date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-17,24.895,24.93,24.89,24.93,145300,21.9237793023358,21.9546020488946,21.9193760528274,21.9546020488946,164991.785864886,0.0,1.0
2022-11-18,24.8684,24.88,24.8684,24.88,697,21.9003540149511,21.9105695538106,21.9003540149511,21.9105695538106,791.460941141262,0.0,1.0
2022-11-21,24.8752,24.88,24.82,24.82,22067,21.9063424342825,21.9105695538106,21.8577305597098,21.8577305597098,25057.6306860319,0.0,1.0
2022-11-22,24.955,24.955,24.95,24.95,400,21.9766182964366,21.9766182964366,21.9722150469282,21.9722150469282,454.210009263278,0.0,1.0
2022-11-23,24.9548,24.97,24.9548,24.9699,1642,21.9764421664563,21.9898280449618,21.9764421664563,21.9897399799717,1864.53208802575,0.0,1.0
2022-11-25,24.8861,24.94,24.8861,24.94,660,21.9159415182108,21.9634085479114,21.9159415182108,21.9634085479114,749.44651528441,0.0,1.0
2022-11-28,24.855,24.855,24.855,24.855,660,21.8885533062686,21.8885533062686,21.8885533062686,21.8885533062686,749.446515284407,0.0,1.0
2022-11-29,24.9098,24.92,24.9098,24.91,10503,21.9368129208807,21.9457955498778,21.9368129208807,21.936989050861,11926.4193182305,0.0,1.0
2022-11-30,24.9799,24.9799,24.9799,24.9799,10503,21.9985464789885,21.9985464789885,21.9985464789885,21.9985464789885,11926.4193182305,0.0,1.0
2022-12-01,24.9598,24.9598,24.9598,24.9598,12,21.9808454159647,21.9808454159647,21.9808454159647,21.9808454159647,13.6263002778983,0.0,1.0
2022-12-02,24.8702,24.8702,24.8702,24.8702,82,21.9019391847741,21.9019391847741,21.9019391847741,21.9019391847741,93.113051898972,0.0,1.0
2022-12-05,24.7102,24.8399,24.7102,24.8399,15827,21.7610352005052,21.8752554927532,21.7610352005052,21.8752554927532,17971.9545415248,0.0,1.0
2022-12-06,24.645,24.74,24.645,24.74,1952,21.7036168269157,21.7872785675753,21.7036168269157,21.7872785675753,2216.54484520479,0.0,1.0
2022-12-07,24.7075,24.77,24.6599,24.6992,27282,21.7586574457707,21.8136980646257,21.7167385104507,21.7513480515868,30979.3936818019,0.0,1.0
2022-12-08,24.7417,24.77,24.74,24.74,2900,21.7887756724082,21.8136980646257,21.7872785675753,21.7872785675753,3293.02256715876,0.0,1.0
2022-12-09,24.77,24.8017,24.75,24.8017,18733,21.8136980646257,21.841614666509,21.7960850665921,21.841614666509,21271.7902588225,0.0,1.0
2022-12-12,24.82,24.86,24.82,24.86,1818,21.8577305597098,21.892956555777,21.8577305597098,21.892956555777,2064.38449210159,0.0,1.0
2022-12-13,24.96,24.97,24.96,24.965,8423,21.981021545945,21.9898280449618,21.981021545945,21.9854247954534,9564.52727006148,0.0,1.0
2022-12-14,24.9306,24.96,24.93,24.935,2830,21.9551304388356,21.981021545945,21.9546020488946,21.959005298403,3213.53581553769,0.0,1.0
2022-12-15,24.89,24.89,24.89,24.89,105,21.9193760528274,21.9193760528274,21.9193760528274,21.9193760528274,119.23012743161,0.0,1.0
2022-12-16,24.835,24.85,24.835,24.85,916,21.870940308235,21.8841500567602,21.870940308235,21.8841500567602,1040.1409212129,0.0,1.0
2022-12-19,24.78,24.79,24.78,24.79,1220,21.8225045636425,21.8313110626593,21.8225045636425,21.8313110626593,1385.340528253,0.0,1.0
2022-12-20,24.8072,24.8072,24.8,24.8,526,21.8464582409683,21.8464582409683,21.8401175616762,21.8401175616762,597.286162181209,0.0,1.0
2022-12-21,24.88,24.88,24.88,24.88,106,21.9105695538106,21.9105695538106,21.9105695538106,21.9105695538106,120.365652454769,0.0,1.0
2022-12-22,24.79,24.84,24.79,24.84,1223,21.8313110626593,21.8753435577434,21.8313110626593,21.8753435577434,1388.74710332247,0.0,1.0
2022-12-23,24.8551,24.87,24.8551,24.87,1459,21.8886413712587,21.9017630547938,21.8886413712587,21.9017630547938,1656.73100878781,0.0,1.0
2022-12-27,24.8811,24.93,24.8811,24.93,4533,21.9115382687024,21.9546020488946,21.9115382687024,21.9546020488946,5147.3349299761,0.0,1.0
2022-12-28,24.8293,24.84,24.8293,24.84,819,21.8659206037954,21.8753435577434,21.8659206037954,21.8753435577434,929.994993966561,0.0,1.0
2022-12-29,23.41,23.45,23.37,23.39,33982,21.9051887829113,21.9426175548599,21.8677600109627,21.886474396937,36316.44665946,1.46389,1.0
2022-12-30,23.4193,23.47,23.3884,23.4,166236,21.9138909723894,21.9613319408342,21.8849772460591,21.8958315899242,177655.842118827,0.0,1.0
2023-01-03,23.325,23.4161,23.325,23.4161,516,21.8256526425206,21.9108966706335,21.8256526425206,21.9108966706335,551.447427352167,0.0,1.0
2023-01-04,23.26,23.3089,23.26,23.3089,5671,21.7648308881041,21.8105875618113,21.7648308881041,21.8105875618113,6060.57821805066,0.0,1.0
2023-01-05,23.27,23.27,23.26,23.26,1406,21.7741880810913,21.7741880810913,21.7648308881041,21.7648308881041,1502.58736987819,0.0,1.0
2023-01-06,23.265,23.29,23.265,23.29,3016,21.7695094845977,21.7929024670656,21.7695094845977,21.7929024670656,3223.18883894212,0.0,1.0
2023-01-09,23.2903,23.32,23.2903,23.3199,2062,21.7931831828552,21.820974046027,21.7931831828552,21.8208804740971,2203.65231627939,0.0,1.0
2023-01-10,23.285,23.3,23.2817,23.29,16047,21.788223870572,21.8022596600527,21.7851359968862,21.7929024670656,17149.3737727136,0.0,1.0
2023-01-11,23.315,23.33,23.315,23.32,316,21.8162954495334,21.8303312390141,21.8162954495334,21.820974046027,337.708114424971,0.0,1.0
2023-01-12,23.36,23.36,23.36,23.36,5778,21.8584028179756,21.8584028179756,21.8584028179756,21.8584028179756,6174.92875046671,0.0,1.0
2023-01-13,23.3809,23.3809,23.38,23.38,112,21.8779593513187,21.8779593513187,21.8771172039499,21.8771172039499,119.69401523923,0.0,1.0
2023-01-17,23.405,23.405,23.405,23.405,23,21.9005101864178,21.9005101864178,21.9005101864178,21.9005101864178,24.5800209866276,0.0,1.0
2023-01-18,23.385,23.5,23.37,23.4216,33248,21.8817958004435,21.9894035197956,21.8677600109627,21.9160431267764,35532.0233810171,0.0,1.0
2023-01-19,23.4,23.4146,23.4,23.4146,5021,21.8958315899242,21.9094930916854,21.8958315899242,21.9094930916854,5365.92545103726,0.0,1.0
2023-01-20,23.41,23.41,23.41,23.41,5021,21.9051887829113,21.9051887829113,21.9051887829113,21.9051887829113,5365.92545103728,0.0,1.0
2023-01-23,23.45,23.45,23.43,23.43,1118,21.9426175548599,21.9426175548599,21.9239031688856,21.9239031688856,1194.80275926303,0.0,1.0
2023-01-24,23.41,23.44,23.41,23.44,4197,21.9051887829113,21.9332603618728,21.9051887829113,21.9332603618728,4485.31948177723,0.0,1.0
2023-01-25,23.425,23.43,23.39,23.39,5572,21.919224572392,21.9239031688856,21.886474396937,21.886474396937,5954.77725815171,0.0,1.0
2023-01-26,23.44,23.45,23.43,23.43,6500,21.9332603618728,21.9426175548599,21.9239031688856,21.9239031688856,6946.52767013388,0.0,1.0
2023-01-27,23.42,23.42,23.42,23.42,6500,21.9145459758985,21.9145459758985,21.9145459758985,21.9145459758985,6946.52767013388,0.0,1.0
2023-01-30,23.4,23.4,23.4,23.4,93,21.8958315899242,21.8958315899242,21.8958315899242,21.8958315899242,99.3887805111463,0.0,1.0
2023-01-31,23.4301,23.44,23.4301,23.44,114,21.9239967408155,21.9332603618728,21.9239967408155,21.9332603618728,121.831408368502,0.0,1.0
2023-02-01,23.4,23.42,23.36,23.42,33216,21.8958315899242,21.9145459758985,21.8584028179756,21.9145459758985,35497.8250909488,0.0,1.0
2023-02-02,23.38,23.394,23.38,23.394,223,21.8771172039499,21.8902172741319,21.8771172039499,21.8902172741319,238.319333913824,0.0,1.0
2023-02-03,23.3,23.3309,23.28,23.3309,2703,21.8022596600527,21.831173386383,21.7835452740784,21.831173386383,2888.68681421106,0.0,1.0
2023-02-06,23.3,23.3,23.25,23.25,1477,21.8022596600527,21.8022596600527,21.755473695117,21.755473695117,1578.46482596735,0.0,1.0
2023-02-07,23.345,23.345,23.3157,23.3157,3874,21.8443670284949,21.8443670284949,21.8169504530425,21.8169504530425,4140.13049139979,0.0,1.0
2023-02-08,23.34,23.34,23.31,23.332,818,21.8396884320013,21.8396884320013,21.8116168530399,21.8322026776116,874.193789872234,0.0,1.0
2023-02-09,23.335,23.39,23.33,23.33,3549,21.8350098355077,21.886474396937,21.8303312390141,21.8303312390141,3792.80410789311,0.0,1.0
2023-02-10,23.375,23.4,23.34,23.38,16024,21.8724386074563,21.8958315899242,21.8396884320013,21.8771172039499,17124.793751727,0.0,1.0
2023-02-13,23.37,23.37,23.37,23.37,12,21.8677600109627,21.8677600109627,21.8677600109627,21.8677600109627,12.8243587756318,0.0,1.0
2023-02-14,23.405,23.405,23.405,23.405,34,21.9005101864178,21.9005101864178,21.9005101864178,21.9005101864178,36.3356831976233,0.0,1.0
2023-02-15,23.365,23.38,23.35,23.38,4804,21.8630814144692,21.8771172039499,21.8490456249884,21.8771172039499,5134.01829651125,0.0,1.0
2023-02-16,23.37,23.37,23.37,23.37,8,21.8677600109627,21.8677600109627,21.8677600109627,21.8677600109627,8.54957251708788,0.0,1.0
2023-02-17,23.355,23.355,23.34,23.34,1864,21.853724221482,21.853724221482,21.8396884320013,21.8396884320013,1992.05039648147,0.0,1.0
2023-02-21,23.385,23.39,23.375,23.375,5424,21.8817958004435,21.886474396937,21.8724386074563,21.8724386074563,5796.61016658556,0.0,1.0
2023-02-22,23.35,23.3538,23.35,23.3538,365,21.8490456249884,21.8526013583236,21.8490456249884,21.8526013583236,390.074246092135,0.0,1.0
2023-02-23,23.36,23.36,23.35,23.35,462,21.8584028179756,21.8584028179756,21.8490456249884,21.8490456249884,493.737812861824,0.0,1.0
2023-02-24,23.355,23.355,23.355,23.355,20,21.853724221482,21.853724221482,21.853724221482,21.853724221482,21.3739312927197,0.0,1.0
2023-02-27,23.365,23.365,23.34,23.34,683,21.8630814144692,21.8630814144692,21.8396884320013,21.8396884320013,729.919753646375,0.0,1.0
2023-02-28,23.37,23.38,23.37,23.3741,2516,21.8677600109627,21.8771172039499,21.8677600109627,21.8715964600875,2688.84055662414,0.0,1.0
2023-03-01,23.385,23.385,23.38,23.38,238,21.8817958004435,21.8817958004435,21.8771172039499,21.8771172039499,254.349782383363,0.0,1.0
2023-03-02,23.38,23.42,23.35,23.41,4801,21.8771172039499,21.9145459758985,21.8490456249884,21.9051887829113,5130.81220681735,0.0,1.0
2023-03-03,23.385,23.385,23.385,23.385,1075,21.8817958004435,21.8817958004435,21.8817958004435,21.8817958004435,1148.84880698368,0.0,1.0
2023-03-06,23.385,23.385,23.385,23.385,114,21.8817958004435,21.8817958004435,21.8817958004435,21.8817958004435,121.831408368502,0.0,1.0
2023-03-07,23.41,23.43,23.41,23.42,30286,21.9051887829113,21.9239031688856,21.9051887829113,21.9145459758985,32366.5441565654,0.0,1.0
2023-03-08,23.45,23.47,23.425,23.4299,47385,21.9426175548599,21.9613319408342,21.919224572392,21.9238095969557,50640.1867152761,0.0,1.0
2023-03-09,23.415,23.43,23.415,23.43,1408,21.9098673794049,21.9239031688856,21.9098673794049,21.9239031688856,1504.72476300746,0.0,1.0
2023-03-10,23.44,23.44,23.4381,23.44,12704,21.9332603618728,21.9332603618728,21.9314824952052,21.9332603618728,13576.7211571355,0.0,1.0
2023-03-13,23.425,23.5,23.41,23.4394,34992,21.919224572392,21.9894035197956,21.9051887829113,21.9326989302935,37395.8301897424,0.0,1.0
2023-03-14,23.44,23.47,23.41,23.4291,82265,21.9332603618728,21.9613319408342,21.9051887829113,21.9230610215168,87916.322889779,0.0,1.0
2023-03-15,23.425,23.45,23.41,23.44,20631,21.919224572392,21.9426175548599,21.9051887829113,21.9332603618728,22048.278825005,0.0,1.0
2023-03-16,23.425,23.425,23.425,23.425,141,21.919224572392,21.919224572392,21.919224572392,21.919224572392,150.686215613674,0.0,1.0
2023-03-17,23.435,23.45,23.435,23.445,2973,21.9285817653792,21.9426175548599,21.9285817653792,21.9379389583663,3177.23488666278,0.0,1.0
2023-03-20,23.45,23.45,23.45,23.45,80,21.9426175548599,21.9426175548599,21.9426175548599,21.9426175548599,85.4957251708787,0.0,1.0
2023-03-21,23.445,23.46,23.44,23.4599,2597,21.9379389583663,21.9519747478471,21.9332603618728,21.9518811759172,2775.40497835965,0.0,1.0
2023-03-22,23.445,23.445,23.445,23.445,35,21.9379389583663,21.9379389583663,21.9379389583663,21.9379389583663,37.4043797622595,0.0,1.0
2023-03-23,23.445,23.46,23.445,23.4593,1958,21.9379389583663,21.9519747478471,21.9379389583663,21.951319744338,2092.50787355726,0.0,1.0
2023-03-24,23.455,23.47,23.44,23.44,5808,21.9472961513535,21.9613319408342,21.9332603618728,21.9332603618728,6206.98964740579,0.0,1.0
2023-03-27,23.455,23.47,23.44,23.4448,2150,21.9472961513535,21.9613319408342,21.9332603618728,21.9377518145066,2297.69761396736,0.0,1.0
2023-03-28,23.465,24.32,23.46,23.4655,65688,21.9566533443406,22.7566933447417,21.9519747478471,21.95712120399,70200.5399378086,0.0,1.0
2023-03-29,23.465,23.48,23.4646,23.465,1054,21.9566533443406,21.9706891338214,21.9562790566211,21.9566533443406,1126.40617912633,0.0,1.0
2023-03-30,23.465,23.48,23.465,23.48,362,21.9566533443406,21.9706891338214,21.9566533443406,21.9706891338214,386.868156398226,0.0,1.0
2023-03-31,23.49,23.49,23.485,23.49,3957,21.9800463268085,21.9800463268085,21.9753677303149,21.9800463268085,4228.83230626458,0.0,1.0
2023-04-03,23.475,23.49,23.46,23.49,2018,21.9660105373278,21.9800463268085,21.9519747478471,21.9800463268085,2156.62966743541,0.0,1.0
2023-04-04,23.485,23.5,22.55,23.475,27364,21.9753677303149,21.9894035197956,21.1004701860167,21.9660105373278,29243.8127946991,0.0,1.0
2023-04-05,23.5,23.5275,23.5,23.5275,1440,21.9894035197956,22.0151358005103,21.9894035197956,22.0151358005103,1538.92305307582,0.0,1.0
2023-04-06,23.515,23.515,23.515,23.515,99,22.0034393092764,22.0034393092764,22.0034393092764,22.0034393092764,105.800959898962,0.0,1.0
2023-04-10,23.48,23.54,23.4504,23.54,1016,21.9706891338214,22.0268322917442,21.9429918425794,22.0268322917442,1085.79570967016,0.0,1.0
2023-04-11,23.4981,23.51,23.48,23.48,6865,21.9876256531281,21.9987607127828,21.9706891338214,21.9706891338214,7336.60191622602,0.0,1.0
2023-04-12,23.51,23.51,23.5,23.5,117,21.9987607127828,21.9987607127828,21.9894035197956,21.9894035197956,125.03749806241,0.0,1.0
2023-04-13,23.505,23.505,23.4896,23.49,469,21.9940821162892,21.9940821162892,21.979672039089,21.9800463268085,501.218688814277,0.0,1.0
2023-04-14,23.475,23.49,23.475,23.485,1290,21.9660105373278,21.9800463268085,21.9660105373278,21.9753677303149,1378.61856838042,0.0,1.0
2023-04-17,23.46,23.46,23.46,23.46,203,21.9519747478471,21.9519747478471,21.9519747478471,21.9519747478471,216.945402621104,0.0,1.0
2023-04-18,23.45,23.451,23.435,23.435,915,21.9426175548599,21.9435532741586,21.9285817653792,21.9285817653792,977.857356641925,0.0,1.0
2023-04-19,23.44,23.44,23.44,23.44,5,21.9332603618728,21.9332603618728,21.9332603618728,21.9332603618728,5.34348282317991,0.0,1.0
2023-04-20,23.52,23.82,23.48,23.49,26212,22.0081179057699,22.2888336953844,21.9706891338214,21.9800463268085,28012.6743522384,0.0,1.0
2023-04-21,23.47,23.47,23.47,23.47,1,21.9613319408342,21.9613319408342,21.9613319408342,21.9613319408342,1.06869656463598,0.0,1.0
2023-04-24,23.5,23.52,23.5,23.52,501,21.9894035197956,22.0081179057699,21.9894035197956,22.0081179057699,535.416978882629,0.0,1.0
2023-04-25,23.56,23.56,23.54,23.54,11814,22.0455466777185,22.0455466777185,22.0268322917442,22.0268322917442,12625.5812146095,0.0,1.0
2023-04-26,23.545,23.565,23.545,23.565,596,22.0315108882378,22.0502252742121,22.0315108882378,22.0502252742121,636.943152523046,0.0,1.0
2023-04-27,23.512,23.512,23.512,23.512,1,22.0006321513802,22.0006321513802,22.0006321513802,22.0006321513802,1.06869656463598,0.0,1.0
2023-04-28,23.5601,23.57,23.56,23.56,17321,22.0456402496484,22.0549038707057,22.0455466777185,22.0455466777185,18510.8931960599,0.0,1.0
2023-05-01,23.52,23.54,23.51,23.54,28034,22.0081179057699,22.0268322917442,21.9987607127828,22.0268322917442,29959.8394930052,0.0,1.0
2023-05-02,23.56,23.58,23.56,23.57,13856,22.0455466777185,22.0642610636928,22.0455466777185,22.0549038707057,14807.8595995962,0.0,1.0
2023-05-03,23.6004,23.6004,23.57,23.57,1162,22.0833497373866,22.0833497373866,22.0549038707057,22.0549038707057,1241.82540810701,0.0,1.0
2023-05-04,23.615,23.65,23.59,23.5901,7901,22.0970112391478,22.1297614146029,22.07361825668,22.0737118286098,8443.77155718891,0.0,1.0
2023-05-05,23.6,23.6,23.59,23.6,6898,22.0829754496671,22.0829754496671,22.07361825668,22.0829754496671,7371.86890285902,0.0,1.0
2023-05-08,23.565,23.565,23.5,23.55,6434,22.0502252742121,22.0502252742121,21.9894035197956,22.0361894847314,6875.99369686792,0.0,1.0
2023-05-09,23.565,23.59,23.565,23.58,6545,22.0502252742121,22.07361825668,22.0502252742121,22.0642610636928,6994.61901554251,0.0,1.0
2023-05-10,23.61,23.75,23.58,23.58,11899,22.0923326426543,22.2233333444743,22.0642610636928,22.0642610636928,12716.4204226035,0.0,1.0
2023-05-11,23.62,23.68,23.62,23.68,1520,22.1016898356414,22.1578329935643,22.1016898356414,22.1578329935643,1624.4187782467,0.0,1.0
2023-05-12,23.595,23.63,23.59,23.61,3700,22.0782968531735,22.1110470286286,22.07361825668,22.0923326426543,3954.17728915314,0.0,1.0
2023-05-15,23.595,23.6,23.595,23.6,256,22.0782968531735,22.0829754496671,22.0782968531735,22.0829754496671,273.586320546812,0.0,1.0
2023-05-16,23.575,23.575,23.56,23.575,3178,22.0595824671992,22.0595824671992,22.0455466777185,22.0595824671992,3396.31768241316,0.0,1.0
2023-05-17,23.5464,23.56,23.45,23.56,17464,22.032820895256,22.0455466777185,21.9426175548599,22.0455466777185,18663.7168048028,0.0,1.0
2023-05-18,23.535,23.535,23.5318,23.5318,540,22.0221536952507,22.0221536952507,22.0191593934948,22.0191593934948,577.09614490343,0.0,1.0
2023-05-19,23.52,23.5244,23.52,23.5244,1908,22.0081179057699,22.0122350706843,22.0081179057699,22.0122350706843,2039.07304532546,0.0,1.0
2023-05-22,23.5168,23.54,23.515,23.515,2267,22.0051236040141,22.0268322917442,22.0034393092764,22.0034393092764,2422.73511202977,0.0,1.0
2023-05-23,23.525,23.525,23.503,23.503,432,22.0127965022635,22.0127965022635,21.9922106776918,21.9922106776918,461.676915922745,0.0,1.0
2023-05-24,23.515,23.515,23.515,23.515,37,22.0034393092764,22.0034393092764,22.0034393092764,22.0034393092764,39.5417728915313,0.0,1.0
2023-05-25,23.48,23.48,23.48,23.48,312,21.9706891338214,21.9706891338214,21.9706891338214,21.9706891338214,333.433328166426,0.0,1.0
2023-05-26,23.4749,23.48,23.35,23.48,13548,21.9659169653979,21.9706891338214,21.8490456249884,21.9706891338214,14478.7010576883,0.0,1.0
2023-05-30,23.51,23.51,23.51,23.51,31,21.9987607127828,21.9987607127828,21.9987607127828,21.9987607127828,33.1295935037155,0.0,1.0
2023-05-31,23.535,23.55,23.51,23.51,2730,22.0221536952507,22.0361894847314,21.9987607127828,21.9987607127828,2917.54162145623,0.0,1.0
2023-06-01,23.545,23.5699,23.54,23.5401,11315,22.0315108882378,22.0548102987758,22.0268322917442,22.0269258636741,12092.3016288562,0.0,1.0
2023-06-02,23.5,23.52,23.42,23.52,20749,21.9894035197956,22.0081179057699,21.9145459758985,22.0081179057699,22174.3850196321,0.0,1.0
2023-06-05,23.545,23.545,23.53,23.53,100,22.0315108882378,22.0315108882378,22.0174750987571,22.0174750987571,106.869656463598,0.0,1.0
2023-06-06,23.545,23.56,23.545,23.55,497,22.0315108882378,22.0455466777185,22.0315108882378,22.0361894847314,531.142192624084,0.0,1.0
2023-06-07,23.5259,23.545,23.51,23.545,2404,22.0136386496324,22.0315108882378,21.9987607127828,22.0315108882378,2569.1465413849,0.0,1.0
2023-06-08,23.555,23.56,23.55,23.55,1418,22.040868081225,22.0455466777185,22.0361894847314,22.0361894847314,1515.41172865382,0.0,1.0
2023-06-09,23.535,23.56,23.535,23.54,10995,22.0221536952507,22.0455466777185,22.0221536952507,22.0268322917442,11750.3187281726,0.0,1.0
2023-06-12,23.545,23.5499,23.5201,23.5201,940,22.0315108882378,22.0360959128015,22.0082114776998,22.0082114776998,1004.57477075782,0.0,1.0
2023-06-13,23.5102,23.56,23.5102,23.56,1142,21.9989478566425,22.0455466777185,21.9989478566425,22.0455466777185,1220.45147681429,0.0,1.0
2023-06-14,23.5195,23.54,23.5195,23.52,690,22.0076500461206,22.0268322917442,22.0076500461206,22.0081179057699,737.400629598828,0.0,1.0
2023-06-15,23.54,23.54,23.5,23.5,837,22.0268322917442,22.0268322917442,21.9894035197956,21.9894035197956,894.499024600319,0.0,1.0
2023-06-16,23.535,23.5705,23.5349,23.5705,595,22.0221536952507,22.055371730355,22.0220601233208,22.055371730355,635.874455958409,0.0,1.0
2023-06-20,23.5499,23.5499,23.47,23.47,265,22.0360959128015,22.0360959128015,21.9613319408342,21.9613319408342,283.204589628536,0.0,1.0
2023-06-21,23.5638,23.5638,23.5638,23.5638,54,22.0491024110536,22.0491024110536,22.0491024110536,22.0491024110536,57.7096144903432,0.0,1.0
2023-06-22,23.545,23.545,23.545,23.545,180,22.0315108882378,22.0315108882378,22.0315108882378,22.0315108882378,192.365381634477,0.0,1.0
2023-06-23,23.545,23.5501,23.545,23.55,797,22.0315108882378,22.0362830566613,22.0315108882378,22.0361894847314,851.751162014879,0.0,1.0
2023-06-26,23.575,23.71,23.56,23.59,8612,22.0595824671992,22.1859045725257,22.0455466777185,22.07361825668,9203.61481464511,0.0,1.0
2023-06-27,23.535,23.545,23.535,23.545,4058,22.0221536952507,22.0315108882378,22.0221536952507,22.0315108882378,4336.77065929281,0.0,1.0
2023-06-28,23.555,23.555,23.555,23.555,135,22.040868081225,22.040868081225,22.040868081225,22.040868081225,144.274036225857,0.0,1.0
2023-06-29,23.515,23.515,23.515,23.515,52,22.0034393092764,22.0034393092764,22.0034393092764,22.0034393092764,55.572221361071,0.0,1.0
2023-06-30,23.517,23.54,23.517,23.53,913,22.0053107478738,22.0268322917442,22.0053107478738,22.0174750987571,975.719963512652,0.0,1.0
2023-07-03,23.4947,23.505,23.49,23.49,835,21.9844442075125,21.9940821162892,21.9800463268085,21.9800463268085,892.361631471044,0.0,1.0
2023-07-05,23.52,23.53,23.52,23.5299,850,22.0081179057699,22.0174750987571,22.0081179057699,22.0173815268272,908.392079940587,0.0,1.0
2023-07-06,23.52,23.52,23.52,23.52,29,22.0081179057699,22.0081179057699,22.0081179057699,22.0081179057699,30.9922003744436,0.0,1.0
2023-07-07,23.52,23.52,23.52,23.52,47,22.0081179057699,22.0081179057699,22.0081179057699,22.0081179057699,50.2287385378913,0.0,1.0
2023-07-10,23.53,23.54,23.53,23.54,395,22.0174750987571,22.0268322917442,22.0174750987571,22.0268322917442,422.135143031213,0.0,1.0
2023-07-11,23.5349,23.54,23.5349,23.5385,1393,22.0220601233208,22.0268322917442,22.0220601233208,22.0254287127962,1488.69431453792,0.0,1.0
2023-07-12,23.535,23.54,23.48,23.48,514,22.0221536952507,22.0268322917442,21.9706891338214,21.9706891338214,549.310034222894,0.0,1.0
2023-07-13,23.54,23.55,23.54,23.55,101,22.0268322917442,22.0361894847314,22.0268322917442,22.0361894847314,107.938353028234,0.0,1.0
2023-07-14,23.55,23.55,23.55,23.55,95,22.0361894847314,22.0361894847314,22.0361894847314,22.0361894847314,101.526173640418,0.0,1.0
2023-07-17,23.55,23.56,23.5435,23.5435,2019,22.0361894847314,22.0455466777185,22.0301073092897,22.0301073092897,2157.69836400005,0.0,1.0
2023-07-18,23.57,23.61,23.56,23.57,8563,22.0549038707057,22.0923326426543,22.0455466777185,22.0549038707057,9151.24868297791,0.0,1.0
2023-07-19,23.57,23.57,23.57,23.57,197,22.0549038707057,22.0549038707057,22.0549038707057,22.0549038707057,210.533223233288,0.0,1.0
2023-07-20,23.5749,23.58,23.5749,23.58,537,22.0594888952694,22.0642610636928,22.0594888952694,22.0642610636928,573.890055209522,0.0,1.0
2023-07-21,23.58,23.58,23.58,23.58,53,22.0642610636928,22.0642610636928,22.0642610636928,22.0642610636928,56.6409179257072,0.0,1.0
2023-07-24,23.59,23.59,23.59,23.59,12,22.07361825668,22.07361825668,22.07361825668,22.07361825668,12.8243587756318,0.0,1.0
2023-07-25,23.585,23.6,23.58,23.6,10809,22.0689396601864,22.0829754496671,22.0642610636928,22.0829754496671,11551.5411671503,0.0,1.0
2023-07-26,23.585,23.585,23.585,23.585,3,22.0689396601864,22.0689396601864,22.0689396601864,22.0689396601864,3.20608969390795,0.0,1.0
2023-07-27,23.59,23.59,23.59,23.59,185,22.07361825668,22.07361825668,22.07361825668,22.07361825668,197.708864457657,0.0,1.0
2023-07-28,23.595,23.6,23.595,23.6,615,22.0782968531735,22.0829754496671,22.0782968531735,22.0829754496671,657.248387251131,0.0,1.0
2023-07-31,23.6001,23.61,23.6001,23.61,5044,22.083069021597,22.0923326426543,22.083069021597,22.0923326426543,5390.5054720239,0.0,1.0
2023-08-01,23.605,23.725,23.605,23.6099,8796,22.0876540461607,22.1999403620065,22.0876540461607,22.0922390707244,9400.2549825381,0.0,1.0
2023-08-02,23.5593,23.59,23.55,23.59,1248,22.0448916742094,22.07361825668,22.0361894847314,22.07361825668,1333.73331266571,0.0,1.0
2023-08-03,23.545,23.545,23.51,23.51,630,22.0315108882378,22.0315108882378,21.9987607127828,21.9987607127828,673.27883572067,0.0,1.0
2023-08-04,23.5685,23.57,23.56,23.57,803,22.0535002917576,22.0549038707057,22.0455466777185,22.0549038707057,858.163341402695,0.0,1.0
2023-08-07,23.6063,23.6063,23.59,23.59,1114,22.088870481249,22.088870481249,22.07361825668,22.07361825668,1190.52797300449,0.0,1.0
2023-08-08,23.58,23.58,23.55,23.55,639,22.0642610636928,22.0642610636928,22.0361894847314,22.0361894847314,682.897104802394,0.0,1.0
2023-08-09,23.61,23.62,23.585,23.585,956,22.0923326426543,22.1016898356414,22.0689396601864,22.0689396601864,1021.673915792,0.0,1.0
2023-08-10,23.56,23.63,23.56,23.63,1363,22.0455466777185,22.1110470286286,22.0455466777185,22.1110470286286,1456.63341759885,0.0,1.0
2023-08-11,23.5607,23.57,23.56,23.56,2015,22.0462016812276,22.0549038707057,22.0455466777185,22.0455466777185,2153.42357774151,0.0,1.0
2023-08-14,23.5302,23.5302,23.5302,23.5302,0,22.0176622426168,22.0176622426168,22.0176622426168,22.0176622426168,0,0.0,1.0
2023-08-15,23.45,23.45,23.45,23.45,450,21.9426175548599,21.9426175548599,21.9426175548599,21.9426175548599,480.913454086193,0.0,1.0
2023-08-16,23.43,23.43,23.43,23.43,127,21.9239031688856,21.9239031688856,21.9239031688856,21.9239031688856,135.72446370877,0.0,1.0
2023-08-17,23.415,23.45,23.415,23.45,108,21.9098673794049,21.9426175548599,21.9098673794049,21.9426175548599,115.419228980686,0.0,1.0
2023-08-18,23.4493,23.4493,23.4493,23.4493,110,21.9419625513508,21.9419625513508,21.9419625513508,21.9419625513508,117.556622109958,0.0,1.0
2023-08-21,23.43,23.43,23.4,23.4,1800,21.9239031688856,21.9239031688856,21.8958315899242,21.8958315899242,1923.65381634477,0.0,1.0
2023-08-22,23.4316,23.4316,23.4316,23.4316,41,21.9254003197636,21.9254003197636,21.9254003197636,21.9254003197636,43.8165591500752,0.0,1.0
2023-08-23,23.49,23.4915,23.48,23.4915,391,21.9800463268085,21.9814499057566,21.9706891338214,21.9814499057566,417.860356772669,0.0,1.0
2023-08-24,23.4903,23.4903,23.4903,23.4903,55,21.9803270425981,21.9803270425981,21.9803270425981,21.9803270425981,58.7783110549791,0.0,1.0
2023-08-25,23.52,23.52,23.48,23.48,283,22.0081179057699,22.0081179057699,21.9706891338214,21.9706891338214,302.441127791984,0.0,1.0
2023-08-28,23.55,23.55,23.55,23.55,148,22.0361894847314,22.0361894847314,22.0361894847314,22.0361894847314,158.167091566125,0.0,1.0
2023-08-29,23.59,23.59,23.57,23.57,493,22.07361825668,22.07361825668,22.0549038707057,22.0549038707057,526.867406365539,0.0,1.0
2023-08-30,23.61,23.63,23.61,23.6299,3521,22.0923326426543,22.1110470286286,22.0923326426543,22.1109534566987,3762.88060408329,0.0,1.0
2023-08-31,23.5926,23.5926,23.5926,23.5926,96,22.0760511268566,22.0760511268566,22.0760511268566,22.0760511268566,102.594870205054,0.0,1.0
2023-09-01,23.625,23.64,23.625,23.64,256,22.106368432135,22.1204042216157,22.106368432135,22.1204042216157,273.586320546811,0.0,1.0
2023-09-05,23.625,23.625,23.625,23.625,89,22.106368432135,22.106368432135,22.106368432135,22.106368432135,95.1139942526024,0.0,1.0
2023-09-06,23.625,23.65,23.61,23.64,8289,22.106368432135,22.1297614146029,22.0923326426543,22.1204042216157,8858.42582426766,0.0,1.0
2023-09-07,23.62,23.62,23.6,23.6,257,22.1016898356414,22.1016898356414,22.0829754496671,22.0829754496671,274.655017111448,0.0,1.0
2023-09-08,23.62,23.62,23.62,23.62,60,22.1016898356414,22.1016898356414,22.1016898356414,22.1016898356414,64.121793878159,0.0,1.0
2023-09-11,23.645,23.67,23.645,23.67,1698,22.1250828181093,22.1484758005771,22.1250828181093,22.1484758005771,1814.6467667519,0.0,1.0
2023-09-12,23.68,23.68,23.6402,23.6402,1678,22.1578329935643,22.1578329935643,22.1205913654754,22.1205913654754,1793.27283545918,0.0,1.0
2023-09-13,23.6738,23.6738,23.6738,23.6738,1422,22.1520315339123,22.1520315339123,22.1520315339123,22.1520315339123,1519.68651491237,0.0,1.0
2023-09-14,23.6871,23.6871,23.6871,23.6871,100,22.1644766005852,22.1644766005852,22.1644766005852,22.1644766005852,106.869656463598,0.0,1.0
2023-09-15,23.67,23.7,23.67,23.68,4207,22.1484758005771,22.1765473795386,22.1484758005771,22.1578329935643,4496.00644742359,0.0,1.0
2023-09-18,23.67,23.67,23.67,23.67,0,22.1484758005771,22.1484758005771,22.1484758005771,22.1484758005771,0,0.0,1.0
2023-09-19,23.71,23.72,23.71,23.72,3418,22.1859045725257,22.1952617655129,22.1859045725257,22.1952617655129,3652.8048579258,0.0,1.0
2023-09-20,23.685,23.71,23.685,23.7,2229,22.1625115900579,22.1859045725257,22.1625115900579,22.1765473795386,2382.1246425736,0.0,1.0
2023-09-21,23.66,23.66,23.66,23.66,2,22.13911860759,22.13911860759,22.13911860759,22.13911860759,2.13739312927197,0.0,1.0
2023-09-22,23.665,23.665,23.665,23.665,2,22.1437972040836,22.1437972040836,22.1437972040836,22.1437972040836,2.13739312927196,0.0,1.0
2023-09-25,23.65,23.66,23.63,23.65,15648,22.1297614146029,22.13911860759,22.1110470286286,22.1297614146029,16722.9638434238,0.0,1.0
2023-09-26,23.635,23.65,23.63,23.65,672,22.1157256251221,22.1297614146029,22.1110470286286,22.1297614146029,718.164091435382,0.0,1.0
2023-09-27,23.655,23.67,23.646,23.67,5409,22.1344400110964,22.1484758005771,22.126018537408,22.1484758005771,5780.57971811604,0.0,1.0
2023-09-28,23.655,23.665,23.655,23.665,296,22.1344400110964,22.1437972040836,22.1344400110964,22.1437972040836,316.334183132251,0.0,1.0
2023-09-29,23.6301,23.66,23.6301,23.6598,436,22.1111406005584,22.13911860759,22.1111406005584,22.1389314637303,465.951702181289,0.0,1.0
2023-10-02,23.605,23.61,23.605,23.61,186,22.0876540461607,22.0923326426543,22.0876540461607,22.0923326426543,198.777561022293,0.0,1.0
2023-10-03,23.6009,23.6009,23.59,23.59,432,22.083817597036,22.083817597036,22.07361825668,22.07361825668,461.676915922744,0.0,1.0
2023-10-04,23.5,23.56,23.5,23.54,630,21.9894035197956,22.0455466777185,21.9894035197956,22.0268322917442,673.278835720671,0.0,1.0
2023-10-05,23.49,23.49,23.49,23.49,14,21.9800463268085,21.9800463268085,21.9800463268085,21.9800463268085,14.9617519049038,0.0,1.0
2023-10-06,23.54,23.54,23.54,23.54,160,22.0268322917442,22.0268322917442,22.0268322917442,22.0268322917442,170.991450341758,0.0,1.0
2023-10-09,23.63,23.63,23.63,23.63,153,22.1110470286286,22.1110470286286,22.1110470286286,22.1110470286286,163.510574389305,0.0,1.0
2023-10-10,23.6198,23.6298,23.6198,23.6298,204,22.1015026917817,22.1108598847688,22.1015026917817,22.1108598847688,218.01409918574,0.0,1.0
2023-10-11,23.5998,23.5998,23.5998,23.5998,27,22.0827883058074,22.0827883058074,22.0827883058074,22.0827883058074,28.8548072451715,0.0,1.0
2023-10-12,23.595,23.595,23.595,23.595,70,22.0782968531735,22.0782968531735,22.0782968531735,22.0782968531735,74.8087595245189,0.0,1.0
2023-10-13,23.7053,23.71,23.665,23.68,5069,22.1815066918218,22.1859045725257,22.1437972040836,22.1578329935643,5417.22288613979,0.0,1.0
2023-10-16,23.7,23.72,23.69,23.72,803,22.1765473795386,22.1952617655129,22.1671901865514,22.1952617655129,858.163341402694,0.0,1.0
2023-10-17,23.725,23.74,23.69,23.74,1052,22.1999403620065,22.2139761514872,22.1671901865514,22.2139761514872,1124.26878599705,0.0,1.0
2023-10-18,23.775,23.8,23.74,23.8,2513,22.2467263269422,22.2701193094101,22.2139761514872,22.2701193094101,2685.63446693022,0.0,1.0
2023-10-19,23.8103,23.8103,23.7961,23.7961,675,22.2797572181868,22.2797572181868,22.2664700041451,22.2664700041451,721.370181129289,0.0,1.0
2023-10-20,23.7751,23.78,23.76,23.78,2095,22.2468198988721,22.2514049234358,22.2326905374615,22.2514049234358,2238.91930291238,0.0,1.0
2023-10-23,23.74,23.78,23.73,23.73,3565,22.2139761514872,22.2514049234358,22.2046189585,22.2046189585,3809.90325292728,0.0,1.0
2023-10-24,23.75,23.75,23.68,23.7,6875,22.2233333444743,22.2233333444743,22.1578329935643,22.1765473795386,7347.28888187239,0.0,1.0
2023-10-25,23.7549,23.955,23.7,23.75,4148,22.227918369038,22.4151558007108,22.1765473795386,22.2233333444743,4432.95335011006,0.0,1.0
2023-10-26,23.77,23.785,23.73,23.785,165221,22.2420477304486,22.2560835199293,22.2046189585,22.2560835199293,176571.115105722,0.0,1.0
2023-10-27,23.82,23.83,23.7899,23.79,33560,22.2888336953844,22.2981908883715,22.260668544493,22.2607621164229,35865.4567091835,0.0,1.0
2023-10-30,23.805,23.835,23.8,23.835,9060,22.2747979059036,22.3028694848651,22.2701193094101,22.3028694848651,9682.39087560202,0.0,1.0
2023-10-31,23.7909,23.83,23.77,23.8,11098,22.2616042637918,22.2981908883715,22.2420477304486,22.2701193094101,11860.3944743301,0.0,1.0
2023-11-01,23.7593,23.82,23.7516,23.8,5916,22.2320355339524,22.2888336953844,22.2248304953523,22.2701193094101,6322.40887638647,0.0,1.0
2023-11-02,23.78,23.78,23.75,23.7678,1979,22.2514049234358,22.2514049234358,22.2233333444743,22.2399891479914,2114.95050141461,0.0,1.0
2023-11-03,23.77,23.8,23.766,23.79,12272,22.2420477304486,22.2701193094101,22.2383048532538,22.2607621164229,13115.0442412128,0.0,1.0
2023-11-06,23.785,23.82,23.7844,23.82,9292,22.2560835199293,22.2888336953844,22.2555220883501,22.2888336953844,9930.32847859757,0.0,1.0
2023-11-07,23.745,23.77,23.721,23.721,2098,22.2186547479808,22.2420477304486,22.1961974848116,22.1961974848116,2242.12539260629,0.0,1.0
2023-11-08,23.73,23.75,23.69,23.75,2702,22.2046189585,22.2233333444743,22.1671901865514,22.2233333444743,2887.61811764643,0.0,1.0
2023-11-09,23.69,23.7547,23.69,23.75,3826,22.1671901865514,22.2277312251783,22.1671901865514,22.2233333444743,4088.83305629728,0.0,1.0
2023-11-10,23.705,23.705,23.7014,23.705,1191,22.1812259760322,22.1812259760322,22.1778573865568,22.1812259760322,1272.81760848145,0.0,1.0
2023-11-13,23.76,23.765,23.72,23.72,12123,22.2326905374615,22.237369133955,22.1952617655129,22.1952617655129,12955.808453082,0.0,1.0
2023-11-14,23.775,23.785,23.76,23.78,7023,22.2467263269422,22.2560835199293,22.2326905374615,22.2514049234358,7505.4559734385,0.0,1.0
2023-11-15,23.78,23.78,23.775,23.7775,8245,22.2514049234358,22.2514049234358,22.2467263269422,22.249065625189,8811.40317542367,0.0,1.0
2023-11-16,23.72,23.75,23.72,23.75,2149,22.1952617655129,22.2233333444743,22.1952617655129,22.2233333444743,2296.62891740273,0.0,1.0
2023-11-17,23.73,23.7401,23.73,23.73,1868,22.2046189585,22.2140697234171,22.2046189585,22.2046189585,1996.32518274002,0.0,1.0
2023-11-20,23.74,23.77,23.74,23.77,6312,22.2139761514872,22.2420477304486,22.2139761514872,22.2420477304486,6745.61271598232,0.0,1.0
2023-11-21,23.735,23.75,23.65,23.75,1853,22.2092975549936,22.2233333444743,22.1297614146029,22.2233333444743,1980.29473427048,0.0,1.0
2023-11-22,23.725,23.7291,23.725,23.7291,989,22.1999403620065,22.2037768111312,22.1999403620065,22.2037768111312,1056.94090242499,0.0,1.0
2023-11-24,23.7204,23.7204,23.7204,23.7204,84,22.1956360532324,22.1956360532324,22.1956360532324,22.1956360532324,89.7705114294225,0.0,1.0
2023-11-27,23.71,23.75,23.68,23.75,2446,22.1859045725257,22.2233333444743,22.1578329935643,22.2233333444743,2614.03179709962,0.0,1.0
2023-11-28,23.72,23.7375,23.2,23.7375,138113,22.1952617655129,22.2116368532404,21.7086877301812,22.2116368532404,147600.888631569,0.0,1.0
2023-11-29,23.745,23.7496,23.73,23.74,5370,22.2186547479808,22.2229590567548,22.2046189585,22.2139761514872,5738.90055209522,0.0,1.0
2023-11-30,23.7203,23.74,23.72,23.74,30933,22.1955424813025,22.2139761514872,22.1952617655129,22.2139761514872,33057.9908338849,0.0,1.0
2023-12-01,23.72,23.76,23.72,23.76,1096,22.1952617655129,22.2326905374615,22.1952617655129,22.2326905374615,1171.29143484104,0.0,1.0
2023-12-04,23.75,23.75,23.725,23.725,1631,22.2233333444743,22.2233333444743,22.1999403620065,22.1999403620065,1743.04409692129,0.0,1.0
2023-12-05,23.73,23.7334,23.73,23.7334,395,22.2046189585,22.2078004041157,22.2046189585,22.2078004041157,422.135143031214,0.0,1.0
2023-12-06,23.725,23.7692,23.725,23.7692,9494,22.1999403620065,22.2412991550096,22.1999403620065,22.2412991550096,10146.205184654,0.0,1.0
2023-12-07,23.735,23.75,23.735,23.75,4076,22.2092975549936,22.2233333444743,22.2092975549936,22.2233333444743,4356.00719745627,0.0,1.0
2023-12-08,23.73,23.74,23.72,23.74,3418,22.2046189585,22.2139761514872,22.1952617655129,22.2139761514872,3652.8048579258,0.0,1.0
2023-12-11,23.75,23.75,23.74,23.75,7685,22.2233333444743,22.2233333444743,22.2139761514872,22.2233333444743,8212.93309922754,0.0,1.0
2023-12-12,23.7462,23.76,23.72,23.76,971,22.2197776111392,22.2326905374615,22.1952617655129,22.2326905374615,1037.70436426154,0.0,1.0
2023-12-13,23.845,23.86,23.78,23.78,526,22.3122266778522,22.3262624673329,22.2514049234358,22.2514049234358,562.134392998528,0.0,1.0
2023-12-14,23.95,23.96,23.93,23.95,3716,22.4104772042173,22.4198343972044,22.391762818243,22.4104772042173,3971.27643418731,0.0,1.0
2023-12-15,23.9057,24.03,23.89,24.03,3592,22.3690248392842,22.4853347481144,22.3543340462944,22.4853347481144,3838.75806017245,0.0,1.0
2023-12-18,23.91,23.94,23.91,23.9305,6245,22.3730484322687,22.4011200112301,22.3730484322687,22.3922306778923,6674.01004615171,0.0,1.0
2023-12-19,23.925,23.95,23.925,23.9289,12941,22.3870842217494,22.4104772042173,22.3870842217494,22.3907335270144,13830.0022429543,0.0,1.0
2023-12-20,23.9,23.96,23.9,23.95,25481,22.3636912392815,22.4198343972044,22.3636912392815,22.4104772042173,27231.4571634895,0.0,1.0
2023-12-21,23.93,23.94,23.91,23.94,2983,22.391762818243,22.4011200112301,22.3730484322687,22.4011200112301,3187.92185230913,0.0,1.0
2023-12-22,23.93,23.98,23.92,23.98,8723,22.391762818243,22.4385487831787,22.3824056252558,22.4385487831787,9322.24013331967,0.0,1.0
2023-12-26,23.985,23.985,23.92,23.985,15068,22.4432273796723,22.4432273796723,22.3824056252558,22.4432273796723,16103.119835935,0.0,1.0
2023-12-27,23.9963,24.01,23.98,23.98,1347,22.4538010077478,22.4666203621402,22.4385487831787,22.4385487831787,1439.53427256467,0.0,1.0
2023-12-28,23.125,23.14,23.11,23.12,3125,22.4806081492208,22.4951901653176,22.466026133124,22.4757474771886,3214.57607019874,0.8999487,1.0
2023-12-29,23.095,23.115,23.09,23.105,4325,22.4514441170273,22.4708868051563,22.446583444995,22.4611654610918,4448.97328115504,0.0,1.0
2024-01-02,23.13,23.15,23.115,23.125,5730,22.4854688212531,22.5049115093822,22.4708868051563,22.4806081492208,5894.2466823164,0.0,1.0
2024-01-03,23.065,23.24,22.98,23.08,9545,22.4222800848337,22.5924036059629,22.3396486602852,22.4368621009305,9818.60114881501,0.0,1.0
2024-01-04,22.99,23.06,22.975,23.045,9442,22.3493700043497,22.4174194128014,22.3347879882529,22.4028373967046,9712.64872154127,0.0,1.0
2024-01-05,22.99,23.0299,22.94,23.0,2063,22.3493700043497,22.3881581671672,22.3007632840271,22.3590913484142,2122.1345385024,0.0,1.0
2024-01-08,23.09,23.09,23.0,23.0,6382,22.446583444995,22.446583444995,22.3590913484142,22.3590913484142,6564.93583360266,0.0,1.0
2024-01-09,23.05,23.09,23.04,23.075,10012,22.4076980687369,22.446583444995,22.3979767246724,22.4320014288982,10298.9873967455,0.0,1.0
2024-01-10,23.05,23.1799,23.05,23.0518,6453,22.4076980687369,22.5339783281351,22.4076980687369,22.4094479106685,6637.97100191758,0.0,1.0
2024-01-11,23.047,23.047,23.0,23.0,233,22.4047816655175,22.4047816655175,22.3590913484142,22.3590913484142,239.678791794018,0.0,1.0
2024-01-12,23.075,23.1,23.075,23.08,1584,22.4320014288982,22.4563047890595,22.4320014288982,22.4368621009305,1629.40431846233,0.0,1.0
2024-01-16,23.0222,23.24,23.005,23.07,44557,22.3806727322375,22.5924036059629,22.3639520204465,22.4271407568659,45834.1971071504,0.0,1.0
2024-01-17,22.89,22.9941,22.86,22.95,5416,22.2521565637044,22.3533557554162,22.2229925315109,22.3104846280916,5571.24607878284,0.0,1.0
2024-01-18,22.85,22.96,22.835,22.96,2469,22.2132711874463,22.3202059721561,22.1986891713495,22.3202059721561,2539.77226154262,0.0,1.0
2024-01-19,22.92,22.936,22.86,22.92,11258,22.281320595898,22.2968747464013,22.2229925315109,22.281320595898,11580.7031674552,0.0,1.0
2024-01-22,22.98,23.02,22.96,23.02,15451,22.3396486602852,22.3785340365433,22.3202059721561,22.3785340365433,15893.892755405,0.0,1.0
2024-01-23,22.9031,22.96,22.84,22.95,38769,22.264891524429,22.3202059721561,22.2035498433818,22.3104846280916,39880.2878929711,0.0,1.0
2024-01-24,22.82,22.865,22.8,22.86,2674,22.1841071552527,22.2278532035431,22.1646644671237,22.2229925315109,2750.64845174766,0.0,1.0
2024-01-25,22.91,22.91,22.85,22.85,6651,22.2715992518335,22.2715992518335,22.2132711874463,22.2132711874463,6841.64654172537,0.0,1.0
2024-01-26,22.875,22.915,22.87,22.915,1935,22.2375745476076,22.2764599238658,22.2327138755754,22.2764599238658,1990.46550266706,0.0,1.0
2024-01-29,22.93,22.93,22.87,22.87,5797,22.2910419399625,22.2910419399625,22.2327138755754,22.2327138755754,5963.16719326147,0.0,1.0
2024-01-30,22.89,23.0,22.89,23.0,1055,22.2521565637044,22.3590913484142,22.2521565637044,22.3590913484142,1085.2408812991,0.0,1.0
2024-01-31,22.89,22.9502,22.89,22.93,1579,22.2521565637044,22.3106790549729,22.2521565637044,22.2910419399625,1624.26099675002,0.0,1.0
2024-02-01,23.01,23.01,22.895,22.895,2805,22.3688126924788,22.3688126924788,22.2570172357367,22.2570172357367,2885.40348061038,0.0,1.0
2024-02-02,22.915,22.93,22.88,22.93,2391,22.2764599238658,22.2910419399625,22.2424352196399,22.2910419399625,2459.53644283045,0.0,1.0
2024-02-05,22.8259,22.92,22.8259,22.92,1115,22.1898427482508,22.281320595898,22.1898427482508,22.281320595898,1146.96074184691,0.0,1.0
2024-02-06,22.9,22.91,22.85,22.91,25262,22.261877907769,22.2715992518335,22.2132711874463,22.2715992518335,25986.1186193153,0.0,1.0
2024-02-07,22.89,22.9,22.89,22.892,5927,22.2521565637044,22.261877907769,22.2521565637044,22.2541008325173,6096.89355778174,0.0,1.0
2024-02-08,22.9,22.9099,22.8999,22.9,1400,22.261877907769,22.2715020383928,22.2617806943283,22.261877907769,1440.13007944903,0.0,1.0
2024-02-09,22.905,23.01,22.89,22.89,7786,22.2667385798012,22.3688126924788,22.2521565637044,22.2521565637044,8009.18057042156,0.0,1.0
2024-02-12,22.91,22.93,22.91,22.93,1998,22.2715992518335,22.2910419399625,22.2715992518335,22.2910419399625,2055.27135624226,0.0,1.0
2024-02-13,22.79,22.8,22.78,22.8,12736,22.1549431230592,22.1646644671237,22.1452217789946,22.1646644671237,13101.0690656163,0.0,1.0
2024-02-14,22.84,22.85,22.8224,22.835,3939,22.2035498433818,22.2132711874463,22.1864402778282,22.1986891713495,4051.9088449641,0.0,1.0
2024-02-15,22.92,22.92,22.92,22.92,3939,22.281320595898,22.281320595898,22.281320595898,22.281320595898,4051.90884496411,0.0,1.0
2024-02-16,22.88,22.89,22.88,22.89,897,22.2424352196399,22.2521565637044,22.2424352196399,22.2521565637044,922.711915189845,0.0,1.0
2024-02-20,22.8801,22.91,22.88,22.88,2825,22.2425324330806,22.2715992518335,22.2424352196399,22.2424352196399,2905.97676745965,0.0,1.0
2024-02-21,22.89,22.97,22.88,22.97,931,22.2521565637044,22.3299273162207,22.2424352196399,22.3299273162207,957.686502833609,0.0,1.0
2024-02-22,22.91,22.91,22.89,22.9,716,22.2715992518335,22.2715992518335,22.2521565637044,22.261877907769,736.523669203934,0.0,1.0
2024-02-23,22.96,22.96,22.92,22.92,1077,22.3202059721561,22.3202059721561,22.281320595898,22.281320595898,1107.87149683329,0.0,1.0
2024-02-26,22.91,22.935,22.88,22.88,740,22.2715992518335,22.2959026119948,22.2424352196399,22.2424352196399,761.21161342306,0.0,1.0
2024-02-27,22.9,22.9243,22.88,22.92,9629,22.261877907769,22.2855007738458,22.2424352196399,22.281320595898,9905.00895358194,0.0,1.0
2024-02-28,22.94,22.96,22.91,22.91,8460,22.3007632840271,22.3202059721561,22.2715992518335,22.2715992518335,8702.50033724201,0.0,1.0
2024-02-29,22.98,22.98,22.9677,22.9677,659,22.3396486602852,22.3396486602852,22.3276914070858,22.3276914070858,677.889801683509,0.0,1.0
2024-03-01,23.015,23.015,22.99,22.99,1281,22.373673364511,22.373673364511,22.3493700043497,22.3493700043497,1317.71902269587,0.0,1.0
2024-03-04,23.0739,23.14,23.0199,23.02,6065,22.4309320810511,22.4951901653176,22.3784368231027,22.3785340365433,6238.84923704171,0.0,1.0
2024-03-05,23.096,23.1,23.07,23.1,3642,22.4524162514337,22.4563047890595,22.4271407568659,22.4563047890595,3746.39553525242,0.0,1.0
2024-03-06,23.07,23.08,23.07,23.08,725,22.4271407568659,22.4368621009305,22.4271407568659,22.4368621009305,745.781648286108,0.0,1.0
2024-03-07,23.085,23.09,23.0703,23.0703,11130,22.4417227729627,22.446583444995,22.4274323971879,22.4274323971879,11449.0341316198,0.0,1.0
2024-03-08,23.12,23.23,23.12,23.14,7857,22.4757474771886,22.5826822618984,22.4757474771886,22.4951901653176,8082.21573873646,0.0,1.0
2024-03-11,23.13,23.13,23.092,23.092,12306,22.4854688212531,22.4854688212531,22.4485277138079,22.4485277138079,12658.743398357,0.0,1.0
2024-03-12,23.11,23.24,23.08,23.24,91583,22.466026133124,22.5924036059629,22.4368621009305,22.5924036059629,94208.1664758437,0.0,1.0
2024-03-13,23.06,23.11,23.01,23.01,4546,22.4174194128014,22.466026133124,22.3688126924788,22.3688126924788,4676.30810083951,0.0,1.0
2024-03-14,23.0081,23.04,22.97,23.04,62871,22.3669656371065,22.3979767246724,22.3299273162207,22.3979767246724,64673.1558750287,0.0,1.0
2024-03-15,22.9856,23.01,22.98,23.0,11049,22.3450926129613,22.3688126924788,22.3396486602852,22.3590913484142,11365.7123198803,0.0,1.0
2024-03-18,22.99,23.01,22.99,23.01,7630,22.3493700043497,22.3688126924788,22.3493700043497,22.3688126924788,7848.70893299724,0.0,1.0
2024-03-19,23.01,23.02,23.0,23.02,4920,22.3688126924788,22.3785340365433,22.3590913484142,22.3785340365433,5061.02856492088,0.0,1.0
2024-03-20,23.05,23.06,23.01,23.015,6622,22.4076980687369,22.4174194128014,22.3688126924788,22.373673364511,6811.81527579392,0.0,1.0
2024-03-21,23.07,23.07,23.06,23.06,2231,22.4271407568659,22.4271407568659,22.4174194128014,22.4174194128014,2294.95014803629,0.0,1.0
2024-03-22,23.05,23.07,23.05,23.07,389,22.4076980687369,22.4271407568659,22.4076980687369,22.4271407568659,400.150429218338,0.0,1.0
2024-03-25,23.036,23.07,23.03,23.07,1193,22.3940881870465,22.4271407568659,22.3882553806078,22.4271407568659,1227.19656055907,0.0,1.0
2024-03-26,23.03,23.04,23.03,23.04,667,22.3882553806078,22.3979767246724,22.3882553806078,22.3979767246724,686.119116423219,0.0,1.0
2024-03-27,23.11,23.12,23.0,23.0,8571,22.466026133124,22.4757474771886,22.3590913484142,22.3590913484142,8816.68207925549,0.0,1.0
2024-03-28,23.1338,23.14,23.12,23.13,4870,22.4891629319976,22.4951901653176,22.4757474771886,22.4854688212531,5009.59534779772,0.0,1.0
2024-04-01,23.0528,23.07,23.0528,23.07,284,22.410420045075,22.4271407568659,22.410420045075,22.4271407568659,292.14067325966,0.0,1.0
2024-04-02,23.005,23.01,22.9801,23.01,34659,22.3639520204465,22.3688126924788,22.3397458737258,22.3688126924788,35652.4774454458,0.0,1.0
2024-04-03,23.037,23.037,23.0,23.02,8984,22.395060321453,22.395060321453,22.3590913484142,22.3785340365433,9241.52045269294,0.0,1.0
2024-04-04,23.0,23.115,23.0,23.115,523,22.3590913484142,22.4708868051563,22.3590913484142,22.4708868051563,537.991451108461,0.0,1.0
2024-04-05,23.0456,23.05,23.0456,23.05,207,22.4034206773485,22.4076980687369,22.4034206773485,22.4076980687369,212.933518889964,0.0,1.0
2024-04-08,23.09,23.09,22.98,22.98,4602,22.446583444995,22.446583444995,22.3396486602852,22.3396486602852,4733.91330401746,0.0,1.0
2024-04-09,23.1533,23.17,23.1,23.17,14333,22.5081195529235,22.5243541975112,22.4563047890595,22.5243541975112,14743.8460205307,0.0,1.0
2024-04-10,22.85,23.01,22.85,23.01,2094,22.2132711874463,22.3688126924788,22.2132711874463,22.3688126924788,2154.02313311877,0.0,1.0
2024-04-11,22.89,22.98,22.825,22.98,1081,22.2521565637044,22.3396486602852,22.188967827285,22.3396486602852,1111.98615420315,0.0,1.0
2024-04-12,22.82,22.99,22.82,22.92,2068,22.1841071552527,22.3493700043497,22.1841071552527,22.281320595898,2127.27786021472,0.0,1.0
2024-04-15,22.76,22.92,22.7103,22.92,11843,22.1257790908656,22.281320595898,22.0774640108649,22.281320595898,12182.4718077963,0.0,1.0
2024-04-16,22.645,22.675,22.63,22.635,2100,22.0139836341235,22.0431476663171,21.9994016180267,22.004262290059,2160.19511917355,0.0,1.0
2024-04-17,22.615,22.67,22.615,22.67,1314,21.9848196019299,22.0382869942848,21.9848196019299,22.0382869942848,1351.66494599717,0.0,1.0
2024-04-18,22.5989,22.64,22.595,22.628,6603,21.969168237986,22.0091229620912,21.9653769138009,21.9974573492138,6792.27065328713,0.0,1.0
2024-04-19,22.655,22.67,22.65,22.67,4024,22.023704978188,22.0382869942848,22.0188443061558,22.0382869942848,4139.34531407351,0.0,1.0
2024-04-22,22.68,22.68,22.65,22.665,2674,22.0480083383493,22.0480083383493,22.0188443061558,22.0334263222526,2750.64845174766,0.0,1.0
2024-04-23,22.7716,22.79,22.74,22.74,7166,22.1370558499804,22.1549431230592,22.1063364027365,22.1063364027365,7371.40867809413,0.0,1.0
2024-04-24,22.805,22.805,22.75,22.75,981,22.1695251391559,22.1695251391559,22.116057746801,22.116057746801,1009.11971995679,0.0,1.0
2024-04-25,22.75,22.75,22.68,22.73,6124,22.116057746801,22.116057746801,22.0480083383493,22.096615058672,6299.54043324707,0.0,1.0
2024-04-26,22.765,22.825,22.765,22.825,987,22.1306397628978,22.188967827285,22.1306397628978,22.188967827285,1015.29170601157,0.0,1.0
2024-04-29,22.83,22.85,22.81,22.81,17321,22.1938284993173,22.2132711874463,22.1743858111882,22.1743858111882,17817.4950758119,0.0,1.0
2024-04-30,22.6864,22.75,22.6864,22.73,3293,22.0542299985506,22.116057746801,22.0542299985506,22.096615058672,3387.39167973263,0.0,1.0
2024-05-01,22.6903,22.77,22.66,22.68,7989,22.0580213227358,22.1355004349301,22.0285656502203,22.0480083383493,8217.99943194167,0.0,1.0
2024-05-02,22.705,22.705,22.66,22.66,408,22.0723116985107,22.0723116985107,22.0285656502203,22.0285656502203,419.695051725146,0.0,1.0
2024-05-03,22.71,22.7195,22.71,22.71,645,22.0771723705429,22.0864076474042,22.0771723705429,22.0771723705429,663.48850088902,0.0,1.0
2024-05-06,22.755,22.9289,22.745,22.76,27520,22.1209184188333,22.2899725921155,22.1111970747688,22.1257790908656,28308.8427045982,0.0,1.0
2024-05-07,22.75,22.77,22.74,22.765,2942,22.116057746801,22.1355004349301,22.1063364027365,22.1306397628978,3026.3304955279,0.0,1.0
2024-05-08,22.755,22.755,22.7511,22.7511,1426,22.1209184188333,22.1209184188333,22.1171270946481,22.1171270946481,1466.87535235309,0.0,1.0
2024-05-09,22.77,22.77,22.76,22.765,637,22.1355004349301,22.1355004349301,22.1257790908656,22.1306397628978,655.25918614931,0.0,1.0
2024-05-10,22.77,22.77,22.77,22.77,200,22.1355004349301,22.1355004349301,22.1355004349301,22.1355004349301,205.732868492719,0.0,1.0
2024-05-13,22.8,22.81,22.8,22.81,1227,22.1646644671237,22.1743858111882,22.1646644671237,22.1743858111882,1262.17114820283,0.0,1.0
2024-05-14,22.8,22.81,22.8,22.81,2660,22.1646644671237,22.1743858111882,22.1646644671237,22.1743858111882,2736.24715095316,0.0,1.0
2024-05-15,22.83,22.83,22.81,22.82,4952,22.1938284993173,22.1938284993173,22.1743858111882,22.1841071552527,5093.94582387972,0.0,1.0
2024-05-16,22.84,22.84,22.8333,22.84,408,22.2035498433818,22.2035498433818,22.1970365428586,22.2035498433818,419.695051725147,0.0,1.0
2024-05-17,22.89,22.9,22.86,22.86,3777,22.2521565637044,22.261877907769,22.2229925315109,22.2229925315109,3885.26522148501,0.0,1.0
2024-05-20,22.935,22.94,22.92,22.94,2572,22.2959026119948,22.3007632840271,22.281320595898,22.3007632840271,2645.72468881637,0.0,1.0
2024-05-21,22.95,22.95,22.9327,22.95,8495,22.3104846280916,22.3104846280916,22.29366670286,22.3104846280916,8738.50358922824,0.0,1.0
2024-05-22,22.91,22.92,22.91,22.92,4828,22.2715992518335,22.281320595898,22.2715992518335,22.281320595898,4966.39144541424,0.0,1.0
2024-05-23,22.89,22.93,22.89,22.93,408,22.2521565637044,22.2910419399625,22.2521565637044,22.2910419399625,419.695051725148,0.0,1.0
2024-05-24,22.89,22.9,22.89,22.9,941,22.2521565637044,22.261877907769,22.2521565637044,22.261877907769,967.973146258245,0.0,1.0
2024-05-28,22.95,22.96,22.86,22.86,6688,22.3104846280916,22.3202059721561,22.2229925315109,22.2229925315109,6879.70712239653,0.0,1.0
2024-05-29,22.91,22.96,22.89,22.96,830,22.2715992518335,22.3202059721561,22.2521565637044,22.3202059721561,853.791404244784,0.0,1.0
2024-05-30,22.85,22.88,22.85,22.87,1283,22.2132711874463,22.2424352196399,22.2132711874463,22.2327138755754,1319.77635138079,0.0,1.0
2024-05-31,22.84,22.89,22.8301,22.89,2080,22.2035498433818,22.2521565637044,22.1939257127579,22.2521565637044,2139.62183232428,0.0,1.0
2024-06-03,22.82,22.83,22.82,22.83,3549,22.1841071552527,22.1938284993173,22.1841071552527,22.1938284993173,3650.72975140331,0.0,1.0
2024-06-04,22.85,22.85,22.78,22.8,20159,22.2132711874463,22.2132711874463,22.1452217789946,22.1646644671237,20736.8444797236,0.0,1.0
2024-06-05,22.905,22.905,22.89,22.9,10079,22.2667385798012,22.2667385798012,22.2521565637044,22.261877907769,10367.9079076906,0.0,1.0
2024-06-06,23.0,23.01,22.95,22.95,4899,22.3590913484142,22.3688126924788,22.3104846280916,22.3104846280916,5039.42661372916,0.0,1.0
2024-06-07,22.8,22.85,22.8,22.81,3856,22.1646644671237,22.2132711874463,22.1646644671237,22.1743858111882,3966.52970453962,0.0,1.0
2024-06-10,22.86,22.87,22.8401,22.8401,8476,22.2229925315109,22.2327138755754,22.2036470568224,22.2036470568224,8718.95896672141,0.0,1.0
2024-06-11,22.895,22.9,22.85,22.85,3467,22.2570172357367,22.261877907769,22.2132711874463,22.2132711874463,3566.37927532128,0.0,1.0
2024-06-12,22.98,23.12,22.98,23.08,4471,22.3396486602852,22.4757474771886,22.3396486602852,22.4368621009305,4599.15827515473,0.0,1.0
2024-06-13,23.0,23.025,22.97,23.0,6845,22.3590913484142,22.3833947085756,22.3299273162207,22.3590913484142,7041.20742416332,0.0,1.0
2024-06-14,22.9888,23.0,22.96,22.96,12585,22.348203443062,22.3590913484142,22.3202059721561,22.3202059721561,12945.7407499043,0.0,1.0
2024-06-17,22.93,22.93,22.8,22.8,713,22.2910419399625,22.2910419399625,22.1646644671237,22.1646644671237,733.437676176545,0.0,1.0
2024-06-18,23.0032,23.01,22.97,22.98,2789,22.3622021785149,22.3688126924788,22.3299273162207,22.3396486602852,2868.94485113097,0.0,1.0
2024-06-20,22.98,23.0,22.9701,23.0,7494,22.3396486602852,22.3590913484142,22.3300245296613,22.3590913484142,7708.81058242218,0.0,1.0
2024-06-21,22.95,22.96,22.91,22.95,7097,22.3104846280916,22.3202059721561,22.2715992518335,22.3104846280916,7300.43083846414,0.0,1.0
2024-06-24,23.045,23.06,22.96,22.96,15116,22.4028373967046,22.4174194128014,22.3202059721561,22.3202059721561,15549.2902006797,0.0,1.0
2024-06-25,22.88,23.01,22.88,23.01,675,22.2424352196399,22.3688126924788,22.2424352196399,22.3688126924788,694.348431162927,0.0,1.0
2024-06-26,22.83,22.83,22.83,22.83,47,22.1938284993173,22.1938284993173,22.1938284993173,22.1938284993173,48.3472240957889,0.0,1.0
2024-06-27,22.9209,22.9209,22.88,22.8975,2236,22.2821955168638,22.2821955168638,22.2424352196399,22.2594475717528,2300.0934697486,0.0,1.0
2024-06-28,22.9358,22.945,22.88,22.945,3511,22.29668031952,22.3056239560593,22.2424352196399,22.3056239560593,3611.64050638968,0.0,1.0
2024-07-01,22.89,22.97,22.83,22.97,7039,22.2521565637044,22.3299273162207,22.1938284993173,22.3299273162207,7240.76830660126,0.0,1.0
2024-07-02,22.91,22.94,22.87,22.92,10390,22.2715992518335,22.3007632840271,22.2327138755754,22.281320595898,10687.8225181968,0.0,1.0
2024-07-03,22.985,22.985,22.985,22.985,49,22.3445093323175,22.3445093323175,22.3445093323175,22.3445093323175,50.4045527807161,0.0,1.0
2024-07-05,23.03,23.03,22.87,22.87,1709,22.3882553806078,22.3882553806078,22.2327138755754,22.2327138755754,1757.98736127029,0.0,1.0
2024-07-08,22.975,23.0,22.975,23.0,3436,22.3347879882529,22.3590913484142,22.3347879882529,22.3590913484142,3534.49068070492,0.0,1.0
2024-07-09,22.9258,22.95,22.9258,22.95,1272,22.2869589754554,22.3104846280916,22.2869589754554,22.3104846280916,1308.4610436137,0.0,1.0
2024-07-10,22.9444,22.9444,22.93,22.93,5585,22.3050406754155,22.3050406754155,22.2910419399625,22.2910419399625,5745.09035265917,0.0,1.0
2024-07-11,23.07,23.0765,23.04,23.0765,7298,22.4271407568659,22.4334596305079,22.3979767246724,22.4334596305079,7507.19237129933,0.0,1.0
2024-07-12,23.11,23.12,23.11,23.11,1761,22.466026133124,22.4757474771886,22.466026133124,22.466026133124,1811.4779070784,0.0,1.0
2024-07-15,23.01,23.1,23.01,23.1,9278,22.3688126924788,22.4563047890595,22.3688126924788,22.4563047890595,9543.94776937722,0.0,1.0
2024-07-16,23.125,23.125,23.05,23.05,11055,22.4806081492208,22.4806081492208,22.4076980687369,22.4076980687369,11371.8843059351,0.0,1.0
2024-07-17,23.115,23.13,23.1101,23.13,1214,22.4708868051563,22.4854688212531,22.4661233465647,22.4854688212531,1248.79851175081,0.0,1.0
2024-07-18,23.05,23.15,23.04,23.13,2346,22.4076980687369,22.5049115093822,22.3979767246724,22.4854688212531,2413.24654741959,0.0,1.0
2024-07-19,22.96,23.01,22.96,23.01,560,22.3202059721561,22.3688126924788,22.3202059721561,22.3688126924788,576.052031779614,0.0,1.0
2024-07-22,23.025,23.03,22.9593,22.98,5262,22.3833947085756,22.3882553806078,22.3195254780716,22.3396486602852,5412.83177004343,0.0,1.0
2024-07-23,23.01,23.03,23.01,23.03,3832,22.3688126924788,22.3882553806078,22.3688126924788,22.3882553806078,3941.84176032049,0.0,1.0
2024-07-24,22.935,23.07,22.935,23.02,16753,22.2959026119948,22.4271407568659,22.2959026119948,22.3785340365433,17233.2137292926,0.0,1.0
2024-07-25,22.935,22.985,22.92,22.92,22183,22.2959026119948,22.3445093323175,22.281320595898,22.281320595898,22818.8611088699,0.0,1.0
2024-07-26,22.9418,22.97,22.9418,22.97,1154,22.3025131259587,22.3299273162207,22.3025131259587,22.3299273162207,1187.07865120299,0.0,1.0
2024-07-29,22.91,22.955,22.88,22.93,138143,22.2715992518335,22.3153453001239,22.2424352196399,22.2910419399625,142102.778260948,0.0,1.0
2024-07-30,22.94,22.96,22.92,22.92,9484,22.3007632840271,22.3202059721561,22.281320595898,22.281320595898,9755.85262392473,0.0,1.0
2024-07-31,23.055,23.43,23.03,23.03,12689,22.4125587407691,22.7771091431889,22.3882553806078,22.3882553806078,13052.7218415206,0.0,1.0
2024-08-01,23.035,23.1,23.035,23.1,4453,22.3931160526401,22.4563047890595,22.3931160526401,22.4563047890595,4580.64231699039,0.0,1.0
2024-08-02,23.09,23.105,23.051,23.105,3190,22.446583444995,22.4611654610918,22.4086702031433,22.4611654610918,3281.43925245887,0.0,1.0
2024-08-05,22.9556,23.04,22.94,23.015,32098,22.3159285807677,22.3979767246724,22.3007632840271,22.373673364511,33018.0680643965,0.0,1.0
2024-08-06,23.035,23.06,23.005,23.005,10190,22.3931160526401,22.4174194128014,22.3639520204465,22.3639520204465,10482.089649704,0.0,1.0
2024-08-07,22.985,23.06,22.985,23.05,25815,22.3445093323175,22.4174194128014,22.3445093323175,22.4076980687369,26554.9700006977,0.0,1.0
2024-08-08,23.005,23.005,23.005,23.005,221,22.3639520204465,22.3639520204465,22.3639520204465,22.3639520204465,227.334819684455,0.0,1.0
2024-08-09,23.06,23.06,23.0051,23.0051,16751,22.4174194128014,22.4174194128014,22.3640492338872,22.3640492338872,17231.1564006077,0.0,1.0
2024-08-12,23.0,23.01,22.95,22.95,9271,22.3590913484142,22.3688126924788,22.3104846280916,22.3104846280916,9536.74711898001,0.0,1.0
2024-08-13,23.095,23.1,23.04,23.04,8306,22.4514441170273,22.4563047890595,22.3979767246724,22.3979767246724,8544.08602850261,0.0,1.0
2024-08-14,23.1144,23.135,23.11,23.122,2074,22.4703035245124,22.4903294932854,22.466026133124,22.4776917460015,2133.4498462695,0.0,1.0
2024-08-15,23.08,23.08,23.0552,23.0552,1204,22.4368621009305,22.4368621009305,22.4127531676504,22.4127531676504,1238.51186832617,0.0,1.0
2024-08-16,23.0775,23.08,23.06,23.08,1145,22.4344317649143,22.4368621009305,22.4174194128014,22.4368621009305,1177.82067212082,0.0,1.0
2024-08-19,23.1325,23.14,23.1245,23.14,3537,22.4878991572692,22.4951901653176,22.4801220820176,22.4951901653176,3638.38577929374,0.0,1.0
2024-08-20,23.16,23.165,23.13,23.13,30199,22.5146328534467,22.519493525479,22.4854688212531,22.4854688212531,31064.6344780581,0.0,1.0
2024-08-21,23.19,23.19,23.1501,23.19,4020,22.5437968856403,22.5437968856403,22.5050087228228,22.5437968856403,4135.23065670365,0.0,1.0
2024-08-22,23.2008,23.2008,23.2,23.2,720,22.55429593723,22.55429593723,22.5535182297048,22.5535182297048,740.638326573787,0.0,1.0
2024-08-23,23.35,23.35,23.33,23.34,6528,22.6993383906727,22.6993383906727,22.6798957025437,22.6896170466082,6715.12082760236,0.0,1.0
2024-08-26,23.3548,23.41,23.34,23.385,6342,22.7040046358237,22.7576664550599,22.6896170466082,22.7333630948986,6523.78925990412,0.0,1.0
2024-08-27,23.3598,23.36,23.34,23.345,7313,22.708865307856,22.7090597347372,22.6896170466082,22.6944777186405,7522.62233643626,0.0,1.0
2024-08-28,23.325,23.33,23.32,23.32,1511,22.6750350305114,22.6798957025437,22.6701743584791,22.6701743584791,1554.31182146249,0.0,1.0
2024-08-29,23.315,23.32,23.29,23.32,9085,22.6653136864469,22.6701743584791,22.6410103262856,22.6701743584791,9345.41555128175,0.0,1.0
2024-08-30,23.355,23.36,23.31,23.36,10891,22.704199062705,22.7090597347372,22.6604530144146,22.7090597347372,11203.183353771,0.0,1.0
2024-09-03,23.375,23.375,23.37,23.3726,1065,22.723641750834,22.723641750834,22.7187810788018,22.7213086282586,1095.52752472373,0.0,1.0
2024-09-04,23.445,23.46,23.42,23.43,3501,22.7916911592857,22.8062731753825,22.7673877991244,22.7771091431889,3601.35386296505,0.0,1.0
2024-09-05,23.4503,23.51,23.4503,23.51,1313,22.7968434716399,22.8548798957052,22.7968434716399,22.8548798957052,1350.6362816547,0.0,1.0
2024-09-06,23.475,23.49,23.432,23.432,7017,22.8208551914793,22.8354372075761,22.7790534120019,22.7790534120019,7218.13769106705,0.0,1.0
2024-09-09,23.54,23.5411,23.5,23.5,17364,22.8840439278988,22.8851132757459,22.8451585516406,22.8451585516406,17861.7276425378,0.0,1.0
2024-09-10,23.67,23.67,23.5799,23.5799,1119,23.0104214007376,23.0104214007376,22.9228320907162,22.9228320907162,1151.07539921676,0.0,1.0
2024-09-11,23.62,23.62,23.58,23.58,1042,22.961814680415,22.961814680415,22.9229293041569,22.9229293041569,1071.86824484707,0.0,1.0
2024-09-12,23.65,23.65,23.61,23.61,222,22.9909787126086,22.9909787126086,22.9520933363504,22.9520933363504,228.363484026918,0.0,1.0
2024-09-13,23.73,23.74,23.71,23.71,7801,23.0687494651248,23.0784708091893,23.0493067769957,23.0493067769957,8024.6105355585,0.0,1.0
2024-09-16,23.79,23.79,23.75,23.75,3898,23.127077529512,23.127077529512,23.0881921532538,23.0881921532538,4009.73360692309,0.0,1.0
2024-09-17,23.72,23.78,23.72,23.78,3295,23.0590281210603,23.1173561854474,23.0590281210603,23.1173561854474,3389.44900841754,0.0,1.0
2024-09-18,23.6714,23.7599,23.6714,23.705,6053,23.0117823889066,23.0978162838777,23.0117823889066,23.0444461049635,6226.50526493216,0.0,1.0
2024-09-19,23.685,23.8,23.655,23.655,34800,23.0250034168344,23.1367988735765,22.9958393846408,22.9958393846408,35797.5191177331,0.0,1.0
2024-09-20,23.68,23.8,23.644,23.8,18928,23.0201427448021,23.1367988735765,22.9851459061698,23.1367988735765,19470.558674151,0.0,1.0
2024-09-23,23.73,23.74,23.69,23.74,6862,23.0687494651248,23.0784708091893,23.0298640888667,23.0784708091893,7058.69471798519,0.0,1.0
2024-09-24,23.745,23.76,23.73,23.73,8294,23.0833314812216,23.0979134973184,23.0687494651248,23.0687494651248,8531.74205639305,0.0,1.0
2024-09-25,23.69,23.735,23.665,23.735,7815,23.0298640888667,23.073610137157,23.0055607287054,23.073610137157,8039.01183635299,0.0,1.0
2024-09-26,23.62,23.73,23.6051,23.73,7333,22.961814680415,23.0687494651248,22.9473298777588,23.0687494651248,7543.19562328554,0.0,1.0
2024-09-27,23.65,23.67,23.65,23.65,13700,22.9909787126086,23.0104214007376,22.9909787126086,22.9909787126086,14092.7014917512,0.0,1.0
2024-09-30,23.67,23.67,23.6003,23.64,6202,23.0104214007376,23.0104214007376,22.9426636326079,22.981257368544,6379.77625195922,0.0,1.0
2024-10-01,23.665,23.68,23.665,23.6735,930,23.0055607287054,23.0201427448021,23.0055607287054,23.0138238711602,956.657838491142,0.0,1.0
2024-10-02,23.615,23.62,23.58,23.59,4890,22.9569540083827,22.961814680415,22.9229293041569,22.9326506482214,5030.16863464698,0.0,1.0
2024-10-03,23.53,23.54,23.52,23.52,1785,22.8743225838342,22.8840439278988,22.8646012397697,22.8646012397697,1836.16585129752,0.0,1.0
2024-10-04,23.405,23.45,23.38,23.45,19909,22.7528057830276,22.796551831318,22.7285024228663,22.796551831318,20479.6783941077,0.0,1.0
2024-10-07,23.32,23.55,23.31,23.35,27428,22.6701743584791,22.8937652719633,22.6604530144146,22.6993383906727,28214.2055850915,0.0,1.0
2024-10-08,23.35,23.6899,23.315,23.38,42428,22.6993383906727,23.029766875426,22.6653136864469,22.7285024228663,43644.1707220455,0.0,1.0
2024-10-09,23.33,23.36,23.27,23.36,9889,22.6798957025437,22.7090597347372,22.6215676381565,22.7090597347372,10172.4616826225,0.0,1.0
2024-10-10,23.2742,23.2742,23.26,23.26,306,22.6256506026636,22.6256506026636,22.611846294092,22.611846294092,314.77128879386,0.0,1.0
2024-10-11,23.35,23.43,23.31,23.322,25408,22.6993383906727,22.7771091431889,22.6604530144146,22.672118627292,26136.3036133151,0.0,1.0
2024-10-14,23.3675,23.37,23.36,23.37,13591,22.7163507427856,22.7187810788018,22.7090597347372,22.7187810788018,13980.5770784227,0.0,1.0
2024-10-15,23.49,23.505,23.4599,23.47,4998,22.8354372075761,22.8500192236729,22.8061759619419,22.8159945194471,5141.26438363305,0.0,1.0
2024-10-16,23.545,23.56,23.545,23.545,4860,22.888904599931,22.9034866160278,22.888904599931,22.888904599931,4999.30870437308,0.0,1.0
2024-10-17,23.48,23.54,23.47,23.54,4126,22.8257158635116,22.8840439278988,22.8159945194471,22.8840439278988,4244.26907700479,0.0,1.0
2024-10-18,23.52,23.55,23.513,23.55,1182,22.8646012397697,22.8937652719633,22.8577962989245,22.8937652719633,1215.88125279197,0.0,1.0
2024-10-21,23.355,23.4595,23.355,23.4595,2677,22.704199062705,22.8057871081793,22.704199062705,22.8057871081793,2753.73444477504,0.0,1.0
2024-10-22,23.3505,23.36,23.34,23.34,4205,22.6998244578759,22.7090597347372,22.6896170466082,22.6896170466082,4325.53356005943,0.0,1.0
2024-10-23,23.355,23.375,23.34,23.3405,24364,22.704199062705,22.723641750834,22.6896170466082,22.6901031138114,25062.378039783,0.0,1.0
2024-10-24,23.42,23.43,23.41,23.41,13573,22.7673877991244,22.7771091431889,22.7576664550599,22.7576664550599,13962.0611202584,0.0,1.0
2024-10-25,23.33,23.4435,23.33,23.4435,20010,22.6798957025437,22.7902329576761,22.6798957025437,22.7902329576761,20583.5734926965,0.0,1.0
2024-10-28,23.33,23.38,23.31,23.38,2264,22.6798957025437,22.7285024228663,22.6604530144146,22.7285024228663,2328.89607133758,0.0,1.0
2024-10-29,23.255,23.27,23.24,23.2604,5661,22.6069856220597,22.6215676381565,22.5924036059629,22.6122351478546,5823.26884268641,0.0,1.0
2024-10-30,23.275,23.335,23.27,23.335,10267,22.6264283101888,22.6847563745759,22.6215676381565,22.6847563745759,10561.2968040737,0.0,1.0
2024-10-31,23.255,23.27,23.19,23.2169,29041,22.6069856220597,22.6215676381565,22.5437968856403,22.5699473011739,29873.4411694853,0.0,1.0
2024-11-01,23.125,23.26,23.102,23.26,5870,22.4806081492208,22.611846294092,22.4582490578724,22.611846294092,6038.25969026132,0.0,1.0
2024-11-04,23.2005,23.25,23.1888,23.1888,3200,22.554004296908,22.6021249500274,22.5426303243525,22.5426303243525,3291.72589588351,0.0,1.0
2024-11-05,23.26,23.28,23.19,23.19,4480,22.611846294092,22.631288982221,22.5437968856403,22.5437968856403,4608.4162542369,0.0,1.0
2024-11-06,23.0561,23.14,22.98,23.11,44211,22.4136280886162,22.4951901653176,22.3396486602852,22.466026133124,45478.2792446581,0.0,1.0
2024-11-07,23.1901,23.3,23.13,23.13,17019,22.5438940990809,22.6507316703501,22.4854688212531,22.4854688212531,17506.8384443879,0.0,1.0
2024-11-08,23.2833,23.29,23.23,23.23,5167,22.6344970257623,22.6410103262856,22.5826822618984,22.5826822618984,5315.1086575094,0.0,1.0
2024-11-11,23.2,23.26,23.2,23.255,21639,22.5535182297048,22.611846294092,22.5535182297048,22.6069856220597,22259.2677065697,0.0,1.0
2024-11-12,23.13,23.205,23.08,23.205,5036,22.4854688212531,22.5583789017371,22.4368621009305,22.5583789017371,5180.35362864667,0.0,1.0
2024-11-13,23.11,23.21,23.11,23.13,3547,22.466026133124,22.5632395737693,22.466026133124,22.4854688212531,3648.67242271838,0.0,1.0
2024-11-14,23.1,23.14,23.1,23.14,8122,22.4563047890595,22.4951901653176,22.4563047890595,22.4951901653176,8354.81178948933,0.0,1.0
2024-11-15,23.12,23.12,23.03,23.03,804,22.4757474771886,22.4757474771886,22.3882553806078,22.3882553806078,827.04613134073,0.0,1.0
2024-11-18,23.22,23.22,23.08,23.09,13844,22.5729609178339,22.5729609178339,22.4368621009305,22.446583444995,14240.829157066,0.0,1.0
2024-11-19,23.19,23.19,23.15,23.15,1038,22.5437968856403,22.5437968856403,22.5049115093822,22.5049115093822,1067.75358747721,0.0,1.0
2024-11-20,23.166,23.17,23.14,23.17,1187,22.5204656598854,22.5243541975112,22.4951901653176,22.5243541975112,1221.02457450429,0.0,1.0
2024-11-21,23.205,23.2198,23.2,23.2005,2531,22.5583789017371,22.5727664909526,22.5535182297048,22.554004296908,2603.54945077536,0.0,1.0
2024-11-22,23.24,23.2547,23.19,23.19,3091,22.5924036059629,22.6066939817378,22.5437968856403,22.5437968856403,3179.60148255498,0.0,1.0
2024-11-25,23.46,23.46,23.31,23.31,20586,22.8062731753825,22.8062731753825,22.6604530144146,22.6604530144146,21176.0841539556,0.0,1.0
2024-11-26,23.46,23.46,23.41,23.439,9110,22.8062731753825,22.8062731753825,22.7576664550599,22.785858352847,9371.13215984337,0.0,1.0
2024-11-27,23.5296,23.5557,23.44,23.44,6464,22.8739337300716,22.8993064380801,22.7868304872535,22.7868304872535,6649.28630968469,0.0,1.0
2024-11-29,23.545,23.57,23.545,23.57,362,22.888904599931,22.9132079600923,22.888904599931,22.9132079600923,372.376491971822,0.0,1.0
2024-12-02,23.46,23.54,23.4301,23.54,19983,22.8062731753825,22.8840439278988,22.7772063566296,22.8840439278988,20555.7995554501,0.0,1.0
2024-12-03,23.425,23.46,23.4111,23.46,7530,22.7722484711567,22.8062731753825,22.758735802907,22.8062731753825,7745.84249875087,0.0,1.0
2024-12-04,23.42,23.42,23.4101,23.42,3097,22.7673877991244,22.7673877991244,22.7577636685005,22.7673877991244,3185.77346860976,0.0,1.0
2024-12-05,23.425,23.44,23.4,23.4,23543,22.7722484711567,22.7868304872535,22.7479451109954,22.7479451109954,24217.8446146204,0.0,1.0
2024-12-06,23.43,23.45,23.4099,23.45,6606,22.7771091431889,22.796551831318,22.7575692416192,22.796551831318,6795.35664631452,0.0,1.0
2024-12-09,23.42,23.43,23.35,23.35,2416,22.7673877991244,22.7771091431889,22.6993383906727,22.6993383906727,2485.25305139205,0.0,1.0
2024-12-10,23.3256,23.355,23.3256,23.355,308,22.6756183111553,22.704199062705,22.6756183111553,22.704199062705,316.828617478787,0.0,1.0
2024-12-11,23.3009,23.37,23.26,23.26,16962,22.6516065913159,22.7187810788018,22.611846294092,22.611846294092,17448.2045768675,0.0,1.0
2024-12-12,23.27,23.32,23.27,23.3,4565,22.6215676381565,22.6701743584791,22.6215676381565,22.6507316703501,4695.85272334631,0.0,1.0
2024-12-13,23.215,23.24,23.1962,23.24,7383,22.5681002458016,22.5924036059629,22.5498241189603,22.5924036059629,7594.62884040872,0.0,1.0
2024-12-16,23.21,23.255,23.21,23.222,898,22.5632395737693,22.6069856220597,22.5632395737693,22.5749051866468,923.74057953231,0.0,1.0
2024-12-17,23.185,23.2,23.17,23.18,5781,22.538936213608,22.5535182297048,22.5243541975112,22.5340755415757,5946.70856378205,0.0,1.0
2024-12-18,22.8669,23.17,22.8669,23.16,3639,22.2297002589154,22.5243541975112,22.2297002589154,22.5146328534467,3743.30954222502,0.0,1.0
2024-12-19,22.74,22.87,22.74,22.86,44934,22.1063364027365,22.2327138755754,22.1063364027365,22.2229925315109,46222.0035642592,0.0,1.0
2024-12-20,22.905,22.95,22.9,22.95,11608,22.2667385798012,22.3104846280916,22.261877907769,22.3104846280916,11940.7356873174,0.0,1.0
2024-12-23,22.875,22.9,22.83,22.9,44217,22.2375745476076,22.261877907769,22.1938284993173,22.261877907769,45484.4512307129,0.0,1.0
2024-12-24,22.9043,22.905,22.86,22.86,1373,22.2660580857167,22.2667385798012,22.2229925315109,22.2229925315109,1412.35614220252,0.0,1.0
2024-12-26,22.9163,22.929,22.9,22.9,3025,22.2777236985941,22.2900698055561,22.261877907769,22.261877907769,3111.70963595238,0.0,1.0
2024-12-27,22.865,22.88,22.8384,22.88,1450,22.2278532035431,22.2424352196399,22.2019944283315,22.2424352196399,1491.56329657221,0.0,1.0
2024-12-30,22.2155,22.23,22.15,22.16,4703,22.2155,22.23,22.15,22.16,4703,0.6367927,1.0
2024-12-31,22.26,22.3,22.22,22.27,25337,22.26,22.3,22.22,22.27,25337,0.0,1.0
2025-01-02,22.23,22.275,22.22,22.275,3415,22.23,22.275,22.22,22.275,3415,0.0,1.0
2025-01-03,22.24,22.25,22.2,22.22,13005,22.24,22.25,22.2,22.22,13005,0.0,1.0
2025-01-06,22.205,22.25,22.1939,22.23,2088,22.205,22.25,22.1939,22.23,2088,0.0,1.0
2025-01-07,22.185,22.22,22.17,22.17,19257,22.185,22.22,22.17,22.17,19257,0.0,1.0
2025-01-08,22.195,22.2061,22.18,22.2061,32875,22.195,22.2061,22.18,22.2061,32875,0.0,1.0
2025-01-10,22.18,22.23,22.11,22.11,2543,22.18,22.23,22.11,22.11,2543,0.0,1.0
2025-01-13,22.2046,22.22,22.18,22.18,3303,22.2046,22.22,22.18,22.18,3303,0.0,1.0
2025-01-14,22.2316,22.3299,22.22,22.22,11094,22.2316,22.3299,22.22,22.22,11094,0.0,1.0
2025-01-15,22.295,22.295,22.28,22.28,1401,22.295,22.295,22.28,22.28,1401,0.0,1.0
2025-01-16,22.3,22.3,22.22,22.22,2361,22.3,22.3,22.22,22.22,2361,0.0,1.0
2025-01-17,22.28,22.33,22.22,22.22,3525,22.28,22.33,22.22,22.22,3525,0.0,1.0
2025-01-21,22.36,22.36,22.33,22.34,15347,22.36,22.36,22.33,22.34,15347,0.0,1.0
2025-01-22,22.28,22.33,22.28,22.28,4731,22.28,22.33,22.28,22.28,4731,0.0,1.0
2025-01-23,22.33,22.35,22.29,22.35,2541,22.33,22.35,22.29,22.35,2541,0.0,1.0
2025-01-24,22.35,22.36,22.3,22.36,8502,22.35,22.36,22.3,22.36,8502,0.0,1.0
2025-01-27,22.4019,22.4019,22.33,22.37,3439,22.4019,22.4019,22.33,22.37,3439,0.0,1.0
2025-01-28,22.34,22.36,22.34,22.35,527,22.34,22.36,22.34,22.35,527,0.0,1.0
2025-01-29,22.29,22.34,22.29,22.3379,1200,22.29,22.34,22.29,22.3379,1200,0.0,1.0
2025-01-30,22.32,22.37,22.32,22.37,5124,22.32,22.37,22.32,22.37,5124,0.0,1.0
2025-01-31,22.4,22.4,22.347,22.37,8012,22.4,22.4,22.347,22.37,8012,0.0,1.0
2025-02-03,22.36,22.37,22.31,22.31,891,22.36,22.37,22.31,22.31,891,0.0,1.0
2025-02-04,22.395,22.4,22.3,22.34,4733,22.395,22.4,22.3,22.34,4733,0.0,1.0
2025-02-05,22.49,22.5,22.445,22.445,5412,22.49,22.5,22.445,22.445,5412,0.0,1.0
2025-02-06,22.495,22.4999,22.46,22.49,2569,22.495,22.4999,22.46,22.49,2569,0.0,1.0
2025-02-07,22.47,22.49,22.44,22.49,5621,22.47,22.49,22.44,22.49,5621,0.0,1.0
2025-02-10,22.5,22.52,22.47,22.47,4936,22.5,22.52,22.47,22.47,4936,0.0,1.0
2025-02-11,22.5131,22.525,22.45,22.45,9632,22.5131,22.525,22.45,22.45,9632,0.0,1.0
2025-02-12,22.42,22.45,22.39,22.4,33986,22.42,22.45,22.39,22.4,33986,0.0,1.0
2025-02-13,22.5264,22.53,22.44,22.44,16644,22.5264,22.53,22.44,22.44,16644,0.0,1.0
2025-02-14,22.5038,22.61,22.5038,22.61,9302,22.5038,22.61,22.5038,22.61,9302,0.0,1.0
2025-02-18,22.56,22.56,22.42,22.42,9176,22.56,22.56,22.42,22.42,9176,0.0,1.0
2025-02-19,22.5919,22.5919,22.55,22.56,3164,22.5919,22.5919,22.55,22.56,3164,0.0,1.0
2025-02-20,22.655,22.66,22.58,22.59,23264,22.655,22.66,22.58,22.59,23264,0.0,1.0
2025-02-21,22.595,22.625,22.58,22.62,7236,22.595,22.625,22.58,22.62,7236,0.0,1.0
2025-02-24,22.605,22.655,22.5848,22.5848,12951,22.605,22.655,22.5848,22.5848,12951,0.0,1.0
2025-02-25,22.67,22.67,22.595,22.595,1919,22.67,22.67,22.595,22.595,1919,0.0,1.0
2025-02-26,22.6151,22.65,22.61,22.64,4172,22.6151,22.65,22.61,22.64,4172,0.0,1.0
2025-02-27,22.6252,22.7,22.595,22.64,16772,22.6252,22.7,22.595,22.64,16772,0.0,1.0
2025-02-28,22.66,22.66,22.59,22.66,3169,22.66,22.66,22.59,22.66,3169,0.0,1.0
2025-03-03,22.74,22.75,22.69,22.69,6778,22.74,22.75,22.69,22.69,6778,0.0,1.0
2025-03-04,22.715,22.76,22.68,22.76,10792,22.715,22.76,22.68,22.76,10792,0.0,1.0
2025-03-05,22.761,22.77,22.6829,22.69,5392,22.761,22.77,22.6829,22.69,5392,0.0,1.0
2025-03-06,22.5953,22.65,22.5953,22.63,3591,22.5953,22.65,22.5953,22.63,3591,0.0,1.0
2025-03-07,22.655,22.66,22.62,22.62,681,22.655,22.66,22.62,22.62,681,0.0,1.0
2025-03-10,22.63,22.73,22.62,22.71,4152,22.63,22.73,22.62,22.71,4152,0.0,1.0
2025-03-11,22.5728,22.67,22.5728,22.67,2998,22.5728,22.67,22.5728,22.67,2998,0.0,1.0
2025-03-12,22.525,22.565,22.525,22.5419,20535,22.525,22.565,22.525,22.5419,20535,0.0,1.0
2025-03-13,22.4394,22.54,22.4394,22.5,3841,22.4394,22.54,22.4394,22.5,3841,0.0,1.0
2025-03-14,22.55,22.56,22.45,22.45,10023,22.55,22.56,22.45,22.45,10023,0.0,1.0
2025-03-17,22.665,22.68,22.6,22.6,611,22.665,22.68,22.6,22.6,611,0.0,1.0
2025-03-18,22.6472,22.7,22.63,22.69,41123,22.6472,22.7,22.63,22.69,41123,0.0,1.0
2025-03-19,22.72,22.73,22.62,22.71,36043,22.72,22.73,22.62,22.71,36043,0.0,1.0
2025-03-20,22.6948,22.72,22.68,22.6969,52460,22.6948,22.72,22.68,22.6969,52460,0.0,1.0
2025-03-21,22.615,22.7,22.58,22.67,20897,22.615,22.7,22.58,22.67,20897,0.0,1.0
2025-03-24,22.6596,22.67,22.6393,22.66,5079,22.6596,22.67,22.6393,22.66,5079,0.0,1.0
2025-03-25,22.6324,22.6883,22.63,22.675,16699,22.6324,22.6883,22.63,22.675,16699,0.0,1.0
2025-03-26,22.635,22.66,22.6,22.64,2783,22.635,22.66,22.6,22.64,2783,0.0,1.0
2025-03-27,22.639,22.67,22.61,22.6605,4449,22.639,22.67,22.61,22.6605,4449,0.0,1.0
2025-03-28,22.6753,22.6753,22.659,22.6699,1070,22.6753,22.6753,22.659,22.6699,1070,0.0,1.0
2025-03-31,22.795,22.81,22.72,22.73,12912,22.795,22.81,22.72,22.73,12912,0.0,1.0
2025-04-01,22.7936,22.81,22.7401,22.78,3061,22.7936,22.81,22.7401,22.78,3061,0.0,1.0
2025-04-02,22.836,22.836,22.8,22.8005,1659,22.836,22.836,22.8,22.8005,1659,0.0,1.0
2025-04-03,22.65,22.675,22.62,22.66,2127,22.65,22.675,22.62,22.66,2127,0.0,1.0
2025-04-04,22.41,22.44,22.33,22.44,22842,22.41,22.44,22.33,22.44,22842,0.0,1.0
2025-04-07,22.115,22.19,22.0899,22.19,22375,22.115,22.19,22.0899,22.19,22375,0.0,1.0
2025-04-08,21.9359,22.18,21.9199,22.18,11333,21.9359,22.18,21.9199,22.18,11333,0.0,1.0
2025-04-09,22.287,22.33,21.79,21.81,52438,22.287,22.33,21.79,21.81,52438,0.0,1.0
2025-04-10,22.125,22.2253,22.09,22.2253,10199,22.125,22.2253,22.09,22.2253,10199,0.0,1.0
2025-04-11,22.23,22.23,22.2099,22.2099,790,22.23,22.23,22.2099,22.2099,790,0.0,1.0
2025-04-14,22.33,22.38,22.2801,22.2801,12073,22.33,22.38,22.2801,22.2801,12073,0.0,1.0
2025-04-15,22.385,22.43,22.359,22.38,29709,22.385,22.43,22.359,22.38,29709,0.0,1.0
2025-04-16,22.425,22.46,22.39,22.42,4652,22.425,22.46,22.39,22.42,4652,0.0,1.0
2025-04-17,22.535,22.54,22.4905,22.51,9457,22.535,22.54,22.4905,22.51,9457,0.0,1.0
2025-04-21,22.34,22.47,22.29,22.47,31867,22.34,22.47,22.29,22.47,31867,0.0,1.0
2025-04-22,22.4614,22.488,22.41,22.44,14056,22.4614,22.488,22.41,22.44,14056,0.0,1.0
2025-04-23,22.46,22.547,22.459,22.547,3769,22.46,22.547,22.459,22.547,3769,0.0,1.0
2025-04-24,22.535,22.6,22.49,22.49,10959,22.535,22.6,22.49,22.49,10959,0.0,1.0
2025-04-25,22.51,22.56,22.51,22.52,5884,22.51,22.56,22.51,22.52,5884,0.0,1.0
2025-04-28,22.7,22.7,22.53,22.58,3487,22.7,22.7,22.53,22.58,3487,0.0,1.0
2025-04-29,22.6098,22.83,22.6,22.6,36843,22.6098,22.83,22.6,22.6,36843,0.0,1.0
2025-04-30,22.6515,22.679,22.57,22.57,32470,22.6515,22.679,22.57,22.57,32470,0.0,1.0
2025-05-01,22.5963,22.67,22.5963,22.66,11322,22.5963,22.67,22.5963,22.66,11322,0.0,1.0
2025-05-02,22.51,22.68,22.51,22.68,6345,22.51,22.68,22.51,22.68,6345,0.0,1.0
2025-05-05,22.61,22.62,22.53,22.62,9632,22.61,22.62,22.53,22.62,9632,0.0,1.0
2025-05-06,22.565,22.59,22.56,22.57,3997,22.565,22.59,22.56,22.57,3997,0.0,1.0
2025-05-07,22.56,22.74,22.56,22.61,25220,22.56,22.74,22.56,22.61,25220,0.0,1.0
2025-05-08,22.5004,22.6,22.48,22.6,19297,22.5004,22.6,22.48,22.6,19297,0.0,1.0
2025-05-09,22.555,22.56,22.51,22.525,7910,22.555,22.56,22.51,22.525,7910,0.0,1.0
2025-05-12,22.47,22.5301,22.47,22.51,23461,22.47,22.5301,22.47,22.51,23461,0.0,1.0
2025-05-13,22.43,22.495,22.43,22.47,26087,22.43,22.495,22.43,22.47,26087,0.0,1.0
2025-05-14,22.42,22.44,22.391,22.44,4290,22.42,22.44,22.391,22.44,4290,0.0,1.0
2025-05-15,22.51,22.6,22.44,22.44,169881,22.51,22.6,22.44,22.44,169881,0.0,1.0
2025-05-16,22.545,22.56,22.535,22.56,7101,22.545,22.56,22.535,22.56,7101,0.0,1.0
2025-05-19,22.5499,22.5699,22.52,22.52,52391,22.5499,22.5699,22.52,22.52,52391,0.0,1.0
2025-05-20,22.5277,22.56,22.51,22.55,2791,22.5277,22.56,22.51,22.55,2791,0.0,1.0
2025-05-21,22.425,22.51,22.425,22.51,2140,22.425,22.51,22.425,22.51,2140,0.0,1.0
2025-05-22,22.46,22.48,22.3801,22.48,12778,22.46,22.48,22.3801,22.48,12778,0.0,1.0
2025-05-23,22.46,22.48,22.43,22.46,7988,22.46,22.48,22.43,22.46,7988,0.0,1.0
2025-05-27,22.543,22.56,22.47,22.51,5999,22.543,22.56,22.47,22.51,5999,0.0,1.0
2025-05-28,22.5131,22.53,22.49,22.51,2180,22.5131,22.53,22.49,22.51,2180,0.0,1.0
2025-05-29,22.5902,22.72,22.55,22.565,135428,22.5902,22.72,22.55,22.565,135428,0.0,1.0
2025-05-30,22.605,22.61,22.5741,22.59,1704,22.605,22.61,22.5741,22.59,1704,0.0,1.0
2025-06-02,22.58,22.59,22.54,22.58,8300,22.58,22.59,22.54,22.58,8300,0.0,1.0
2025-06-03,22.585,22.59,22.56,22.56,3223,22.585,22.59,22.56,22.56,3223,0.0,1.0
2025-06-04,22.6363,22.642,22.5999,22.6,4696,22.6363,22.642,22.5999,22.6,4696,0.0,1.0
2025-06-05,22.605,22.65,22.58,22.62,26135,22.605,22.65,22.58,22.62,26135,0.0,1.0
2025-06-06,22.53,22.59,22.52,22.57,7858,22.53,22.59,22.52,22.57,7858,0.0,1.0
2025-06-09,22.58,22.61,22.47,22.47,6624,22.58,22.61,22.47,22.47,6624,0.0,1.0
2025-06-10,22.6049,22.61,22.475,22.605,12096,22.6049,22.61,22.475,22.605,12096,0.0,1.0
2025-06-11,22.65,22.86,22.629,22.6599,38849,22.65,22.86,22.629,22.6599,38849,0.0,1.0
2025-06-12,22.66,22.69,22.66,22.665,14558,22.66,22.69,22.66,22.665,14558,0.0,1.0
2025-06-13,22.6236,22.65,22.59,22.65,4230,22.6236,22.65,22.59,22.65,4230,0.0,1.0
2025-06-16,22.62,22.66,22.62,22.66,793,22.62,22.66,22.62,22.66,793,0.0,1.0
2025-06-17,22.6366,22.65,22.6141,22.6241,15966,22.6366,22.65,22.6141,22.6241,15966,0.0,1.0
2025-06-18,22.67,22.67,22.6603,22.67,1015,22.67,22.67,22.6603,22.67,1015,0.0,1.0
2025-06-20,22.675,22.7,22.66,22.67,22723,22.675,22.7,22.66,22.67,22723,0.0,1.0
2025-06-23,22.75,22.75,22.72,22.72,5991,22.75,22.75,22.72,22.72,5991,0.0,1.0
2025-06-24,22.785,22.79,22.74,22.74,17164,22.785,22.79,22.74,22.74,17164,0.0,1.0
2025-06-25,22.73,22.83,22.73,22.76,31409,22.73,22.83,22.73,22.76,31409,0.0,1.0
2025-06-26,22.74,22.75,22.7,22.72,60845,22.74,22.75,22.7,22.72,60845,0.0,1.0
2025-06-27,22.74,22.83,22.71,22.83,87807,22.74,22.83,22.71,22.83,87807,0.0,1.0
2025-06-30,22.79,22.8,22.73,22.8,17098,22.79,22.8,22.73,22.8,17098,0.0,1.0
2025-07-01,22.785,22.81,22.755,22.78,37187,22.785,22.81,22.755,22.78,37187,0.0,1.0
2025-07-02,22.81,22.88,22.77,22.78,21160,22.81,22.88,22.77,22.78,21160,0.0,1.0
2025-07-03,22.79,22.848,22.76,22.78,14723,22.79,22.848,22.76,22.78,14723,0.0,1.0
2025-07-07,22.7186,22.74,22.71,22.74,18031,22.7186,22.74,22.71,22.74,18031,0.0,1.0
2025-07-08,22.7104,22.72,22.695,22.7,12124,22.7104,22.72,22.695,22.7,12124,0.0,1.0
2025-07-09,22.74,22.75,22.7,22.7,10926,22.74,22.75,22.7,22.7,10926,0.0,1.0
2025-07-10,22.785,22.89,22.755,22.77,30338,22.785,22.89,22.755,22.77,30338,0.0,1.0
2025-07-11,22.745,22.77,22.745,22.76,7621,22.745,22.77,22.745,22.76,7621,0.0,1.0
2025-07-14,22.76,22.82,22.73,22.82,14357,22.76,22.82,22.73,22.82,14357,0.0,1.0
2025-07-15,22.7,22.73,22.6805,22.73,3837,22.7,22.73,22.6805,22.73,3837,0.0,1.0
2025-07-16,22.75,22.82,22.71,22.73,22551,22.75,22.82,22.71,22.73,22551,0.0,1.0
2025-07-17,22.752,22.78,22.752,22.78,3847,22.752,22.78,22.752,22.78,3847,0.0,1.0
2025-07-18,22.8086,22.88,22.8086,22.88,3354,22.8086,22.88,22.8086,22.88,3354,0.0,1.0
2025-07-21,22.8381,22.87,22.77,22.77,15027,22.8381,22.87,22.77,22.77,15027,0.0,1.0
2025-07-22,22.9147,22.9147,22.88,22.89,4999,22.9147,22.9147,22.88,22.89,4999,0.0,1.0
2025-07-23,22.873,22.91,22.86,22.91,4374,22.873,22.91,22.86,22.91,4374,0.0,1.0
2025-07-24,22.86,22.92,22.85,22.87,44290,22.86,22.92,22.85,22.87,44290,0.0,1.0
2025-07-25,22.845,22.845,22.825,22.825,1152,22.845,22.845,22.825,22.825,1152,0.0,1.0
2025-07-28,22.8,22.83,22.79,22.83,19833,22.8,22.83,22.79,22.83,19833,0.0,1.0
2025-07-29,22.91,22.93,22.83,22.8317,9665,22.91,22.93,22.83,22.8317,9665,0.0,1.0
2025-07-30,22.7824,22.8867,22.77,22.88,16336,22.7824,22.8867,22.77,22.88,16336,0.0,1.0
2025-07-31,22.7411,22.8,22.7411,22.8,1589,22.7411,22.8,22.7411,22.8,1589,0.0,1.0
2025-08-01,22.83,22.8325,22.78,22.82,19325,22.83,22.8325,22.78,22.82,19325,0.0,1.0
2025-08-04,22.86,22.89,22.8308,22.89,3858,22.86,22.89,22.8308,22.89,3858,0.0,1.0
2025-08-05,22.8594,22.91,22.82,22.83,27363,22.8594,22.91,22.82,22.83,27363,0.0,1.0
2025-08-06,22.86,22.88,22.8369,22.86,28876,22.86,22.88,22.8369,22.86,28876,0.0,1.0
2025-08-07,22.87,22.89,22.85,22.89,6551,22.87,22.89,22.85,22.89,6551,0.0,1.0
2025-08-08,22.85,22.88,22.83,22.87,14966,22.85,22.88,22.83,22.87,14966,0.0,1.0
2025-08-11,22.8577,22.865,22.85,22.86,2104,22.8577,22.865,22.85,22.86,2104,0.0,1.0
2025-08-12,22.85,22.8695,22.83,22.8547,18738,22.85,22.8695,22.83,22.8547,18738,0.0,1.0
2025-08-13,22.87,22.89,22.86,22.8864,9163,22.87,22.89,22.86,22.8864,9163,0.0,1.0
2025-08-14,22.8593,22.86,22.8373,22.84,2551,22.8593,22.86,22.8373,22.84,2551,0.0,1.0
2025-08-15,22.87,22.8799,22.86,22.86,9227,22.87,22.8799,22.86,22.86,9227,0.0,1.0
2025-08-18,22.8554,22.8685,22.85,22.85,558,22.8554,22.8685,22.85,22.85,558,0.0,1.0
2025-08-19,22.85,22.86,22.8438,22.86,1382,22.85,22.86,22.8438,22.86,1382,0.0,1.0
2025-08-20,22.875,22.89,22.87,22.87,2865,22.875,22.89,22.87,22.87,2865,0.0,1.0
2025-08-21,22.875,22.89,22.875,22.89,1831,22.875,22.89,22.875,22.89,1831,0.0,1.0
2025-08-22,22.9106,22.93,22.9,22.93,13319,22.9106,22.93,22.9,22.93,13319,0.0,1.0
2025-08-25,22.9,22.91,22.8919,22.8919,737,22.9,22.91,22.8919,22.8919,737,0.0,1.0
2025-08-26,22.9,22.91,22.89,22.91,2180,22.9,22.91,22.89,22.91,2180,0.0,1.0
2025-08-27,22.905,22.91,22.9,22.9076,16031,22.905,22.91,22.9,22.9076,16031,0.0,1.0
2025-08-28,22.94,22.94,22.9001,22.91,25965,22.94,22.94,22.9001,22.91,25965,0.0,1.0
2025-08-29,22.97,22.97,22.96,22.96,762,22.97,22.97,22.96,22.96,762,0.0,1.0
2025-09-02,22.99,22.99,22.95,22.97,5971,22.99,22.99,22.95,22.97,5971,0.0,1.0
2025-09-03,22.99,23.01,22.98,22.99,3337,22.99,23.01,22.98,22.99,3337,0.0,1.0
2025-09-04,23.015,23.02,22.98,23.02,35296,23.015,23.02,22.98,23.02,35296,0.0,1.0
2025-09-05,23.0512,23.08,23.041,23.08,5601,23.0512,23.08,23.041,23.08,5601,0.0,1.0
2025-09-08,23.0896,23.1,23.055,23.06,10507,23.0896,23.1,23.055,23.06,10507,0.0,1.0
2025-09-09,23.06,23.08,23.05,23.08,3434,23.06,23.08,23.05,23.08,3434,0.0,1.0
2025-09-10,23.07,23.09,23.06,23.08,4648,23.07,23.09,23.06,23.08,4648,0.0,1.0
2025-09-11,23.12,23.13,23.09,23.09,7099,23.12,23.13,23.09,23.09,7099,0.0,1.0
2025-09-12,23.115,23.13,23.115,23.13,9490,23.115,23.13,23.115,23.13,9490,0.0,1.0
2025-09-15,23.1458,23.16,23.1418,23.1418,19701,23.1458,23.16,23.1418,23.1418,19701,0.0,1.0
2025-09-16,23.1596,23.18,23.157,23.17,3797,23.1596,23.18,23.157,23.17,3797,0.0,1.0
2025-09-17,23.115,23.18,23.115,23.165,9546,23.115,23.18,23.115,23.165,9546,0.0,1.0
2025-09-18,23.105,23.11,23.09,23.09,6894,23.105,23.11,23.09,23.09,6894,0.0,1.0
2025-09-19,23.09,23.255,23.07,23.21,42524,23.09,23.255,23.07,23.21,42524,0.0,1.0
2025-09-22,23.105,23.12,23.0845,23.09,10009,23.105,23.12,23.0845,23.09,10009,0.0,1.0
2025-09-23,23.13,23.1465,23.12,23.135,1751,23.13,23.1465,23.12,23.135,1751,0.0,1.0
2025-09-24,23.11,23.16,23.11,23.12,9931,23.11,23.16,23.11,23.12,9931,0.0,1.0
2025-09-25,23.095,23.11,23.07,23.08,7113,23.095,23.11,23.07,23.08,7113,0.0,1.0
2025-09-26,23.13,23.15,23.11,23.13,7918,23.13,23.15,23.11,23.13,7918,0.0,1.0
2025-09-29,23.145,23.16,23.145,23.15,1830,23.145,23.16,23.145,23.15,1830,0.0,1.0
2025-09-30,23.1614,23.17,23.145,23.1696,4235,23.1614,23.17,23.145,23.1696,4235,0.0,1.0
2025-10-01,23.1966,23.21,23.18,23.18,3721,23.1966,23.21,23.18,23.18,3721,0.0,1.0
2025-10-02,23.15,23.17,23.11,23.16,15808,23.15,23.17,23.11,23.16,15808,0.0,1.0
2025-10-03,23.19,23.24,23.19,23.21,610,23.19,23.24,23.19,23.21,610,0.0,1.0
2025-10-06,23.2049,23.21,23.19,23.2,4860,23.2049,23.21,23.19,23.2,4860,0.0,1.0
2025-10-07,23.225,23.23,23.2,23.22,4465,23.225,23.23,23.2,23.22,4465,0.0,1.0
2025-10-08,23.2154,23.24,23.21,23.21,13210,23.2154,23.24,23.21,23.21,13210,0.0,1.0
2025-10-09,23.15,23.23,23.14,23.17,31582,23.15,23.23,23.14,23.17,31582,0.0,1.0
2025-10-10,23.0664,23.15,23.049,23.14,18082,23.0664,23.15,23.049,23.14,18082,0.0,1.0
2025-10-13,23.16,23.18,23.13,23.13,2516,23.16,23.18,23.13,23.13,2516,0.0,1.0
2025-10-14,23.1753,23.1843,23.13,23.13,1845,23.1753,23.1843,23.13,23.13,1845,0.0,1.0
2025-10-15,23.24,23.275,23.2299,23.27,23634,23.24,23.275,23.2299,23.27,23634,0.0,1.0
2025-10-16,23.28,23.3,23.26,23.26,16002,23.28,23.3,23.26,23.26,16002,0.0,1.0
2025-10-17,23.2728,23.28,23.24,23.25,7269,23.2728,23.28,23.24,23.25,7269,0.0,1.0
2025-10-20,23.415,23.42,23.34,23.34,20166,23.415,23.42,23.34,23.34,20166,0.0,1.0
2025-10-21,23.31,23.33,23.31,23.33,1856,23.31,23.33,23.31,23.33,1856,0.0,1.0
2025-10-22,23.37,23.37,23.32,23.325,4819,23.37,23.37,23.32,23.325,4819,0.0,1.0
2025-10-23,23.41,23.4167,23.405,23.4167,5165,23.41,23.4167,23.405,23.4167,5165,0.0,1.0
2025-10-24,23.4,23.42,23.4,23.41,10797,23.4,23.42,23.4,23.41,10797,0.0,1.0
2025-10-27,23.3753,23.38,23.3544,23.37,2397,23.3753,23.38,23.3544,23.37,2397,0.0,1.0
2025-10-28,23.29,23.32,23.29,23.3099,10487,23.29,23.32,23.29,23.3099,10487,0.0,1.0
2025-10-29,23.2019,23.3,23.19,23.3,8353,23.2019,23.3,23.19,23.3,8353,0.0,1.0
2025-10-30,23.25,23.26,23.2,23.2,6464,23.25,23.26,23.2,23.2,6464,0.0,1.0
2025-10-31,23.295,23.3,23.26,23.26,5778,23.295,23.3,23.26,23.26,5778,0.0,1.0
2025-11-03,23.34,23.34,23.19,23.19,8133,23.34,23.34,23.19,23.19,8133,0.0,1.0
2025-11-04,23.32,23.34,23.23,23.23,4282,23.32,23.34,23.23,23.23,4282,0.0,1.0
2025-11-05,23.29,23.35,23.286,23.32,13829,23.29,23.35,23.286,23.32,13829,0.0,1.0
2025-11-06,23.3353,23.35,23.32,23.32,31215,23.3353,23.35,23.32,23.32,31215,0.0,1.0
2025-11-07,23.345,23.36,23.34,23.35,14593,23.345,23.36,23.34,23.35,14593,0.0,1.0
2025-11-10,23.37,23.375,23.351,23.37,3459,23.37,23.375,23.351,23.37,3459,0.0,1.0
2025-11-11,23.43,23.43,23.4001,23.4116,6236,23.43,23.43,23.4001,23.4116,6236,0.0,1.0
2025-11-12,23.43,23.45,23.42,23.42,24503,23.43,23.45,23.42,23.42,24503,0.0,1.0
2025-11-13,23.3902,23.43,23.39,23.43,14511,23.3902,23.43,23.39,23.43,14511,0.0,1.0
2025-11-14,23.3653,23.4,23.36,23.4,1558,23.3653,23.4,23.36,23.4,1558,0.0,1.0
2025-11-17,23.375,23.39,23.37,23.38,5218,23.375,23.39,23.37,23.38,5218,0.0,1.0
2025-11-18,23.4007,23.41,23.38,23.4,3250,23.4007,23.41,23.38,23.4,3250,0.0,1.0
2025-11-19,23.3945,23.41,23.39,23.41,31121,23.3945,23.41,23.39,23.41,31121,0.0,1.0
2025-11-20,23.35,23.41,23.24,23.37,151763,23.35,23.41,23.24,23.37,151763,0.0,1.0
2025-11-21,23.37,23.38,23.29,23.29,8554,23.37,23.38,23.29,23.29,8554,0.0,1.0
2025-11-24,23.41,23.42,23.3699,23.37,24912,23.41,23.42,23.3699,23.37,24912,0.0,1.0
2025-11-25,23.41,23.42,23.38,23.39,11820,23.41,23.42,23.38,23.39,11820,0.0,1.0
2025-11-26,23.4554,23.47,23.43,23.43,4922,23.4554,23.47,23.43,23.43,4922,0.0,1.0