date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-15,24.9555,25.04,24.9555,25.04,401,19.0110657160075,19.0754377002596,19.0110657160075,19.0754377002596,526.385824418769,0.0,1.0
2022-02-16,24.9825,24.9825,24.9825,24.9825,21,19.031634279023,19.031634279023,19.031634279023,19.031634279023,27.5663399321549,0.0,1.0
2022-02-17,25.0548,25.07,25.0548,25.0699,500,19.0867123199866,19.0982916591657,19.0867123199866,19.0982154793026,656.34142695607,0.0,1.0
2022-02-18,25.1359,26.31,25.1359,26.31,894,19.148494188896,20.0429219606162,19.148494188896,20.0429219606162,1173.53847139745,0.0,1.0
2022-02-22,25.0916,25.15,25.0916,25.1499,371,19.114746509578,19.1592355495818,19.114746509578,19.1591593697188,487.005338801405,0.0,1.0
2022-02-23,25.0182,26.35,25.0182,26.35,779,19.0588304901212,20.0733939058243,19.0588304901212,20.0733939058243,1022.57994319756,0.0,1.0
2022-02-24,25.0182,25.32,25.0182,25.32,857,19.0588304901212,19.2887413167162,19.0588304901212,19.2887413167162,1124.9692058027,0.0,1.0
2022-02-25,25.0327,25.05,25.0327,25.05,193,19.0698765702591,19.0830556865616,19.0698765702591,19.0830556865616,253.347790805043,0.0,1.0
2022-02-28,25.2396,25.2396,25.2396,25.2396,6,19.2274927068479,19.2274927068479,19.2274927068479,19.2274927068479,7.87609712347285,0.0,1.0
2022-03-01,25.4199,25.5599,25.41,25.41,1263,19.3648449998734,19.4714968081016,19.3573031934344,19.3573031934344,1657.91844449103,0.0,1.0
2022-03-02,25.0621,25.1901,25.04,25.1901,1030,19.0922734499871,19.1897836746529,19.0754377002596,19.1897836746529,1352.0633395295,0.0,1.0
2022-03-03,25.209,25.209,25.12,25.12,854,19.2041816687637,19.2041816687637,19.1363815906758,19.1363815906758,1121.03115724097,0.0,1.0
2022-03-04,25.3444,25.3444,25.3444,25.3444,52,19.3073292032931,19.3073292032931,19.3073292032931,19.3073292032931,68.2595084034313,0.0,1.0
2022-03-07,25.2644,25.2644,25.2644,25.2644,52,19.2463853128769,19.2463853128769,19.2463853128769,19.2463853128769,68.2595084034314,0.0,1.0
2022-03-08,25.0974,25.0974,25.0974,25.0974,1,19.1191649416332,19.1191649416332,19.1191649416332,19.1191649416332,1.31268285391214,0.0,1.0
2022-03-09,24.9921,24.9921,24.9921,24.9921,8,19.0389475458729,19.0389475458729,19.0389475458729,19.0389475458729,10.5014628312971,0.0,1.0
2022-03-10,24.8303,24.8303,24.8303,24.8303,12,18.9156885275062,18.9156885275062,18.9156885275062,18.9156885275062,15.7521942469457,0.0,1.0
2022-03-11,24.8228,24.8228,24.8228,24.8228,12,18.9099750377797,18.9099750377797,18.9099750377797,18.9099750377797,15.7521942469457,0.0,1.0
2022-03-14,24.6477,24.6477,24.6477,24.6477,150,18.7765840976313,18.7765840976313,18.7765840976313,18.7765840976313,196.902428086821,0.0,1.0
2022-03-15,24.661,24.661,24.661,24.661,3,18.786716019413,18.786716019413,18.786716019413,18.786716019413,3.93804856173642,0.0,1.0
2022-03-16,24.6304,24.6304,24.6304,24.6304,3,18.7634049813288,18.7634049813288,18.7634049813288,18.7634049813288,3.93804856173643,0.0,1.0
2022-03-17,24.6486,24.6486,24.6486,24.6486,0,18.7772697163985,18.7772697163985,18.7772697163985,18.7772697163985,0,0.0,1.0
2022-03-18,24.6579,24.6579,24.6363,24.6363,415,18.7843544436594,18.7843544436594,18.767899593247,18.767899593247,544.763384373538,0.0,1.0
2022-03-21,24.4687,24.61,24.4687,24.61,1506,18.6402221428252,18.7478642892727,18.6402221428252,18.7478642892727,1976.90037799168,0.0,1.0
2022-03-22,24.3879,24.3879,24.3879,24.3879,55,18.5786688135048,18.5786688135048,18.5786688135048,18.5786688135048,72.1975569651678,0.0,1.0
2022-03-23,24.4299,24.4299,24.4299,24.4299,24,18.6106643559733,18.6106643559733,18.6106643559733,18.6106643559733,31.5043884938914,0.0,1.0
2022-03-24,24.4155,24.4155,24.4155,24.4155,44,18.5996944556984,18.5996944556984,18.5996944556984,18.5996944556984,57.7580455721342,0.0,1.0
2022-03-25,24.299,24.299,24.299,24.299,4,18.5109449152799,18.5109449152799,18.5109449152799,18.5109449152799,5.25073141564855,0.0,1.0
2022-03-28,24.3506,24.3506,24.3506,24.3506,540,18.5769242946417,18.5769242946417,18.5769242946417,18.5769242946417,707.831059191686,0.03501,1.0
2022-03-29,24.4179,24.4179,24.4179,24.4179,205,18.6282670543695,18.6282670543695,18.6282670543695,18.6282670543695,268.713642841289,0.0,1.0
2022-03-30,24.4885,24.4885,24.4484,24.4484,3086,18.68212736398,18.68212736398,18.6515353184364,18.6515353184364,4045.12342345473,0.0,1.0
2022-03-31,24.4693,24.76,24.4693,24.76,699,18.6674798010265,18.8892530588703,18.6674798010265,18.8892530588703,916.247982175905,0.0,1.0
2022-04-01,24.3713,24.3713,24.3713,24.3713,101,18.592716198451,18.592716198451,18.592716198451,18.592716198451,132.390624034001,0.0,1.0
2022-04-04,24.3529,24.3529,21.93,21.93,361,18.5786789506205,18.5786789506205,16.7302633110269,16.7302633110269,473.19817105222,0.0,1.0
2022-04-05,24.2397,24.32,24.2397,24.32,2310,18.4923193607067,18.5535797411844,18.4923193607067,18.5535797411844,3027.94397543111,0.0,1.0
2022-04-06,24.2799,24.2799,24.21,24.21,3062,18.5229876956408,18.5229876956408,18.4696614117629,18.4696614117629,4013.66426526841,0.0,1.0
2022-04-07,24.3109,24.3109,24.3109,24.3109,0,18.5466374066596,18.5466374066596,18.5466374066596,18.5466374066596,0,0.0,1.0
2022-04-08,24.2721,24.2721,24.2721,24.2721,44,18.5170371231909,18.5170371231909,18.5170371231909,18.5170371231909,57.6751233415448,0.0,1.0
2022-04-11,24.2313,24.2313,24.2313,24.2313,2,18.4859110519146,18.4859110519146,18.4859110519146,18.4859110519146,2.62159651552476,0.0,1.0
2022-04-12,24.2526,24.2526,24.2526,24.2526,0,18.5021606920662,18.5021606920662,18.5021606920662,18.5021606920662,0,0.0,1.0
2022-04-13,24.1878,24.1878,24.1878,24.1878,1,18.4527251670979,18.4527251670979,18.4527251670979,18.4527251670979,1.31079825776238,0.0,1.0
2022-04-14,24.0322,24.0322,24.0322,24.0322,42,18.3340188756617,18.3340188756617,18.3340188756617,18.3340188756617,55.0535268260201,0.0,1.0
2022-04-18,23.9921,23.9921,23.9921,23.9921,2,18.303426830118,18.303426830118,18.303426830118,18.303426830118,2.62159651552477,0.0,1.0
2022-04-19,23.8922,23.8922,23.8922,23.8922,1,18.2272137291253,18.2272137291253,18.2272137291253,18.2272137291253,1.31079825776238,0.0,1.0
2022-04-20,23.9851,23.9851,23.9851,23.9851,2,18.2980865727912,18.2980865727912,18.2980865727912,18.2980865727912,2.62159651552477,0.0,1.0
2022-04-21,23.8856,23.8856,23.8856,23.8856,0,18.22217862936,18.22217862936,18.22217862936,18.22217862936,0,0.0,1.0
2022-04-22,23.8717,23.8717,23.8717,23.8717,0,18.2115744040967,18.2115744040967,18.2115744040967,18.2115744040967,0,0.0,1.0
2022-04-25,24.0299,24.0299,24.0299,24.0299,316,18.3322642196829,18.3322642196829,18.3322642196829,18.3322642196829,414.212249452913,0.0,1.0
2022-04-26,24.026,24.026,24.026,24.026,316,18.3502990315694,18.3502990315694,18.3502990315694,18.3502990315694,413.737998870675,0.02754,1.0
2022-04-27,24.0383,24.0383,23.99,23.99,304,18.3596933826095,18.3596933826095,18.3228033699888,18.3228033699888,398.026429293306,0.0,1.0
2022-04-28,23.9902,23.9902,23.9902,23.9902,32,18.3229561236643,18.3229561236643,18.3229561236643,18.3229561236643,41.8975188729795,0.0,1.0
2022-04-29,23.8605,23.95,23.8605,23.95,106,18.2238953651362,18.2922526348992,18.2238953651362,18.2922526348992,138.785531266745,0.0,1.0
2022-05-02,23.7537,24.11,23.7537,24.11,412,18.142324902447,18.4144555752576,18.142324902447,18.4144555752576,539.430555489612,0.0,1.0
2022-05-03,23.7456,23.8099,23.7456,23.8099,206,18.1361383785913,18.1852486852479,18.1361383785913,18.1852486852479,269.715277744807,0.0,1.0
2022-05-04,23.8672,23.8672,23.8672,23.8672,13,18.2290126132637,18.2290126132637,18.2290126132637,18.2290126132637,17.020867042148,0.0,1.0
2022-05-05,23.7384,23.7384,23.7384,23.7384,39,18.1306392462752,18.1306392462752,18.1306392462752,18.1306392462752,51.0626011264439,0.0,1.0
2022-05-06,23.7009,23.7009,23.7009,23.7009,5,18.1019979321287,18.1019979321287,18.1019979321287,18.1019979321287,6.54648732390306,0.0,1.0
2022-05-09,23.8154,23.8154,23.8154,23.8154,67,18.1894494113227,18.1894494113227,18.1894494113227,18.1894494113227,87.722930140301,0.0,1.0
2022-05-10,23.8783,23.94,23.8783,23.94,129,18.2374904422511,18.2846149511268,18.2374904422511,18.2846149511268,168.899372956699,0.0,1.0
2022-05-11,23.9248,23.9248,23.9248,23.9248,13,18.2730056717928,18.2730056717928,18.2730056717928,18.2730056717928,17.0208670421479,0.0,1.0
2022-05-12,23.9625,24.01,23.9625,24.01,252,18.3017997396147,18.3380787375336,18.3017997396147,18.3380787375336,329.942961124714,0.0,1.0
2022-05-13,23.8708,23.8708,23.8708,23.8708,34,18.2317621794218,18.2317621794218,18.2317621794218,18.2317621794218,44.5161138025408,0.0,1.0
2022-05-16,23.8664,23.8664,23.8664,23.8664,20,18.2284015985619,18.2284015985619,18.2284015985619,18.2284015985619,26.1859492956123,0.0,1.0
2022-05-17,23.7527,23.8299,23.7527,23.8299,270,18.1415611340697,18.2005240527927,18.1415611340697,18.2005240527927,353.510315490766,0.0,1.0
2022-05-18,23.7639,23.7639,23.7639,23.7639,270,18.1501153398948,18.1501153398948,18.1501153398948,18.1501153398948,353.510315490766,0.0,1.0
2022-05-19,23.7876,23.8899,23.7876,23.8899,165,18.1682166504354,18.2463501554271,18.1682166504354,18.2463501554271,216.034081688801,0.0,1.0
2022-05-20,23.8056,23.86,23.75,23.75,325,18.1819644812257,18.2235134809476,18.1394989594512,18.1394989594512,425.5216760537,0.0,1.0
2022-05-23,23.7502,23.84,23.7502,23.84,485,18.1396517131266,18.2082381134028,18.1396517131266,18.2082381134028,635.009270418598,0.0,1.0
2022-05-24,23.9532,23.9532,23.9331,23.9331,150,18.2946966937064,18.2946966937064,18.2793449493238,18.2793449493238,196.394619717092,0.0,1.0
2022-05-25,23.9702,23.9702,23.9702,23.9702,19,18.3365588384629,18.3365588384629,18.3365588384629,18.3365588384629,24.8374738145894,0.03781,1.0
2022-05-26,23.9362,23.99,23.89,23.89,811,18.3105497521596,18.351705306369,18.2752079937121,18.2752079937121,1060.16796124379,0.0,1.0
2022-05-27,23.9113,23.9113,23.9113,23.9113,26,18.291501921308,18.291501921308,18.291501921308,18.291501921308,33.9881220620698,0.0,1.0
2022-05-31,23.849,23.91,23.84,23.84,332,18.2438440955228,18.2905074562435,18.2369593373837,18.2369593373837,434.002174023353,0.0,1.0
2022-06-01,23.7205,23.75,23.7205,23.75,138,18.1455450487588,18.1681117559926,18.1455450487588,18.1681117559926,180.398494021755,0.0,1.0
2022-06-02,23.7897,23.8,23.6701,23.6701,657,18.1984811891174,18.206360412321,18.1069904031798,18.1069904031798,858.853699799221,0.0,1.0
2022-06-03,23.7013,23.75,23.7013,23.75,350,18.1308575647287,18.1681117559926,18.1308575647287,18.1681117559926,457.532412374016,0.0,1.0
2022-06-06,23.633,23.69,23.61,23.69,301,18.0786099001841,18.1222133683985,18.0610155182731,18.1222133683985,393.477874641654,0.0,1.0
2022-06-07,23.745,23.76,23.745,23.76,690,18.1642868903598,18.1757614872583,18.1642868903598,18.1757614872583,901.992470108771,0.0,1.0
2022-06-08,23.6135,23.6135,23.6135,23.6135,23,18.0636929242161,18.0636929242161,18.0636929242161,18.0636929242161,30.0664156702924,0.0,1.0
2022-06-09,23.622,23.622,23.622,23.622,201,18.0701951957919,18.0701951957919,18.0701951957919,18.0701951957919,262.754328249077,0.0,1.0
2022-06-10,23.5107,23.5107,23.5107,23.5107,1,17.9850536868049,17.9850536868049,17.9850536868049,17.9850536868049,1.30723546392575,0.0,1.0
2022-06-13,23.3699,23.4,23.3699,23.4,1074,17.8773454705841,17.9003711616938,17.8773454705841,17.9003711616938,1403.97088825626,0.0,1.0
2022-06-14,23.2351,23.2351,23.2351,23.2351,11,17.7742270931227,17.7742270931227,17.7742270931227,17.7742270931227,14.3795901031833,0.0,1.0
2022-06-15,23.3075,23.3075,23.3075,23.3075,101,17.8296111474862,17.8296111474862,17.8296111474862,17.8296111474862,132.030781856502,0.0,1.0
2022-06-16,23.4738,23.4738,23.32,23.32,299,17.9568261784345,17.9568261784345,17.8391733115683,17.8391733115683,390.863403713801,0.0,1.0
2022-06-17,23.4198,23.4198,23.4198,23.4198,75,17.9155176295998,17.9155176295998,17.9155176295998,17.9155176295998,98.0426597944319,0.0,1.0
2022-06-21,23.3029,23.3029,23.25,23.25,432,17.826092271104,17.826092271104,17.7856251927086,17.7856251927086,564.725720415927,0.0,1.0
2022-06-22,23.4535,23.4535,23.4535,23.4535,1,17.9412972239652,17.9412972239652,17.9412972239652,17.9412972239652,1.30723546392575,0.0,1.0
2022-06-23,23.5459,23.5459,23.5459,23.5459,1,18.0119807408601,18.0119807408601,18.0119807408601,18.0119807408601,1.30723546392575,0.0,1.0
2022-06-24,23.4945,23.4945,23.4945,23.4945,0,17.9726611221545,17.9726611221545,17.9726611221545,17.9726611221545,0,0.0,1.0
2022-06-27,23.3617,23.3617,23.3617,23.3617,1,17.8978467503761,17.8978467503761,17.8978467503761,17.8978467503761,1.30527992142457,0.035,1.0
2022-06-28,23.3545,23.3545,23.3545,23.3545,1,17.8923306921867,17.8923306921867,17.8923306921867,17.8923306921867,1.30527992142458,0.0,1.0
2022-06-29,23.4715,23.4715,23.4715,23.4715,1,17.9819666377641,17.9819666377641,17.9819666377641,17.9819666377641,1.30527992142457,0.0,1.0
2022-06-30,23.6467,23.6467,23.5,23.5,151,18.1161907203722,18.1161907203722,18.0038010347637,18.0038010347637,197.097268135111,0.0,1.0
2022-07-01,23.8247,23.8247,23.8247,23.8247,67,18.2525599367206,18.2525599367206,18.2525599367206,18.2525599367206,87.4537547354465,0.0,1.0
2022-07-05,23.8343,23.8343,23.8343,23.8343,4,18.2599146809731,18.2599146809731,18.2599146809731,18.2599146809731,5.2211196856983,0.0,1.0
2022-07-06,23.7471,23.7471,23.7471,23.7471,4,18.1931090873462,18.1931090873462,18.1931090873462,18.1931090873462,5.22111968569831,0.0,1.0
2022-07-07,23.65,23.65,23.65,23.65,116,18.118718913709,18.118718913709,18.118718913709,18.118718913709,151.41247088525,0.0,1.0
2022-07-08,23.563,23.563,23.563,23.563,32,18.0520665439207,18.0520665439207,18.0520665439207,18.0520665439207,41.7689574855864,0.0,1.0
2022-07-11,23.6952,23.6952,23.6952,23.6952,6,18.1533475012311,18.1533475012311,18.1533475012311,18.1533475012311,7.83167952854747,0.0,1.0
2022-07-12,23.6949,23.74,23.6949,23.74,2300,18.1531176654733,18.1876696410761,18.1531176654733,18.1876696410761,3002.14381927652,0.0,1.0
2022-07-13,23.7622,23.7622,23.7622,23.7622,2300,18.20467748716,18.20467748716,18.20467748716,18.20467748716,3002.14381927653,0.0,1.0
2022-07-14,23.7168,23.7168,23.67,23.6701,3077,18.1698956757993,18.1698956757993,18.1340412975683,18.1341179094876,4016.34631822341,0.0,1.0
2022-07-15,23.7362,23.7362,23.7362,23.7362,3077,18.1847583881429,18.1847583881429,18.1847583881429,18.1847583881429,4016.34631822341,0.0,1.0
2022-07-18,23.6459,23.6459,23.6459,23.6459,10,18.1155778250178,18.1155778250178,18.1155778250178,18.1155778250178,13.0527992142457,0.0,1.0
2022-07-19,23.6009,23.6009,23.6009,23.6009,10,18.0811024613342,18.0811024613342,18.0811024613342,18.0811024613342,13.0527992142458,0.0,1.0
2022-07-20,23.5437,23.5437,23.5437,23.5437,2,18.0372804434964,18.0372804434964,18.0372804434964,18.0372804434964,2.61055984284915,0.0,1.0
2022-07-21,23.7464,23.7464,23.7464,23.7464,2,18.1925728039111,18.1925728039111,18.1925728039111,18.1925728039111,2.61055984284916,0.0,1.0
2022-07-22,23.9385,23.9385,23.9385,23.9385,0,18.3397443008804,18.3397443008804,18.3397443008804,18.3397443008804,0,0.0,1.0
2022-07-25,23.8741,23.8741,23.8741,23.8741,0,18.2904062248532,18.2904062248532,18.2904062248532,18.2904062248532,0,0.0,1.0
2022-07-26,23.8032,23.88,23.7901,23.88,1181,18.2639904350797,18.3229184138982,18.2539389178593,18.3229184138982,1539.18056954334,0.03642,1.0
2022-07-27,23.932,23.932,23.932,23.932,52,18.3628175662233,18.3628175662233,18.3628175662233,18.3628175662233,67.7708633499184,0.0,1.0
2022-07-28,24.0445,24.05,24.0445,24.05,1166,18.4491378476958,18.4533579503456,18.4491378476958,18.4533579503456,1519.63128203856,0.0,1.0
2022-07-29,24.0135,24.04,24.0135,24.04,42407,18.425351814579,18.4456850364369,18.425351814579,18.4456850364369,55268.4423476919,0.0,1.0
2022-08-01,24.0431,24.09,24.0431,24.07,854,18.4480636397486,18.4840496059803,18.4480636397486,18.4687037781629,1113.00610193904,0.0,1.0
2022-08-02,23.8432,24.01,23.8432,24.01,1379,18.2946820907143,18.4226662947109,18.2946820907143,18.4226662947109,1797.23116460649,0.0,1.0
2022-08-03,23.8591,23.8591,23.8591,23.8591,51,18.3068820238291,18.3068820238291,18.3068820238291,18.3068820238291,66.4675775162661,0.0,1.0
2022-08-04,23.9173,23.9173,23.9173,23.9173,88,18.3515383827776,18.3515383827776,18.3515383827776,18.3515383827776,114.6891533614,0.0,1.0
2022-08-05,23.7226,23.74,23.7226,23.74,19322,18.2021467489758,18.2154976191769,18.2021467489758,18.2154976191769,25182.0888778293,0.0,1.0
2022-08-08,23.724,23.724,23.724,23.724,30,18.203220956923,18.203220956923,18.203220956923,18.203220956923,39.0985750095683,0.0,1.0
2022-08-09,23.76,23.76,23.76,23.76,675,18.2308434469942,18.2308434469942,18.2308434469942,18.2308434469942,879.717937715287,0.0,1.0
2022-08-10,23.7502,24.07,23.7502,24.07,670,18.2233239913637,18.4687037781629,18.2233239913637,18.4687037781629,873.201508547026,0.0,1.0
2022-08-11,23.675,23.7324,23.675,23.7324,125,18.1656236787706,18.2096662046063,18.1656236787706,18.2096662046063,162.910729206534,0.0,1.0
2022-08-12,23.7,23.7224,23.7,23.71,526,18.1848059635422,18.2019932906976,18.1848059635422,18.1924788774509,685.528348501098,0.0,1.0
2022-08-15,23.7636,23.7636,23.7636,23.7636,80,18.2336056960014,18.2336056960014,18.2336056960014,18.2336056960014,104.262866692182,0.0,1.0
2022-08-16,23.7044,23.7044,23.7,23.7,131,18.188182045662,18.188182045662,18.1848059635422,18.1848059635422,170.730444208448,0.0,1.0
2022-08-17,23.64,23.64,23.64,23.64,766,18.1387684800902,18.1387684800902,18.1387684800902,18.1387684800902,998.316948577644,0.0,1.0
2022-08-18,23.7153,23.78,23.7153,23.73,2503,18.1965455218225,18.2461892748116,18.1965455218225,18.2078247052682,3262.12444163164,0.0,1.0
2022-08-19,23.55,23.55,23.55,23.55,289,18.0697122549122,18.0697122549122,18.0697122549122,18.0697122549122,376.649605925508,0.0,1.0
2022-08-22,23.664,23.664,23.664,23.664,97,18.157183473471,18.157183473471,18.157183473471,18.157183473471,126.418725864271,0.0,1.0
2022-08-23,23.5756,23.5756,23.5756,23.5756,57,18.0893549145184,18.0893549145184,18.0893549145184,18.0893549145184,74.2872925181797,0.0,1.0
2022-08-24,23.5342,23.5342,23.5342,23.5342,13,18.0575890509365,18.0575890509365,18.0575890509365,18.0575890509365,16.9427158374796,0.0,1.0
2022-08-25,23.5353,23.5353,23.5353,23.5353,114,18.0584330714665,18.0584330714665,18.0584330714665,18.0584330714665,148.574585036359,0.0,1.0
2022-08-26,23.48,23.48,23.43,23.43,260,18.0543664270949,18.0543664270949,18.0159201612791,18.0159201612791,338.134269327684,0.05,1.0
2022-08-29,23.3962,23.3962,23.3962,23.3962,106,17.9899304855876,17.9899304855876,17.9899304855876,17.9899304855876,137.854740572056,0.0,1.0
2022-08-30,23.4715,23.49,23.4697,23.47,1151,18.0478305619062,18.062055680258,18.0464464963368,18.0466771739317,1496.89439998525,0.0,1.0
2022-08-31,23.3499,23.45,23.3499,23.4456,34858,17.9543292434422,18.0312986676054,17.9543292434422,18.0279153962136,45333.4013854785,0.0,1.0
2022-09-01,23.4,23.4,23.3,23.3,6031,17.9928524017896,17.9928524017896,17.915959870158,17.915959870158,7843.41453198179,0.0,1.0
2022-09-02,23.3814,23.45,23.26,23.2601,3019,17.9785503909061,18.0312986676054,17.8852028575054,17.885279750037,3926.25907346262,0.0,1.0
2022-09-06,23.2521,23.31,23.25,23.31,1443,17.8791283475065,17.9236491233212,17.8775136043422,17.9236491233212,1876.64519476865,0.0,1.0
2022-09-07,23.3135,23.33,23.3135,23.33,2115,17.9263403619283,17.9390276296475,17.9263403619283,17.9390276296475,2750.59222933866,0.0,1.0
2022-09-08,23.2388,23.27,23.2388,23.27,2085,17.8689016407995,17.8928921106686,17.8689016407995,17.8928921106686,2711.57673672393,0.0,1.0
2022-09-09,23.1363,23.2132,23.1363,23.2132,4222,17.7900867958771,17.8492171527018,17.7900867958771,17.8492171527018,5490.78032731341,0.0,1.0
2022-09-12,23.0863,23.21,23.0863,23.2099,1300,17.7516405300614,17.8467565916896,17.7516405300614,17.846679699158,1690.67134663842,0.0,1.0
2022-09-13,23.185,23.185,23.185,23.185,76,17.8275334587817,17.8275334587817,17.8275334587817,17.8275334587817,98.8392479573232,0.0,1.0
2022-09-14,22.96,23.27,22.96,23.23,6281,17.6545252626107,17.8928921106686,17.6545252626107,17.8621350980159,8168.54363710454,0.0,1.0
2022-09-15,23.0219,23.08,22.97,22.9901,2357,17.7021217396906,17.7467963005686,17.6622145157738,17.6776699146318,3065.31720309751,0.0,1.0
2022-09-16,22.99,23.06,22.99,23.06,1329,17.6775930221001,17.7314177942422,17.6775930221001,17.7314177942422,1728.38632283267,0.0,1.0
2022-09-19,22.9853,22.9853,22.93,22.98,1010,17.6739790731135,17.6739790731135,17.6314575031212,17.669903768937,1313.521584696,0.0,1.0
2022-09-20,22.85,23.01,22.85,23.01,857,17.5699434778159,17.6929715284265,17.5699434778159,17.6929715284265,1114.54257236087,0.0,1.0
2022-09-21,23.0472,23.0472,23.0472,23.0472,42,17.7215755501934,17.7215755501934,17.7215755501934,17.7215755501934,54.6216896606259,0.0,1.0
2022-09-22,22.8808,22.8808,22.8808,22.8808,58,17.5936263775585,17.5936263775585,17.5936263775585,17.5936263775585,75.4299523884832,0.0,1.0
2022-09-23,22.9489,22.9489,22.92,22.92,250,17.6459901915996,17.6459901915996,17.623768249958,17.623768249958,325.129105122773,0.0,1.0
2022-09-26,22.8068,22.83,22.8068,22.81,606,17.5367259041511,17.5545649714896,17.5367259041511,17.5391864651633,788.112950817602,0.0,1.0
2022-09-27,22.6596,22.67,22.6596,22.67,492,17.4619863634052,17.4700008322475,17.4619863634052,17.4700008322475,638.445304445076,0.05,1.0
2022-09-28,22.8123,22.8123,22.8123,22.8123,63,17.5796603434265,17.5796603434265,17.5796603434265,17.5796603434265,81.7521426423576,0.0,1.0
2022-09-29,22.97,22.97,22.91,22.91,2833,17.7011874334682,17.7011874334682,17.6549501132241,17.6549501132241,3676.25111279046,0.0,1.0
2022-09-30,22.8498,22.8498,22.76,22.83,2012,17.6085586685791,17.6085586685791,17.5393568126137,17.5933003528986,2610.87795232418,0.0,1.0
2022-10-03,22.8506,22.8592,22.74,22.855,1195,17.6091751661824,17.6158025154174,17.5239443725323,17.6125659030003,1550.69540408916,0.0,1.0
2022-10-04,22.7595,22.82,22.7595,22.82,329,17.5389715016117,17.5855941328579,17.5389715016117,17.5855941328579,426.927856021199,0.0,1.0
2022-10-05,22.7,22.71,22.62,22.62,2366,17.4931194923696,17.5008257124103,17.4314697320441,17.4314697320441,3070.24713479075,0.0,1.0
2022-10-06,22.5142,22.5142,22.5142,22.5142,22,17.3499379240135,17.3499379240135,17.3499379240135,17.3499379240135,28.5483672719344,0.0,1.0
2022-10-07,22.4002,22.49,22.4,22.49,286,17.2620870155497,17.3312888715151,17.2619328911488,17.3312888715151,371.128774535145,0.0,1.0
2022-10-10,22.3194,22.3194,22.3194,22.3194,170,17.1998207576209,17.1998207576209,17.1998207576209,17.1998207576209,220.601019828583,0.0,1.0
2022-10-11,22.3849,22.3849,22.3849,22.3849,108,17.2502964988874,17.2502964988874,17.2502964988874,17.2502964988874,140.146530244041,0.0,1.0
2022-10-12,22.3662,22.3662,22.3662,22.3662,19,17.2358858674113,17.2358858674113,17.2358858674113,17.2358858674113,24.6554080984887,0.0,1.0
2022-10-13,22.2002,22.2408,22.1301,22.1301,3548,17.1079626147358,17.139249868101,17.0539420122506,17.0539420122506,4604.07304912832,0.0,1.0
2022-10-14,22.0742,22.17,22.0742,22.17,248,17.0108642422231,17.0846898302129,17.0108642422231,17.0846898302129,321.817958338169,0.0,1.0
2022-10-17,22.0902,22.0902,22.0902,22.0902,13,17.0231941942882,17.0231941942882,17.0231941942882,17.0231941942882,16.8694897515976,0.0,1.0
2022-10-18,22.22,22.22,22.17,22.17,902,17.1232209304164,17.1232209304164,17.0846898302129,17.0846898302129,1170.48305814931,0.0,1.0
2022-10-19,22.05,22.05,22.04,22.04,727,16.9922151897246,16.9922151897246,16.9845089696839,16.9845089696839,943.39377303165,0.0,1.0
2022-10-20,21.7965,21.7965,21.78,21.78,1534,16.7968625116931,16.7968625116931,16.784147248626,16.784147248626,1990.59979068851,0.0,1.0
2022-10-21,21.8619,21.8619,21.8619,21.8619,93,16.8472611907592,16.8472611907592,16.8472611907592,16.8472611907592,120.681734376813,0.0,1.0
2022-10-24,21.845,21.845,21.845,21.845,15,16.8342376788905,16.8342376788905,16.8342376788905,16.8342376788905,19.4647958672279,0.0,1.0
2022-10-25,22.0198,22.0198,22.0198,22.0198,17,16.9689424052018,16.9689424052018,16.9689424052018,16.9689424052018,22.0601019828583,0.0,1.0
2022-10-26,22.0,22.0,22.0,22.0,233,16.9922151897246,16.9922151897246,16.9922151897246,16.9922151897246,301.667554392776,0.05,1.0
2022-10-27,22.1196,22.1196,22.1196,22.1196,27,17.0845910504833,17.0845910504833,17.0845910504833,17.0845910504833,34.9571844146135,0.0,1.0
2022-10-28,22.095,22.14,22.095,22.14,127,17.0655906644075,17.1003474682047,17.0655906644075,17.1003474682047,164.428237802071,0.0,1.0
2022-10-31,22.0034,22.07,21.98,21.99,1070,16.9948412593449,17.0462813289647,16.9767677213703,16.9844914555475,1385.34027124579,0.0,1.0
2022-11-01,22.0485,22.0485,22.0,22.0,1835,17.0296753004838,17.0296753004838,16.9922151897246,16.9922151897246,2375.79382965984,0.0,1.0
2022-11-02,22.0209,22.13,22.0209,22.13,520,17.0083577941549,17.0926237340276,17.0083577941549,17.0926237340276,673.249477614777,0.0,1.0
2022-11-03,21.9811,21.9811,21.9811,21.9811,41,16.9776173321298,16.9776173321298,16.9776173321298,16.9776173321298,53.0831318888576,0.0,1.0
2022-11-04,21.75,21.96,21.75,21.96,2410,16.7991218352959,16.961320253016,16.7991218352959,16.961320253016,3120.25238663773,0.0,1.0
2022-11-07,21.7784,21.7784,21.7784,21.7784,134,16.821057240359,16.821057240359,16.821057240359,16.821057240359,173.491211539193,0.0,1.0
2022-11-08,21.8523,21.8523,21.8523,21.8523,134,16.8781356359282,16.8781356359282,16.8781356359282,16.8781356359282,173.491211539192,0.0,1.0
2022-11-09,21.9639,21.9639,21.9639,21.9639,10,16.9643325093451,16.9643325093451,16.9643325093451,16.9643325093451,12.9471053387457,0.0,1.0
2022-11-10,22.24,22.24,22.24,22.24,259,17.1775848099762,17.1775848099762,17.1775848099762,17.1775848099762,335.330028273514,0.0,1.0
2022-11-11,22.2157,22.2157,22.2157,22.2157,24,17.1588161359257,17.1588161359257,17.1588161359257,17.1588161359257,31.0730528129897,0.0,1.0
2022-11-14,22.1507,22.1507,22.1507,22.1507,36,17.1086118637743,17.1086118637743,17.1086118637743,17.1086118637743,46.6095792194845,0.0,1.0
2022-11-15,22.15,22.31,22.15,22.3,914,17.1080712023819,17.2316509492162,17.1080712023819,17.2239272150391,1183.36542796136,0.0,1.0
2022-11-16,22.4796,22.4796,22.44,22.44,575,17.3626454808606,17.3626454808606,17.3320594935191,17.3320594935191,744.458556977881,0.0,1.0
2022-11-17,22.3856,22.3856,22.3856,22.3856,75,17.2900423795954,17.2900423795954,17.2900423795954,17.2900423795954,97.1032900405932,0.0,1.0
2022-11-18,22.3845,22.41,22.3845,22.41,7350,17.289192768836,17.3088882909877,17.289192768836,17.3088882909877,9516.12242397808,0.0,1.0
2022-11-21,22.3909,22.3909,22.3909,22.3909,9,17.2941359587093,17.2941359587093,17.2941359587093,17.2941359587093,11.6523948048712,0.0,1.0
2022-11-22,22.4755,22.4755,22.4755,22.4755,37,17.359478749848,17.359478749848,17.359478749848,17.359478749848,47.9042897533592,0.0,1.0
2022-11-23,22.5864,22.61,22.5864,22.6099,918,17.4451349618726,17.4633629745306,17.4451349618726,17.4632857371889,1188.54427009686,0.0,1.0
2022-11-25,22.5431,22.5431,22.5431,22.5431,7,17.4503098637713,17.4503098637713,17.4503098637713,17.4503098637713,9.04291678668773,0.05,1.0
2022-11-28,22.45,22.49,22.45,22.49,2107,17.3782424086157,17.4092058694774,17.3782424086157,17.4092058694774,2721.91795279302,0.0,1.0
2022-11-29,22.37,22.48,22.37,22.46,4809,17.3163154868924,17.401465004262,17.3163154868924,17.3859832738311,6212.48383245447,0.0,1.0
2022-11-30,22.5587,22.5587,22.5587,22.5587,13,17.4623856135073,17.4623856135073,17.4623856135073,17.4623856135073,16.7939883181344,0.0,1.0
2022-12-01,22.67,22.675,22.67,22.675,734,17.5485414433549,17.5524118759626,17.5485414433549,17.5524118759626,948.214417346975,0.0,1.0
2022-12-02,22.74,22.82,22.74,22.775,1671,17.6027274998629,17.6646544215862,17.6027274998629,17.6298205281168,2158.67342150789,0.0,1.0
2022-12-05,22.68,22.68,22.68,22.68,1351,17.5562823085703,17.5562823085703,17.5562823085703,17.5562823085703,1745.28293983074,0.0,1.0
2022-12-06,22.7362,22.7362,22.73,22.73,298,17.599785971081,17.599785971081,17.5949866346474,17.5949866346474,384.96988606185,0.0,1.0
2022-12-07,22.9555,22.9555,22.9555,22.9555,19,17.7695431452551,17.7695431452551,17.7695431452551,17.7695431452551,24.5450598495811,0.0,1.0
2022-12-08,22.901,22.93,22.901,22.93,170,17.7273554298311,17.7498039389558,17.7273554298311,17.7498039389558,219.613693390988,0.0,1.0
2022-12-09,22.8037,22.85,22.8037,22.85,208,17.6520368112851,17.6878770172325,17.6520368112851,17.6878770172325,268.70381309015,0.0,1.0
2022-12-12,22.7622,22.7622,22.7622,22.7622,208,17.6199122206411,17.6199122206411,17.6199122206411,17.6199122206411,268.70381309015,0.0,1.0
2022-12-13,22.8965,22.8965,22.8965,22.8965,42,17.7238720404842,17.7238720404842,17.7238720404842,17.7238720404842,54.2575007201264,0.0,1.0
2022-12-14,22.9432,22.9432,22.9432,22.9432,7,17.7600218810402,17.7600218810402,17.7600218810402,17.7600218810402,9.04291678668774,0.0,1.0
2022-12-15,22.9494,22.9494,22.8901,22.8901,100,17.7648212174737,17.7648212174737,17.7189178867463,17.7189178867463,129.184525524111,0.0,1.0
2022-12-16,22.8844,22.9,22.8844,22.9,386,17.7145055935735,17.7265813433096,17.7145055935735,17.7265813433096,498.652268523068,0.0,1.0
2022-12-19,22.808,22.8159,22.808,22.8159,701,17.6553653833277,17.6614806668479,17.6553653833277,17.6614806668479,905.583523924017,0.0,1.0
2022-12-20,22.6757,22.6757,22.6757,22.6757,68,17.5529537365277,17.5529537365277,17.5529537365277,17.5529537365277,87.8454773563954,0.0,1.0
2022-12-21,22.7115,22.7115,22.68,22.69,303,17.5806660339989,17.5806660339989,17.5562823085703,17.5640231737858,391.429112338056,0.0,1.0
2022-12-22,22.7456,22.7899,22.7456,22.7899,239,17.6070623843835,17.6413544172878,17.6070623843835,17.6413544172878,308.751016002625,0.0,1.0
2022-12-23,22.59,22.68,22.59,22.63,5401,17.4866145216316,17.5562823085703,17.4866145216316,17.5175779824933,6977.25622355721,0.0,1.0
2022-12-27,22.4,24.1,22.05,23.94,11177,17.4176511534274,18.7395264641786,17.1455003541551,18.6151146702255,14374.1999305534,0.10091,1.0
2022-12-28,22.46,22.46,22.39,22.44,1709,17.4643055761598,17.4643055761598,17.4098754163053,17.4487541019157,2197.86236747927,0.0,1.0
2022-12-29,22.4807,22.4807,22.46,22.46,205,17.4804013520025,17.4804013520025,17.4643055761598,17.4643055761598,263.640599960942,0.0,1.0
2022-12-30,22.38,22.38,22.36,22.36,710,17.4020996791833,17.4020996791833,17.3865482049391,17.3865482049391,913.096712059848,0.0,1.0
2023-01-03,22.49,22.49,22.49,22.49,214,17.487632787526,17.487632787526,17.487632787526,17.487632787526,275.215065325081,0.0,1.0
2023-01-04,22.515,22.515,22.515,22.515,103,17.5070721303312,17.5070721303312,17.5070721303312,17.5070721303312,132.463325834034,0.0,1.0
2023-01-05,22.48,22.48,22.48,22.48,214,17.4798570504039,17.4798570504039,17.4798570504039,17.4798570504039,275.215065325082,0.0,1.0
2023-01-06,22.7,22.7,22.7,22.7,108,17.6509232670894,17.6509232670894,17.6509232670894,17.6509232670894,138.893584369667,0.0,1.0
2023-01-09,22.695,22.695,22.69,22.69,584,17.6470353985283,17.6470353985283,17.6431475299673,17.6431475299673,751.054196961906,0.0,1.0
2023-01-10,22.63,22.63,22.63,22.63,159,17.5964931072349,17.5964931072349,17.5964931072349,17.5964931072349,204.482221433121,0.0,1.0
2023-01-11,22.7159,22.7159,22.7159,22.7159,100,17.6632866891135,17.6632866891135,17.6632866891135,17.6632866891135,128.605170712655,0.0,1.0
2023-01-12,22.86,22.86,22.86,22.86,121,17.7753350610424,17.7753350610424,17.7753350610424,17.7753350610424,155.612256562313,0.0,1.0
2023-01-13,22.7648,22.7648,22.71,22.71,481,17.7013100436404,17.7013100436404,17.6586990042114,17.6586990042114,618.590871127868,0.0,1.0
2023-01-17,22.76,22.76,22.76,22.76,139,17.6975776898218,17.6975776898218,17.6975776898218,17.6975776898218,178.76118729059,0.0,1.0
2023-01-18,22.875,22.875,22.875,22.875,104,17.7869986667255,17.7869986667255,17.7869986667255,17.7869986667255,133.749377541161,0.0,1.0
2023-01-19,22.85,22.85,22.85,22.85,100,17.7675593239204,17.7675593239204,17.7675593239204,17.7675593239204,128.605170712655,0.0,1.0
2023-01-20,22.79,22.79,22.79,22.79,103,17.720904901188,17.720904901188,17.720904901188,17.720904901188,132.463325834034,0.0,1.0
2023-01-23,22.71,22.7594,22.71,22.7594,217,17.6586990042114,17.6971111455945,17.6586990042114,17.6971111455945,279.073220446462,0.0,1.0
2023-01-24,22.84,22.84,22.84,22.84,100,17.7597835867983,17.7597835867983,17.7597835867983,17.7597835867983,128.605170712655,0.0,1.0
2023-01-25,22.84,22.84,22.84,22.84,103,17.7597835867983,17.7597835867983,17.7597835867983,17.7597835867983,132.463325834034,0.0,1.0
2023-01-26,22.73,22.74,22.7,22.7,3628,17.7520078496762,17.7598177959365,17.7285780108953,17.7285780108953,4645.35846864805,0.1,1.0
2023-01-27,22.6189,22.639,22.6189,22.639,1797,17.6652393467242,17.6809373387074,17.6652393467242,17.6809373387074,2300.91211911812,0.0,1.0
2023-01-30,22.5967,22.64,22.53,22.605,3002,17.6479012660264,17.6817183333335,17.5958089244701,17.6543835214224,3843.81646165418,0.0,1.0
2023-01-31,22.6744,23.45,22.58,23.45,1960,17.7085845484689,18.3143239804183,17.6348586557716,18.3143239804183,2509.62034138649,0.0,1.0
2023-02-01,22.7699,22.82,22.7699,22.82,327,17.7831695352549,17.822297366019,17.7831695352549,17.822297366019,418.696863078254,0.0,1.0
2023-02-02,22.69,22.71,22.69,22.71,525,17.720768064635,17.7363879571556,17.720768064635,17.7363879571556,672.219734299951,0.0,1.0
2023-02-03,22.6439,22.6439,22.6439,22.6439,50,17.684764212375,17.684764212375,17.684764212375,17.684764212375,64.0209270761858,0.0,1.0
2023-02-06,22.5857,22.5857,22.55,22.55,111,17.63931032514,17.63931032514,17.6114288169907,17.6114288169907,142.126458109133,0.0,1.0
2023-02-07,22.5411,22.5411,22.5411,22.5411,1,17.6044779648191,17.6044779648191,17.6044779648191,17.6044779648191,1.28041854152371,0.0,1.0
2023-02-08,22.55,22.55,22.55,22.55,3,17.6114288169907,17.6114288169907,17.6114288169907,17.6114288169907,3.84125562457115,0.0,1.0
2023-02-09,22.43,22.55,22.43,22.55,1684,17.517709461867,17.6114288169907,17.517709461867,17.6114288169907,2156.22482392594,0.0,1.0
2023-02-10,22.447,22.447,22.447,22.447,81,17.5309863705096,17.5309863705096,17.5309863705096,17.5309863705096,103.713901863421,0.0,1.0
2023-02-13,22.4832,22.4832,22.4832,22.4832,157,17.5592583759719,17.5592583759719,17.5592583759719,17.5592583759719,201.025711019223,0.0,1.0
2023-02-14,22.3507,22.3507,22.3507,22.3507,8,17.4557765880228,17.4557765880228,17.4557765880228,17.4557765880228,10.2433483321897,0.0,1.0
2023-02-15,22.3352,22.3352,22.3352,22.3352,71,17.4436711713193,17.4436711713193,17.4436711713193,17.4436711713193,90.9097164481841,0.0,1.0
2023-02-16,22.2571,22.2571,22.2571,22.2571,6,17.3826754910264,17.3826754910264,17.3826754910264,17.3826754910264,7.68251124914227,0.0,1.0
2023-02-17,22.34,22.36,22.34,22.36,2490,17.4474199455243,17.4630398380449,17.4474199455243,17.4630398380449,3188.24216839405,0.0,1.0
2023-02-21,22.155,22.155,22.12,22.12,304,17.3029359397086,17.3029359397086,17.2756011277976,17.2756011277976,389.24723662321,0.0,1.0
2023-02-22,22.1817,22.1817,22.1817,22.1817,4,17.3237884962236,17.3237884962236,17.3237884962236,17.3237884962236,5.12167416609488,0.0,1.0
2023-02-23,22.105,22.105,22.105,22.105,138,17.3419856710102,17.3419856710102,17.3419856710102,17.3419856710102,175.902002104601,0.1,1.0
2023-02-24,21.9986,21.9986,21.9986,21.9986,123,17.2585119195786,17.2585119195786,17.2585119195786,17.2585119195786,156.782219267145,0.0,1.0
2023-02-27,22.0651,22.0651,22.0651,22.0651,19,17.3106830142233,17.3106830142233,17.3106830142233,17.3106830142233,24.2183915941118,0.0,1.0
2023-02-28,22.0421,22.0421,22.0421,22.0421,10,17.2926388762259,17.2926388762259,17.2926388762259,17.2926388762259,12.7465218916378,0.0,1.0
2023-03-01,21.83,21.83,21.83,21.83,1217,17.12624054278,17.12624054278,17.12624054278,17.12624054278,1551.25171421232,0.0,1.0
2023-03-02,21.9259,21.93,21.83,21.83,1445,17.2014767529519,17.2046933166819,17.12624054278,17.12624054278,1841.87241334166,0.0,1.0
2023-03-03,21.9757,21.9757,21.9757,21.9757,86,17.240546234355,17.240546234355,17.240546234355,17.240546234355,109.620088268085,0.0,1.0
2023-03-06,22.07,22.07,22.07,22.07,86,17.3145272001445,17.3145272001445,17.3145272001445,17.3145272001445,109.620088268085,0.0,1.0
2023-03-07,21.9859,21.9859,21.9859,21.9859,4,17.248548417293,17.248548417293,17.248548417293,17.248548417293,5.09860875665513,0.0,1.0
2023-03-08,21.9301,21.9301,21.9301,21.9301,3,17.2047717694558,17.2047717694558,17.2047717694558,17.2047717694558,3.82395656749133,0.0,1.0
2023-03-09,22.1109,22.16,22.1109,22.15,274,17.3466143846704,17.3851346966562,17.3466143846704,17.377289419266,349.254699830875,0.0,1.0
2023-03-10,22.3793,22.3793,22.3793,22.3793,39,17.557181629823,17.557181629823,17.557181629823,17.557181629823,49.7114353773875,0.0,1.0
2023-03-13,22.9,22.9,22.86,22.88,2229,17.9656852235301,17.9656852235301,17.9343041139693,17.9499946687497,2841.19972964606,0.0,1.0
2023-03-14,22.707,22.707,22.707,22.707,7,17.8142713698995,17.8142713698995,17.8142713698995,17.8142713698995,8.92256532414644,0.0,1.0
2023-03-15,23.0485,23.0485,22.96,22.96,730,18.0821875927744,18.0821875927744,18.0127568878712,18.0127568878712,930.496098089558,0.0,1.0
2023-03-16,22.8004,22.8004,22.8004,22.8004,730,17.8875462607238,17.8875462607238,17.8875462607238,17.8875462607238,930.49609808956,0.0,1.0
2023-03-17,22.9809,22.9809,22.9809,22.9809,1,18.0291535176167,18.0291535176167,18.0291535176167,18.0291535176167,1.27465218916378,0.0,1.0
2023-03-20,22.87,22.87,22.87,22.87,10,17.9421493913595,17.9421493913595,17.9421493913595,17.9421493913595,12.7465218916378,0.0,1.0
2023-03-21,22.73,22.8,22.72,22.8,1671,17.8323155078969,17.8872324496282,17.8244702305067,17.8872324496282,2129.94380809268,0.0,1.0
2023-03-22,22.9489,22.9489,21.2,21.2,415,18.0040486299681,18.0040486299681,16.6319880671982,16.6319880671982,528.980658502969,0.0,1.0
2023-03-23,23.079,23.11,23.079,23.11,1044,18.1061156888145,18.130436048724,18.1061156888145,18.130436048724,1330.73688548698,0.0,1.0
2023-03-24,23.1016,23.1016,23.1016,23.1016,1,18.1238460157163,18.1238460157163,18.1238460157163,18.1238460157163,1.27465218916378,0.0,1.0
2023-03-27,22.9555,22.96,22.93,22.96,3009,18.0876792869475,18.0912250409843,18.0675866807391,18.0912250409843,3818.79280388639,0.1,1.0
2023-03-28,22.8717,22.94,22.8717,22.9,29177,18.0216494673293,18.0754661341542,18.0216494673293,18.0439483204939,37029.2182249894,0.0,1.0
2023-03-29,22.8549,22.8549,22.834,22.834,362,18.008411985592,18.008411985592,17.9919439279545,17.9919439279545,459.422730145188,0.0,1.0
2023-03-30,22.8393,22.8393,22.8393,22.8393,362,17.9961200382645,17.9961200382645,17.9961200382645,17.9961200382645,459.422730145188,0.0,1.0
2023-03-31,22.8141,22.84,22.8141,22.84,323,17.9762638156585,17.9966716000035,17.9762638156585,17.9966716000035,409.926911151647,0.0,1.0
2023-04-03,22.8394,22.87,22.8001,22.86,568,17.9961988327986,18.0203099602487,17.9652325808774,18.0124305068337,720.862184316208,0.0,1.0
2023-04-04,22.81,22.95,22.81,22.85,805,17.9730332397583,18.0833455875692,17.9730332397583,18.0045510534186,1021.64446896927,0.0,1.0
2023-04-05,22.945,22.945,22.945,22.945,313,18.0794058608617,18.0794058608617,18.0794058608617,18.0794058608617,397.235675512276,0.0,1.0
2023-04-06,22.935,22.935,22.935,22.935,44,18.0715264074466,18.0715264074466,18.0715264074466,18.0715264074466,55.8414368132274,0.0,1.0
2023-04-10,22.9287,22.9287,22.88,22.88,241,18.0665623517951,18.0665623517951,18.0281894136638,18.0281894136638,305.858778908814,0.0,1.0
2023-04-11,22.9406,22.9406,22.9406,22.9406,10,18.0759389013591,18.0759389013591,18.0759389013591,18.0759389013591,12.6912356393698,0.0,1.0
2023-04-12,22.95,23.05,22.94,23.05,13484,18.0833455875692,18.1621401217199,18.0754661341542,18.1621401217199,17112.8621361263,0.0,1.0
2023-04-13,23.0506,23.0699,23.012,23.0699,32189,18.1626128889248,18.1778202340158,18.1321981987426,18.1778202340158,40851.8183995675,0.0,1.0
2023-04-14,23.0356,23.04,23.03,23.03,9147,18.1507937088022,18.1542606683048,18.1463812148897,18.1463812148897,11608.6732393316,0.0,1.0
2023-04-17,23.0237,23.0237,23.0,23.0,692,18.1414171592382,18.1414171592382,18.1227428546445,18.1227428546445,878.233506244395,0.0,1.0
2023-04-18,23.0357,23.0357,23.0357,23.0357,2,18.1508725033363,18.1508725033363,18.1508725033363,18.1508725033363,2.53824712787397,0.0,1.0
2023-04-19,22.9907,23.0,22.9907,23.0,762,18.1154149629685,18.1227428546445,18.1154149629685,18.1227428546445,967.072155719984,0.0,1.0
2023-04-20,23.0792,23.0792,23.0792,23.0792,124,18.1851481256918,18.1851481256918,18.1851481256918,18.1851481256918,157.371321928186,0.0,1.0
2023-04-21,23.0607,23.0607,23.0607,23.0607,15,18.170571136874,18.170571136874,18.170571136874,18.170571136874,19.0368534590547,0.0,1.0
2023-04-24,23.1057,23.1057,23.1057,23.1057,21,18.2060286772418,18.2060286772418,18.2060286772418,18.2060286772418,26.6515948426766,0.0,1.0
2023-04-25,22.9709,22.9709,22.97,22.97,257,18.257402713508,18.257402713508,18.25668738836,18.25668738836,323.349459539072,0.2,1.0
2023-04-26,22.9641,22.97,22.87,22.8701,527,18.251998034612,18.25668738836,18.1772068163601,18.1772862969321,663.055117420588,0.0,1.0
2023-04-27,22.96,22.96,22.93,22.93,883,18.24873933116,18.24873933116,18.22489515956,18.22489515956,1110.96331818288,0.0,1.0
2023-04-28,22.9642,22.9642,22.9642,22.9642,4,18.252077515184,18.252077515184,18.252077515184,18.252077515184,5.03267641305949,0.0,1.0
2023-05-01,22.8664,22.8664,22.8664,22.8664,155,18.1743455157681,18.1743455157681,18.1743455157681,18.1743455157681,195.016211006056,0.0,1.0
2023-05-02,23.0157,23.0157,23.0157,23.0157,21,18.2930100097639,18.2930100097639,18.2930100097639,18.2930100097639,26.4215511685623,0.0,1.0
2023-05-03,23.1219,23.1219,23.1219,23.1219,1,18.3774183772277,18.3774183772277,18.3774183772277,18.3774183772277,1.25816910326487,0.0,1.0
2023-05-04,23.1132,24.2,23.1132,23.32,83447,18.3705035674637,19.2342984239578,18.3705035674637,18.5348693903594,104990.437160144,0.0,1.0
2023-05-05,23.1031,23.11,23.09,23.09,1228,18.3624760296917,18.3679601891597,18.3520640747598,18.3520640747598,1545.03165880927,0.0,1.0
2023-05-08,23.0448,23.07,23.035,23.035,2768,18.3161388562158,18.3361679603598,18.3083497601598,18.3083497601598,3482.61207783718,0.0,1.0
2023-05-09,23.06,23.07,23.06,23.07,728,18.3282199031598,18.3361679603598,18.3282199031598,18.3361679603598,915.947107176829,0.0,1.0
2023-05-10,23.2,23.2,23.12,23.15,1814,18.4394927039596,18.4394927039596,18.3759082463597,18.3997524179596,2282.31875332248,0.0,1.0
2023-05-11,23.1758,23.21,23.1758,23.21,1088,18.4202584055356,18.4474407611595,18.4202584055356,18.4474407611595,1368.88798435218,0.0,1.0
2023-05-12,23.0628,23.13,23.03,23.13,13733,18.3304453591758,18.3838563035597,18.3043757315599,18.3838563035597,17278.4362951365,0.0,1.0
2023-05-15,23.0688,23.1,23.0484,23.0484,1844,18.3352141934958,18.3600121319597,18.3190001568078,18.3190001568078,2320.06382642043,0.0,1.0
2023-05-16,22.92,22.98,22.92,22.98,876,18.21694710236,18.2646354455599,18.21694710236,18.2646354455599,1102.15613446003,0.0,1.0
2023-05-17,23.0005,23.02,23.0005,23.01,1059,18.2809289628199,18.2964276743599,18.2809289628199,18.2884796171599,1332.4010803575,0.0,1.0
2023-05-18,22.9207,22.9366,22.9207,22.9366,929,18.217503466364,18.230140877312,18.217503466364,18.230140877312,1168.83909693307,0.0,1.0
2023-05-19,22.8451,22.8451,22.8451,22.8451,70,18.1574161539322,18.1574161539322,18.1574161539322,18.1574161539322,88.0718372285411,0.0,1.0
2023-05-22,22.93,22.93,22.8994,22.8994,933,18.22489515956,18.22489515956,18.2005741045281,18.2005741045281,1173.87177334613,0.0,1.0
2023-05-23,22.8757,22.8757,22.77,22.7701,4806,18.1817372089641,18.1817372089641,18.0977262443603,18.0978057249323,6046.760710291,0.0,1.0
2023-05-24,22.83,22.85,22.83,22.85,2445,18.1454145875602,18.1613107019602,18.1454145875602,18.1613107019602,3076.22345748262,0.0,1.0
2023-05-25,22.499,22.55,22.499,22.55,722,18.0412950382404,18.0821904579013,18.0412950382404,18.0821904579013,900.394232540877,0.2,1.0
2023-05-26,22.5557,22.5557,22.5399,22.5399,903,18.0867611224517,18.0867611224517,18.0740915610665,18.0740915610665,1126.11633238838,0.0,1.0
2023-05-30,22.726,22.73,22.7,22.7,4613,18.2233197492801,18.226527233175,18.2024711039627,18.2024711039627,5752.79583754993,0.0,1.0
2023-05-31,22.765,22.81,22.75,22.75,1585,18.254592717256,18.2906769110745,18.2425646526499,18.2425646526499,1976.62722794639,0.0,1.0
2023-06-01,22.8127,22.84,22.7702,22.78,996,18.2928419627036,18.3147330402867,18.2587624463195,18.2666207818622,1242.09509087356,0.0,1.0
2023-06-02,22.746,22.78,22.68,22.7799,31375,18.2393571687549,18.2666207818622,18.1864336844879,18.2665405947648,39127.2424459418,0.0,1.0
2023-06-05,22.7,22.7,22.67,22.68,640,18.2024711039627,18.2024711039627,18.1784149747505,18.1864336844879,798.133391725986,0.0,1.0
2023-06-06,22.6823,22.75,22.6823,22.74,16056,18.1882779877275,18.2425646526499,18.1882779877275,18.2345459429125,20023.1714649256,0.0,1.0
2023-06-07,22.635,22.635,22.635,22.635,145,18.1503494906695,18.1503494906695,18.1503494906695,18.1503494906695,180.827096562918,0.0,1.0
2023-06-08,22.715,22.72,22.715,22.72,1598,18.2144991685689,18.2185085234376,18.2144991685689,18.2185085234376,1992.83931246581,0.0,1.0
2023-06-09,22.69,22.73,22.69,22.6999,4604,18.1944523942253,18.226527233175,18.1944523942253,18.2023909168654,5741.5720867288,0.0,1.0
2023-06-12,22.6923,22.75,22.62,22.62,15490,18.1962966974649,18.2425646526499,18.1383214260633,18.1383214260633,19317.322246618,0.0,1.0
2023-06-13,22.6102,22.7,22.61,22.7,9125,18.1304630905206,18.2024711039627,18.1303027163259,18.2024711039627,11379.6362492182,0.0,1.0
2023-06-14,22.6157,22.7,22.6157,22.7,10781,18.1348733808762,18.2024711039627,18.1348733808762,18.2024711039627,13444.8064003091,0.0,1.0
2023-06-15,22.6834,22.81,22.67,22.77,18427,18.1891600457986,18.2906769110745,18.1784149747505,18.2586020721247,22980.0062645855,0.0,1.0
2023-06-16,22.7057,22.75,22.705,22.7299,5809,18.2070417685131,18.2425646526499,18.2064804588315,18.2264470460777,7244.30761333787,0.0,1.0
2023-06-20,22.78,22.78,22.1,22.1,4809,18.2666207818622,18.2666207818622,17.721348519717,17.721348519717,5997.22418876602,0.0,1.0
2023-06-21,22.74,22.79,22.695,22.7499,2430,18.2345459429125,18.2746394915996,18.198461749094,18.2424844655525,3030.41272170959,0.0,1.0
2023-06-22,22.7002,22.71,22.6845,22.71,1748,18.2026314781575,18.2104898137002,18.1900421038697,18.2104898137002,2179.90182615159,0.0,1.0
2023-06-23,22.8,22.8,22.77,22.77,2385,18.282658201337,18.282658201337,18.2586020721247,18.2586020721247,2974.29396760387,0.0,1.0
2023-06-26,22.9203,23.09,22.76,22.76,3211,18.3791232794783,18.5152007837225,18.2505833623873,18.2505833623873,4004.38487630021,0.0,1.0
2023-06-27,22.56,22.56,22.51,22.5599,6844,18.2505833623873,18.2505833623873,18.2101343744388,18.2505024644114,8460.03861543434,0.2,1.0
2023-06-28,22.5804,22.61,22.5804,22.61,123,18.2670865494703,18.2910323503359,18.2670865494703,18.2910323503359,152.043359102634,0.0,1.0
2023-06-29,22.4457,22.4699,22.42,22.425,3034,18.1581169759369,18.177694286104,18.1373261961314,18.1413710949262,3750.40285786496,0.0,1.0
2023-06-30,22.5141,22.54,22.44,22.5,4053,18.2134511914505,18.2344037672079,18.1535057913108,18.202044576849,5010.01410116239,0.0,1.0
2023-07-03,22.5,22.52,22.5,22.51,4944,18.202044576849,18.2182241720285,18.202044576849,18.2101343744388,6111.40136100343,0.0,1.0
2023-07-05,22.3909,22.83,22.3,22.83,21792,18.1137848851453,18.4690078973095,18.0402486250548,18.4690078973095,26937.6331834519,0.0,1.0
2023-07-06,22.2206,22.24,22.1843,22.1843,919,17.9760156321925,17.9917098395166,17.9466496669419,17.9466496669419,1135.99875622212,0.0,1.0
2023-07-07,22.1926,22.2437,22.16,22.17,64053,17.9533641989413,17.9947030646248,17.9269914587989,17.9350812563886,79177.5063463496,0.0,1.0
2023-07-10,22.2862,22.4,22.24,22.24,6139,18.029084704381,18.1211466009519,17.9917098395166,17.9917098395166,7588.5705815534,0.0,1.0
2023-07-11,22.325,22.42,22.325,22.36,327785,18.0604731190291,18.1373261961314,18.0604731190291,18.0887874105931,405183.190759811,0.0,1.0
2023-07-12,22.47,22.53,22.413,22.4208,110731,18.1777751840799,18.2263139696182,18.1316633378186,18.1379733799385,136877.343063363,0.0,1.0
2023-07-13,23.29,24.98,22.6107,22.6107,85163,18.8411385864362,20.2083143790973,18.2915986361671,18.2915986361671,105272.102367948,0.0,1.0
2023-07-14,22.59,23.53,22.56,23.53,13194,18.2748527551564,19.0352937285893,18.2505833623873,19.0352937285893,16309.4315447167,0.0,1.0
2023-07-17,22.7,22.7,22.59,22.59,225107,18.3638405286433,18.3638405286433,18.2748527551564,18.2748527551564,278260.361280621,0.0,1.0
2023-07-18,22.68,23.93,22.5701,23.93,337973,18.3476609334638,19.3588856321777,18.2587540579529,19.3588856321777,417776.830943044,0.0,1.0
2023-07-19,22.7,22.7,22.62,22.63,173710,18.3638405286433,18.3638405286433,18.2991221479256,18.3072119455153,214727.251298523,0.0,1.0
2023-07-20,22.5757,22.6,22.54,22.54,11304,18.2632843446032,18.2829425527462,18.2344037672079,18.2344037672079,13973.1555389932,0.0,1.0
2023-07-21,22.55,22.6513,22.55,22.64,3149,18.2424935647976,18.3244432143814,18.2424935647976,18.315301743105,3892.55721800157,0.0,1.0
2023-07-24,22.62,22.66,22.6,22.65,452433,18.2991221479256,18.3314813382844,18.2829425527462,18.3233915406947,559263.683649444,0.0,1.0
2023-07-25,22.64,22.64,22.53,22.6,268899,18.315301743105,18.315301743105,18.2263139696182,18.2829425527462,332392.741620642,0.0,1.0
2023-07-26,22.4,22.45,22.3755,22.45,15246,18.2829425527462,18.3237526923728,18.2629455843291,18.3237526923728,18679.1813743736,0.2,1.0
2023-07-27,22.21,22.4,22.21,22.4,13709,18.1278640221648,18.2829425527462,18.1278640221648,18.2829425527462,16796.0709341,0.0,1.0
2023-07-28,22.2876,22.36,22.28,22.3499,41133,18.1912013588654,18.2502944410448,18.1849982176422,18.2420507928402,50395.5639165757,0.0,1.0
2023-07-31,22.27,22.39,22.27,22.36,5078,18.1768361897168,18.2747805248208,18.1768361897168,18.2502944410448,6221.49304860748,0.0,1.0
2023-08-01,22.17,22.27,22.17,22.21,2546,18.0952159104635,18.1768361897168,18.0952159104635,18.1278640221648,3119.32282429197,0.0,1.0
2023-08-02,22.17,22.21,22.17,22.21,29010,18.0952159104635,18.1278640221648,18.0952159104635,18.1278640221648,35542.6375226669,0.0,1.0
2023-08-03,22.02,22.16,22.02,22.16,13644,17.9727854915835,18.0870538825382,17.9727854915835,18.0870538825382,16716.4338627807,0.0,1.0
2023-08-04,22.29,22.29,22.18,22.22,19061,18.1931602455675,18.1931602455675,18.1033779383888,18.1360260500902,23353.2648679612,0.0,1.0
2023-08-07,22.26,22.26,22.15,22.23,8871,18.1686741617915,18.1686741617915,18.0788918546128,18.1441880780155,10868.6224565177,0.0,1.0
2023-08-08,22.36,22.36,22.27,22.28,10113,18.2502944410448,18.2502944410448,18.1768361897168,18.1849982176422,12390.303111573,0.0,1.0
2023-08-09,22.24,22.36,22.24,22.34,14834,18.1523501059408,18.2502944410448,18.1523501059408,18.2339703851942,18174.4048607805,0.0,1.0
2023-08-10,22.17,22.35,22.16,22.29,5378,18.0952159104635,18.2421324131195,18.0870538825382,18.1931602455675,6589.04876238893,0.0,1.0
2023-08-11,22.21,22.22,22.03,22.05,36535,18.1278640221648,18.1360260500902,17.9809475195088,17.9972715753595,44762.1600100186,0.0,1.0
2023-08-14,22.1305,22.19,22.05,22.09,17172,18.0629759001584,18.1115399663142,17.9972715753595,18.0299196870608,21038.8890568507,0.0,1.0
2023-08-15,22.03,22.16,22.03,22.1,38890,17.9809475195088,18.0870538825382,17.9809475195088,18.0380817149862,47647.4723632031,0.0,1.0
2023-08-16,21.91,22.07,21.91,22.06,4828,17.8830031844048,18.0135956312102,17.8830031844048,18.0054336032848,5915.19662045627,0.0,1.0
2023-08-17,21.95,21.98,21.88,21.89,22620,17.9156512961062,17.9401373798822,17.8585171006288,17.8666791285542,27713.7008191219,0.0,1.0
2023-08-18,22.0021,22.0584,22.0,22.0584,4869,17.9581754615972,18.0041276788168,17.9564614357328,18.0041276788168,5965.42923467304,0.0,1.0
2023-08-21,21.85,22.0,21.85,22.0,11887,17.8340310168528,17.9564614357328,17.8340310168528,17.9564614357328,14563.782565734,0.0,1.0
2023-08-22,21.94,21.97,21.9,21.9001,457104,17.9074892681808,17.9319753519568,17.8748411564795,17.8749227767588,560037.289974533,0.0,1.0
2023-08-23,22.1432,22.15,22.09,22.11,16205,18.0733416756236,18.0788918546128,18.0299196870608,18.0462437429115,19854.1344727617,0.0,1.0
2023-08-24,22.0719,22.1199,22.0719,22.1199,30694,18.015146416516,18.0543241505576,18.015146416516,18.0543241505576,37605.8502626935,0.0,1.0
2023-08-25,22.0772,22.08,22.0201,22.05,7811,18.0194722913164,18.0217576591355,17.9728671118628,17.9972715753595,9569.92560115656,0.0,1.0
2023-08-28,21.936,21.97,21.87,21.88,17698,18.0674650155174,18.0954689273758,18.0131044807333,18.0213409253975,21487.4265795767,0.2,1.0
2023-08-29,22.085,22.11,22.04,22.11,1042,18.1901880410148,18.2107791526755,18.1531240400256,18.2107791526755,1265.10896688433,0.0,1.0
2023-08-30,22.0632,22.25,22.0632,22.25,5440,18.1722325916467,18.3260893779751,18.1722325916467,18.3260893779751,6604.79153536543,0.0,1.0
2023-08-31,22.11,22.16,21.88,21.88,9675,18.2107791526755,18.2519613759968,18.0213409253975,18.0213409253975,11746.5731810037,0.0,1.0
2023-09-01,22.0407,22.1,22.0,22.09,12004,18.1537005911521,18.2025427080112,18.1201782613686,18.1943062633469,14574.2495570821,0.0,1.0
2023-09-05,21.9034,22.0,21.88,22.0,5120,18.0406142059119,18.1201782613686,18.0213409253975,18.1201782613686,6216.27438622627,0.0,1.0
2023-09-06,21.9181,21.94,21.854,21.9,248407,18.0527217795683,18.0707595933831,17.9999261692704,18.037813814726,301594.935831897,0.0,1.0
2023-09-07,22.03,22.03,21.915,21.915,2048,18.1448875953614,18.1448875953614,18.0501684817224,18.0501684817224,2486.50975449051,0.0,1.0
2023-09-08,22.0058,22.05,22.0,22.0179,9387,18.1249553992739,18.1613604846899,18.1201782613686,18.1349214973176,11396.9077467785,0.0,1.0
2023-09-11,21.9617,22.33,21.935,22.33,97812,18.0886326783045,18.3919809352891,18.0666413710509,18.3919809352891,118755.123098743,0.0,1.0
2023-09-12,21.94,21.98,21.94,21.97,6313,18.0707595933831,18.1037053720401,18.0707595933831,18.0954689273758,7664.71488286063,0.0,1.0
2023-09-13,22.03,22.04,21.98,22.01,20314,18.1448875953614,18.1531240400256,18.1037053720401,18.1284147060329,24663.5542737892,0.0,1.0
2023-09-14,21.9767,22.02,21.975,22.02,5048,18.1009873453009,18.1366511506971,18.099587149708,18.1366511506971,6128.85802766997,0.0,1.0
2023-09-15,21.95,21.98,21.93,21.93,15236,18.0789960380473,18.1037053720401,18.0625231487188,18.0625231487188,18498.2727633874,0.0,1.0
2023-09-18,21.9603,21.99,21.92,21.92,77559,18.0874795760515,18.1119418167044,18.0542867040546,18.0542867040546,94165.6299065087,0.0,1.0
2023-09-19,21.9203,22.18,21.91,22.18,7365,18.0545337973945,18.2684342653253,18.0460502593903,18.2684342653253,8941.96501065557,0.0,1.0
2023-09-20,21.96,21.9899,21.85,21.9799,21402,18.0872324827116,18.1118594522577,17.9966315914047,18.1036230075935,25984.5125808623,0.0,1.0
2023-09-21,21.77,21.785,21.71,21.7795,35793,17.9307400340907,17.9430947010871,17.8813213661051,17.9385646565217,43456.8572473041,0.0,1.0
2023-09-22,21.76,21.83,21.76,21.79,8424,17.9225035894264,17.9801587020762,17.9225035894264,17.9472129234192,10227.7139510879,0.0,1.0
2023-09-25,21.7,21.72,21.65,21.7031,16863,17.8730849214409,17.8895578107694,17.8319026981196,17.8756382192868,20473.6396435417,0.0,1.0
2023-09-26,21.67,21.69,21.5,21.5,60809,17.8483755874481,17.8648484767766,17.7083560281557,17.7083560281557,73829.1853812566,0.0,1.0
2023-09-27,21.22,21.5,21.22,21.5,122911,17.6424644708416,17.8752585354899,17.6424644708416,17.8752585354899,147834.868779848,0.2,1.0
2023-09-28,21.41,21.41,21.24,21.35,185543,17.8004318718529,17.8004318718529,17.6590926183165,17.7505474294283,223167.373611958,0.0,1.0
2023-09-29,21.33,21.51,21.33,21.5,330066,17.7339192819534,17.8835726092273,17.7339192819534,17.8752585354899,396996.719566917,0.0,1.0
2023-10-02,21.19,21.4,21.19,21.4,390532,17.6175222496293,17.7921177981155,17.6175222496293,17.7921177981155,469724.003338445,0.0,1.0
2023-10-03,20.93,21.2,20.93,21.12,157929,17.4013563324559,17.6258363233667,17.4013563324559,17.5593237334673,189953.812039058,0.0,1.0
2023-10-04,21.1301,21.21,21.04,21.21,149500,17.5677209479421,17.6341503971042,17.4928111435678,17.6341503971042,179815.581051226,0.0,1.0
2023-10-05,21.17,21.23,21.13,21.23,53667,17.6008941021544,17.6507785445791,17.5676378072047,17.6507785445791,64549.5838680681,0.0,1.0
2023-10-06,21.05,21.0917,20.92,20.95,82950,17.5011252173052,17.5357949047903,17.3930422587185,17.4179844799308,99770.5849377873,0.0,1.0
2023-10-09,21.22,21.2599,21.22,21.25,4506,17.6424644708416,17.675637625054,17.6424644708416,17.6674066920539,5419.72580747041,0.0,1.0
2023-10-10,21.265,21.31,21.215,21.25,207963,17.6798778026601,17.7172911344786,17.6383074339729,17.6674066920539,250133.69687061,0.0,1.0
2023-10-11,21.31,21.38,21.31,21.36,260398,17.7172911344786,17.7754896506406,17.7172911344786,17.7588615031657,313201.456017238,0.0,1.0
2023-10-12,21.12,21.32,21.12,21.32,273715,17.5593237334673,17.725605208216,17.5593237334673,17.725605208216,329218.87469857,0.0,1.0
2023-10-13,21.317,21.35,21.25,21.35,104791,17.7231109860948,17.7505474294283,17.6674066920539,17.7505474294283,126040.498688555,0.0,1.0
2023-10-16,21.13,21.22,21.13,21.22,19939,17.5676378072047,17.6424644708416,17.5676378072047,17.6424644708416,23982.2265590662,0.0,1.0
2023-10-17,21.0081,21.07,20.96,21.03,33925,17.4662892483453,17.5177533647801,17.4262985536683,17.4844970698303,40804.3049308552,0.0,1.0
2023-10-18,20.83,20.9699,20.83,20.88,10909,17.3182155950816,17.4345294866683,17.3182155950816,17.3597859637688,13121.1249076109,0.0,1.0
2023-10-19,20.7,20.878,20.7,20.82,168418,17.2101326364949,17.3581231490213,17.2101326364949,17.3099015213441,202569.769427996,0.0,1.0
2023-10-20,20.95,20.98,20.82,20.98,93470,17.4179844799308,17.4429267011431,17.3099015213441,17.4429267011431,112423.828500723,0.0,1.0
2023-10-23,20.97,21.04,20.84,20.84,27990,17.4346126274057,17.4928111435678,17.326529668819,17.326529668819,33665.8067800924,0.0,1.0
2023-10-24,20.98,21.08,20.97,21.0,84001,17.4429267011431,17.5260674385175,17.4346126274057,17.459554848618,101034.706514275,0.0,1.0
2023-10-25,20.8653,20.95,20.82,20.95,109724,17.3475642753747,17.4179844799308,17.3099015213441,17.4179844799308,131973.811473343,0.0,1.0
2023-10-26,20.82,20.8799,20.7475,20.76,116461,17.4761829960929,17.5264626964515,17.4153269313851,17.4258193563347,138744.142273063,0.2,1.0
2023-10-27,20.94,20.94,20.83,20.8526,54298,17.5769102756093,17.5769102756093,17.4845769360526,17.5035472403615,64687.1436544661,0.0,1.0
2023-10-30,20.8398,21.09,20.7999,21.09,110546,17.4928029972131,17.7028193750047,17.4593111767739,17.7028193750047,131697.391845494,0.0,1.0
2023-10-31,20.8362,20.8899,20.8362,20.8899,59900,17.4897811788276,17.5348566364112,17.4897811788276,17.5348566364112,71361.0060205261,0.0,1.0
2023-11-01,20.92,21.1,20.6301,20.75,16354,17.5601223956899,17.7112133149644,17.3167820762582,17.417425416375,19483.1033799613,0.0,1.0
2023-11-02,21.19,21.2,20.96,20.96,5286,17.7867587746017,17.7951527145614,17.5936981555287,17.5936981555287,6297.40029757098,0.0,1.0
2023-11-03,21.2,21.4,21.2,21.39,106815,17.7951527145614,17.9630315137554,17.7951527145614,17.9546375737957,127252.518498873,0.0,1.0
2023-11-06,21.215,22.28,21.2,22.28,73655,17.807743624501,18.7016982302089,17.7951527145614,18.7016982302089,87747.828020732,0.0,1.0
2023-11-07,21.37,21.37,21.22,21.28,174770,17.9378496938763,17.9378496938763,17.8119405944808,17.862304234239,208209.733258887,0.0,1.0
2023-11-08,21.3,21.4,21.25,21.31,49647,17.8790921141584,17.9630315137554,17.8371224143599,17.8874860541181,59146.2415008525,0.0,1.0
2023-11-09,21.2352,21.35,21.2116,21.35,58155,17.8246993832196,17.9210618139569,17.8048896849147,17.9210618139569,69282.1252942185,0.0,1.0
2023-11-10,21.25,21.33,21.1938,21.33,175361,17.8371224143599,17.9042739340375,17.7899484717864,17.9042739340375,208913.812633815,0.0,1.0
2023-11-13,21.23,21.24,21.14,21.199,29436,17.8203345344405,17.8287284744002,17.7447890748032,17.7943133205655,35068.1564811387,0.0,1.0
2023-11-14,21.45,21.48,21.3,21.39,385686,18.0050012135539,18.030183033433,17.8790921141584,17.9546375737957,459481.485276004,0.0,1.0
2023-11-15,21.25,21.3758,21.25,21.3758,28175,17.8371224143599,17.9427181790529,17.8371224143599,17.9427181790529,33565.8822141624,0.0,1.0
2023-11-16,21.47,21.47,21.39,21.4001,12779,18.0217890934733,18.0217890934733,17.9546375737957,17.963115453155,15224.0783962655,0.0,1.0
2023-11-17,21.4247,21.46,21.36,21.4389,20833,17.9837645454559,18.0133951535136,17.9294557539166,17.9956839401986,24819.0958000938,0.0,1.0
2023-11-20,21.43,21.49,21.39,21.4287,9706,17.9882133336345,18.0385769733927,17.9546375737957,17.9871221214397,11563.1039137767,0.0,1.0
2023-11-21,21.4,21.6399,21.4,21.56,5429,17.9630315137554,18.1644021333886,17.9630315137554,18.0973345531106,6467.7612969188,0.0,1.0
2023-11-22,21.43,21.53,21.4,21.4899,17329,17.9882133336345,18.0721527332315,17.9630315137554,18.0384930339931,20644.655648242,0.0,1.0
2023-11-24,21.4166,21.64,21.37,21.64,5037,17.9769654540885,18.1644860727882,17.9378496938763,18.1644860727882,6000.75771828698,0.0,1.0
2023-11-27,21.292,21.34,21.235,21.235,16229,18.0402557613846,18.0809251337567,17.9919608816928,17.9919608816928,19154.2665786175,0.2,1.0
2023-11-28,21.3717,21.3994,21.35,21.3522,1679,18.1077838650941,18.1312534820672,18.0893979196676,18.091261932568,1981.63864597318,0.0,1.0
2023-11-29,21.55,21.55,21.41,21.485,20101,18.2588536378846,18.2588536378846,18.1402346351327,18.2037805294641,23724.192032583,0.0,1.0
2023-11-30,21.3702,21.52,21.35,21.5,7766,18.1065129472075,18.233435280152,18.0893979196676,18.2164897083303,9165.81639346496,0.0,1.0
2023-12-01,21.52,21.57,21.3873,21.3873,9660,18.233435280152,18.2757992097063,18.121001411115,18.121001411115,11401.2086480649,0.0,1.0
2023-12-04,21.57,21.57,21.46,21.49,24856,18.2757992097063,18.2757992097063,18.1825985646869,18.2080169224195,29336.2776559316,0.0,1.0
2023-12-05,21.65,21.77,21.575,21.77,10626,18.3435814969931,18.4452549279233,18.2800356026617,18.4452549279233,12541.3295128713,0.0,1.0
2023-12-06,21.7,21.75,21.6632,21.71,46440,18.3859454265474,18.4283093561016,18.3547655743954,18.3944182124582,54810.7794633675,0.0,1.0
2023-12-07,21.74,21.8,21.67,21.8,12530,18.4198365701908,18.4706732856559,18.3605270688148,18.4706732856559,14788.5242608957,0.0,1.0
2023-12-08,21.62,21.63,21.55,21.63,8269,18.3181631392606,18.3266359251714,18.2588536378846,18.3266359251714,9759.48181271717,0.0,1.0
2023-12-11,21.5874,21.6,21.51,21.59,23994,18.2905418571912,18.3012175674389,18.2249624942412,18.292744781528,28318.9027227399,0.0,1.0
2023-12-12,21.68,21.69,21.55,21.69,15589,18.3689998547257,18.3774726406365,18.2588536378846,18.3774726406365,18398.9069994495,0.0,1.0
2023-12-13,21.93,21.93,21.64,21.81,21965,18.5808195024969,18.5808195024969,18.3351087110823,18.4791460715667,25924.1768069094,0.0,1.0
2023-12-14,22.09,22.26,22.0,22.26,41542,18.7163840770706,18.860421437555,18.6401290038729,18.860421437555,49029.9181840485,0.0,1.0
2023-12-15,22.22,22.22,22.07,22.15,13713,18.8265302939116,18.8265302939116,18.6994385052489,18.7672207925357,16184.7592330138,0.0,1.0
2023-12-18,22.07,22.27,22.03,22.27,51949,18.6994385052489,18.8688942234659,18.6655473616055,18.8688942234659,61312.7730909233,0.0,1.0
2023-12-19,22.19,22.19,22.1015,22.145,38882,18.8011119361791,18.8011119361791,18.726127780868,18.7629843995803,45890.4549331322,0.0,1.0
2023-12-20,22.18,22.42,22.15,22.42,36079,18.7926391502682,18.9959860121287,18.7672207925357,18.9959860121287,42582.2160262455,0.0,1.0
2023-12-21,22.14,22.34,22.14,22.34,65507,18.7587480066248,18.9282037248419,18.7587480066248,18.9282037248419,77314.5936758576,0.0,1.0
2023-12-22,22.24,23.62,22.14,23.62,12571,18.8434758657333,20.0127203214308,18.7587480066248,20.0127203214308,14836.9144839362,0.0,1.0
2023-12-26,21.95,22.55,21.92,22.55,26760,18.7672207925357,19.280219994154,18.7415708324548,19.280219994154,31298.2943235591,0.2,1.0
2023-12-27,22.2,22.2,22.05,22.1,35219,18.9809704598766,18.9809704598766,18.8527206594721,18.8954705929402,41191.8769724002,0.0,1.0
2023-12-28,22.13,22.39,22.06,22.39,73470,18.9211205530212,19.1434202070558,18.8612706461657,19.1434202070558,85929.9582941661,0.0,1.0
2023-12-29,22.08,22.1199,22.06,22.07,96005,18.878370619553,18.9124850664606,18.8612706461657,18.8698206328593,112286.72445939,0.0,1.0
2024-01-02,22.05,22.08,22.0,22.08,168529,18.8527206594721,18.878370619553,18.8099707260039,18.878370619553,197110.248283075,0.0,1.0
2024-01-03,22.08,22.08,21.885,21.97,45773,18.878370619553,18.878370619553,18.711645879027,18.7843207659229,53535.7558322971,0.0,1.0
2024-01-04,21.98,21.98,21.8812,21.97,55279,18.7928707526166,18.7928707526166,18.7083968840834,18.7843207659229,64653.9017904344,0.0,1.0
2024-01-05,21.74,21.98,21.74,21.91,162015,18.5876710719693,18.7928707526166,18.5876710719693,18.7330208457611,189491.522975763,0.0,1.0
2024-01-08,21.8,21.97,21.76,21.76,70892,18.6389709921311,18.7843207659229,18.6047710453566,18.6047710453566,82914.7489232344,0.0,1.0
2024-01-09,21.97,21.97,21.82,21.88,82277,18.7843207659229,18.7843207659229,18.6560709655184,18.7073708856802,96230.5591203094,0.0,1.0
2024-01-10,21.9,21.965,21.85,21.85,123007,18.7244708590675,18.7800457725761,18.6817209255993,18.6817209255993,143868.060159119,0.0,1.0
2024-01-11,21.88,21.99,21.86,21.9,58315,18.7073708856802,18.8014207393102,18.6902709122929,18.7244708590675,68204.7845096544,0.0,1.0
2024-01-12,21.92,22.09,21.92,22.05,130876,18.7415708324548,18.8869206062466,18.7415708324548,18.8527206594721,153071.583254489,0.0,1.0
2024-01-16,21.92,21.989,21.81,21.98,52648,18.7415708324548,18.8005657406409,18.6475209788247,18.7928707526166,61576.7040189364,0.0,1.0
2024-01-17,21.85,21.85,21.7611,21.84,48970,18.6817209255993,18.6817209255993,18.6057115438929,18.6731709389057,57274.9429381424,0.0,1.0
2024-01-18,21.78,21.96,21.67,21.96,104565,18.6218710187438,18.7757707792293,18.5278211651138,18.7757707792293,122298.435947046,0.0,1.0
2024-01-19,21.71,21.87,21.6227,21.87,56119,18.5620211118884,18.6988208989866,18.4873797280529,18.6988208989866,65636.3594597836,0.0,1.0
2024-01-22,21.67,21.8,21.67,21.7,89639,18.5278211651138,18.6389709921311,18.5278211651138,18.5534711251947,104841.098836679,0.0,1.0
2024-01-23,21.77,21.78,21.68,21.78,55118,18.6133210320502,18.6218710187438,18.5363711518074,18.6218710187438,64465.597403809,0.0,1.0
2024-01-24,21.54,21.8,21.54,21.78,84146,18.4166713380965,18.6389709921311,18.4166713380965,18.6218710187438,98416.5274346116,0.0,1.0
2024-01-25,21.66,21.74,21.56,21.56,52097,18.5192711784202,18.5876710719693,18.4337713114838,18.4337713114838,60932.2585715417,0.0,1.0
2024-01-26,21.51,21.58,21.4747,21.58,117589,18.5620211118884,18.6224275032334,18.5315590316815,18.6224275032334,136264.223316718,0.2,1.0
2024-01-29,21.67,21.67,21.55,21.61,48617,18.7000928635342,18.7000928635342,18.5965390497998,18.648315956667,56338.2437556992,0.0,1.0
2024-01-30,21.73,21.75,21.62,21.75,86152,18.7518697704014,18.7691287393571,18.6569454411449,18.7691287393571,99834.4689314641,0.0,1.0
2024-01-31,21.83,21.83,21.74,21.76,61006,18.83816461518,18.83816461518,18.7604992548793,18.777758223835,70694.83716725,0.0,1.0
2024-02-01,21.89,21.95,21.79,21.87,59695,18.8899415220472,18.9417184289144,18.8036466772686,18.8726825530915,69175.6270645344,0.0,1.0
2024-02-02,21.73,22.0,21.69,22.0,60736,18.7518697704014,18.9848658513038,18.7173518324899,18.9848658513038,70381.9563680635,0.0,1.0
2024-02-05,21.62,21.72,21.505,21.72,50188,18.6569454411449,18.7432402859235,18.5577063696494,18.7432402859235,58158.7464798533,0.0,1.0
2024-02-06,21.72,21.72,21.6,21.61,33587,18.7432402859235,18.7432402859235,18.6396864721891,18.648315956667,38921.212600997,0.0,1.0
2024-02-07,21.66,21.75,21.65,21.75,66391,18.6914633790563,18.7691287393571,18.6828338945785,18.7691287393571,76935.0708843538,0.0,1.0
2024-02-08,21.605,21.7,21.5616,21.7,102718,18.6440012144281,18.7259813169678,18.6065492517941,18.7259813169678,119031.444188204,0.0,1.0
2024-02-09,21.59,21.7,21.56,21.7,90423,18.6310569877113,18.7259813169678,18.6051685342777,18.7259813169678,104783.779647481,0.0,1.0
2024-02-12,21.66,21.66,21.57,21.61,69900,18.6914633790563,18.6914633790563,18.6137980187555,18.648315956667,81001.3624560005,0.0,1.0
2024-02-13,21.36,21.59,21.36,21.59,175194,18.4325788447204,18.6310569877113,18.4325788447204,18.6310569877113,203017.921231996,0.0,1.0
2024-02-14,21.48,21.5,21.3407,21.5,62076,18.5361326584548,18.5533916274105,18.4159239396781,18.5533916274105,71934.772186247,0.0,1.0
2024-02-15,21.57,21.5999,21.4817,21.57,57389,18.6137980187555,18.6396001773444,18.537599670816,18.6137980187555,66503.3932759287,0.0,1.0
2024-02-16,21.38,21.55,21.37,21.55,64836,18.4498378136761,18.5965390497998,18.4412083291982,18.5965390497998,75133.1092445957,0.0,1.0
2024-02-20,21.5,21.55,21.49,21.53,58625,18.5533916274105,18.5965390497998,18.5447621429326,18.5792800808441,67935.6920455368,0.0,1.0
2024-02-21,21.54,21.69,21.45,21.69,58053,18.587909565322,18.7173518324899,18.5102442050212,18.7173518324899,67272.8482783716,0.0,1.0
2024-02-22,21.48,21.63,21.4,21.63,43766,18.5361326584548,18.6655749256227,18.4670967826318,18.6655749256227,50716.8187303191,0.0,1.0
2024-02-23,21.43,21.55,21.43,21.48,55667,18.4929852360654,18.5965390497998,18.4929852360654,18.5361326584548,64507.9090677851,0.0,1.0
2024-02-26,21.32,21.3556,21.25,21.25,68560,18.5706505963662,18.6016597502701,18.5096775409373,18.5096775409373,78710.177245272,0.2,1.0
2024-02-27,21.36,21.42,21.2403,21.42,101328,18.6054923423256,18.6577549612648,18.5012284175421,18.6577549612648,116329.41715153,0.0,1.0
2024-02-28,21.4,21.4,21.2854,21.37,71720,18.640334088285,18.640334088285,18.5405124861113,18.6142027788155,82338.0092186539,0.0,1.0
2024-02-29,21.4,21.45,21.3539,21.45,52479,18.640334088285,18.6838862707343,18.6001789760668,18.6838862707343,60248.4158642741,0.0,1.0
2024-03-01,21.53,21.53,21.3601,21.46,36625,18.7535697626531,18.7535697626531,18.6055794466905,18.6925967072242,42047.2614003514,0.0,1.0
2024-03-04,21.4747,21.7,21.45,21.5,61719,18.7054010488642,18.9016471829806,18.6838862707343,18.7274384531836,70856.3802421375,0.0,1.0
2024-03-05,21.54,21.68,21.48,21.68,66081,18.762280199143,18.8842263100009,18.7100175802039,18.8842263100009,75864.1660231157,0.0,1.0
2024-03-06,21.58,21.61,21.5399,21.54,48566,18.7971219451024,18.823253254572,18.7621930947781,18.762280199143,55756.1036769818,0.0,1.0
2024-03-07,21.54,21.73,21.54,21.73,95050,18.762280199143,18.9277784924502,18.762280199143,18.9277784924502,109121.971224666,0.0,1.0
2024-03-08,21.67,21.67,21.5746,21.65,49211,18.8755158735111,18.8755158735111,18.7924183093979,18.8580950005314,56496.5946968651,0.0,1.0
2024-03-11,21.66,21.7,21.605,21.7,54576,18.8668054370212,18.9016471829806,18.818898036327,18.9016471829806,62655.8727149645,0.0,1.0
2024-03-12,21.61,21.7,21.5312,21.7,87329,18.823253254572,18.9016471829806,18.7546150150319,18.9016471829806,100257.89189983,0.0,1.0
2024-03-13,21.55,21.55,21.36,21.46,54813,18.7709906356328,18.7709906356328,18.6054923423256,18.6925967072242,62927.9601129682,0.0,1.0
2024-03-14,21.43,21.5,21.3,21.5,82806,18.6664653977546,18.7274384531836,18.5532297233865,18.7274384531836,95065.2703759041,0.0,1.0
2024-03-15,21.31,21.5,21.28,21.5,68767,18.5619401598764,18.7274384531836,18.5358088504068,18.7274384531836,78947.8232004902,0.0,1.0
2024-03-18,21.32,21.49,21.2509,21.49,37387,18.5706505963662,18.7187280166937,18.5104614802213,18.7187280166937,42922.0740470972,0.0,1.0
2024-03-19,21.35,21.38,21.29,21.34,58328,18.5967819058358,18.6229132153053,18.5445192868967,18.5880714693459,66963.3491593089,0.0,1.0
2024-03-20,21.42,21.428,21.33,21.42,138140,18.6577549612648,18.6647233104566,18.5793610328561,18.6577549612648,158591.363545243,0.0,1.0
2024-03-21,21.43,21.46,21.38,21.46,32061,18.6664653977546,18.6925967072242,18.6229132153053,18.6925967072242,36807.5699046188,0.0,1.0
2024-03-22,21.55,21.58,21.46,21.58,54042,18.7709906356328,18.7971219451024,18.6925967072242,18.7971219451024,62042.8150333867,0.0,1.0
2024-03-25,21.34,21.42,21.24,21.42,102922,18.762280199143,18.8326167697115,18.6743594859324,18.8326167697115,117062.289694422,0.2,1.0
2024-03-26,21.33,21.38,21.25,21.38,30335,18.7534881278219,18.7974484844272,18.6831515572534,18.7974484844272,34502.6773467316,0.0,1.0
2024-03-27,21.34,21.39,21.27,21.33,52128,18.762280199143,18.8062405557483,18.7007356998956,18.7534881278219,59289.7829151284,0.0,1.0
2024-03-28,21.43,21.43,21.3525,21.41,71274,18.8414088410325,18.8414088410325,18.7732702882943,18.8238246983904,81066.2213684175,0.0,1.0
2024-04-01,21.47,21.47,21.19,21.44,128776,18.8765771263168,18.8765771263168,18.6303991293271,18.8502009123536,146468.329586375,0.0,1.0
2024-04-02,21.18,21.28,21.04,21.28,106578,18.621607058006,18.7095277712166,18.4985180595112,18.7095277712166,121220.581712871,0.0,1.0
2024-04-03,21.0899,21.12,20.94,21.12,37047,18.5423904954033,18.5688546300797,18.4105973463006,18.5688546300797,42136.8283390262,0.0,1.0
2024-04-04,21.23,21.23,21.08,21.23,74020,18.6655674146113,18.6655674146113,18.5336863447954,18.6655674146113,84189.4899358849,0.0,1.0
2024-04-05,21.11,21.17,21.0365,21.17,252756,18.5600625587586,18.612814986685,18.4954408345488,18.612814986685,287481.744369556,0.0,1.0
2024-04-08,20.96,21.12,20.93,21.12,99678,18.4281814889427,18.5688546300797,18.4018052749795,18.5688546300797,113372.601699934,0.0,1.0
2024-04-09,21.075,21.12,21.03,21.12,49495,18.5292903091349,18.5688546300797,18.4897259881901,18.5688546300797,56295.0392377279,0.0,1.0
2024-04-10,20.7,20.94,20.68,20.73,119042,18.1995876345951,18.4105973463006,18.182003491953,18.2259638485583,135396.990826096,0.0,1.0
2024-04-11,20.65,20.7,20.49,20.6,124666,18.1556272779898,18.1995876345951,18.0149541368528,18.1116669213845,141793.663230843,0.0,1.0
2024-04-12,20.765,20.81,20.6444,20.74,41020,18.256736098182,18.2963004191268,18.15070371805,18.2347559198794,46655.6724827074,0.0,1.0
2024-04-15,20.5001,20.7,20.41,20.7,112671,18.0238341288871,18.1995876345951,17.9446175662844,18.1995876345951,128150.689280817,0.0,1.0
2024-04-16,20.42,20.53,20.39,20.53,82629,17.9534096376054,18.0501224221371,17.9270334236422,18.0501224221371,93981.2667375336,0.0,1.0
2024-04-17,20.665,20.73,20.5001,20.64,25580,18.1688153849714,18.2259638485583,18.0238341288871,18.1468352066688,29094.3954682509,0.0,1.0
2024-04-18,20.61,20.67,20.5701,20.67,36358,18.1204589927056,18.1732114206319,18.0853786281345,18.1732114206319,41353.1677261402,0.0,1.0
2024-04-19,20.6503,20.6813,20.5601,20.65,30884,18.1558910401294,18.1831464612247,18.0765865568135,18.1556272779898,35127.1035825436,0.0,1.0
2024-04-22,20.7183,20.7499,20.65,20.65,37916,18.2156771251127,18.2434600704872,18.1556272779898,18.1556272779898,43125.2188652932,0.0,1.0
2024-04-23,20.7353,20.8284,20.69,20.75,16274,18.2306236463585,18.3124778303575,18.1907955632741,18.2435479912004,18509.8589464548,0.0,1.0
2024-04-24,20.675,20.74,20.655,20.6858,30896,18.1776074562925,18.2347559198794,18.1600233136503,18.1871028933192,35140.7522434355,0.0,1.0
2024-04-25,20.4774,20.53,20.4,20.53,40207,18.1269651254832,18.1735275975548,18.058449244526,18.1735275975548,45420.4449614426,0.14,1.0
2024-04-26,20.5016,20.55,20.4501,20.53,20572,18.1483874035085,18.1912319595593,18.1027986713471,18.1735275975548,23239.4705834009,0.0,1.0
2024-04-29,20.51,20.65,20.5001,20.52,87867,18.1558232355504,18.2797537695815,18.1470595763582,18.1646754165526,99260.2839661524,0.0,1.0
2024-04-30,20.5362,20.6205,20.5,20.6,38236,18.1790159497762,18.2536398356249,18.1469710545482,18.2354928645704,43193.8750353353,0.0,1.0
2024-05-01,20.5572,20.6699,20.5001,20.51,97778,18.1976055298809,18.2973696097759,18.1470595763582,18.1558232355504,110456.394842688,0.0,1.0
2024-05-02,20.72,20.72,20.605,20.67,337178,18.341719036597,18.341719036597,18.2399189550715,18.2974581315859,380898.221484053,0.0,1.0
2024-05-03,20.82,20.8476,20.6503,20.83,44596,18.4302408466192,18.4546728661853,18.2800193350115,18.4390930276214,50378.5451165344,0.0,1.0
2024-05-06,20.81,20.9,20.71,20.71,33223,18.4213886656169,18.5010582946369,18.3328668555948,18.3328668555948,37530.863853409,0.0,1.0
2024-05-07,20.84,20.9433,20.7957,20.92,115959,18.4479452086236,18.5393882383765,18.4087300467838,18.5187626566414,130994.836154996,0.0,1.0
2024-05-08,20.8347,20.8895,20.7697,20.78,92280,18.4432535526924,18.4917635045846,18.385714376178,18.3948321226103,104245.496083815,0.0,1.0
2024-05-09,20.94,20.94,20.7067,20.87,18897,18.5364670186458,18.5364670186458,18.329945635864,18.4745017516303,21347.281528997,0.0,1.0
2024-05-10,20.9,20.94,20.78,20.94,34336,18.5010582946369,18.5364670186458,18.3948321226103,18.5364670186458,38788.1811176188,0.0,1.0
2024-05-13,20.78,20.97,20.78,20.97,29372,18.3948321226103,18.5630235616524,18.3948321226103,18.5630235616524,33180.5235259407,0.0,1.0
2024-05-14,20.92,20.9299,20.86,20.89,43023,18.5187626566414,18.5275263158336,18.465649570628,18.4922061136347,48601.5819030554,0.0,1.0
2024-05-15,21.0017,21.05,20.97,20.97,31591,18.5910849754295,18.6338410096702,18.5630235616524,18.5630235616524,35687.2503986106,0.0,1.0
2024-05-16,21.0191,21.14,20.9867,21.14,40335,18.6064877703733,18.7135106386902,18.5778067039262,18.7135106386902,45565.0420951525,0.0,1.0
2024-05-17,21.02,21.08,20.95,21.08,37578,18.6072844666635,18.6603975526769,18.545319199648,18.6603975526769,42450.5553948591,0.0,1.0
2024-05-20,20.92,21.07,20.88,21.07,31302,18.5187626566414,18.6515453716746,18.4833539326325,18.6515453716746,35360.7771826567,0.0,1.0
2024-05-21,21.01,21.06,20.98,21.06,39285,18.5984322856613,18.6426931906724,18.5718757426547,18.6426931906724,44378.8937326904,0.0,1.0
2024-05-22,20.91,20.9898,20.91,20.98,27473,18.5099104756391,18.5805508800368,18.5099104756391,18.5718757426547,31035.2894875449,0.0,1.0
2024-05-23,20.96,21.03,20.8395,21.03,110271,18.5541713806502,18.6161366476658,18.4475025995735,18.6161366476658,124569.301025773,0.0,1.0
2024-05-24,20.8,20.84,20.68,20.84,71081,18.5364670186458,18.5721140706047,18.429525862769,18.5721140706047,79760.8734454519,0.14,1.0
2024-05-28,20.64,20.82,20.6,20.6,46338,18.3938788108101,18.5542905446253,18.3582317588511,18.3582317588511,51996.4456565797,0.0,1.0
2024-05-29,20.53,20.69,20.5,20.69,47704,18.295849417923,18.4384376257587,18.2691141289538,18.4384376257587,53529.251232282,0.0,1.0
2024-05-30,20.63,20.67,20.5414,20.65,49468,18.3849670478203,18.4206140997793,18.3060088277313,18.4027905737998,55508.6575540527,0.0,1.0
2024-05-31,20.72,20.79,20.64,20.73,67801,18.4651729147279,18.5275552556561,18.3938788108101,18.4740846777177,76080.344683883,0.0,1.0
2024-06-03,20.82,20.85,20.71,20.76,80540,18.5542905446253,18.5810258335945,18.4562611517382,18.5008199666869,90374.9348953543,0.0,1.0
2024-06-04,20.89,20.99,20.8801,20.98,52113,18.6166728855534,18.7057905154507,18.6078502401936,18.696878752461,58476.6449242812,0.0,1.0
2024-06-05,21.0,21.0,20.9522,20.99,24280,18.7147022784405,18.7147022784405,18.6721040513495,18.7057905154507,27244.8897350286,0.0,1.0
2024-06-06,21.0,21.0,20.96,21.0,41014,18.7147022784405,18.7147022784405,18.6790552264815,18.7147022784405,46022.319093594,0.0,1.0
2024-06-07,20.9,20.9,20.825,20.9,70977,18.6255846485431,18.6255846485431,18.5587464261201,18.6255846485431,79644.173753012,0.0,1.0
2024-06-10,20.82,20.91,20.78,20.89,31801,18.5542905446253,18.6344964115329,18.5186434926663,18.6166728855534,35684.2973008091,0.0,1.0
2024-06-11,20.87,20.92,20.79,20.79,37111,18.5988493595739,18.6434081745226,18.5275552556561,18.5275552556561,41642.7142898126,0.0,1.0
2024-06-12,21.04,21.11,20.92,20.99,38952,18.7503493303994,18.8127316713275,18.6434081745226,18.7057905154507,43708.5232684858,0.0,1.0
2024-06-13,21.16,21.17,21.0429,21.17,66012,18.8572904862762,18.8662022492659,18.7529337416664,18.8662022492659,74072.8855514297,0.0,1.0
2024-06-14,21.17,21.17,21.087,21.115,67576,18.8662022492659,18.8662022492659,18.7922346164511,18.8171875528224,75827.8693877389,0.0,1.0
2024-06-17,21.11,21.11,20.9701,21.11,28317,18.8127316713275,18.8127316713275,18.6880561071012,18.8127316713275,31774.8576040695,0.0,1.0
2024-06-18,21.2,21.2,21.04,21.11,55522,18.8929375382351,18.8929375382351,18.7503493303994,18.8127316713275,62301.926188973,0.0,1.0
2024-06-20,21.06,21.11,21.0001,21.11,71473,18.7681728563789,18.8127316713275,18.7147913960704,18.8127316713275,80200.7415169563,0.0,1.0
2024-06-21,21.1,21.17,21.06,21.17,111697,18.8038199083378,18.8662022492659,18.7681728563789,18.8662022492659,125336.591792978,0.0,1.0
2024-06-24,21.1125,21.18,21.01,21.13,24306,18.814959612075,18.8751140122557,18.7236140414302,18.830555197307,27274.0646581386,0.0,1.0
2024-06-25,20.85,20.97,20.85,20.97,31432,18.7592610933891,18.8672280637108,18.7592610933891,18.8672280637108,34935.1286672455,0.2,1.0
2024-06-26,20.8291,20.845,20.75,20.79,68034,18.7404568460581,18.7547624696257,18.6692886181211,18.7052776082283,75616.4591418737,0.0,1.0
2024-06-27,20.91,20.91,20.81,20.91,111483,18.81324457855,18.81324457855,18.7232721032819,18.81324457855,123907.894795448,0.0,1.0
2024-06-28,20.76,20.96,20.76,20.96,41737,18.6782858656479,18.858230816184,18.6782858656479,18.858230816184,46388.6314960811,0.0,1.0
2024-07-01,20.69,20.79,20.58,20.79,89324,18.6153051329602,18.7052776082283,18.5163354101654,18.7052776082283,99279.2514976151,0.0,1.0
2024-07-02,20.7,20.71,20.6201,20.69,60450,18.6243023804871,18.6332996280139,18.5524143727479,18.6153051329602,67187.2145563432,0.0,1.0
2024-07-03,20.85,20.85,20.63,20.63,67717,18.7592610933891,18.7592610933891,18.5613216477994,18.5613216477994,75264.1291664502,0.0,1.0
2024-07-05,20.91,20.96,20.85,20.85,58203,18.81324457855,18.858230816184,18.7592610933891,18.7592610933891,64689.7840996335,0.0,1.0
2024-07-08,20.99,21.0,20.92,21.0,116174,18.8852225587644,18.8942198062912,18.8222418260768,18.8942198062912,129121.711561102,0.0,1.0
2024-07-09,20.96,21.01,20.9,21.01,72118,18.858230816184,18.903217053818,18.8042473310232,18.903217053818,80155.6251343981,0.0,1.0
2024-07-10,20.95,21.0,20.89,21.0,99493,18.8492335686572,18.8942198062912,18.7952500834964,18.8942198062912,110581.596986836,0.0,1.0
2024-07-11,21.03,21.1399,21.02,21.02,63643,18.9212115488716,19.0200912991912,18.9122143013448,18.9122143013448,70736.0776841913,0.0,1.0
2024-07-12,21.11,21.15,21.06,21.13,144722,18.9931895290861,19.0291785191933,18.948203291452,19.0111840241397,160851.415467711,0.0,1.0
2024-07-15,21.07,21.15,20.97,20.97,144622,18.9572005389788,19.0291785191933,18.8672280637108,18.8672280637108,160740.270365054,0.0,1.0
2024-07-16,21.11,21.2599,21.065,21.17,108437,18.9931895290861,19.1280582695129,18.9527019152154,19.0471730142469,120522.414968506,0.0,1.0
2024-07-17,21.27,21.27,21.11,21.21,156543,19.137145489515,19.137145489515,18.9931895290861,19.0831620043541,173989.878052831,0.0,1.0
2024-07-18,21.04,21.21,21.04,21.21,82866,18.9302087963984,19.0831620043541,18.9302087963984,19.0831620043541,92101.5007680059,0.0,1.0
2024-07-19,21.07,21.14,21.02,21.14,60111,18.9572005389788,19.0201812716665,18.9122143013448,19.0201812716665,66810.4326583353,0.0,1.0
2024-07-22,20.99,21.16,20.99,21.16,132644,18.8852225587644,19.0381757667201,18.8852225587644,19.0381757667201,147427.309968761,0.0,1.0
2024-07-23,21.04,21.18,20.9,20.96,54948,18.9302087963984,19.0561702617737,18.8042473310232,18.858230816184,61072.0110081383,0.0,1.0
2024-07-24,20.91,21.12,20.91,21.06,77849,18.81324457855,19.0021867766129,18.81324457855,18.948203291452,86525.3509676884,0.0,1.0
2024-07-25,21.05,21.09,20.98,21.07,57116,18.9392060439252,18.9751950340325,18.8762253112376,18.9572005389788,63481.6368337488,0.0,1.0
2024-07-26,21.02,21.05,20.95,21.04,61398,19.0381757667201,19.065347283038,18.9747755619784,19.056290110932,67789.370988791,0.14,1.0
2024-07-29,21.01,21.0699,21.01,21.02,348694,19.0291185946141,19.0833710555288,19.0291185946141,19.0381757667201,384992.132114492,0.0,1.0
2024-07-30,21.11,21.14,21.01,21.01,97000,19.1196903156737,19.1468618319916,19.0291185946141,19.0291185946141,107097.445941443,0.0,1.0
2024-07-31,21.19,21.21,21.06,21.06,49047,19.1921476925214,19.2102620367333,19.0744044551439,19.0744044551439,54152.6642380408,0.0,1.0
2024-08-01,21.36,21.36,21.07,21.07,69674,19.3461196183226,19.3461196183226,19.0834616272499,19.0834616272499,76926.8809126198,0.0,1.0
2024-08-02,21.64,21.6699,21.34,21.34,60923,19.5997204372894,19.6268013818862,19.3280052741107,19.3280052741107,67264.9247328922,0.0,1.0
2024-08-05,21.56,21.78,21.3,21.78,105255,19.5272630604417,19.7265208467728,19.2917765856869,19.7265208467728,116211.769820274,0.0,1.0
2024-08-06,21.39,21.5044,21.32,21.32,160926,19.3732911346405,19.4769051835326,19.3098909298988,19.3098909298988,177677.975108997,0.0,1.0
2024-08-07,21.39,21.5,21.2737,21.5,51167,19.3732911346405,19.472920027806,19.2679562230482,19.472920027806,56493.3506854208,0.0,1.0
2024-08-08,21.37,21.3948,21.25,21.25,36764,19.3551767904286,19.3776385772513,19.2464907251571,19.2464907251571,40591.0361091878,0.0,1.0
2024-08-09,21.4,21.46,21.3754,21.46,39427,19.3823483067464,19.4366913393822,19.3600676633658,19.4366913393822,43531.2474343638,0.0,1.0
2024-08-12,21.59,21.59,21.37,21.45,36348,19.5544345767596,19.5544345767596,19.3551767904286,19.4276341672762,40131.7315987585,0.0,1.0
2024-08-13,21.61,21.69,21.505,21.69,68745,19.5725489209715,19.6450062978192,19.477448613859,19.6450062978192,75901.1744458198,0.0,1.0
2024-08-14,21.72,21.72,21.544,21.67,65140,19.672177814137,19.672177814137,19.5127715850722,19.6268919536073,71920.903387893,0.0,1.0
2024-08-15,21.42,21.59,21.4,21.59,88995,19.4004626509583,19.5544345767596,19.3823483067464,19.5544345767596,98259.1464078223,0.0,1.0
2024-08-16,21.63,21.66,21.44,21.66,121668,19.5906632651834,19.6178347815013,19.4185769951703,19.6178347815013,134333.320131995,0.0,1.0
2024-08-19,21.61,21.62,21.5025,21.62,37074,19.5725489209715,19.5816060930775,19.4751843208325,19.5816060930775,40933.3062972481,0.0,1.0
2024-08-20,21.74,21.74,21.54,21.65,61131,19.6902921583489,19.6902921583489,19.5091487162298,19.6087776093953,67494.576988107,0.0,1.0
2024-08-21,21.58,21.76,21.58,21.76,103515,19.5453774046536,19.7084065025609,19.5453774046536,19.7084065025609,114290.640377614,0.0,1.0
2024-08-22,21.61,21.61,21.52,21.57,25952,19.5725489209715,19.5725489209715,19.4910343720179,19.5363202325477,28653.5352275499,0.0,1.0
2024-08-23,22.19,22.24,21.56,21.56,77226,20.097864903117,20.1431507636468,19.5272630604417,19.5272630604417,85265.0243327205,0.0,1.0
2024-08-26,21.82,22.43,21.675,22.43,86372,19.7627495351966,20.3152370336599,19.6314205396602,20.3152370336599,95363.0989778797,0.0,1.0
2024-08-27,21.61,21.97,21.46,21.97,52632,19.6993493304549,20.0275198884819,19.5626115979437,20.0275198884819,57736.8064762236,0.14,1.0
2024-08-28,21.47,21.61,21.4671,21.61,68318,19.5717274467777,19.6993493304549,19.5690838506159,19.6993493304549,74944.2001984088,0.0,1.0
2024-08-29,21.61,21.61,21.4,21.51,48137,19.6993493304549,19.6993493304549,19.5079165049391,19.6081908421141,52805.8339669018,0.0,1.0
2024-08-30,21.37,21.5375,21.022,21.36,86194,19.4805689584369,19.6332594264078,19.1633374190108,19.4714531096028,94554.003218795,0.0,1.0
2024-09-03,21.61,21.8178,21.38,21.38,52690,19.6993493304549,19.8887766692272,19.489684807271,19.489684807271,57800.4319279568,0.0,1.0
2024-09-04,22.06,22.06,21.5362,21.78,65885,20.1095625279887,20.1095625279887,19.6320743660594,19.8543187606343,72275.2221972562,0.0,1.0
2024-09-05,21.8,21.82,21.5701,21.82,71171,19.8725504583025,19.8907821559707,19.6629770936069,19.8907821559707,78073.9142293531,0.0,1.0
2024-09-06,21.63,21.8,21.63,21.77,93244,19.7175810281231,19.8725504583025,19.7175810281231,19.8452029118002,102287.786576018,0.0,1.0
2024-09-09,21.745,21.78,21.62,21.63,114403,19.822413289715,19.8543187606343,19.708465179289,19.7175810281231,125499.009562612,0.0,1.0
2024-09-10,21.79,21.84,21.62,21.62,31034,19.8634346094684,19.9090138536388,19.708465179289,19.708465179289,34044.0046394423,0.0,1.0
2024-09-11,21.82,21.89,21.78,21.89,69595,19.8907821559707,19.9545930978093,19.8543187606343,19.9545930978093,76345.0571270857,0.0,1.0
2024-09-12,21.805,21.89,21.7501,21.89,87318,19.8771083827195,19.9545930978093,19.8270623726204,19.9545930978093,95787.0205937624,0.0,1.0
2024-09-13,21.9,21.92,21.83,21.88,68116,19.9637089466433,19.9819406443115,19.8998980048047,19.9454772489752,74722.6081078898,0.0,1.0
2024-09-16,21.91,21.96,21.76,21.76,78546,19.9728247954774,20.0184040396478,19.8360870629662,19.8360870629662,86164.2195143917,0.0,1.0
2024-09-17,22.0,22.03,21.86,22.03,67124,20.0548674349842,20.0822149814864,19.927245551307,20.0822149814864,73634.3934851426,0.0,1.0
2024-09-18,21.94,21.96,21.81,21.95,68936,20.0001723419797,20.0184040396478,19.8816663071366,20.0092881908138,75622.1403565311,0.0,1.0
2024-09-19,21.98,21.98,21.7787,21.81,233546,20.036635737316,20.036635737316,19.8531337002859,19.8816663071366,256197.754318592,0.0,1.0
2024-09-20,21.81,21.89,21.78,21.89,89799,19.8816663071366,19.9545930978093,19.8543187606343,19.9545930978093,98508.6541411764,0.0,1.0
2024-09-23,21.85,22.0596,21.68,21.95,131336,19.9181297024729,20.1091978940353,19.7631602722935,20.0092881908138,144074.350497061,0.0,1.0
2024-09-24,21.84,21.88,21.7138,21.75,61032,19.9090138536388,19.9454772489752,19.7939718413527,19.8269712141321,66951.5270720642,0.0,1.0
2024-09-25,21.63,21.76,21.6201,21.75,49513,19.8360870629662,19.9553053393501,19.8270081326877,19.9461347027052,53990.7990220251,0.13,1.0
2024-09-26,21.57,21.75,21.56,21.75,56256,19.7810632430966,19.9461347027052,19.7718926064517,19.9461347027052,61343.6146018834,0.0,1.0
2024-09-27,21.7,21.74,21.64,21.74,48962,19.9002815194806,19.9369640660603,19.8452576996111,19.9369640660603,53389.9683258215,0.0,1.0
2024-09-30,21.71,21.73,21.5953,21.73,83691,19.9094521561255,19.9277934294154,19.8042649538083,19.9277934294154,91259.7491760208,0.0,1.0
2024-10-01,21.68,21.79,21.66,21.79,197478,19.8819402461908,19.9828172492849,19.8635989729009,19.9828172492849,215337.285344687,0.0,1.0
2024-10-02,21.64,21.72,21.59,21.72,199676,19.8452576996111,19.9186227927705,19.7994045163865,19.9186227927705,217734.065508491,0.0,1.0
2024-10-03,21.57,21.72,21.57,21.72,121676,19.7810632430966,19.9186227927705,19.7810632430966,19.9186227927705,132679.992361682,0.0,1.0
2024-10-04,21.4,21.55,21.4,21.55,70956,19.625162420133,19.7627219698068,19.625162420133,19.7627219698068,77373.036079551,0.0,1.0
2024-10-07,21.2,21.4,21.2,21.4,63851,19.4417496872345,19.625162420133,19.4417496872345,19.625162420133,69625.4823653451,0.0,1.0
2024-10-08,21.35,21.35,21.22,21.34,45618,19.5793092369083,19.5793092369083,19.4600909605244,19.5701386002634,49743.5475488609,0.0,1.0
2024-10-09,21.21,21.35,21.21,21.35,78975,19.4509203238794,19.5793092369083,19.4509203238794,19.5793092369083,86117.2490611445,0.0,1.0
2024-10-10,21.1,21.4,21.1,21.4,126378,19.3500433207853,19.625162420133,19.3500433207853,19.625162420133,137807.226360865,0.0,1.0
2024-10-11,21.25,21.325,21.14,21.3,50183,19.4876028704591,19.556382645296,19.386725867365,19.5334560536837,54721.3917016197,0.0,1.0
2024-10-14,21.3,21.3,21.09,21.1,42870,19.5334560536837,19.5334560536837,19.3408726841404,19.3500433207853,46747.0271256887,0.0,1.0
2024-10-15,21.27,21.55,21.08,21.23,64514,19.505944143749,19.7627219698068,19.3317020474955,19.4692615971693,70348.4419870928,0.0,1.0
2024-10-16,21.33,21.37,21.21,21.37,109581,19.5609679636185,19.5976505101982,19.4509203238794,19.5976505101982,119491.15883975,0.0,1.0
2024-10-17,21.16,21.27,21.1162,21.27,45183,19.4050671406548,19.505944143749,19.3648997521501,19.505944143749,49269.2075255421,0.0,1.0
2024-10-18,21.22,21.22,21.11,21.11,69208,19.4600909605244,19.4600909605244,19.3592139574302,19.3592139574302,75466.9524915944,0.0,1.0
2024-10-21,21.05,21.18,21.0301,21.18,98285,19.3041901375607,19.4234084139447,19.2859405706373,19.4234084139447,107173.584349156,0.0,1.0
2024-10-22,21.0,21.16,20.99,21.16,117197,19.2583369543361,19.4050671406548,19.2491663176912,19.4050671406548,127795.925776751,0.0,1.0
2024-10-23,20.88,21.04,20.86,20.98,34964,19.148289314597,19.2950195009158,19.1299480413072,19.2399956810462,38126.0335064749,0.0,1.0
2024-10-24,20.88,20.97,20.86,20.89,101360,19.148289314597,19.2308250444013,19.1299480413072,19.1574599512419,110526.677617443,0.0,1.0
2024-10-25,20.81,21.03,20.81,20.85,57791,19.0840948580826,19.2858488642708,19.0840948580826,19.1207774046622,63017.435143939,0.0,1.0
2024-10-28,20.7,20.84,20.67,20.67,52264,19.1024361313724,19.2316313515846,19.0747514413269,19.0747514413269,56634.9125608763,0.13,1.0
2024-10-29,20.7,20.7434,20.6379,20.74,55640,19.1024361313724,19.1424866496382,19.0451288229783,19.139349051433,60293.2522364755,0.0,1.0
2024-10-30,20.81,20.8291,20.6801,20.81,59380,19.2039466615391,19.2215725808681,19.0840719536422,19.2039466615391,64346.0337491359,0.0,1.0
2024-10-31,20.61,20.75,20.61,20.74,70929,19.019382061236,19.1485772814482,19.019382061236,19.139349051433,76860.8930244603,0.0,1.0
2024-11-01,20.6,20.8099,20.6,20.78,70482,19.0101538312208,19.203854379239,19.0101538312208,19.1762619714937,76376.5097794982,0.0,1.0
2024-11-04,20.67,20.75,20.6001,20.68,73502,19.0747514413269,19.1485772814482,19.010246113521,19.0839796713421,79649.0766694003,0.0,1.0
2024-11-05,20.7797,20.8,20.6505,20.7,54831,19.1759851245932,19.194718431524,19.0567563927974,19.1024361313724,59416.5944172931,0.0,1.0
2024-11-06,20.74,20.74,20.5568,20.68,47695,19.139349051433,19.139349051433,18.9702878775554,19.0839796713421,51683.8006006237,0.0,1.0
2024-11-07,20.85,20.85,20.6455,20.6455,29291,19.2408595815997,19.2408595815997,19.0521422777898,19.0521422777898,31740.6479377895,0.0,1.0
2024-11-08,20.83,20.92,20.7601,20.9,35962,19.2224031215694,19.3054571917058,19.1578977937635,19.2870007316755,38969.5531439277,0.0,1.0
2024-11-11,20.79,21.0,20.76,20.86,39937,19.1854902015088,19.3792830318271,19.1578055114633,19.2500878116149,43276.9880404048,0.0,1.0
2024-11-12,20.7,20.8414,20.69,20.75,48753,19.1024361313724,19.2329233037867,19.0932079013572,19.1485772814482,52830.2826435099,0.0,1.0
2024-11-13,20.69,20.8499,20.69,20.8499,35815,19.0932079013572,19.2407672992996,19.0932079013572,19.2407672992996,38810.2593251146,0.0,1.0
2024-11-14,20.81,20.88,20.7316,20.88,122678,19.2039466615391,19.2685442716452,19.1315973382203,19.2685442716452,132937.735403781,0.0,1.0
2024-11-15,20.69,20.84,20.66,20.84,291611,19.0932079013572,19.2316313515846,19.0655232113118,19.2316313515846,315998.842162669,0.0,1.0
2024-11-18,20.8,20.8,20.6322,20.79,182435,19.194718431524,19.194718431524,19.0398687318696,19.1854902015088,197692.298198443,0.0,1.0
2024-11-19,20.81,20.87,20.7208,20.87,42268,19.2039466615391,19.2593160416301,19.1216308498039,19.2593160416301,45802.9328815843,0.0,1.0
2024-11-20,20.82,20.83,20.73,20.83,73361,19.2131748915543,19.2224031215694,19.1301208214179,19.2224031215694,79496.2846391099,0.0,1.0
2024-11-21,20.82,20.85,20.69,20.72,41813,19.2131748915543,19.2408595815997,19.0932079013572,19.1208925914027,45309.8805852579,0.0,1.0
2024-11-22,20.76,20.8254,20.63,20.71,35939,19.1578055114633,19.2181581357625,19.0378385212663,19.1116643613876,38944.6296212563,0.0,1.0
2024-11-25,20.807,20.84,20.6889,20.7,23221,19.3119169527164,19.3425457439617,19.2023030058661,19.2126054174667,25018.7150339852,0.12,1.0
2024-11-26,20.83,20.83,20.77,20.78,27756,19.3332642920692,19.3332642920692,19.2775755807142,19.2868570326067,29904.8040344211,0.0,1.0
2024-11-27,20.88,20.91,20.7901,20.91,39284,19.3796715515317,19.4075159072091,19.2962312990181,19.4075159072091,42325.2745960584,0.0,1.0
2024-11-29,20.87,20.98,20.85,20.98,16232,19.3703900996392,19.4724860704566,19.3518271958542,19.4724860704566,17488.6431433464,0.0,1.0
2024-12-02,20.87,20.96,20.8001,20.95,75516,19.3703900996392,19.4539231666716,19.3055127509106,19.4446417147791,81362.2705527936,0.0,1.0
2024-12-03,20.86,20.9482,20.85,20.85,122448,19.3611086477467,19.4429710534385,19.3518271958542,19.3518271958542,131927.635264692,0.0,1.0
2024-12-04,20.95,20.99,20.89,20.95,123377,19.4446417147791,19.4817675223491,19.3889530034242,19.4446417147791,132928.556252874,0.0,1.0
2024-12-05,20.97,20.97,20.88,20.88,46153,19.4632046185641,19.4632046185641,19.3796715515317,19.3796715515317,49726.0563698169,0.0,1.0
2024-12-06,21.0,21.04,20.9507,21.04,42462,19.4910489742416,19.5281747818116,19.4452914164116,19.5281747818116,45749.307858106,0.0,1.0
2024-12-09,21.04,21.04,20.9801,21.04,75591,19.5281747818116,19.5281747818116,19.4725788849755,19.5281747818116,81443.076875844,0.0,1.0
2024-12-10,21.04,21.04,20.975,21.04,31932,19.5281747818116,19.5281747818116,19.4678453445104,19.5281747818116,34404.1001018567,0.0,1.0
2024-12-11,21.04,21.074,20.9388,21.04,51235,19.5281747818116,19.5597317182461,19.4342464886595,19.5281747818116,55201.492819699,0.0,1.0
2024-12-12,20.99,21.16,20.9,21.16,65723,19.4817675223491,19.6395522045215,19.3982344553167,19.6395522045215,70811.119597718,0.0,1.0
2024-12-13,20.9,20.98,20.8187,20.86,53501,19.3982344553167,19.4724860704566,19.3227762514307,19.3611086477467,57642.9211934558,0.0,1.0
2024-12-16,20.88,20.98,20.8,20.98,41636,19.3796715515317,19.4724860704566,19.3054199363917,19.4724860704566,44859.3608869129,0.0,1.0
2024-12-17,20.77,20.88,20.77,20.88,145044,19.2775755807142,19.3796715515317,19.2775755807142,19.3796715515317,156272.964273259,0.0,1.0
2024-12-18,20.73,20.85,20.63,20.85,82338,19.2404497731442,19.3518271958542,19.1476352542193,19.3518271958542,88712.4136974408,0.0,1.0
2024-12-19,20.67,20.72,20.5001,20.72,148043,19.1847610617892,19.2311683212517,19.0270691941357,19.2311683212517,159504.139777627,0.0,1.0
2024-12-20,20.64,20.72,20.5359,20.72,53006,19.1569167061118,19.2311683212517,19.0602967919109,19.2311683212517,57109.5994613245,0.0,1.0
2024-12-23,20.35,20.58,20.32,20.58,106240,18.9898505720468,19.2044778758095,18.9618557063386,19.2044778758095,113849.447724589,0.11,1.0
2024-12-24,20.38,20.48,20.3,20.48,42636,19.017845437755,19.1111616567823,18.9431924625332,19.1111616567823,45689.8066000148,0.0,1.0
2024-12-26,20.55,20.55,20.29,20.45,60838,19.1764830101013,19.1764830101013,18.9338608406305,19.0831667910741,65195.5261734615,0.0,1.0
2024-12-27,20.52,20.65,20.38,20.65,89311,19.1484881443932,19.2697992291286,19.017845437755,19.2697992291286,95707.9068687005,0.0,1.0
2024-12-30,20.61,20.6199,20.36,20.36,386788,19.2324727415177,19.2417110472014,18.9991821939496,18.9991821939496,414491.718622913,0.0,1.0
2024-12-31,20.63,20.6599,20.49,20.61,81431,19.2511359853231,19.2790375348123,19.120493278685,19.2324727415177,87263.5012957551,0.0,1.0
2025-01-02,20.54,20.69,20.5,20.69,168171,19.1671513881986,19.3071257167395,19.1298249005877,19.3071257167395,180216.260102521,0.0,1.0
2025-01-03,20.59,20.59,20.4801,20.49,61080,19.2138094977122,19.2138094977122,19.1112549730013,19.120493278685,65454.8594410571,0.0,1.0
2025-01-06,20.47,20.57,20.4,20.52,74834,19.1018300348795,19.1951462539068,19.0365086815605,19.1484881443932,80193.9906910947,0.0,1.0
2025-01-07,20.43,20.55,20.3584,20.49,66539,19.0645035472686,19.1764830101013,18.9976891344451,19.120493278685,71304.8607129747,0.0,1.0
2025-01-08,20.52,20.52,20.31,20.46,56016,19.1484881443932,19.1484881443932,18.9525240844359,19.0924984129768,60028.1500728592,0.0,1.0
2025-01-10,20.41,20.48,20.22,20.48,87889,19.0458403034632,19.1111616567823,18.8685394873114,19.1111616567823,94184.0560153086,0.0,1.0
2025-01-13,20.33,20.44,20.17,20.44,86679,18.9711873282414,19.0738351691714,18.8218813777978,19.0738351691714,92887.3896773308,0.0,1.0
2025-01-14,20.11,20.32,20.0501,20.22,69241,18.7658916463814,18.9618557063386,18.7099952311841,18.8685394873114,74200.391659434,0.0,1.0
2025-01-15,20.48,20.7,20.33,20.33,71283,19.1111616567823,19.3164573386422,18.9711873282414,18.9711873282414,76388.6500579053,0.0,1.0
2025-01-16,20.7,20.7,20.48,20.67,52654,19.3164573386422,19.3164573386422,19.1111616567823,19.2884624729341,56425.3465784122,0.0,1.0
2025-01-17,20.73,20.76,20.6007,20.76,72700,19.3444522043504,19.3724470700586,19.2237943331482,19.3724470700586,77907.1427859339,0.0,1.0
2025-01-21,20.73,20.75,20.6545,20.75,58920,19.3444522043504,19.3631154481559,19.2739984589848,19.3631154481559,63140.1492840058,0.0,1.0
2025-01-22,20.7,20.7297,20.6157,20.71,58659,19.3164573386422,19.3441722556933,19.2377917660022,19.325788960545,62860.4551400289,0.0,1.0
2025-01-23,20.67,20.72,20.6,20.72,32649,19.2884624729341,19.3351205824477,19.223141119615,19.3351205824477,34987.4869988714,0.0,1.0
2025-01-24,20.73,20.73,20.6085,20.69,64007,19.3444522043504,19.3444522043504,19.2310729982323,19.3071257167395,68591.5060288758,0.0,1.0
2025-01-27,20.84,20.84,20.5,20.5,55306,19.4471000452804,19.4471000452804,19.1298249005877,19.1298249005877,59267.296271236,0.0,1.0
2025-01-28,20.77,20.77,20.53,20.53,27212,19.5030897766967,19.5030897766967,19.2777290859694,19.2777290859694,28979.6768856247,0.13,1.0
2025-01-29,20.77,20.84,20.61,20.84,60030,19.5030897766967,19.5688199781589,19.3528493162118,19.5688199781589,63929.5165163916,0.0,1.0
2025-01-30,20.72,20.75,20.6301,20.68,42604,19.4561396327952,19.4843097191361,19.3717232740602,19.418579517674,45371.5329279417,0.0,1.0
2025-01-31,20.76,20.76,20.63,20.76,25687,19.4936997479164,19.4936997479164,19.3716293737724,19.4936997479164,27355.6137057563,0.0,1.0
2025-02-03,20.64,20.75,20.6205,20.69,79012,19.3810194025528,19.4843097191361,19.3627088464312,19.4279695464543,84144.5770280378,0.0,1.0
2025-02-04,20.68,20.7313,20.59,20.62,50203,19.418579517674,19.466750365317,19.3340692586512,19.3622393449921,53464.159881266,0.0,1.0
2025-02-05,20.82,20.8736,20.74,20.74,60358,19.5500399205983,19.6003704748607,19.4749196903558,19.4749196903558,64278.8232199959,0.0,1.0
2025-02-06,20.76,20.812,20.76,20.76,54924,19.4936997479164,19.542527897574,19.4936997479164,19.4936997479164,58491.8335023537,0.0,1.0
2025-02-07,20.79,20.83,20.6601,20.83,41437,19.5218698342573,19.5594299493786,19.3998933604012,19.5594299493786,44128.7252355442,0.0,1.0
2025-02-10,20.75,20.835,20.71,20.71,32907,19.4843097191361,19.5641249637687,19.4467496040149,19.4467496040149,35044.6210229035,0.0,1.0
2025-02-11,20.72,20.77,20.59,20.59,49403,19.4561396327952,19.5030897766967,19.3340692586512,19.3340692586512,52612.1923114991,0.0,1.0
2025-02-12,20.57,20.62,20.48,20.49,48145,19.3152892010906,19.3622393449921,19.2307789420678,19.2401689708482,51272.4733080405,0.0,1.0
2025-02-13,20.8,20.82,20.65,20.65,110534,19.5312598630377,19.5500399205983,19.3904094313331,19.3904094313331,117714.229195782,0.0,1.0
2025-02-14,20.86,20.95,20.8401,20.95,30707,19.5876000357195,19.6721102947423,19.5689138784467,19.6721102947423,32701.7102060442,0.0,1.0
2025-02-18,20.75,20.8682,20.71,20.71,95714,19.4843097191361,19.5952998593194,19.4467496040149,19.4467496040149,101931.529965849,0.0,1.0
2025-02-19,20.87,20.87,20.64,20.64,67512,19.5969900644998,19.5969900644998,19.3810194025528,19.3810194025528,71897.5432126374,0.0,1.0
2025-02-20,20.8699,20.9,20.8536,20.9,178255,19.596896164212,19.6251601508407,19.5815904173001,19.6251601508407,189834.348936021,0.0,1.0
2025-02-21,20.9697,20.99,20.82,20.82,26804,19.6906086514395,19.7096704098635,19.5500399205983,19.5500399205983,28545.1734250434,0.0,1.0
2025-02-24,21.03,21.04,20.93,20.99,51590,19.7472305249847,19.756620553765,19.6533302371816,19.7096704098635,54941.2586553496,0.0,1.0
2025-02-25,20.99,21.01,20.9391,20.97,30990,19.8317407840075,19.8506371544544,19.7836495212201,19.8128444135606,32799.9496909799,0.13,1.0
2025-02-26,21.035,21.04,20.93,20.93,117010,19.874257617513,19.8789817101247,19.7750516726668,19.7750516726668,123843.888781593,0.0,1.0
2025-02-27,21.04,21.04,21.01,21.03,41633,19.8789817101247,19.8789817101247,19.8506371544544,19.8695335249012,44064.5468049231,0.0,1.0
2025-02-28,21.14,21.14,20.86,20.86,95383,19.9734635623591,19.9734635623591,19.7089143761027,19.7089143761027,100953.778682631,0.0,1.0
2025-03-03,21.1255,21.1431,21.015,21.04,402555,19.9597636937851,19.9763924997784,19.8553612470661,19.8789817101247,426065.948623828,0.0,1.0
2025-03-04,21.12,21.22,21.12,21.13,142150,19.9545671919122,20.0490490441467,19.9545671919122,19.9640153771357,150452.17323565,0.0,1.0
2025-03-05,21.03,21.2156,21.01,21.15,93423,19.8695335249012,20.0448918426483,19.8506371544544,19.9829117475826,98879.3062271838,0.0,1.0
2025-03-06,21.11,21.11,20.97,21.11,35564,19.9451190066888,19.9451190066888,19.8128444135606,19.9451190066888,37641.0910232336,0.0,1.0
2025-03-07,20.95,21.22,20.95,21.22,84141,19.7939480431137,20.0490490441467,19.7939480431137,20.0490490441467,89055.1973845996,0.0,1.0
2025-03-10,21.17,21.19,21.07,21.16,76306,20.0018081180294,20.0207044884763,19.907326265795,19.992359932806,80762.5995843795,0.0,1.0
2025-03-11,21.08,21.1925,20.9901,21.18,198658,19.9167744510185,20.0230665347822,19.8318352658597,20.0112563032529,210260.48421138,0.0,1.0
2025-03-12,20.97,21.09,20.97,21.03,28687,19.8128444135606,19.9262226362419,19.8128444135606,19.8695335249012,30362.444555829,0.0,1.0
2025-03-13,21.16,21.16,20.9301,21.02,67779,19.992359932806,19.992359932806,19.775146154519,19.8600853396778,71737.5859988683,0.0,1.0
2025-03-14,21.05,21.15,21.0028,21.15,53911,19.8884298953481,19.9829117475826,19.8438344610935,19.9829117475826,57059.6349722627,0.0,1.0
2025-03-17,21.06,21.16,20.94,20.94,158152,19.8978780805716,19.992359932806,19.7844998578902,19.7844998578902,167388.75906834,0.0,1.0
2025-03-18,21.14,21.1899,21.0114,21.08,71679,19.9734635623591,20.0206100066241,19.8519599003856,19.9167744510185,75865.3628234835,0.0,1.0
2025-03-19,21.19,21.25,21.0501,21.22,111593,20.0207044884763,20.077393599817,19.8885243772004,20.0490490441467,118110.512612634,0.0,1.0
2025-03-20,21.21,21.35,21.1324,21.2,170754,20.0396008589232,20.1718754520514,19.9662829415893,20.0301526736998,180726.770233417,0.0,1.0
2025-03-21,21.18,21.3186,21.18,21.31,187167,20.0112563032529,20.1422081504498,20.0112563032529,20.1340827111576,198098.360239162,0.0,1.0
2025-03-24,21.12,21.1999,21.06,21.06,975674,19.9545671919122,20.0300581918475,19.8978780805716,19.8978780805716,1032657.57066141,0.0,1.0
2025-03-25,21.1,21.213,21.1,21.12,58164,19.9356708214653,20.0424353144903,19.9356708214653,19.9545671919122,61561.0285197212,0.0,1.0
2025-03-26,21.11,21.11,20.9,21.08,119832,20.0679454145935,20.0679454145935,19.8683116610613,20.0394263069461,126054.434957772,0.13,1.0
2025-03-27,20.9,21.02,20.89,21.01,57822,19.8683116610613,19.9823880916512,19.8588052918455,19.9728817224354,60824.4837616689,0.0,1.0
2025-03-28,21.07,21.1,20.92,20.92,62584,20.0299199377303,20.0584390453777,19.887324399493,19.887324399493,65833.7569046431,0.0,1.0
2025-03-31,21.15,21.21,21.04,21.09,80328,20.1059708914568,20.1630091067517,20.0014008300828,20.0489326761619,84499.1375533073,0.0,1.0
2025-04-01,21.16,21.26,21.15,21.22,131620,20.1154772606726,20.2105409528308,20.1059708914568,20.1725154759676,138454.542435593,0.0,1.0
2025-04-02,21.17,21.3,21.13,21.3,795259,20.1249836298885,20.2485664296941,20.0869581530252,20.2485664296941,836553.874508333,0.0,1.0
2025-04-03,21.29,21.39,21.25,21.28,207878,20.2390600604783,20.3341237526365,20.201034583615,20.2295536912625,218672.339860402,0.0,1.0
2025-04-04,21.28,21.63,21.26,21.54,645705,20.2295536912625,20.5622766138161,20.2105409528308,20.4767192908738,679234.085422992,0.0,1.0
2025-04-07,20.88,21.47,20.79,21.47,772537,19.8492989226297,20.410174706363,19.7637415996873,20.410174706363,812652.004631253,0.0,1.0
2025-04-08,20.58,20.91,20.55,20.71,199930,19.5641078461551,19.8778180302772,19.5355887385077,19.6876906459608,210311.629457135,0.0,1.0
2025-04-09,20.68,20.68,19.9,20.15,859646,19.6591715383133,19.6591715383133,18.9176747394795,19.1553339698749,904284.254570641,0.0,1.0
2025-04-10,20.3,20.673,20.12,20.41,148885,19.2979295081122,19.6525170798623,19.1268148622275,19.4024995694862,156616.050376259,0.0,1.0
2025-04-11,20.0,20.9475,19.4092,20.13,205492,19.0127384316377,19.9134669148365,18.4511021383671,19.1363212314433,216162.443657307,0.0,1.0
2025-04-14,20.1,20.1999,19.8,20.14,234800,19.1078021237958,19.2027707522619,18.8226110473213,19.1458276006591,246992.300287777,0.0,1.0
2025-04-15,20.14,20.3173,20.04,20.04,71558,19.1458276006591,19.3143755268556,19.0507639085009,19.0507639085009,75273.7437137681,0.0,1.0
2025-04-16,20.37,20.418,20.17,20.17,59596,19.364474092623,19.4101046648589,19.1743467083066,19.1743467083066,62690.6010560064,0.0,1.0
2025-04-17,20.18,20.4199,20.18,20.37,54877,19.1838530775224,19.4119108750099,19.1838530775224,19.364474092623,57726.5607448565,0.0,1.0
2025-04-21,20.08,20.21,19.95,19.95,54023,19.0887893853642,19.2123721851699,18.9652065855586,18.9652065855586,56828.2156662971,0.0,1.0
2025-04-22,20.14,20.1951,20.07,20.07,123333,19.1458276006591,19.1982076950383,19.0792830161484,19.0792830161484,129737.229009337,0.0,1.0
2025-04-23,20.17,20.475,20.1209,20.29,60388,19.1743467083066,19.4642909693891,19.1276704354569,19.2884231388964,63523.726702633,0.0,1.0
2025-04-24,20.37,20.5,20.29,20.3,46459,19.364474092623,19.4880568924286,19.2884231388964,19.2979295081122,48871.4449704846,0.0,1.0
2025-04-25,20.42,20.45,20.3,20.45,76626,19.5355887385077,19.5642894075652,19.4207860622775,19.5642894075652,80094.9969281308,0.13,1.0
2025-04-28,20.53,20.53,20.3548,20.45,79069,19.6408245250521,19.6408245250521,19.4732126177559,19.5642894075652,82648.5959349354,0.0,1.0
2025-04-29,20.61,20.61,20.4,20.51,67881,19.7173596425389,19.7173596425389,19.516454959136,19.6216907456804,70954.0950392613,0.0,1.0
2025-04-30,20.58,20.63,20.51,20.63,94522,19.6886589734813,19.7364934219106,19.6216907456804,19.7364934219106,98801.1810565706,0.0,1.0
2025-05-01,20.48,20.7,20.38,20.7,83305,19.5929900766228,19.8034616497115,19.4973211797643,19.8034616497115,87076.3672787035,0.0,1.0
2025-05-02,20.33,20.36,20.25,20.27,76867,19.449486731335,19.4781874003926,19.3729516138482,19.3920853932199,80346.9074318722,0.0,1.0
2025-05-05,20.25,20.395,20.115,20.31,80610,19.3729516138482,19.5116715142931,19.2437986030892,19.4303529519633,84259.3597783602,0.0,1.0
2025-05-06,20.34,20.34,20.16,20.26,51336,19.4590536210209,19.4590536210209,19.2868496066756,19.3825185035341,53660.0731122924,0.0,1.0
2025-05-07,20.42,20.46,20.3083,20.37,36419,19.5355887385077,19.5738562972511,19.4287265807167,19.4877542900784,38067.7536753268,0.0,1.0
2025-05-08,20.18,20.42,20.16,20.42,84931,19.3059833860473,19.5355887385077,19.2868496066756,19.5355887385077,88775.9792251072,0.0,1.0
2025-05-09,20.22,20.31,20.2,20.23,91074,19.3442509447907,19.4303529519633,19.325117165419,19.3538178344765,95197.0838910105,0.0,1.0
2025-05-12,20.08,20.15,19.95,19.95,109166,19.2103144891888,19.2772827169897,19.0859449232727,19.0859449232727,114108.141292202,0.0,1.0
2025-05-13,20.13,20.14,19.9808,20.03,125611,19.258148937618,19.2677158273039,19.1154109435051,19.1624800407595,131297.636039196,0.0,1.0
2025-05-14,19.91,20.11,19.91,20.11,65507,19.0476773645293,19.2390151582463,19.0476773645293,19.2390151582463,68472.6197866398,0.0,1.0
2025-05-15,20.22,20.22,20.0,20.09,53297,19.3442509447907,19.3442509447907,19.1337793717019,19.2198813788746,55709.8511116146,0.0,1.0
2025-05-16,20.13,20.2894,20.12,20.25,38267,19.258148937618,19.4106451592105,19.2485820479322,19.3729516138482,39999.4159612766,0.0,1.0
2025-05-19,20.15,20.17,19.87,20.01,75225,19.2772827169897,19.2964164963614,19.0094098057859,19.1433462613878,78630.5711366722,0.0,1.0
2025-05-20,19.97,20.11,19.91,20.01,103009,19.1050787026444,19.2390151582463,19.0476773645293,19.1433462613878,107672.402821103,0.0,1.0
2025-05-21,19.85,19.95,19.78,19.95,83569,18.9902760264142,19.0859449232727,18.9233077986132,19.0859449232727,87352.3190338391,0.0,1.0
2025-05-22,19.78,20.01,19.77,19.94,97732,18.9233077986132,19.1433462613878,18.9137409089274,19.0763780335868,102156.503533789,0.0,1.0
2025-05-23,19.88,20.019,19.86,19.86,63847,19.0189766954717,19.1519564621051,18.9998429161,18.9998429161,66737.4685990444,0.0,1.0
2025-05-27,19.91,20.02,19.83,19.91,40139,19.1720469304454,19.2779698416633,19.0950120859232,19.1720469304454,41683.9940408718,0.13,1.0
2025-05-28,19.87,20.8,19.851,19.89,70102,19.1335295081843,20.0290595757541,19.1152337326103,19.1527882193148,72800.3027044321,0.0,1.0
2025-05-29,19.99,20.1433,19.83,19.83,74974,19.2490817749675,19.396699795783,19.0950120859232,19.0950120859232,77859.8313166826,0.0,1.0
2025-05-30,19.98,20.1452,19.95,20.09,455720,19.2394524194022,19.3985293733404,19.2105643527064,19.3453753306201,473261.161571194,0.0,1.0
2025-06-02,19.94,20.06,19.8,20.01,50559,19.2009349971412,19.3164872639243,19.0661240192274,19.268340486098,52505.0712452337,0.0,1.0
2025-06-03,19.93,20.0675,19.93,20.05,496524,19.1913056415759,19.3237092805983,19.1913056415759,19.3068579083591,515635.752189886,0.0,1.0
2025-06-04,20.17,20.19,20.04,20.16,52935,19.4224101751423,19.4416688862728,19.2972285527938,19.412780819577,54972.526085691,0.0,1.0
2025-06-05,20.14,20.1599,20.0503,20.12,54501,19.3935221084465,19.4126845260214,19.307146789026,19.3742633973159,56598.8031396287,0.0,1.0
2025-06-06,19.88,20.8,19.82,20.12,63408,19.1431588637496,20.0290595757541,19.085382730358,19.3742633973159,65848.6433180597,0.0,1.0
2025-06-09,19.96,19.9775,19.91,19.93,30076,19.2201937082717,19.2370450805109,19.1720469304454,19.1913056415759,31233.6581572351,0.0,1.0
2025-06-10,20.0,20.065,19.96,20.0,32597,19.2587111305327,19.321301941707,19.2201937082717,19.2587111305327,33851.6942063904,0.0,1.0
2025-06-11,20.07,20.14,20.02,20.14,53384,19.3261166194896,19.3935221084465,19.2779698416633,19.3935221084465,55438.8085871074,0.0,1.0
2025-06-12,20.19,20.24,20.11,20.11,99400,19.4416688862728,19.4898156640991,19.3646340417507,19.3646340417507,103226.014790171,0.0,1.0
2025-06-13,20.03,20.19,20.0,20.12,37009,19.2875991972285,19.4416688862728,19.2587111305327,19.3742633973159,38433.5169151855,0.0,1.0
2025-06-16,19.96,20.1,19.96,20.07,45984,19.2201937082717,19.3550046861854,19.2201937082717,19.3261166194896,47753.9744880403,0.0,1.0
2025-06-17,20.2,20.2,19.93,20.12,48001,19.4512982418381,19.4512982418381,19.1913056415759,19.3742633973159,49848.6110255833,0.0,1.0
2025-06-18,20.22,20.2599,20.07,20.07,41876,19.4705569529686,19.508978081674,19.3261166194896,19.3261166194896,43487.8530719637,0.0,1.0
2025-06-20,20.24,20.24,20.0106,20.2,35910,19.4898156640991,19.4898156640991,19.2689182474319,19.4512982418381,37292.2152023646,0.0,1.0
2025-06-23,20.35,20.3899,20.14,20.14,34884,19.5957385753171,19.6341597040225,19.3935221084465,19.3935221084465,36226.7233394398,0.0,1.0
2025-06-24,20.36,20.44,20.25,20.25,57127,19.6053679308823,19.6824027754045,19.4994450196644,19.4994450196644,59325.8807537032,0.0,1.0
2025-06-25,20.28,20.34,20.09,20.09,98192,19.6535147087087,19.7116612019297,19.4693841468421,19.4693841468421,101322.017436282,0.13,1.0
2025-06-26,20.47,20.47,20.21,20.37,69891,19.8376452705753,19.8376452705753,19.5856771332841,19.7407344485402,72118.8805670437,0.0,1.0
2025-06-27,20.28,20.51,20.27,20.42,59617,19.6535147087087,19.8764095993893,19.6438236265052,19.7891898595577,61517.3813905288,0.0,1.0
2025-06-30,20.64,20.64,20.28,20.28,110826,20.0023936680349,20.0023936680349,19.6535147087087,19.6535147087087,114358.74515636,0.0,1.0
2025-07-01,20.48,20.54,20.37,20.54,401338,19.8473363527788,19.9054828459998,19.7407344485402,19.9054828459998,414131.251363068,0.0,1.0
2025-07-02,20.44,20.44,20.22,20.22,57224,19.8085720239648,19.8085720239648,19.5953682154876,19.5953682154876,59048.100922415,0.0,1.0
2025-07-03,20.44,20.45,20.2733,20.38,55123,19.8085720239648,19.8182631061683,19.6470216836323,19.7504255307437,56880.1283927423,0.0,1.0
2025-07-07,20.25,20.39,20.14,20.39,67717,19.6244414620982,19.7601166129472,19.5178395578596,19.7601166129472,69875.5810527607,0.0,1.0
2025-07-08,20.2,20.2,20.11,20.11,47129,19.5759860510806,19.5759860510806,19.4887663112491,19.4887663112491,48631.3076396705,0.0,1.0
2025-07-09,20.38,20.58,20.19,20.19,43371,19.7504255307437,19.9442471748138,19.5662949688771,19.5662949688771,44753.5157469955,0.0,1.0
2025-07-10,20.59,20.59,20.25,20.26,71751,19.9539382570173,19.9539382570173,19.6244414620982,19.6341325443017,74038.1708598528,0.0,1.0
2025-07-11,20.18,20.37,20.13,20.37,46163,19.5566038866736,19.7407344485402,19.5081484756561,19.7407344485402,47634.5149392117,0.0,1.0
2025-07-14,20.19,20.19,20.1,20.17,22834,19.5662949688771,19.5662949688771,19.4790752290456,19.5469128044701,23561.8680354821,0.0,1.0
2025-07-15,20.0,20.26,20.0,20.26,60403,19.3821644070105,19.6341325443017,19.3821644070105,19.6341325443017,62328.4363207159,0.0,1.0
2025-07-16,20.105,20.17,19.9825,20.13,195859,19.4839207701473,19.5469128044701,19.3652050131544,19.5081484756561,202102.299709271,0.0,1.0
2025-07-17,20.02,20.36,20.02,20.19,107431,19.4015465714175,19.7310433663367,19.4015465714175,19.5662949688771,110855.524433734,0.0,1.0
2025-07-18,20.27,20.37,20.1901,20.37,29520,19.6438236265052,19.7407344485402,19.5663918796992,19.7407344485402,30460.9943245787,0.0,1.0
2025-07-21,20.5,20.5,20.28,20.28,51777,19.8667185171858,19.8667185171858,19.6535147087087,19.6535147087087,53427.4696186895,0.0,1.0
2025-07-22,20.4,20.48,20.3308,20.41,30090,19.7698076951507,19.8473363527788,19.7027454063025,19.7794987773542,31049.1639304396,0.0,1.0
2025-07-23,20.375,20.47,20.28,20.28,35453,19.745579989642,19.8376452705753,19.6535147087087,19.6535147087087,36583.1176080383,0.0,1.0
2025-07-24,20.41,20.41,20.255,20.32,42497,19.7794987773542,19.7794987773542,19.6292870031999,19.6922790375227,43851.6556846757,0.0,1.0
2025-07-25,20.35,20.4,20.29,20.3,823501,19.7213522841332,19.7698076951507,19.6632057909122,19.6728968731157,849751.330870086,0.0,1.0
2025-07-28,20.26,20.31,20.12,20.31,91164,19.7601166129472,19.8088829421993,19.6235708910414,19.8088829421993,93470.2297652344,0.13,1.0
2025-07-29,20.47,20.47,20.2,20.2,214947,19.964935195806,19.964935195806,19.7015970178447,19.7015970178447,220384.641715456,0.0,1.0
2025-07-30,20.35,20.44,20.2595,20.44,236411,19.847896005601,19.9356753982548,19.7596289496547,19.9356753982548,242391.629250897,0.0,1.0
2025-07-31,20.29,20.47,20.29,20.4,82182,19.7893764104985,19.964935195806,19.7893764104985,19.8966623348531,84261.0067852055,0.0,1.0
2025-08-01,20.56,20.6,20.37,20.37,53954,20.0527145884598,20.0917276518614,19.8674025373018,19.8674025373018,55318.9063309359,0.0,1.0
2025-08-04,20.56,20.65,20.52,20.52,54413,20.0527145884598,20.1404939811135,20.0137015250581,20.0137015250581,55789.5179261077,0.0,1.0
2025-08-05,20.69,20.69,20.56,20.62,44135,20.1795070445152,20.1795070445152,20.0527145884598,20.1112341835623,45251.5092655941,0.0,1.0
2025-08-06,20.67,20.67,20.52,20.58,392373,20.1600005128144,20.1600005128144,20.0137015250581,20.0722211201606,402299.0924452,0.0,1.0
2025-08-07,20.6,20.679,20.58,20.58,20010,20.0917276518614,20.1687784520797,20.0722211201606,20.0722211201606,20516.2048352677,0.0,1.0
2025-08-08,20.6,20.6,20.47,20.55,55130,20.0917276518614,20.0917276518614,19.964935195806,20.0429613226094,56524.6563002652,0.0,1.0
2025-08-11,20.63,20.63,20.52,20.52,1626189,20.1209874494127,20.1209874494127,20.0137015250581,20.0137015250581,1667327.66740925,0.0,1.0
2025-08-12,20.64,20.64,20.5078,20.59,61448,20.1307407152631,20.1307407152631,20.0018025407206,20.081974386011,63002.48649263,0.0,1.0
2025-08-13,20.64,20.739,20.62,20.62,53530,20.1307407152631,20.2272980471823,20.1112341835623,20.1112341835623,54884.1801515181,0.0,1.0
2025-08-14,20.65,20.65,20.58,20.6,64485,20.1404939811135,20.1404939811135,20.0722211201606,20.0917276518614,66116.3152824705,0.0,1.0
2025-08-15,20.55,20.69,20.525,20.69,51052,20.0429613226094,20.1795070445152,20.0185781579833,20.1795070445152,52343.4927161459,0.0,1.0
2025-08-18,20.48,20.59,20.48,20.56,90564,19.9746884616564,20.081974386011,19.9746884616564,20.0527145884598,92855.0512094543,0.0,1.0
2025-08-19,20.68,20.68,20.5535,20.58,762943,20.1697537786648,20.1697537786648,20.046374965657,20.0722211201606,782243.621470943,0.0,1.0
2025-08-20,20.57,20.65,20.57,20.58,110968,20.0624678543102,20.1404939811135,20.0624678543102,20.0722211201606,113775.223296351,0.0,1.0
2025-08-21,20.53,20.6,20.49,20.58,169282,20.0234547909085,20.0917276518614,19.9844417275068,20.0722211201606,173564.427132623,0.0,1.0
2025-08-22,20.78,20.78,20.62,20.69,52255,20.267286437169,20.267286437169,20.1112341835623,20.1795070445152,53576.9257204852,0.0,1.0
2025-08-25,20.75,20.75,20.63,20.71,92679,20.2380266396177,20.2380266396177,20.1209874494127,20.199013576216,95023.5556185792,0.0,1.0
2025-08-26,20.65,20.65,20.4701,20.59,58484,20.267286437169,20.267286437169,20.090720585835,20.2083984378358,59588.3718199768,0.13,1.0
2025-08-27,20.6,20.63,20.5001,20.56,47693,20.2182131043913,20.2476571040579,20.1201645855016,20.1789544381692,48593.6019631038,0.0,1.0
2025-08-28,20.67,20.68,20.53,20.53,845771,20.28691577028,20.2967304368356,20.1495104385026,20.1495104385026,861741.960579881,0.0,1.0
2025-08-29,20.54,20.64,20.54,20.61,141708,20.1593251050581,20.2574717706134,20.1593251050581,20.2280277709469,144383.916863848,0.0,1.0
2025-09-02,20.56,20.57,20.5064,20.56,88464,20.1789544381692,20.1887691047247,20.1263478254316,20.1789544381692,90134.4936167574,0.0,1.0
2025-09-03,20.7,20.89,20.58,20.89,86378,20.3163597699466,20.5028384345017,20.1985837712803,20.5028384345017,88009.1030207573,0.0,1.0
2025-09-04,20.81,20.81,20.67,20.71,67496,20.4243211020574,20.4243211020574,20.28691577028,20.3261744365022,68770.5482586891,0.0,1.0
2025-09-05,20.92,20.94,20.79,20.79,55694,20.5322824341683,20.5519117672793,20.4046917689464,20.4046917689464,56745.6873699096,0.0,1.0
2025-09-08,20.95,20.966,20.85,20.95,82218,20.5617264338349,20.5774299003237,20.4635797682796,20.5617264338349,83770.5484285421,0.0,1.0
2025-09-09,20.87,20.94,20.8428,20.863,52747,20.4832091013906,20.5519117672793,20.4565132083596,20.4763388348018,53743.0382393189,0.0,1.0
2025-09-10,20.97,20.98,20.85,20.9,46583,20.5813557669459,20.5911704335015,20.4635797682796,20.5126531010572,47462.6414829695,0.0,1.0
2025-09-11,20.93,20.9971,20.92,20.99,31410,20.5420971007238,20.6079535133114,20.5322824341683,20.600985100057,32003.1249378544,0.0,1.0
2025-09-12,20.88,20.88,20.81,20.82,66995,20.4930237679462,20.4930237679462,20.4243211020574,20.434135768613,68260.0877176552,0.0,1.0
2025-09-15,20.94,20.958,20.8201,20.88,77479,20.5519117672793,20.5695781670793,20.4342339152785,20.4930237679462,78942.0603966897,0.0,1.0
2025-09-16,20.93,20.96,20.87,20.87,73404,20.5420971007238,20.5715411003904,20.4832091013906,20.4832091013906,74790.1108862866,0.0,1.0
2025-09-17,20.94,20.97,20.86,20.86,67864,20.5519117672793,20.5813557669459,20.4733944348351,20.4733944348351,69145.4973187696,0.0,1.0
2025-09-18,20.9,20.9,20.7,20.9,54634,20.5126531010572,20.5126531010572,20.3163597699466,20.5126531010572,55665.6710555472,0.0,1.0
2025-09-19,20.81,20.87,20.7211,20.77,87044,20.4243211020574,20.4832091013906,20.3370687163788,20.3850624358353,88687.679308838,0.0,1.0
2025-09-22,20.88,20.89,20.77,20.89,56010,20.4930237679462,20.5028384345017,20.3850624358353,20.5028384345017,57067.6544975874,0.0,1.0
2025-09-23,20.94,20.94,20.77,20.81,64610,20.5519117672793,20.5519117672793,20.3850624358353,20.4243211020574,65830.0510103398,0.0,1.0
2025-09-24,20.77,20.85,20.77,20.77,68431,20.3850624358353,20.4635797682796,20.3850624358353,20.3850624358353,69723.2041586219,0.0,1.0
2025-09-25,20.63,20.7,20.56,20.7,338099,20.3752477692798,20.4443833652008,20.3061121733588,20.4443833652008,342326.260224248,0.13,1.0
2025-09-26,20.55,20.68,20.55,20.63,230965,20.2962356596558,20.4246303377948,20.2962356596558,20.3752477692798,233852.761151892,0.0,1.0
2025-09-29,20.74,20.74,20.6,20.63,270037,20.4838894200127,20.4838894200127,20.3456182281708,20.3752477692798,273413.279341777,0.0,1.0
2025-09-30,20.71,20.77,20.65,20.77,463459,20.4542598789038,20.5135189611217,20.3950007966858,20.5135189611217,469253.639428893,0.0,1.0
2025-10-01,20.72,20.8341,20.64,20.76,229364,20.4641363926068,20.5768274139579,20.3851242829828,20.5036424474187,232231.743808986,0.0,1.0
2025-10-02,20.87,20.87,20.68,20.68,441343,20.6122840981517,20.6122840981517,20.4246303377948,20.4246303377948,446861.122529644,0.0,1.0
2025-10-03,20.722,20.85,20.72,20.85,269796,20.4661116953474,20.5925310707457,20.4641363926068,20.5925310707457,273169.266112769,0.0,1.0
2025-10-06,20.71,20.7586,20.68,20.68,42143,20.4542598789038,20.5022597355003,20.4246303377948,20.4246303377948,42669.9149794304,0.0,1.0
2025-10-07,20.74,20.84,20.73,20.75,129291,20.4838894200127,20.5826545570427,20.4740129063098,20.4937659337157,130907.528595628,0.0,1.0
2025-10-08,20.79,20.85,20.7801,20.85,28242,20.5332719885277,20.5925310707457,20.5234942399618,20.5925310707457,28595.1104299428,0.0,1.0
2025-10-09,20.73,20.78,20.73,20.74,108525,20.4740129063098,20.5233954748247,20.4740129063098,20.4838894200127,109881.890780027,0.0,1.0
2025-10-10,20.815,20.84,20.77,20.77,43343,20.5579632727852,20.5826545570427,20.5135189611217,20.5135189611217,43884.918609341,0.0,1.0
2025-10-13,20.84,20.84,20.8,20.8,37702,20.5826545570427,20.5826545570427,20.5431485022307,20.5431485022307,38173.3890457369,0.0,1.0
2025-10-14,20.89,20.89,20.844,20.88,110712,20.6320371255577,20.6320371255577,20.5866051625239,20.6221606118547,112096.234895539,0.0,1.0
2025-10-15,20.8806,21.0,20.86,20.93,102555,20.6227532026769,20.7406787762906,20.6024075844487,20.6715431803697,103837.247721223,0.0,1.0
2025-10-16,20.95,21.0,20.86,20.86,48983,20.6912962077757,20.7406787762906,20.6024075844487,20.6024075844487,49595.43566992,0.0,1.0
2025-10-17,20.945,20.99,20.9003,20.99,64495,20.6863579509242,20.7308022625876,20.6422099346718,20.7308022625876,65301.3825925626,0.0,1.0
2025-10-20,20.9609,21.0,20.94,21.0,35260,20.7020616077119,20.7406787762906,20.6814196940727,20.7406787762906,35700.8566588691,0.0,1.0
2025-10-21,21.02,21.02,20.89,20.89,91990,20.7604318036966,20.7604318036966,20.6320371255577,20.6320371255577,93140.1532628863,0.0,1.0
2025-10-22,20.96,20.99,20.92,20.975,61151,20.7011727214787,20.7308022625876,20.6616666666667,20.7159874920331,61915.5724772121,0.0,1.0
2025-10-23,20.93,20.97,20.925,20.97,63468,20.6715431803697,20.7110492351816,20.6666049235182,20.7110492351816,64261.5419859642,0.0,1.0
2025-10-24,20.97,21.0,20.9206,20.98,31237,20.7110492351816,20.7406787762906,20.6622592574888,20.7209257488846,31627.5569895943,0.0,1.0
2025-10-27,21.01,21.02,20.93,20.93,51868,20.7505552899936,20.7604318036966,20.6715431803697,20.6715431803697,52516.50689683,0.0,1.0
2025-10-28,20.93,20.93,20.85,20.92,63891,20.7999378585086,20.7999378585086,20.7204349904398,20.79,64290.5108225108,0.13,1.0
2025-10-29,20.79,20.9,20.73,20.9,75716,20.6608078393881,20.7701242829828,20.6011806883365,20.7701242829828,76189.4526214528,0.0,1.0
2025-10-30,20.72,20.79,20.67,20.67,72397,20.5912428298279,20.6608078393881,20.5415535372849,20.5415535372849,72849.6988936989,0.0,1.0
2025-10-31,20.755,20.79,20.73,20.78,66237,20.626025334608,20.6608078393881,20.6011806883365,20.6508699808795,66651.1803751805,0.0,1.0
2025-11-03,20.71,20.7636,20.7,20.73,69751,20.5813049713193,20.6345718929254,20.5713671128107,20.6011806883365,70187.1534391535,0.0,1.0
2025-11-04,20.84,20.84,20.7101,20.78,84291,20.7104971319312,20.7104971319312,20.5814043499044,20.6508699808795,84818.072150072,0.0,1.0
2025-11-05,20.66,20.78,20.66,20.74,64055,20.5316156787763,20.6508699808795,20.5316156787763,20.6111185468451,64455.5363155363,0.0,1.0
2025-11-06,20.827,20.83,20.74,20.74,84020,20.69757791587,20.7005592734226,20.6111185468451,20.6111185468451,84545.3775853775,0.0,1.0
2025-11-07,20.84,20.84,20.7489,20.76,77671,20.7104971319312,20.7104971319312,20.6199632409178,20.6309942638623,78156.6772486771,0.0,1.0
2025-11-10,20.8,20.84,20.72,20.84,571861,20.6707456978968,20.7104971319312,20.5912428298279,20.7104971319312,575436.850408849,0.0,1.0
2025-11-11,20.8,20.89,20.8,20.88,38631,20.6707456978968,20.7601864244742,20.6707456978968,20.7502485659656,38872.5598845598,0.0,1.0
2025-11-12,20.85,20.89,20.81,20.82,44113,20.7204349904398,20.7601864244742,20.6806835564054,20.690621414914,44388.8388648388,0.0,1.0
2025-11-13,20.7801,20.8406,20.7784,20.8,42337,20.6509693594646,20.7110934034417,20.6492799235182,20.6707456978968,42601.7335257336,0.0,1.0
2025-11-14,20.75,20.8825,20.7316,20.79,30460,20.6210564053537,20.7527330305927,20.6027707456979,20.6608078393881,30650.4665704666,0.0,1.0
2025-11-17,20.775,20.81,20.75,20.8,60869,20.6459010516252,20.6806835564054,20.6210564053537,20.6707456978968,61249.6142376144,0.0,1.0
2025-11-18,20.82,20.83,20.7684,20.79,85185,20.690621414914,20.7005592734226,20.6393420650096,20.6608078393881,85717.6623376622,0.0,1.0
2025-11-19,20.795,20.87,20.75,20.75,86219,20.6657767686425,20.740310707457,20.6210564053537,20.6210564053537,86758.1279461277,0.0,1.0
2025-11-20,20.85,20.9,20.81,20.82,275757,20.7204349904398,20.7701242829828,20.6806835564054,20.690621414914,277481.31024531,0.0,1.0
2025-11-21,20.79,20.83,20.7011,20.83,1540634,20.79,20.83,20.7011,20.83,1540634,0.13,1.0
2025-11-24,20.84,20.88,20.7001,20.88,91297,20.84,20.88,20.7001,20.88,91297,0.0,1.0
2025-11-25,20.83,20.885,20.83,20.87,100055,20.83,20.885,20.83,20.87,100055,0.0,1.0
2025-11-26,20.84,20.9,20.8209,20.86,58773,20.84,20.9,20.8209,20.86,58773,0.0,1.0