6505965322714,5701.33226317124,0.0,1.0
2024-05-10,22.44,22.44,22.2,22.3,7852,19.8094962346887,19.8094962346887,19.597629964799,19.6859075772531,8894.6673813671,0.0,1.0
2024-05-13,22.49,22.58,22.3,22.47,7973,19.8536350409157,19.9330848921244,19.6859075772531,19.8359795184249,9031.7349760112,0.0,1.0
2024-05-14,22.2,22.22,22.03,22.22,14115,19.9121189591665,19.9300578050757,19.7596387689387,19.9300578050757,15736.7983107468,0.35625,1.0
2024-05-15,22.5,22.53,22.04,22.04,8964,20.1812016478039,20.2081099166677,19.7686081918933,19.7686081918933,9993.95395377498,0.0,1.0
2024-05-16,22.25,22.467,22.0601,22.467,11043,19.9569660739394,20.1516025520538,19.786636732032,20.1516025520538,12311.8288165481,0.0,1.0
2024-05-17,22.39,22.49,22.07,22.27,7643,20.0825379953036,20.1722322248494,19.795516460757,19.9749049198486,8521.17247531257,0.0,1.0
2024-05-20,22.23,22.47,22.23,22.3,4829,19.9390272280303,20.1542933789402,19.9390272280303,20.0018131887123,5383.84690347828,0.0,1.0
2024-05-21,22.14,22.3931,22.13,22.27,6244,19.8583024214391,20.0853185164195,19.8493329984845,19.9749049198486,6961.42888078657,0.0,1.0
2024-05-22,22.21,22.41,22.06,22.06,7864,19.9210883821211,20.1004768412127,19.7865470378024,19.7865470378024,8767.56513749291,0.0,1.0
2024-05-23,21.79,22.0747,21.79,21.8301,9537,19.5443726180288,19.7997320895457,19.5443726180288,19.5803400040767,10632.7910371655,0.0,1.0
2024-05-24,22.05,22.05,21.85,21.88,5111,19.7775776148479,19.7775776148479,19.5981891557563,19.62509742462,5698.24840001604,0.0,1.0
2024-05-28,22.055,22.1,21.94,21.94,7647,19.7820623263251,19.8224247296208,19.6789139623475,19.6789139623475,8525.63207100818,0.0,1.0
2024-05-29,21.84,22.03,21.56,22.03,9412,19.5892197328017,19.7596387689387,19.3380758900735,19.7596387689387,10493.4286716789,0.0,1.0
2024-05-30,21.97,21.99,21.6981,21.705,8435,19.7058222312112,19.7237610771204,19.4619436210762,19.4681325229149,9404.17242303569,0.0,1.0
2024-05-31,21.74,22.14,21.74,21.86,14484,19.4995255032559,19.8583024214391,19.4995255032559,19.6071585787108,16148.1960136632,0.0,1.0
2024-06-03,21.95,22.4999,21.82,21.93,12823,19.6878833853021,20.1811119535744,19.5712808868925,19.6699445393929,14296.3489010772,0.0,1.0
2024-06-04,22.055,22.1501,21.95,22.0,4181,19.7820623263251,19.8673615386232,19.6878833853021,19.732730500075,4661.39240079576,0.0,1.0
2024-06-05,21.955,22.1,21.91,22.1,8973,19.6923680967794,19.8224247296208,19.6520056934837,19.8224247296208,10003.98804409,0.0,1.0
2024-06-06,21.99,22.0,21.8801,21.96,6201,19.7237610771204,19.732730500075,19.6251871188495,19.6968528082566,6913.48822705918,0.0,1.0
2024-06-07,22.05,22.05,21.85,21.9375,4162,19.7775776148479,19.7775776148479,19.5981891557563,19.6766716066088,4640.20932124178,0.0,1.0
2024-06-10,21.8965,22.0,21.85,22.0,5118,19.6398969724951,19.732730500075,19.5981891557563,19.732730500075,5706.05269248329,0.0,1.0
2024-06-11,21.65,21.85,21.53,21.85,12210,19.4188006966647,19.5981891557563,19.3111676212097,19.5981891557563,13612.9158607309,0.0,1.0
2024-06-12,21.75,22.04,21.65,21.72,17605,19.5084949262105,19.7686081918933,19.4188006966647,19.4815866573467,19627.7955551325,0.0,1.0
2024-06-13,21.87,21.95,21.55,21.8,13072,19.6161280016654,19.6878833853021,19.3291064671189,19.5533420409834,14573.9587331266,0.0,1.0
2024-06-14,21.73,21.99,21.51,21.9,13569,19.4905560803013,19.7237610771204,19.2932287753006,19.6430362705292,15128.0634983013,0.0,1.0
2024-06-17,21.6,21.7099,21.46,21.5386,9122,19.3739535818918,19.4725275401626,19.2483816605277,19.3188813249507,10170.10798375,0.0,1.0
2024-06-18,21.81,22.02,21.6,21.6,25352,19.5623114639379,19.7506693459841,19.3739535818918,19.3739535818918,28264.9175185301,0.0,1.0
2024-06-20,21.694,21.9,21.65,21.72,12697,19.4582661576648,19.6430362705292,19.4188006966647,19.4815866573467,14155.8716366668,0.0,1.0
2024-06-21,21.81,21.95,21.6,21.68,7497,19.5623114639379,19.6878833853021,19.3739535818918,19.4457089655284,8358.39723242426,0.0,1.0
2024-06-24,21.92,22.0838,21.73,21.73,10676,19.6609751164383,19.8078942644343,19.4905560803013,19.4905560803013,11902.6609114794,0.0,1.0
2024-06-25,21.87,22.1,21.82,21.8282,11283,19.6161280016654,19.8224247296208,19.5712808868925,19.5786358137153,12579.4045582824,0.0,1.0
2024-06-26,21.83,21.9,21.79,21.82,9912,19.5802503098471,19.6430362705292,19.5443726180288,19.5712808868925,11050.8781336253,0.0,1.0
2024-06-27,21.7,21.72,21.66,21.66,4331,19.4636478114376,19.4815866573467,19.4277701196193,19.4277701196193,4828.62723937966,0.0,1.0
2024-06-28,21.6,21.78,21.6,21.7,5436,19.3739535818918,19.5354031950742,19.3739535818918,19.4636478114376,6060.5905502812,0.0,1.0
2024-07-01,21.43,21.57,21.34,21.56,9246,19.2214733916639,19.347045313028,19.1407485850727,19.3380758900735,10308.3554503127,0.0,1.0
2024-07-02,21.5,21.6,21.46,21.6,7302,19.284259352346,19.3739535818918,19.2483816605277,19.3739535818918,8140.99194226514,0.0,1.0
2024-07-03,21.65,21.6902,21.55,21.55,6978,19.4188006966647,19.4548577769421,19.3291064671189,19.3291064671189,7779.76469092388,0.0,1.0
2024-07-05,21.67,21.67,21.52,21.52,2898,19.4367395425738,19.4367395425738,19.3021981982551,19.3021981982551,3230.97708144131,0.0,1.0
2024-07-08,21.7312,21.78,21.57,21.57,11127,19.4916324110559,19.5354031950742,19.347045313028,19.347045313028,12405.480326155,0.0,1.0
2024-07-09,21.78,21.78,21.7001,21.7355,4020,19.5354031950742,19.5354031950742,19.4637375056671,19.4954892629263,4481.89367404902,0.0,1.0
2024-07-10,21.98,22.0,21.73,21.73,12367,19.7147916541658,19.732730500075,19.4905560803013,19.4905560803013,13787.9549917821,0.0,1.0
2024-07-11,22.38,22.3824,22.0,22.0,11438,20.073568572349,20.0757212338581,19.732730500075,19.732730500075,12752.2138914857,0.0,1.0
2024-07-12,22.4635,22.5,22.35,22.47,7795,20.1484632540197,20.1812016478039,20.0466603034852,20.1542933789402,8690.6371117443,0.0,1.0
2024-07-15,22.36,22.49,22.1001,22.49,5649,20.0556297264398,20.1722322248494,19.8225144238503,20.1722322248494,6298.06402107038,0.0,1.0
2024-07-16,22.405,22.5,22.33,22.5,15698,20.0959921297354,20.1812016478039,20.0287214575761,20.1812016478039,17501.683307269,0.0,1.0
2024-07-17,22.4999,22.5,22.3301,22.41,8069,20.1811119535744,20.1812016478039,20.0288111518056,20.1004768412127,8996.11941689091,0.0,1.0
2024-07-18,22.62,22.66,22.45,22.4999,10383,20.2888347232589,20.3247124150772,20.136354533031,20.1811119535744,11575.9955267788,0.0,1.0
2024-07-19,22.605,22.69,22.5001,22.6299,3687,20.275380588827,20.3516206839409,20.1812913420335,20.2977144519839,4110.63233239272,0.0,1.0
2024-07-22,22.74,22.7499,22.52,22.72,8411,20.3964677987138,20.4053475274389,20.1991404937131,20.3785289528047,9377.41484886227,0.0,1.0
2024-07-23,22.63,22.86,22.6,22.7001,10595,20.2978041462135,20.5041008741688,20.2708958773497,20.3606798011251,11812.3540986441,0.0,1.0
2024-07-24,22.6499,22.67,22.575,22.66,7299,20.3156532978931,20.3336818380318,20.2484723199633,20.3247124150772,8137.64724549346,0.0,1.0
2024-07-25,22.54,22.84,22.54,22.64,10494,20.2170793396223,20.4861620282596,20.2170793396223,20.3067735691681,11699.7493073309,0.0,1.0
2024-07-26,22.57,22.85,22.5601,22.59,25150,20.243987608486,20.4951314512142,20.235107879761,20.2619264543952,28039.7079359036,0.0,1.0
2024-07-29,22.64,22.8399,22.5701,22.5701,12031,20.3067735691681,20.4860723340301,20.2440773027155,20.2440773027155,13413.3489533541,0.0,1.0
2024-07-30,22.95,23.0,22.78,22.8799,12122,20.58482568076,20.6296727955329,20.4323454905322,20.5219500258484,13514.8047554284,0.0,1.0
2024-07-31,23.0,23.15,22.9034,23.14,28583,20.6296727955329,20.7642141398516,20.5430281697917,20.755244716897,31867.1559416276,0.0,1.0
2024-08-01,22.98,23.0617,22.82,22.8821,12529,20.6117339496238,20.6850141351627,20.4682231823505,20.5239232988984,13968.5686174527,0.0,1.0
2024-08-02,23.49,23.5,22.8739,22.98,51603,21.0691745203073,21.0781439432619,20.5165683720757,20.6117339496238,57532.1291696396,0.0,1.0
2024-08-05,23.61,23.75,22.9467,23.06,20098,21.1768075957623,21.3023795171264,20.581865771185,20.6834893332604,22407.2385723972,0.0,1.0
2024-08-06,23.8025,23.96,23.29,23.6,29227,21.3494689876379,21.4907373991725,20.8897860612157,21.1678381728077,32585.1508486146,0.0,1.0
2024-08-07,23.7,23.98,23.56,23.98,13631,21.2575324023535,21.5086762450817,21.1319604809894,21.5086762450817,15197.1872315826,0.0,1.0
2024-08-08,23.605,23.65,23.6,23.65,1913,21.172322884285,21.2126852875806,21.1678381728077,21.2126852875806,2132.8016414069,0.0,1.0
2024-08-09,23.76,23.92,23.59,23.65,10633,21.311348940081,21.4548597073542,21.1588687498531,21.2126852875806,11854.720257752,0.0,1.0
2024-08-12,23.95,23.95,23.6,23.7,13983,21.481767976218,21.481767976218,21.1678381728077,21.2575324023535,15589.6316527929,0.0,1.0
2024-08-13,23.94,23.97,23.7387,23.93,13534,21.4727985532634,21.4997068221271,21.2922440691877,21.4638291303088,15089.042035965,0.0,1.0
2024-08-14,23.945,24.0,23.74,24.0,6278,21.4772832647407,21.5266150909909,21.2934100941718,21.5266150909909,6999.33544419893,0.0,1.0
2024-08-15,23.66,23.8307,23.47,23.47,6726,21.5411904032921,21.6966038099633,21.368205357788,21.368205357788,7387.57501422388,0.35625,1.0
2024-08-16,23.54,23.89,23.48,23.78,20475,21.4319366903421,21.7505933531127,21.3773098338672,21.650444116242,22488.9382123453,0.0,1.0
2024-08-19,23.6,23.75,23.52,23.73,10463,21.4865635468171,21.6231306880045,21.4137277381838,21.6049217358462,11492.1494757396,0.0,1.0
2024-08-20,23.9,23.98,23.5209,23.64,21608,21.7596978291919,21.8325336378252,21.4145471410309,21.5229814511337,23733.3810448037,0.0,1.0
2024-08-21,23.95,24.0,23.91,23.97,10362,21.8052202095877,21.8507425899835,21.7688023052711,21.823429161746,11381.2150308338,0.0,1.0
2024-08-22,23.98,24.0,23.76,23.95,8060,21.8325336378252,21.8507425899835,21.6322351640837,21.8052202095877,8852.78837565336,0.0,1.0
2024-08-23,23.95,23.98,23.7205,23.95,22878,21.8052202095877,21.8325336378252,21.596272483571,21.8052202095877,25128.2993124315,0.0,1.0
2024-08-26,23.9,23.98,23.86,23.95,7144,21.7596978291919,21.8325336378252,21.7232799248753,21.8052202095877,7846.68984561634,0.0,1.0
2024-08-27,23.7801,23.98,23.7801,23.98,7403,21.6505351610028,21.8325336378252,21.6505351610028,21.8325336378252,8131.16530334514,0.0,1.0
2024-08-28,23.91,23.98,23.86,23.86,7022,21.7688023052711,21.8325336378252,21.7232799248753,21.7232799248753,7712.68982305681,0.0,1.0
2024-08-29,23.85,23.98,23.8001,23.88,10754,21.7141754487961,21.8325336378252,21.6687441131611,21.7414888770336,11811.7724803693,0.0,1.0
2024-08-30,23.86,24.0,23.81,23.81,11475,21.7232799248753,21.8507425899835,21.6777575444795,21.6777575444795,12603.6906464792,0.0,1.0
2024-09-03,24.0,24.0,23.71,23.99,11965,21.8507425899835,21.8507425899835,21.5867127836879,21.8416381139043,13141.8874583986,0.0,1.0
2024-09-04,23.93,24.0,23.83,23.98,11729,21.7870112574294,21.8507425899835,21.6959664966378,21.8325336378252,12882.6743000048,0.0,1.0
2024-09-05,24.14,24.15,23.97,23.97,8265,21.9782052550917,21.9873097311709,21.823429161746,21.823429161746,9077.952347987,0.0,1.0
2024-09-06,24.01,24.15,23.79,24.1,16258,21.8598470660627,21.9873097311709,21.6595485923211,21.9417873507751,17857.1505473167,0.0,1.0
2024-09-09,23.99,24.15,23.92,24.06,8090,21.8416381139043,21.9873097311709,21.7779067813502,21.9053694464584,8885.73920087294,0.0,1.0
2024-09-10,24.1284,24.15,24.0624,24.15,2277,21.9676440628399,21.9873097311709,21.9075545207174,21.9873097311709,2500.96763416411,0.0,1.0
2024-09-11,24.04,24.13,23.84,24.13,2841,21.8871604943001,21.9691007790126,21.7050709727169,21.9691007790126,3120.44314829172,0.0,1.0
2024-09-12,24.122,24.122,24.07,24.11,3288,21.9618171981492,21.9618171981492,21.9144739225376,21.9508918268542,3611.41044406307,0.0,1.0
2024-09-13,24.2,24.2,24.0501,24.15,17676,22.0328321115667,22.0328321115667,21.8963560151401,21.9873097311709,19414.6262193609,0.0,1.0
2024-09-16,24.53,24.54,24.26,24.26,12653,22.333279822179,22.3423842982581,22.0874589680416,22.0874589680416,13897.559716767,0.0,1.0
2024-09-17,24.7,24.725,24.5343,24.5859,5381,22.4880559155247,22.5108171057226,22.337194746893,22.3841738434615,5910.27968354724,0.0,1.0
2024-09-18,24.8,24.9,24.4101,24.4101,6627,22.5791006763163,22.6701454371079,22.2241171539898,22.2241171539898,7278.83729099936,0.0,1.0
2024-09-19,24.7999,24.8,24.47,24.8,7104,22.5790096315555,22.5791006763163,22.278652965704,22.5791006763163,7802.75541199027,0.0,1.0
2024-09-20,24.87,24.9672,24.75,24.75,12031,22.6428320088704,22.7313275163598,22.5335782959205,22.5335782959205,13214.3792738816,0.0,1.0
2024-09-23,24.78,25.02,24.6078,24.86,13737,22.560891724158,22.7793991500578,22.4041126460748,22.6337275327912,15088.1828680335,0.0,1.0
2024-09-24,24.46,24.8,24.41,24.8,24384,22.2695484896248,22.5791006763163,22.224026109229,22.5791006763163,26782.4307384531,0.0,1.0
2024-09-25,24.29,24.68,24.26,24.58,37785,22.1147723962791,22.4698469633664,22.0874589680416,22.3788022025748,41501.5643640277,0.0,1.0
2024-09-26,24.26,24.4967,24.26,24.38,14474,22.0874589680416,22.3029619168354,22.0874589680416,22.1967126809916,15897.674807594,0.0,1.0
2024-09-27,24.115,24.35,24.115,24.35,28737,21.9554440648938,22.1693992527541,21.9554440648938,22.1693992527541,31563.5954778103,0.0,1.0
2024-09-30,23.71,24.38,23.64,24.11,204959,21.5867127836879,22.1967126809916,21.5229814511337,21.9508918268542,225118.939539149,0.0,1.0
2024-10-01,23.89,23.98,23.72,23.75,26342,21.7505933531127,21.8325336378252,21.595817259767,21.6231306880045,28933.0212644493,0.0,1.0
2024-10-02,23.97,23.99,23.86,23.97,14464,21.823429161746,21.8416381139043,21.7232799248753,21.823429161746,15886.6911991874,0.0,1.0
2024-10-03,24.05,24.18,23.95,23.96,17309,21.8962649703793,22.0146231594084,21.8052202095877,21.8143246856669,19011.5277908417,0.0,1.0
2024-10-04,24.0754,24.14,23.7601,23.97,8495,21.9193903396204,21.9782052550917,21.6323262088444,21.823429161746,9330.57534133688,0.0,1.0
2024-10-07,23.825,24.08,23.76,24.02,27048,21.6914142585982,21.9235783986168,21.6322351640837,21.8689515421418,29708.4640179494,0.0,1.0
2024-10-08,23.915,23.99,23.8,23.81,5114,21.7733545433106,21.8416381139043,21.6686530684003,21.6777575444795,5617.01733909323,0.0,1.0
2024-10-09,23.81,24.1,23.81,24.06,27606,21.6777575444795,21.9417873507751,21.6777575444795,21.9053694464584,30321.3493670331,0.0,1.0
2024-10-10,23.85,23.92,23.73,23.8,8692,21.7141754487961,21.7779067813502,21.6049217358462,21.6686530684003,9546.9524269453,0.0,1.0
2024-10-11,24.0,24.0,23.88,23.91,8365,21.8507425899835,21.8507425899835,21.7414888770336,21.7688023052711,9187.78843205217,0.0,1.0
2024-10-14,23.88856,23.9999,23.88856,23.988,9686,21.7492823085573,21.8506515452227,21.7492823085573,21.8398172186885,10638.7231025532,0.0,1.0
2024-10-15,24.25,24.25,23.95,23.9817,23449,22.0783544919625,22.0783544919625,21.8052202095877,21.8340813987586,25755.4633524437,0.0,1.0
2024-10-16,24.16,24.27,24.15,24.15,11482,21.99641420725,22.0965634441208,21.9873097311709,21.9873097311709,12611.3791723638,0.0,1.0
2024-10-17,24.13,24.19,24.01,24.19,9202,21.9691007790126,22.0237276354875,21.8598470660627,22.0237276354875,10107.1164556777,0.0,1.0
2024-10-18,24.21,24.35,24.2,24.21,17192,22.0419365876458,22.1693992527541,22.0328321115667,22.0419365876458,18883.0195724855,0.0,1.0
2024-10-21,24.03,24.15,23.9,24.15,5724,21.878056018221,21.9873097311709,21.7596978291919,21.9873097311709,6287.0174518908,0.0,1.0
2024-10-22,23.9,24.1273,23.8787,24.0,6828,21.7596978291919,21.9666425704712,21.7403052951433,21.8507425899835,7499.60781997038,0.0,1.0
2024-10-23,23.74,24.1499,23.74,23.84,8111,21.6140262119253,21.9872186864101,21.6140262119253,21.7050709727169,8908.80477852663,0.0,1.0
2024-10-24,23.87,24.05,23.8338,23.905,5567,21.7323844009544,21.8962649703793,21.6994261975479,21.7642500672315,6114.57479990848,0.0,1.0
2024-10-25,23.79,24.05,23.7501,23.99,4052,21.6595485923211,21.8962649703793,21.6232217327653,21.8416381139043,4450.55812632103,0.0,1.0
2024-10-28,23.85,24.0,23.75,24.0,10506,21.7141754487961,21.8507425899835,21.6231306880045,21.8507425899835,11539.3789918876,0.0,1.0
2024-10-29,23.66,23.9099,23.6226,23.85,12982,21.5411904032921,21.7687112605103,21.507139662756,21.7141754487961,14258.9204333414,0.0,1.0
2024-10-30,23.71,23.84,23.7,23.82,4433,21.5867127836879,21.7050709727169,21.5776083076087,21.6868620205586,4869.03360660935,0.0,1.0
2024-10-31,23.32,23.83,23.24,23.83,81586,21.2316382166006,21.6959664966378,21.1588024079673,21.6959664966378,89610.8675454165,0.0,1.0
2024-11-01,23.2,23.5,23.2,23.42,24841,21.1223845036507,21.3955187860255,21.1223845036507,21.3226829773922,27284.381642631,0.0,1.0
2024-11-04,23.38,23.5399,23.28,23.28,21443,21.2862650730756,21.4318456455813,21.195220312284,21.195220312284,23552.1515060962,0.0,1.0
2024-11-05,23.72,23.72,23.34,23.34,11967,21.595817259767,21.595817259767,21.2498471687589,21.2498471687589,13144.0841800799,0.0,1.0
2024-11-06,23.23,23.56,23.2,23.56,16136,21.1496979318882,21.4501456425005,21.1223845036507,21.4501456425005,17723.1505247572,0.0,1.0
2024-11-07,23.54,23.59,23.17,23.25,37604,21.4319366903421,21.4774590707379,21.0950710754132,21.1679068840465,41302.7610518697,0.0,1.0
2024-11-08,23.83,23.83,23.565,23.59,13502,21.6959664966378,21.6959664966378,21.45469788054,21.4774590707379,14830.0680704804,0.0,1.0
2024-11-11,23.58,23.82,23.56,23.6688,11464,21.4683545946588,21.6868620205586,21.4501456425005,21.5492023422417,12591.608677232,0.0,1.0
2024-11-12,23.36,23.65,23.3403,23.48,11885,21.2680561209173,21.5320859272129,21.2501203030413,21.3773098338672,13054.0185911464,0.0,1.0
2024-11-13,23.25,23.54,23.2,23.475,30688,21.1679068840465,21.4319366903421,21.1223845036507,21.3727575958276,33706.497477922,0.0,1.0
2024-11-14,23.4,23.45,23.35,23.427,25067,21.3044740252339,21.3499964056297,21.2589516448381,21.3290561106476,27532.6111926183,0.0,1.0
2024-11-15,22.98,23.06,22.95,23.04,12927,21.2464329902293,21.3203979440682,21.2186961325397,21.3019067056084,13981.7568500374,0.35625,1.0
2024-11-18,23.03,23.15,22.9001,23.0,22089,21.2926610863786,21.403608517137,21.1725604925826,21.264924228689,23891.3148495767,0.0,1.0
2024-11-19,22.93,23.03,22.83,22.96,14269,21.2002048940799,21.2926610863786,21.1077487017813,21.2279417517695,15433.2550857264,0.0,1.0
2024-11-20,22.77,22.93,22.75,22.93,6814,21.0522749864021,21.2002048940799,21.0337837479424,21.2002048940799,7369.97688374374,0.0,1.0
2024-11-21,23.2,23.2,22.96,22.96,23945,21.4498366132863,21.4498366132863,21.2279417517695,21.2279417517695,25898.7520518409,0.0,1.0
2024-11-22,23.3,23.36,23.15,23.15,12083,21.5422928055849,21.5977665209641,21.403608517137,21.403608517137,13068.892087801,0.0,1.0
2024-11-25,23.82,23.86,23.49,23.5,6051,22.0230650055379,22.0600474824574,21.7179595709524,21.7272051901822,6544.72118044223,0.0,1.0
2024-11-26,23.72,23.7999,23.6562,23.7999,10850,21.9306088132392,22.0044813108859,21.8716217625527,22.0044813108859,11735.2875240123,0.0,1.0
2024-11-27,23.83,23.895,23.61,23.61,6646,22.0323106247678,22.0924071497619,21.8289070017107,21.8289070017107,7188.26920595257,0.0,1.0
2024-11-29,24.0,24.371,23.91,23.96,15055,22.1894861516755,22.5324986251034,22.1062755786067,22.152503674756,16283.3874353921,0.0,1.0
2024-12-02,24.1,24.3399,23.88,24.17,9236,22.2819423439741,22.5037447492986,22.0785387209171,22.3466616785832,9989.59590523293,0.0,1.0
2024-12-03,24.1499,24.1499,24.0,24.11,12467,22.3280779839311,22.3280779839311,22.1894861516755,22.291187963204,13484.2239227522,0.0,1.0
2024-12-04,23.96,24.0499,23.87,24.01,12311,22.152503674756,22.2356217916325,22.0692931016872,22.1987317709053,13315.4953648032,0.0,1.0
2024-12-05,24.0022,24.04,23.96,24.0029,4162,22.191520187906,22.2264686285949,22.152503674756,22.1921673812521,4501.5913986119,0.0,1.0
2024-12-06,23.97,23.99,23.8073,23.96,14098,22.1617492939859,22.1802405324456,22.011323069116,22.152503674756,15248.3026279746,0.0,1.0
2024-12-09,24.0,24.0499,23.873,23.96,6961,22.1894861516755,22.2356217916325,22.0720667874562,22.152503674756,7528.97110181099,0.0,1.0
2024-12-10,24.1,24.1,23.92,23.92,3237,22.2819423439741,22.2819423439741,22.1155211978366,22.1155211978366,3501.11757744034,0.0,1.0
2024-12-11,23.93,24.15,23.9,23.9,8727,22.1247668170664,22.3281704401234,22.0970299593768,22.0970299593768,9439.06490525853,0.0,1.0
2024-12-12,23.6,24.22,23.6,24.22,6474,21.8196613824809,22.3928897747325,21.8196613824809,22.3928897747325,7002.23515488067,0.0,1.0
2024-12-13,23.4576,23.87,23.4576,23.7336,4470,21.6880037646476,22.0692931016872,21.6880037646476,21.9431828553919,4834.72214122902,0.0,1.0
2024-12-16,23.24,23.4,23.11,23.22,8005,21.4868190902057,21.6347489978836,21.3666260402175,21.468327851746,8658.15452808464,0.0,1.0
2024-12-17,23.36,23.39,23.22,23.28,11357,21.5977665209641,21.6255033786537,21.468327851746,21.5238015671252,12283.6553373463,0.0,1.0
2024-12-18,23.1725,23.374,23.0,23.21,12320,21.4244111604042,21.6107103878859,21.264924228689,21.4590822325161,13325.2297046849,0.0,1.0
2024-12-19,22.6399,23.02,22.6,23.0,19998,20.9319894802216,21.2834154671487,20.8950994594944,21.264924228689,21629.7032170688,0.0,1.0
2024-12-20,22.8,23.3099,22.65,22.73,9817,21.0800118440917,21.5514459686225,20.9413275556437,21.0152925094826,10618.0016242607,0.0,1.0
2024-12-23,22.65,22.97,22.65,22.97,9053,20.9413275556437,21.2371873709994,20.9413275556437,21.2371873709994,9791.664327639,0.0,1.0
2024-12-24,22.7399,22.7721,22.45,22.65,8158,21.0244456725202,21.0542165664404,20.7564151710464,20.9413275556437,8823.638306073,0.0,1.0
2024-12-26,22.82,22.9104,22.72,22.7949,6678,21.0985030825514,21.1820834803894,21.0060468902528,21.0752965782845,7222.88019219852,0.0,1.0
2024-12-27,23.53,23.53,22.72,22.82,13644,21.7549420478718,21.7549420478718,21.0060468902528,21.0985030825514,14757.2592606105,0.0,1.0
2024-12-30,23.62,23.66,22.8206,23.43,16307,21.8381526209406,21.8751350978601,21.0990578197052,21.6624858555732,17637.5422722643,0.0,1.0
2024-12-31,25.23,25.39,23.35,23.53,219733,23.3266973169488,23.4746272246267,21.5885209017343,21.7549420478718,237661.745024312,0.0,1.0
2025-01-02,24.5,24.9,24.5,24.9,94365,22.6517671131687,23.0215918823633,22.6517671131687,23.0215918823633,102064.553659301,0.0,1.0
2025-01-03,24.72,24.75,24.05,24.39,11320,22.8551707362257,22.8829075939153,22.2357142478248,22.5500653016402,12243.6363844994,0.0,1.0
2025-01-06,24.75,24.75,24.04,24.68,5729,22.8829075939153,22.8829075939153,22.2264686285949,22.8181882593063,6196.44813134252,0.0,1.0
2025-01-07,24.52,24.59,24.25,24.43,18057,22.6702583516284,22.7349776862375,22.4206266324221,22.5870477785597,19530.3305825889,0.0,1.0
2025-01-08,24.26,24.75,24.26,24.5,34104,22.429872251652,22.8829075939153,22.429872251652,22.6517671131687,36886.6585916049,0.0,1.0
2025-01-10,23.95,24.49,23.66,24.25,11300,22.1432580555261,22.6425214939388,21.8751350978601,22.4206266324221,12222.0045180957,0.0,1.0
2025-01-13,23.5675,23.65,23.2185,23.65,24829,21.7896131199838,21.8658894786302,21.4669410088615,21.8658894786302,26854.8805468849,0.0,1.0
2025-01-14,23.33,23.6,23.2,23.6,9168,21.5700296632745,21.8196613824809,21.4498366132863,21.8196613824809,9916.04755946033,0.0,1.0
2025-01-15,23.57,23.66,23.3045,23.41,15314,21.7919245247913,21.8751350978601,21.5464533342384,21.6439946171134,16563.5201053202,0.0,1.0
2025-01-16,23.5,23.8733,23.42,23.6,9588,21.7272051901822,22.0723441560331,21.6532402363433,21.8196613824809,10370.3167539382,0.0,1.0
2025-01-17,23.26,23.6,23.07,23.6,6934,21.5053103286655,21.8196613824809,21.329643563298,21.8196613824809,7499.76808216598,0.0,1.0
2025-01-21,23.395,23.4999,23.24,23.24,21828,21.6301261882686,21.7271127339899,21.4868190902057,21.4868190902057,23609.0189930083,0.0,1.0
2025-01-22,23.27,23.6,23.2,23.49,8732,21.5145559478953,21.8196613824809,21.4498366132863,21.7179595709524,9444.47287185947,0.0,1.0
2025-01-23,23.09,23.4203,23.04,23.2,16511,21.3481348017578,21.6535176049202,21.3019067056084,21.4498366132863,17858.1873095821,0.0,1.0
2025-01-24,23.3203,23.35,23.09,23.09,7701,21.5610614126216,21.5885209017343,21.3481348017578,21.3481348017578,8329.35015874823,0.0,1.0
2025-01-27,23.38,23.55,23.1207,23.19,11797,21.6162577594238,21.7734332863315,21.3765188527935,21.4405909940564,12759.5563982279,0.0,1.0
2025-01-28,23.13,23.33,23.1,23.33,6199,21.3851172786772,21.5700296632745,21.3573804209876,21.5700296632745,6704.79699182969,0.0,1.0
2025-01-29,23.15,23.27,23.15,23.27,10529,21.403608517137,21.5145559478953,21.403608517137,21.5145559478953,11388.0960682327,0.0,1.0
2025-01-30,22.99,23.274,22.95,23.16,13751,21.2556786094591,21.5182541955873,21.2186961325397,21.4128541363668,14872.9897458703,0.0,1.0
2025-01-31,22.45,23.135,22.45,23.0,124690,20.7564151710464,21.3897400882922,20.7564151710464,21.264924228689,134863.871093925,0.0,1.0
2025-02-03,22.46,22.85,22.45,22.6,8858,20.7656607902763,21.126239940241,20.7564151710464,20.8950994594944,9580.75363020282,0.0,1.0
2025-02-04,22.6,22.655,22.3701,22.44,28120,20.8950994594944,20.9459503652587,20.6825426733998,20.7471695518166,30414.4041636152,0.0,1.0
2025-02-05,22.85,22.8764,22.68,22.68,13359,21.126239940241,21.1506483750079,20.9690644133333,20.9690644133333,14449.0051643576,0.0,1.0
2025-02-06,22.71,22.89,22.7,22.86,13860,20.9968012710229,21.1632224171605,20.987555651793,21.1354855594709,14990.8834177705,0.0,1.0
2025-02-07,22.6,22.8509,22.47,22.68,15583,20.8950994594944,21.1270720459717,20.7749064095062,20.9690644133333,16854.4687084501,0.0,1.0
2025-02-10,22.61,22.7619,22.6016,22.7,27480,20.9043450787243,21.0447860348259,20.8965787585712,20.987555651793,29722.1844386964,0.0,1.0
2025-02-11,22.62,22.6799,22.53,22.59,16297,20.9135906979541,20.968971957141,20.8303801248853,20.8858538402645,17626.7263390625,0.0,1.0
2025-02-12,22.37,22.5087,22.2501,22.42,15567,20.6824502172075,20.8106869559257,20.5715952426414,20.7286783133568,16837.1632153271,0.0,1.0
2025-02-13,22.71,22.7499,22.54,22.57,17127,20.9968012710229,21.0336912917501,20.8396257441152,20.8673626018048,18524.4487948164,0.0,1.0
2025-02-14,22.54,22.565,22.4,22.46,17882,21.1690009291791,21.1924803002186,21.0375164513582,21.0938669418529,19040.1182062601,0.35625,1.0
2025-02-18,22.6,22.68,22.52,22.61,15718,21.2253514196738,21.3004854070001,21.1502174323476,21.2347431680896,16735.9678987807,0.0,1.0
2025-02-19,22.61,22.61,22.54,22.5833,4737,21.2347431680896,21.2347431680896,21.1690009291791,21.2096671998195,5043.7892821303,0.0,1.0
2025-02-20,22.5896,22.6,22.51,22.585,5138,21.2155840013214,21.2253514196738,21.1408256839318,21.2112637970502,5470.75983356249,0.0,1.0
2025-02-21,22.57,22.66,22.5,22.62,22607,21.1971761744265,21.2817019101686,21.131433935516,21.2441349165054,24071.1303147814,0.0,1.0
2025-02-24,22.59,22.67,22.5254,22.6085,20758,21.2159596712581,21.2910936585843,21.1552889764921,21.2333344058273,22102.3808145367,0.0,1.0
2025-02-25,22.67,22.77,22.585,22.66,15732,21.2910936585843,21.3850111427422,21.2112637970502,21.2817019101686,16750.8746013245,0.0,1.0
2025-02-26,22.64,22.7,22.57,22.57,8299,21.262918413337,21.3192689038317,21.1971761744265,21.1971761744265,8836.48031505157,0.0,1.0
2025-02-27,22.61,22.71,22.57,22.61,11846,21.2347431680896,21.3286606522475,21.1971761744265,21.2347431680896,12613.1998809617,0.0,1.0
2025-02-28,22.65,22.68,22.6,22.65,17182,21.2723101617528,21.3004854070001,21.2253514196738,21.2723101617528,18294.7830790717,0.0,1.0
2025-03-03,22.68,22.8,22.63,22.72,19247,21.3004854070001,21.4131863879895,21.2535266649212,21.3380524006633,20493.5217042774,0.0,1.0
2025-03-04,22.6,22.65,22.6,22.64,12661,21.2253514196738,21.2723101617528,21.2253514196738,21.262918413337,13480.9829219024,0.0,1.0
2025-03-05,22.65,22.6525,22.57,22.57,12190,21.2723101617528,21.2746580988567,21.1971761744265,21.1971761744265,12979.4788577514,0.0,1.0
2025-03-06,22.6079,22.6499,22.55,22.6,15680,21.2327709009223,21.2722162442686,21.1783926775949,21.2253514196738,16695.506849019,0.0,1.0
2025-03-07,22.6099,22.67,22.55,22.55,4313,21.2346492506055,21.2910936585843,21.1783926775949,21.1783926775949,4592.32914794763,0.0,1.0
2025-03-10,22.37,22.639,22.37,22.51,24396,21.0093412061108,21.2619792384954,21.0093412061108,21.1408256839318,25975.9939469814,0.0,1.0
2025-03-11,22.315,22.46,22.25,22.46,4747,20.957686589824,21.0938669418529,20.8966402251214,21.0938669418529,5054.43692680441,0.0,1.0
2025-03-12,22.4101,22.5,22.28,22.32,13754,21.0470021172581,21.131433935516,20.9248154703687,20.9623824640319,14644.7704847836,0.0,1.0
2025-03-13,22.479,22.479,22.29,22.29,11124,21.1117112638428,21.1117112638428,20.9342072187845,20.9342072187845,11844.4399354903,0.0,1.0
2025-03-14,22.58,22.6584,22.3301,22.42,5177,21.2065679228423,21.280199230422,20.9718681299318,21.0562999481897,5512.28564779154,0.0,1.0
2025-03-17,22.79,22.79,22.69,22.72,7650,21.4037946395738,21.4037946395738,21.3098771554159,21.3380524006633,8145.44817570122,0.0,1.0
2025-03-18,22.7272,22.76,22.7,22.7,4004,21.3448144595226,21.3756193943264,21.3192689038317,21.3192689038317,4263.31692751736,0.0,1.0
2025-03-19,22.8281,22.86,22.765,22.78,17923,21.4395772010379,21.4695368784843,21.3803152685343,21.394402891158,19083.773549424,0.0,1.0
2025-03-20,22.98,22.98,22.85,22.87,13121,21.5822378594737,21.5822378594737,21.4601451300685,21.4789286269,13970.7745769119,0.0,1.0
2025-03-21,23.44,23.75,22.8404,22.98,9033,22.0142582865998,22.3054024874891,21.4511290515893,21.5822378594737,9618.01743413192,0.0,1.0
2025-03-24,23.43,23.6999,23.2205,23.658,73173,22.004866538184,22.258349827926,21.8081094088733,22.2189984020639,77912.0103739329,0.0,1.0
2025-03-25,23.56,23.67,23.2,23.28,6139,22.1269592675892,22.2302685001628,21.7888563246209,21.8639903119472,6536.58906544181,0.0,1.0
2025-03-26,23.05,23.55,23.05,23.33,4000,21.6479800983842,22.1175675191734,21.6479800983842,21.9109490540261,4259.0578696477,0.0,1.0
2025-03-27,22.8,23.1982,22.6961,23.0101,5895,21.4131863879895,21.7871658099061,21.3156061219495,21.6105070222052,6276.78653539332,0.0,1.0
2025-03-28,22.7601,23.0,22.7601,22.85,1825,21.3757133118106,21.6010213563052,21.3757133118106,21.4601451300685,1943.19515302676,0.0,1.0
2025-03-31,23.12,23.13,22.52,22.75,9763,21.7137223372947,21.7231140857104,21.1502174323476,21.3662276459106,10395.2954953426,0.0,1.0
2025-04-01,23.2499,23.3,22.597,23.3,8519,21.8357211492157,21.8827738087788,21.2225338951491,21.8827738087788,9070.7284978822,0.0,1.0
2025-04-02,22.67,22.915,22.64,22.874,4438,21.2910936585843,21.5211914947711,21.262918413337,21.4826853262664,4725.42470637414,0.0,1.0
2025-04-03,22.56,22.66,22.2,22.66,9467,21.1877844260107,21.2817019101686,20.8496814830425,21.2817019101686,10080.1252129887,0.0,1.0
2025-04-04,22.47,22.7,22.0,22.11,8923,21.1032586902686,21.3192689038317,20.6618465147268,20.7651557473004,9500.89334271664,0.0,1.0
2025-04-07,21.76,22.45,21.76,21.9,10903,20.4364445527479,21.0844751934371,20.4364445527479,20.5679290305689,11609.1269881922,0.0,1.0
2025-04-08,21.6902,22.0175,21.5,22.0175,13366,20.3708901488057,20.6782820744544,20.1922590939375,20.6782820744544,14231.6418714278,0.0,1.0
2025-04-09,22.45,22.5,21.5,21.72,24754,21.0844751934371,21.131433935516,20.1922590939375,20.3988775590848,26357.1796263148,0.0,1.0
2025-04-10,22.09,22.49,21.9435,22.04,4630,20.7463722504688,21.1220421871002,20.6087831361776,20.6994135083899,4929.85948411722,0.0,1.0
2025-04-11,22.4455,22.4894,21.4501,21.7964,9304,21.08024890665,21.1214786821953,20.1453942693427,20.4706305169814,9906.56860480055,0.0,1.0
2025-04-14,22.3,22.4471,22.0483,22.25,5636,20.9435989672003,21.0817515863965,20.707208659575,20.8966402251214,6001.01253833362,0.0,1.0
2025-04-15,22.25,22.5,22.25,22.33,6730,20.8966402251214,21.131433935516,20.8966402251214,20.9717742124477,7165.86486568226,0.0,1.0
2025-04-16,22.03,22.368,22.0,22.02,4182,20.6900217599741,21.0074628564276,20.6618465147268,20.6806300115583,4452.84500271668,0.0,1.0
2025-04-17,22.05,22.2,22.02,22.02,5278,20.7088052568057,20.8496814830425,20.6806300115583,20.6806300115583,5619.82685900014,0.0,1.0
2025-04-21,22.12,22.32,22.12,22.32,5356,20.7745474957162,20.9623824640319,20.7745474957162,20.9623824640319,5702.87848745827,0.0,1.0
2025-04-22,22.58,22.58,22.0608,22.34,9507,21.2065679228423,21.2065679228423,20.7189483450947,20.9811659608634,10122.7157916852,0.0,1.0
2025-04-23,23.17,23.195,22.6105,22.7709,5172,21.7606810793736,21.7841604504131,21.2352127555104,21.3858564000996,5506.96182545448,0.0,1.0
2025-04-24,22.86,23.24,22.75,23.2,7948,21.4695368784843,21.8264233182841,21.3662276459106,21.7888563246209,8462.74798698997,0.0,1.0
2025-04-25,23.68,23.68,23.0268,23.0268,9405,22.2396602485786,22.2396602485786,21.6261912420595,21.6261912420595,10014.1098160092,0.0,1.0
2025-04-28,23.29,23.66,23.1,23.66,9281,21.873382060363,22.220876751747,21.6949388404631,22.220876751747,9882.07902205009,0.0,1.0
2025-04-29,23.0,23.16,22.8991,23.16,5752,21.6010213563052,21.7512893309578,21.50625861479,21.7512893309578,6124.52521655341,0.0,1.0
2025-04-30,22.77,22.95,22.75,22.75,6447,21.3850111427422,21.5540626142263,21.3662276459106,21.3662276459106,6864.53652140469,0.0,1.0
2025-05-01,23.1187,23.153,22.77,22.77,7151,21.7125014100006,21.7447151070668,21.3850111427422,21.3850111427422,7614.13070646269,0.0,1.0
2025-05-02,23.3,23.3,23.06,23.11,8156,21.8827738087788,21.8827738087788,21.6573718468,21.7043305888789,8684.21899621167,0.0,1.0
2025-05-05,23.18,23.295,22.76,23.09,15383,21.7700728277894,21.8780779345709,21.3756193943264,21.6855470920473,16379.2718021976,0.0,1.0
2025-05-06,22.87,23.3872,22.75,23.15,8677,21.4789286269,21.9646698549644,21.3662276459106,21.741897582542,9238.9612837333,0.0,1.0
2025-05-07,23.0888,23.0888,22.9,23.0,5250,21.6844200822374,21.6844200822374,21.5071038721474,21.6010213563052,5590.01345391262,0.0,1.0
2025-05-08,22.84,23.1697,22.75,23.1697,10422,21.4507533816527,21.7603993269211,21.3662276459106,21.7603993269211,11096.9752793671,0.0,1.0
2025-05-09,22.57,23.08,22.57,23.08,5028,21.1971761744265,21.6761553436315,21.1971761744265,21.6761553436315,5353.63574214716,0.0,1.0
2025-05-12,22.65,23.0477,22.64,23.0,14928,21.2723101617528,21.6458199962485,21.262918413337,21.6010213563052,15894.8039695252,0.0,1.0
2025-05-13,22.7101,23.2499,22.71,22.75,4670,21.3287545697316,21.8357211492157,21.3286606522475,21.3662276459106,4972.4500628137,0.0,1.0
2025-05-14,23.05,23.25,22.7501,22.95,5387,21.6479800983842,21.8358150666999,21.3663215633948,21.5540626142263,5735.88618594804,0.0,1.0
2025-05-15,22.42,22.69,22.35,22.66,5665,21.3908809855021,21.6484874915719,21.324094113558,21.619864546453,5937.54413790072,0.35625,1.0
2025-05-16,22.62,22.6647,22.42,22.42,3232,21.5817006196279,21.624348807855,21.3908809855021,21.3908809855021,3387.49208361785,0.0,1.0
2025-05-19,22.3601,22.5824,22.36,22.5824,7214,21.3337305050814,21.5458265284122,21.3336350952643,21.5458265284122,7561.06679802575,0.0,1.0
2025-05-20,22.25,22.43,22.25,22.36,7869,21.2286842964951,21.4004219672083,21.2286842964951,21.3336350952643,8247.57896224906,0.0,1.0
2025-05-21,21.53,22.15,21.48,22.11,25899,20.5417336136423,21.1332744794322,20.4940287051108,21.0951105526071,27145.0054064414,0.0,1.0
2025-05-22,21.8849,21.8849,21.47,21.49,8203,20.8803430543985,20.8803430543985,20.4844877234045,20.5035696868171,8597.6477604942,0.0,1.0
2025-05-23,21.7806,21.832,21.6,21.6,2647,20.7808306152019,20.8298712611722,20.6085204855863,20.6085204855863,2774.34763160163,0.0,1.0
2025-05-27,22.15,22.22,21.78,21.9,5850,21.1332744794322,21.2000613513763,20.7802581562995,20.894749936775,6131.44452016228,0.0,1.0
2025-05-28,21.91,22.0667,21.91,21.97,1370,20.9042909184813,21.0537981018188,20.9042909184813,20.961536808719,1435.9109389098,0.0,1.0
2025-05-29,21.93,21.96,21.915,21.95,10602,20.9233728818938,20.9519958270127,20.9090614093344,20.9424548453064,11112.064068848,0.0,1.0
2025-05-30,21.45,22.02,21.45,22.02,43583,20.4654057599919,21.0092417172505,20.4654057599919,21.0092417172505,45679.7857302962,0.0,1.0
2025-06-02,21.44,21.9799,21.38,21.55,13971,20.4558647782856,20.9709823806082,20.3986188880479,20.5608155770548,14643.1472463568,0.0,1.0
2025-06-03,21.5747,21.5799,21.44,21.44,12819,20.5843818018694,20.5893431123566,20.4558647782856,20.4558647782856,13435.7243254633,0.0,1.0
2025-06-04,21.5301,21.68,21.4701,21.64,5891,20.5418290234593,20.6848483392366,20.4845831332216,20.6466844124114,6174.41703731214,0.0,1.0
2025-06-05,21.7199,21.7199,21.62,21.6216,1752,20.7229168562447,20.7229168562447,20.6276024489989,20.6291290060719,1836.28902552552,0.0,1.0
2025-06-06,21.6799,21.7,21.58,21.58,3413,20.6847529294195,20.7039303026492,20.5894385221737,20.5894385221737,3577.20002518186,0.0,1.0
2025-06-09,21.64,21.6999,21.52,21.6,7401,20.6466844124114,20.7038348928321,20.532192631936,20.6085204855863,7757.06340063608,0.0,1.0
2025-06-10,21.72,21.74,21.65,21.74,7200,20.7230122660618,20.7420942294743,20.6562253941177,20.7420942294743,7546.39325558432,0.0,1.0
2025-06-11,21.7,21.84,21.6201,21.6201,10291,20.7039303026492,20.8375040465372,20.6276978588159,20.6276978588159,10786.1018046137,0.0,1.0
2025-06-12,21.74,21.7814,21.69,21.75,5671,20.7420942294743,20.7815938937384,20.6943893209429,20.7516352111806,5943.83279894706,0.0,1.0
2025-06-13,21.69,21.74,21.55,21.74,9500,20.6943893209429,20.7420942294743,20.5608155770548,20.7420942294743,9957.04665667378,0.0,1.0
2025-06-16,21.78,21.83,21.6686,21.6686,6120,20.7802581562995,20.8279630648309,20.6739716200914,20.6739716200914,6414.43426724669,0.0,1.0
2025-06-17,21.84,21.85,21.74,21.74,4382,20.8375040465372,20.8470450282435,20.7420942294743,20.7420942294743,4592.81878416259,0.0,1.0
2025-06-18,21.9097,21.9854,21.7501,21.76,6500,20.9040046890301,20.9762299205467,20.7517306209977,20.7611761928869,6812.71613351363,0.0,1.0
2025-06-20,21.95,21.95,21.76,21.95,5949,20.9424548453064,20.9424548453064,20.7611761928869,20.9424548453064,6235.20742742657,0.0,1.0
2025-06-23,21.9,22.03,21.78,21.78,6506,20.894749936775,21.0187826989567,20.7802581562995,20.7802581562995,6819.00479455995,0.0,1.0
2025-06-24,22.08,22.08,22.02,22.08,6831,21.0664876074882,21.0664876074882,21.0092417172505,21.0664876074882,7159.64060123564,0.0,1.0
2025-06-25,21.97,21.97,21.97,21.97,670,20.961536808719,20.961536808719,20.961536808719,20.961536808719,702.233816839098,0.0,1.0
2025-06-26,22.13,22.13,22.0074,22.0726,5557,21.1141925160196,21.1141925160196,20.9972200803005,21.0594272810255,5824.34823906698,0.0,1.0
2025-06-27,22.0,22.17,22.0,22.17,4657,20.9901597538379,21.1523564428448,20.9901597538379,21.1523564428448,4881.04908211892,0.0,1.0
2025-06-30,22.14,22.15,22.0192,22.14,6402,21.1237334977259,21.1332744794322,21.008478438714,21.1237334977259,6710.00133642375,0.0,1.0
2025-07-01,22.3,22.3,22.1,22.14,3622,21.6162866783132,21.6162866783132,21.4224186363552,21.4611922447468,3736.56221357547,0.35625,1.0
2025-07-02,22.56,22.57,22.29,22.31,10937,21.8683151328585,21.8780085349564,21.6065932762153,21.6259800804111,11282.9323384525,0.0,1.0
2025-07-03,22.6,22.63,22.58,22.6,3408,21.9070887412501,21.9361689475438,21.8877019370543,21.9070887412501,3515.79349085181,0.0,1.0
2025-07-07,22.5,22.5141,22.34,22.44,5475,21.8101547202711,21.8238224172292,21.6550602867047,21.7519943076837,5648.17176127161,0.0,1.0
2025-07-08,22.41,22.5708,22.33,22.5708,6894,21.72291410139,21.8787840071242,21.6453668846068,21.8787840071242,7112.05408624777,0.0,1.0
2025-07-09,22.62,22.72,22.43,22.72,8737,21.9264755454459,22.0234095664249,21.7423009055858,22.0234095664249,9013.34733848951,0.0,1.0
2025-07-10,22.68,22.72,22.46,22.57,11417,21.9846359580333,22.0234095664249,21.7713811118795,21.8780085349564,11778.1145202626,0.0,1.0
2025-07-11,22.53,22.7299,22.51,22.605,5866,21.8392349265648,22.0330060345018,21.819848122369,21.9119354422991,6051.53891353777,0.0,1.0
2025-07-14,22.53,22.65,22.35,22.65,9088,21.8392349265648,21.9555557517396,21.6647536888026,21.9555557517396,9375.44930893816,0.0,1.0
2025-07-15,22.25,22.51,22.2,22.44,10691,21.5678196678237,21.819848122369,21.5193526573342,21.7519943076837,11029.1514702748,0.0,1.0
2025-07-16,22.23,22.35,22.0812,22.2,9918,21.5484328636279,21.6647536888026,21.4041950404111,21.5193526573342,10231.7018316515,0.0,1.0
2025-07-17,22.2,22.32,22.1801,22.1801,6373,21.5193526573342,21.6356734825089,21.5000627871594,21.5000627871594,6574.57509307469,0.0,1.0
2025-07-18,22.34,22.34,22.2,22.2,13431,21.6550602867047,21.6550602867047,21.5193526573342,21.5193526573342,13855.8164247743,0.0,1.0
2025-07-21,22.24,22.33,22.23,22.33,9384,21.5581262657258,21.6453668846068,21.5484328636279,21.6453668846068,9680.8116543877,0.0,1.0
2025-07-22,22.3257,22.4699,22.28,22.42,10711,21.6411987217048,21.7809775799564,21.5968998741174,21.7326075034879,11049.7840611836,0.0,1.0
2025-07-23,22.31,22.39,22.1501,22.1501,6587,21.6259800804111,21.7035272971942,21.4709825808657,21.4709825808657,6795.34381579836,0.0,1.0
2025-07-24,22.3172,22.39,22.2001,22.36,5774,21.6329593299215,21.7035272971942,21.5194495913551,21.6744470909005,5956.6289953575,0.0,1.0
2025-07-25,22.39,22.4199,22.2201,22.41,3722,21.7035272971942,21.7325105694669,21.5388363955509,21.72291410139,3839.72516811926,0.0,1.0
2025-07-28,22.247,22.4,22.24,22.33,11111,21.5649116471943,21.7132206992921,21.5581262657258,21.6453668846068,11462.4358793587,0.0,1.0
2025-07-29,22.46,22.46,22.31,22.31,1754,21.7713811118795,21.7713811118795,21.6259800804111,21.6259800804111,1809.47822269779,0.0,1.0
2025-07-30,22.28,22.4273,22.24,22.24,6115,21.5968998741174,21.7396836870194,21.5581262657258,21.5581262657258,6308.41467035175,0.0,1.0
2025-07-31,22.84,22.84,22.34,22.3433,38082,22.1397303915997,22.1397303915997,21.6550602867047,21.6582591093971,39286.5163493598,0.0,1.0
2025-08-01,22.79,22.84,22.4033,22.8,8620,22.0912633811102,22.1397303915997,21.7164195219844,22.1009567832081,8892.64668167328,0.0,1.0
2025-08-04,22.94,22.94,22.7704,22.85,8113,22.2366644125786,22.2366644125786,22.0722643129983,22.1494237936976,8369.61050213637,0.0,1.0
2025-08-05,23.0,23.04,22.88,22.88,9442,22.294824825166,22.3335984335576,22.1785039999912,22.1785039999912,9740.64616802312,0.0,1.0
2025-08-06,22.933,23.0399,22.75,22.9,3606,22.2298790311101,22.3335014995366,22.0524897727186,22.197890804187,3720.05614084848,0.0,1.0
2025-08-07,23.1,23.1,22.89,22.93,12169,22.391758846145,22.391758846145,22.1881974020892,22.2269710104807,12553.8999384318,0.0,1.0
2025-08-08,23.1,23.1,22.9604,22.9604,1618,22.391758846145,22.391758846145,22.2564389528584,22.2564389528584,1669.17660451826,0.0,1.0
2025-08-11,23.01,23.15,22.96,22.96,6297,22.3045182272639,22.4402258566345,22.2560512167744,22.2560512167744,6496.17124762144,0.0,1.0
2025-08-12,23.0846,23.1435,23.01,23.05,10854,22.3768310069142,22.4339251452709,22.3045182272639,22.3432918356555,11197.3070861812,0.0,1.0
2025-08-13,23.24,23.3499,23.0259,23.0842,13146,22.5274664755156,22.6339969645715,22.3199307365996,22.3764432708303,13561.8020043245,0.0,1.0
2025-08-14,23.24,23.25,23.101,23.1571,5300,22.5274664755156,22.5371598776135,22.3927281863548,22.447108172124,5467.63659082,0.0,1.0
2025-08-15,22.787,22.92,22.74,22.92,4763,22.4336828102184,22.5646206174664,22.3874115550255,22.5646206174664,4838.01442314069,0.35625,1.0
2025-08-18,22.8676,23.03,22.8676,23.0,5346,22.5130330904003,22.6729150445136,22.5130330904003,22.6433802007734,5430.19632712787,0.0,1.0
2025-08-19,23.16,23.16,22.8801,23.05,9224,22.8008993673875,22.8008993673875,22.525339275292,22.6926049403403,9369.27252551956,0.0,1.0
2025-08-20,23.2,23.2,22.9999,23.04,10339,22.840279159041,22.840279159041,22.6432817512943,22.6827599924269,10501.8331137627,0.0,1.0
2025-08-21,23.2,23.3499,23.16,23.21,6146,22.840279159041,22.9878549282626,22.8008993673875,22.8501241069544,6242.79585232472,0.0,1.0
2025-08-22,23.13,23.16,23.0502,23.16,19892,22.7713645236473,22.8008993673875,22.6928018392986,22.8008993673875,20205.2871940195,0.0,1.0
2025-08-25,22.97,23.1,22.8801,23.1,6183,22.6138453570333,22.7418296799072,22.525339275292,22.7418296799072,6280.37858036507,0.0,1.0
2025-08-26,22.95,22.95,22.88,22.9,4635,22.5941554612065,22.5941554612065,22.5252408258129,22.5449307216396,4707.99849910919,0.0,1.0
2025-08-27,22.95,22.95,22.95,22.95,440,22.5941554612065,22.5941554612065,22.5941554612065,22.5941554612065,446.929738858262,0.0,1.0
2025-08-28,22.94,23.0,22.88,23.0,5953,22.5843105132931,22.6433802007734,22.5252408258129,22.6433802007734,6046.75621687099,0.0,1.0
2025-08-29,22.46,23.1199,22.37,22.94,47457,22.1117530134509,22.7614211262548,22.0231484822305,22.5843105132931,48204.4195840831,0.0,1.0
2025-09-02,22.54,23.1899,22.4,22.54,13751,22.1905125967579,22.8303357616485,22.0526833259706,22.1905125967579,13967.5700887272,0.0,1.0
2025-09-03,22.65,22.65,22.44,22.44,7098,22.2988070238051,22.2988070238051,22.0920631176241,22.0920631176241,7209.78928730897,0.0,1.0
2025-09-04,22.75,22.75,22.52,22.66,3865,22.3972565029389,22.3972565029389,22.1708227009312,22.3086519717185,3925.87145610724,0.0,1.0
2025-09-05,22.97,23.1041,22.8,22.83,8022,22.6138453570333,22.7458661085517,22.4464812425058,22.476016086246,8148.3417389113,0.0,1.0
2025-09-08,23.06,23.17,22.9255,22.9255,7766,22.7024498882537,22.8107443153009,22.5700353388187,22.5700353388187,7888.30989084832,0.0,1.0
2025-09-09,23.18,23.19,22.9801,23.13,18804,22.8205892632142,22.8304342111276,22.6237887544258,22.7713645236473,19100.1518397518,0.0,1.0
2025-09-10,23.4799,23.48,23.16,23.16,52287,23.1158392511365,23.1159377006156,22.8008993673875,22.8008993673875,53110.489217459,0.0,1.0
2025-09-11,23.55,23.6,23.4601,23.48,6147,23.1848523360093,23.2340770755762,23.096346254268,23.1159377006156,6243.81160173122,0.0,1.0
2025-09-12,23.63,23.63,23.53,23.54,12069,23.2636119193163,23.2636119193163,23.1651624401825,23.1750073880959,12259.0795870008,0.0,1.0
2025-09-15,23.7,23.8277,23.6731,23.74,3797,23.33252655471,23.4582465395639,23.306043644823,23.3719063463635,3856.8004964655,0.0,1.0
2025-09-16,23.8796,23.88,23.63,23.7,16897,23.5093418192343,23.5097356171508,23.2636119193163,23.33252655471,17163.1177215637,0.0,1.0
2025-09-17,24.02,24.04,23.84,23.93,10069,23.6475648879381,23.6672547837649,23.4703558254973,23.5589603567177,10227.5807740087,0.0,1.0
2025-09-18,23.8125,24.0199,23.71,24.0199,3590,23.4432822187355,23.647466438459,23.3423715026234,23.647466438459,3646.54036932082,0.0,1.0
2025-09-19,23.9294,24.0,23.85,23.94,2010,23.5583696598429,23.6278749921114,23.4802007734107,23.5688053046311,2041.65630705706,0.0,1.0
2025-09-22,23.7346,23.94,23.71,23.8132,6780,23.3665900744903,23.5688053046311,23.3423715026234,23.4439713650894,6886.78097604321,0.0,1.0
2025-09-23,23.6399,23.925,23.56,23.805,14097,23.2733584177506,23.554037882761,23.1946972839227,23.4358985078005,14319.0193833748,0.0,1.0
2025-09-24,23.64,23.735,23.56,23.56,3118,23.2734568672297,23.3669838724068,23.1946972839227,23.1946972839227,3167.10664945469,0.0,1.0
2025-09-25,23.3,23.81,23.25,23.66,24685,22.9387286381748,23.4408209817572,22.8895038986079,23.2931467630565,25073.774099355,0.0,1.0
2025-09-26,23.47,23.6287,23.31,23.31,4886,23.1060927527023,23.2623320760876,22.9485735860882,22.9485735860882,4962.95160013969,0.0,1.0
2025-09-29,23.52,23.54,23.26,23.54,10202,23.1553174922692,23.1750073880959,22.8993488465213,23.1750073880959,10362.6754450727,0.0,1.0
2025-09-30,23.5,23.5,23.2,23.27,20112,23.1356275964424,23.1356275964424,22.840279159041,22.9091937944347,20428.7520634486,0.0,1.0
2025-10-01,23.5,23.5,23.25,23.4,6099,23.1356275964424,23.1356275964424,22.8895038986079,23.0371781173086,6195.05563021941,0.0,1.0
2025-10-02,23.5842,23.72,23.53,23.53,7040,23.2185220578731,23.3522164505368,23.1651624401825,23.1651624401825,7150.87582173218,0.0,1.0
2025-10-03,23.5,23.6299,23.43,23.43,5347,23.1356275964424,23.2635134698372,23.0667129610487,23.0667129610487,5431.21207653438,0.0,1.0
2025-10-06,23.61,23.61,23.45,23.4655,2165,23.2439220234896,23.2439220234896,23.0864028568755,23.1016625261412,2199.09746506395,0.0,1.0
2025-10-07,23.33,23.55,23.31,23.5,6396,22.9682634819149,23.1848523360093,22.9485735860882,23.1356275964424,6496.73320394875,0.0,1.0
2025-10-08,23.2,23.405,23.2,23.33,11173,22.840279159041,23.0421005912653,22.840279159041,22.9682634819149,11348.9681187804,0.0,1.0
2025-10-09,23.29,23.4639,23.12,23.2,5169,22.9288836902614,23.1000873344751,22.761519575734,22.840279159041,5250.40868217809,0.0,1.0
2025-10-10,23.0014,23.1,22.97,23.1,2809,22.6447584934813,22.7418296799072,22.6138453570333,22.7418296799072,2853.2400828474,0.0,1.0
2025-10-13,23.11,23.19,23.11,23.19,2957,22.7516746278206,22.8304342111276,22.7516746278206,22.8304342111276,3003.57099500882,0.0,1.0
2025-10-14,23.1,23.11,23.0,23.0,2422,22.7418296799072,22.7516746278206,22.6433802007734,22.6433802007734,2460.14506253343,0.0,1.0
2025-10-15,23.155,23.17,23.01,23.04,9198,22.7959768934308,22.8107443153009,22.6532251486868,22.6827599924269,9342.86304095067,0.0,1.0
2025-10-16,23.1,23.35,23.01,23.22,23899,22.7418296799072,22.9879533777417,22.6532251486868,22.8599690548678,24275.3950658491,0.0,1.0
2025-10-17,23.1999,23.23,23.06,23.1586,8225,22.8401807095619,22.8698140027811,22.7024498882537,22.7995210746796,8354.53886843,0.0,1.0
2025-10-20,23.2999,23.3,23.2,23.2,2467,22.9386301886957,22.9387286381748,22.840279159041,22.840279159041,2505.85378582575,0.0,1.0
2025-10-21,23.38,23.44,23.32,23.4,6775,23.0174882214818,23.0765579089621,22.9584185340016,23.0371781173086,6881.70222901075,0.0,1.0
2025-10-22,23.4299,23.4334,23.3501,23.43,4029,23.0666145115696,23.0700602433393,22.9880518272208,23.0667129610487,4092.45435877259,0.0,1.0
2025-10-23,23.4144,23.44,23.37,23.38,3841,23.0513548423039,23.0765579089621,23.0076432735685,23.0174882214818,3901.49347035132,0.0,1.0
2025-10-24,23.385,23.43,23.2,23.39,7478,23.0224106954385,23.0667129610487,22.840279159041,23.0273331693952,7595.77406177747,0.0,1.0
2025-10-27,23.34,23.34,22.9001,23.25,34163,22.9781084298283,22.9781084298283,22.5450291711187,22.8895038986079,34701.0469741246,0.0,1.0
2025-10-28,23.04,23.2,23.02,23.08,24168,22.6827599924269,22.840279159041,22.6630700966002,22.7221397840804,24548.6316561966,0.0,1.0
2025-10-29,23.1999,23.2,23.02,23.04,11659,22.8401807095619,22.840279159041,22.6630700966002,22.6827599924269,11842.6223303374,0.0,1.0
2025-10-30,23.0911,23.1899,22.7896,23.03,23663,22.7330676762643,22.8303357616485,22.4362424966759,22.6729150445136,24035.678205916,0.0,1.0
2025-10-31,23.07,23.085,22.94,22.95,7476,22.7122948361671,22.7270622580371,22.5843105132931,22.5941554612065,7593.74256296446,0.0,1.0
2025-11-03,23.04,23.11,22.95,23.11,10337,22.6827599924269,22.7516746278206,22.5941554612065,22.7516746278206,10499.8016149497,0.0,1.0
2025-11-04,23.15,23.24,22.91,22.95,20652,22.7910544194741,22.8796589506945,22.554775669553,22.5941554612065,20977.2567429564,0.0,1.0
2025-11-05,23.1292,23.215,23.0,23.215,8899,22.7705769278143,22.8550465809111,22.6433802007734,22.8550465809111,9039.15396840834,0.0,1.0
2025-11-06,23.1,23.3599,22.9442,23.13,10940,22.7418296799072,22.9976998761759,22.5884453914168,22.7713645236473,11112.2985070668,0.0,1.0
2025-11-07,23.2354,23.25,22.95,23.14,5027,22.8751302746544,22.8895038986079,22.5941554612065,22.7812094715607,5106.17226645564,0.0,1.0
2025-11-10,23.23,23.41,23.111,23.2,10939,22.8698140027811,23.047023065222,22.7526591226119,22.840279159041,11111.2827576603,0.0,1.0
2025-11-11,23.1001,23.2305,23.1001,23.16,1344,22.7419281293863,22.8703062501768,22.7419281293863,22.8008993673875,1365.16720233069,0.0,1.0
2025-11-12,23.1,23.25,23.0529,23.0529,3534,22.7418296799072,22.8895038986079,22.6954599752352,22.6954599752352,3589.65840255704,0.0,1.0
2025-11-13,23.05,23.35,23.05,23.08,6526,22.6926049403403,22.9879533777417,22.6926049403403,22.7221397840804,6628.78062679322,0.0,1.0
2025-11-14,22.6199,22.8999,22.54,22.86,6407,22.6199,22.8999,22.54,22.86,6407,0.35625,1.0
2025-11-17,22.5,22.7299,22.5,22.69,3187,22.5,22.7299,22.5,22.69,3187,0.0,1.0
2025-11-18,22.46,22.54,22.3,22.5099,17713,22.46,22.54,22.3,22.5099,17713,0.0,1.0
2025-11-19,22.35,22.48,22.2894,22.48,11473,22.35,22.48,22.2894,22.48,11473,0.0,1.0
2025-11-20,22.265,22.3499,22.1901,22.1901,8086,22.265,22.3499,22.1901,22.1901,8086,0.0,1.0
2025-11-21,22.45,22.45,22.2385,22.277,5647,22.45,22.45,22.2385,22.277,5647,0.0,1.0
2025-11-24,22.33,22.57,22.25,22.41,7240,22.33,22.57,22.25,22.41,7240,0.0,1.0
2025-11-25,22.35,22.43,22.3,22.35,6111,22.35,22.43,22.3,22.35,6111,0.0,1.0
2025-11-26,22.3232,22.4,22.3,22.39,4093,22.3232,22.4,22.3,22.39,4093,0.0,1.0