date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-09-08,20.0546,20.0546,20.0546,20.0546,0,17.1565387305112,17.1565387305112,17.1565387305112,17.1565387305112,0,0.0,1.0
2022-09-09,20.1,20.1,20.1,20.1,2,17.1953780421088,17.1953780421088,17.1953780421088,17.1953780421088,2.33783752247589,0.0,1.0
2022-09-12,20.065,20.2185,20.065,20.2,3359,17.165435841538,17.2967537783272,17.165435841538,17.2809271865969,3926.39811899825,0.0,1.0
2022-09-13,19.95,20.05,19.86,19.91,2851,17.0670543253766,17.1526034698647,16.9900600953373,17.0328346675814,3332.58738828939,0.0,1.0
2022-09-14,19.955,19.9891,19.955,19.9891,1250,17.071331782601,17.1005040408715,17.071331782601,17.1005040408715,1461.14845154744,0.0,1.0
2022-09-15,19.865,19.865,19.865,19.865,25,16.9943375525617,16.9943375525617,16.9943375525617,16.9943375525617,29.2229690309488,0.0,1.0
2022-09-16,19.865,19.9,19.865,19.89,829,16.9943375525617,17.0242797531326,16.9943375525617,17.0157248386838,969.033653066261,0.0,1.0
2022-09-19,19.85,19.88,19.85,19.88,502,16.9815051808885,17.007169924235,16.9815051808885,17.007169924235,586.79721814145,0.0,1.0
2022-09-20,19.665,19.71,19.665,19.69,873,16.8232392635855,16.8617363786052,16.8232392635855,16.8446265497076,1020.46607856073,0.0,1.0
2022-09-21,19.7,19.7,19.7,19.7,13,16.8531814641564,16.8531814641564,16.8531814641564,16.8531814641564,15.1959438960933,0.0,1.0
2022-09-22,19.47,19.57,19.47,19.489,15625,16.6564184318337,16.7419675763218,16.6564184318337,16.6726727692865,18264.355644343,0.0,1.0
2022-09-23,19.41,19.48,19.4,19.48,1336,16.6050889451409,16.6649733462826,16.5965340306921,16.6649733462826,1561.67546501389,0.0,1.0
2022-09-26,19.1094,19.93,19.08,19.1095,28612,16.3479282168096,17.049944496479,16.3227767683301,16.3480137659541,33445.1035965402,0.0,1.0
2022-09-27,18.84,18.96,18.84,18.942,2193,16.1174588215587,16.2201177949444,16.1174588215587,16.2047189489366,2563.43884339482,0.0,1.0
2022-09-28,19.225,19.225,19.225,19.225,1,16.4468230278379,16.4468230278379,16.4468230278379,16.4468230278379,1.16891876123795,0.0,1.0
2022-09-29,19.0797,19.08,18.96,19.08,700,16.3225201208967,16.3227767683301,16.2201177949444,16.3227767683301,818.243132866561,0.0,1.0
2022-09-30,19.1127,19.78,19.1127,19.24,12521,16.3507513385778,16.9216207797469,16.3507513385778,16.4596553995111,14636.0318094603,0.0,1.0
2022-10-03,19.43,19.58,19.29,19.29,2207,16.6221987740385,16.7505224907707,16.5024299717552,16.5024299717552,2579.80370605215,0.0,1.0
2022-10-04,19.545,19.6,19.545,19.6,401,16.7205802901998,16.7676323196683,16.7205802901998,16.7676323196683,468.736423256417,0.0,1.0
2022-10-05,19.335,19.4,19.28,19.4,2107,16.5409270867748,16.5965340306921,16.4938750573063,16.5965340306921,2462.91182992835,0.0,1.0
2022-10-06,19.285,19.35,19.24,19.35,1985,16.4981525145308,16.553759458448,16.4596553995111,16.553759458448,2320.30374105732,0.0,1.0
2022-10-07,19.125,19.18,19.125,19.18,2276,16.3612738833498,16.4083259128182,16.3612738833498,16.4083259128182,2660.45910057756,0.0,1.0
2022-10-10,18.98,19.01,18.91,19.01,500,16.237227623842,16.2628923671885,16.1773432227004,16.2628923671885,584.459380618975,0.0,1.0
2022-10-11,18.945,19.08,18.945,19.08,2206,16.2072854232712,16.3227767683301,16.2072854232712,16.3227767683301,2578.63478729091,0.0,1.0
2022-10-12,18.94,18.98,18.94,18.97,2408,16.2030079660468,16.237227623842,16.2030079660468,16.2286727093932,2814.75637706097,0.0,1.0
2022-10-13,18.99,19.04,18.71,18.76,6782,16.2457825382908,16.2885571105349,16.0062449337242,16.0490195059682,7927.60703871578,0.0,1.0
2022-10-14,18.835,18.95,18.825,18.95,7557,16.1131813643343,16.2115628804956,16.1046264498855,16.2115628804956,8833.51907867516,0.0,1.0
2022-10-17,18.9,18.94,18.9,18.94,600,16.1687883082516,16.2030079660468,16.1687883082516,16.2030079660468,701.351256742766,0.0,1.0
2022-10-18,19.01,19.05,18.97,19.03,1546,16.2628923671885,16.2971120249837,16.2286727093932,16.2800021960861,1807.14840487386,0.0,1.0
2022-10-19,18.74,18.85,18.73,18.81,5013,16.0319096770706,16.1260137360075,16.0233547626218,16.0917940782123,5859.78975008582,0.0,1.0
2022-10-20,18.595,18.71,18.5797,18.6855,3550,15.9078634175628,16.0062449337242,15.8947743984562,15.9852853933246,4149.66160239472,0.0,1.0
2022-10-21,18.665,18.665,18.51,18.51,389,15.9677478187045,15.9677478187045,15.835146644748,15.835146644748,454.709398121561,0.0,1.0
2022-10-24,18.64,18.7,18.58,18.58,3636,16.0129690964809,16.0645129884224,15.9614252045395,15.9614252045395,4232.50926118971,0.07786,1.0
2022-10-25,18.865,18.94,18.865,18.94,4781,16.2062586912614,16.2706885561882,16.2062586912614,16.2706885561882,5565.35389927062,0.0,1.0
2022-10-26,18.95,19.01,18.95,18.96,1859,16.2792792048451,16.3308230967866,16.2792792048451,16.2878698535021,2163.98094514623,0.0,1.0
2022-10-27,19.035,19.07,19.035,19.07,1500,16.3522997184289,16.3823669887281,16.3522997184289,16.3823669887281,1746.08467870862,0.0,1.0
2022-10-28,19.04,19.08,19.03,19.03,2311,16.3565950427573,16.390957637385,16.3480043941004,16.3480043941004,2690.13446166376,0.0,1.0
2022-10-31,18.9152,19.01,18.9152,19.0099,7771,16.2493837475191,16.3308230967866,16.2493837475191,16.3307371903,9045.88269216314,0.0,1.0
2022-11-01,19.02,19.1265,18.96,19.1265,7729,16.3394137454435,16.4309041536396,16.2878698535021,16.4309041536396,8996.99232115931,0.0,1.0
2022-11-02,18.965,19.17,18.965,19.17,742,16.2921651778305,16.4682734752972,16.2921651778305,16.4682734752972,863.729887734533,0.0,1.0
2022-11-03,18.88,18.91,18.8,18.8,22106,16.2191446642468,16.2449166102175,16.1504194749915,16.1504194749915,25732.6319383552,0.0,1.0
2022-11-04,18.915,19.005,18.915,18.94,10289,16.249211934546,16.3265277724581,16.249211934546,16.2706885561882,11976.9768394886,0.0,1.0
2022-11-07,18.9,18.92,18.86,18.92,3964,16.2363259615606,16.2535072588744,16.201963366933,16.2535072588744,4614.31977760065,0.0,1.0
2022-11-08,18.99,19.03,18.94,18.94,6012,16.3136417994728,16.3480043941004,16.2706885561882,16.2706885561882,6998.30739226415,0.0,1.0
2022-11-09,18.945,19.02,18.945,18.96,3913,16.2749838805167,16.3394137454435,16.2749838805167,16.2878698535021,4554.95289852456,0.0,1.0
2022-11-10,19.615,19.73,19.41,19.41,9796,16.8505573405297,16.9493498000842,16.674449043063,16.674449043063,11403.0970084198,0.0,1.0
2022-11-11,19.6,19.68,19.56,19.68,16090,16.8376713675443,16.9063965567996,16.8033087729167,16.9063965567996,18729.6683202812,0.0,1.0
2022-11-14,19.55,19.61,19.5,19.51,3423,16.7947181242598,16.8462620162012,16.7517648809752,16.7603555296321,3984.56523681307,0.0,1.0
2022-11-15,19.745,19.91,19.57,19.57,4873,16.9622357730695,17.1039814759085,16.8118994215736,16.8118994215736,5672.44709289809,0.0,1.0
2022-11-16,20.08,20.14,19.89,19.89,10408,17.250022503076,17.3015663950175,17.0868001785947,17.0868001785947,12115.4995573329,0.0,1.0
2022-11-17,19.97,20.0,19.9,19.9,7646,17.15552536785,17.1812973138207,17.0953908272516,17.0953908272516,8900.37563560409,0.0,1.0
2022-11-18,19.97,20.01,19.95,20.0,11737,17.15552536785,17.1898879624776,17.1383440705362,17.1812973138207,13662.5305826687,0.0,1.0
2022-11-21,19.87,19.93,19.87,19.92,3467,17.139400720321,17.1911553274281,17.139400720321,17.1825295595769,4019.35231716257,0.08123,1.0
2022-11-22,20.02,20.02,19.975,19.975,6791,17.2687872380889,17.2687872380889,17.2299712827585,17.2299712827585,7872.92229185203,0.0,1.0
2022-11-23,20.145,20.145,20.06,20.07,5998,17.3766093362288,17.3766093362288,17.3032903094937,17.3119160773448,6953.58384722847,0.0,1.0
2022-11-25,20.16,20.16,20.13,20.13,452,17.3895479880056,17.3895479880056,17.363670684452,17.363670684452,524.011320264633,0.0,1.0
2022-11-28,20.04,20.16,20.0,20.01,60676,17.2860387737913,17.3895479880056,17.2515357023865,17.2601614702377,70342.7231601257,0.0,1.0
2022-11-29,19.95,19.98,19.95,19.98,2074,17.2084068631305,17.2342841666841,17.2084068631305,17.2342841666841,2404.42362440011,0.0,1.0
2022-11-30,20.1602,20.1602,19.92,19.9208,12200,17.3897205033626,17.3897205033626,17.1825295595769,17.183219621005,14143.6683788242,0.0,1.0
2022-12-01,20.41,20.46,20.3699,20.3699,1051,17.6051921842854,17.6483210235414,17.5706028552021,17.5706028552021,1218.4422513233,0.0,1.0
2022-12-02,20.48,20.49,20.47,20.4888,2022,17.6655725592438,17.674198327095,17.6569467913926,17.6731632349528,2344.13913622807,0.0,1.0
2022-12-05,20.345,20.345,20.305,20.32,6525,17.5491246932527,17.5491246932527,17.5146216218479,17.5275602736247,7564.54394851045,0.0,1.0
2022-12-06,20.375,20.375,20.375,20.375,18,17.5750019968062,17.5750019968062,17.5750019968062,17.5750019968062,20.8677074441669,0.0,1.0
2022-12-07,20.565,20.59,20.51,20.515,9001,17.7388915859789,17.7604560056069,17.6914498627973,17.6957627467229,10435.0130391636,0.0,1.0
2022-12-08,20.505,20.59,20.4968,20.4968,415289,17.6871369788717,17.7604560056069,17.6800638492338,17.6800638492338,481451.630932256,0.0,1.0
2022-12-09,20.44,20.47,20.42,20.4384,2245,17.631069487839,17.6569467913926,17.6138179521366,17.6296893649828,2602.66684511969,0.0,1.0
2022-12-12,20.36,20.44,20.36,20.439,5816,17.5620633450294,17.631069487839,17.5620633450294,17.6302069110539,6742.58813862636,0.0,1.0
2022-12-13,20.535,20.63,20.535,20.63,4414,17.7130142824253,17.7949590770117,17.7130142824253,17.7949590770117,5117.2255921418,0.0,1.0
2022-12-14,20.75,21.115,20.69,20.725,8881,17.898468291226,18.2133088177945,17.8467136841188,17.876903871598,10295.8949895358,0.0,1.0
2022-12-15,20.5605,20.59,20.5605,20.59,1712,17.7350099904459,17.7604560056069,17.7350099904459,17.7604560056069,1984.75084135631,0.0,1.0
2022-12-16,20.56,20.6,20.47,20.48,5961,17.7345787020533,17.7690817734581,17.6569467913926,17.6655725592438,6910.68911525991,0.0,1.0
2022-12-19,20.29,20.36,20.29,20.3041,7620,17.5566204855153,17.6171903935482,17.5566204855153,17.568820995562,8806.35314339439,0.06369,1.0
2022-12-20,20.125,20.285,20.095,20.14,31140,17.413848559438,17.552294063513,17.3878900274239,17.426827825445,35988.1675702493,0.0,1.0
2022-12-21,20.2075,20.509,20.2029,20.23,71268,17.4852345224767,17.7461177692181,17.4812542142345,17.5047034214872,82363.671367904,0.0,1.0
2022-12-22,20.205,20.23,20.1598,20.1834,14975,17.4830713114755,17.5047034214872,17.4439604565743,17.4643811684254,17306.448598731,0.0,1.0
2022-12-23,20.155,20.1899,20.11,20.1692,12898,17.439807091452,17.4700055170284,17.4008692934309,17.4520941299387,14906.0817379922,0.0,1.0
2022-12-27,20.005,20.19,20.0,20.19,15431,17.3100144313817,17.4700920454685,17.3056880093793,17.4700920454685,17833.442960068,0.0,1.0
2022-12-28,19.905,20.005,19.9001,20.0,9540,17.2234859913348,17.3100144313817,17.2192460977725,17.3056880093793,11025.2767700764,0.0,1.0
2022-12-29,19.985,20.04,19.9544,19.98,6180,17.2927087433723,17.3402993853981,17.266231040718,17.28838232137,7142.16042338284,0.0,1.0
2022-12-30,19.89,19.99,19.875,19.99,6021,17.2105067253278,17.2970351653747,17.1975274593207,17.2970351653747,6958.40581054821,0.0,1.0
2023-01-03,20.06,20.13,20.0301,20.13,6604,17.3576050734075,17.4181749814403,17.3317330698335,17.4181749814403,7632.17272427511,0.0,1.0
2023-01-04,20.19,20.385,20.09,20.2,18804,17.4700920454685,17.6388225035599,17.3835636054216,17.4787448894731,21731.5832688172,0.0,1.0
2023-01-05,20.17,20.18,20.025,20.05,5996,17.4527863574591,17.4614392014638,17.3273201193911,17.3489522294028,6929.51357582579,0.0,1.0
2023-01-06,20.4444,20.4444,20.2301,20.2301,3292,17.6902203969478,17.6902203969478,17.5047899499273,17.5047899499273,3804.52946824858,0.0,1.0
2023-01-09,20.525,20.56,20.45,20.45,13949,17.7599623196256,17.790247273642,17.6950659895904,17.6950659895904,16120.7112857228,0.0,1.0
2023-01-10,20.445,20.49,20.44,20.44,13510,17.690739567588,17.7296773656091,17.6864131455857,17.6864131455857,15613.3636439971,0.0,1.0
2023-01-11,20.5719,20.59,20.5129,20.5129,6453,17.8005441580076,17.816205805656,17.7494923783799,17.7494923783799,7457.66362655166,0.0,1.0
2023-01-12,20.7556,20.77,20.62,20.62,7697,17.9594969023737,17.9719569977405,17.8421643376701,17.8421643376701,8895.34122633943,0.0,1.0
2023-01-13,20.735,20.75,20.735,20.7445,3017,17.941672043724,17.9546513097311,17.941672043724,17.9498922455285,3486.71488630195,0.0,1.0
2023-01-17,20.66,20.71,20.59,20.6,14705,17.8767757136889,17.9200399337123,17.816205805656,17.8248586496607,16994.4124637289,0.0,1.0
2023-01-18,20.8947,20.92,20.8622,20.9053,4321,18.0798579624789,18.1017496578108,18.0517362194637,18.0890299771239,4993.73384942351,0.0,1.0
2023-01-19,20.845,20.9,20.8001,20.83,3716,18.0368533277756,18.0844439698014,17.9980020581946,18.0238740617686,4294.54176914088,0.0,1.0
2023-01-20,20.765,20.765,20.7,20.7358,8758,17.9676305757381,17.9676305757381,17.9113870897076,17.9423642712444,10121.527667959,0.0,1.0
2023-01-23,20.6,20.67,20.59,20.67,16046,17.9016180288263,17.962448769701,17.8929279229871,17.962448769701,18464.6772971992,0.08871,1.0
2023-01-24,20.69,20.699,20.6566,20.66,4785,17.9798289813795,17.9876500766348,17.9508040278764,17.9537586638617,5506.26205079756,0.0,1.0
2023-01-25,20.71,20.76,20.69,20.74,9266,17.9972091930579,18.0406597222541,17.9798289813795,18.0232795105756,10662.7009744389,0.0,1.0
2023-01-26,20.7,20.75,20.65,20.75,8803,17.9885190872187,18.0319696164149,17.9450685580225,18.0319696164149,10129.9111459082,0.0,1.0
2023-01-27,20.64,21.245,20.5888,20.66,30426,17.9363784521833,18.4621298554571,17.8918851102864,17.9537586638617,35012.2317988645,0.0,1.0
2023-01-30,20.6,20.66,20.5905,20.629,10963,17.9016180288263,17.9537586638617,17.8933624282791,17.9268193357601,12615.4965230708,0.0,1.0
2023-01-31,20.6863,20.7,20.6,20.655,9537,17.9766136422189,17.9885190872187,17.9016180288263,17.9494136109421,10974.5498805552,0.0,1.0
2023-02-01,20.91,22.58,20.73,20.81,39108,18.1710113098426,19.6222589849951,18.0145894047364,18.0841102514503,45002.904134293,0.0,1.0
2023-02-02,20.98,21.06,20.97,20.99,5919,18.2318420507173,18.3013628974312,18.2231519448781,18.2405321565565,6811.1943738079,0.0,1.0
2023-02-03,20.74,20.79,20.7008,20.77,17123,18.0232795105756,18.0667300397718,17.9892142956858,18.0493498280933,19704.0177838677,0.0,1.0
2023-02-06,20.525,20.82,20.52,20.82,10683,17.8364422350321,18.0928003572895,17.8320971821124,18.0928003572895,12293.2910112164,0.0,1.0
2023-02-07,20.455,20.5945,20.455,20.56,10877,17.7756114941574,17.8968384706147,17.7756114941574,17.8668576054694,12516.5334015727,0.0,1.0
2023-02-08,20.495,20.54,20.435,20.45,10701,17.8103719175143,17.8494773937909,17.7582312824789,17.7712664412378,12314.0042226928,0.0,1.0
2023-02-09,20.38,20.56,20.38,20.55,17588,17.7104357003631,17.8668576054694,17.7104357003631,17.8581674996301,20239.1090803402,0.0,1.0
2023-02-10,20.225,20.41,20.2064,20.41,6865,17.575739059855,17.7365060178808,17.559575462994,17.7365060178808,7899.78871028741,0.0,1.0
2023-02-13,20.31,20.31,20.27,20.29,3268,17.6496049594885,17.6496049594885,17.6148445361315,17.63222474781,3760.59861692925,0.0,1.0
2023-02-14,20.215,20.2799,20.2001,20.27,9377,17.5670489540157,17.6234477409124,17.5541006963153,17.6148445361315,10790.4324452098,0.0,1.0
2023-02-15,20.19,20.2,20.102,20.1254,10087,17.5453236894176,17.5540137952569,17.4688507580324,17.4891856056962,11607.4535645549,0.0,1.0
2023-02-16,20.045,20.16,20.04,20.11,8259,17.4193171547487,17.5192533718999,17.4149721018291,17.4758028427038,9503.911865734,0.0,1.0
2023-02-17,20.07,20.14,19.9805,20.02,16035,17.4410424193468,17.5018731602215,17.3632659720856,17.3975918901506,18452.0192235191,0.0,1.0
2023-02-21,19.8,19.91,19.77,19.91,15428,17.2765300257042,17.3725107480693,17.2503534650592,17.3725107480693,17681.4672590799,0.08069,1.0
2023-02-22,19.815,19.84,19.79,19.79,16442,17.2896183060267,17.3114321065642,17.2678045054892,17.2678045054892,18843.5756205465,0.0,1.0
2023-02-23,19.885,19.93,19.8205,19.84,14842,17.3506969475318,17.3899617884993,17.294417342145,17.3114321065642,17009.8740639916,0.0,1.0
2023-02-24,19.84,19.84,19.74,19.8,16505,17.3114321065642,17.3114321065642,17.2241769044142,17.2765300257042,18915.7776193359,0.0,1.0
2023-02-27,19.81,19.9099,19.81,19.86,260313,17.2852555459192,17.3724234928671,17.2852555459192,17.3288831469942,298335.22080716,0.0,1.0
2023-02-28,19.815,19.85,19.7516,19.77,20826,17.2896183060267,17.3201576267792,17.2342985078636,17.2503534650592,23867.9178855068,0.0,1.0
2023-03-01,19.695,19.7199,19.68,19.7,39872,17.1849120634467,17.2066386087821,17.1718237831242,17.1892748235542,45695.8427893462,0.0,1.0
2023-03-02,19.66,19.67,19.5901,19.62,113786,17.1543727426942,17.1630982629092,17.0933813563913,17.1194706618342,130405.978321342,0.0,1.0
2023-03-03,19.865,19.89,19.798,19.8299,19755,17.3332459071017,17.3550597076393,17.2747849216612,17.3026193311471,22640.4839060879,0.0,1.0
2023-03-06,19.84,20.0,19.8161,20.0,20713,17.3114321065642,17.4510404300043,17.2905781132504,17.4510404300043,23738.4127130751,0.0,1.0
2023-03-07,19.82,19.9,19.77,19.9,22816,17.2939810661342,17.3637852278543,17.2503534650592,17.3637852278543,26148.5841964718,0.0,1.0
2023-03-08,19.735,19.89,19.6901,19.89,15448,17.2198141443067,17.3550597076393,17.1806365585414,17.3550597076393,17704.3885285368,0.0,1.0
2023-03-09,19.755,19.79,19.7101,19.7338,110206,17.2372651847367,17.2678045054892,17.1980875989714,17.2187670818809,126303.071088551,0.0,1.0
2023-03-10,19.985,20.03,19.9317,19.98,37861,17.4379521496818,17.4772169906493,17.3914451269358,17.4335893895743,43391.1091454513,0.0,1.0
2023-03-13,20.115,20.22,20.09,20.2,16038,17.5513839124768,17.6430018747343,17.5295701119393,17.6255508343043,18380.5659775164,0.0,1.0
2023-03-14,20.06,20.189,20.05,20.13,21084,17.5033935512943,17.6159527620678,17.4946680310793,17.5644721927993,24163.6022615012,0.0,1.0
2023-03-15,20.185,20.3,20.0601,20.24,8565,17.6124625539818,17.7128060364543,17.5034808064964,17.6604529151643,9816.03364493255,0.0,1.0
2023-03-16,20.195,20.3,20.1131,20.27,19237,17.6211880741968,17.7128060364543,17.549726063636,17.6866294758093,22046.8230271532,0.0,1.0
2023-03-17,20.35,20.45,20.34,20.34,6424,17.7564336375294,17.8436888396794,17.7477081173143,17.7477081173143,7362.3117495676,0.0,1.0
2023-03-20,20.205,20.2497,20.1701,20.23,21899,17.6985921640241,17.7377471786112,17.6680214703085,17.7204909417574,25000.2537433122,0.07871,1.0
2023-03-21,20.2299,20.29,20.21,20.21,22187,17.7204033466464,17.7730480083172,17.7029719195708,17.7029719195708,25329.0392165336,0.0,1.0
2023-03-22,20.36,20.4999,20.1957,20.21,23801,17.8343645859703,17.9569101461657,17.6904458187073,17.7029719195708,27171.6078060448,0.0,1.0
2023-03-23,20.445,20.5,20.39,20.4399,22457,17.9088204302634,17.9569977412766,17.8606431192503,17.9043530796059,25637.2755976786,0.0,1.0
2023-03-24,20.59,20.66,20.47,20.515,17519,18.0358333411164,18.0971499187695,17.9307192079967,17.9701370079166,19999.9746714045,0.0,1.0
2023-03-27,20.345,20.44,20.33,20.44,24843,17.8212253193304,17.9044406747168,17.8080860526904,17.9044406747168,28361.1719140191,0.0,1.0
2023-03-28,20.3,20.36,20.28,20.36,6702,17.7818075194105,17.8343645859703,17.7642884972239,17.8343645859703,7651.11194975472,0.0,1.0
2023-03-29,20.335,20.39,20.3097,20.36,144223,17.8124658082371,17.8606431192503,17.790304245171,17.8343645859703,164647.317029166,0.0,1.0
2023-03-30,20.4049,20.43,20.3472,20.3472,28317,17.8736947907793,17.8956811636235,17.8231524117709,17.8231524117709,32327.1466847514,0.0,1.0
2023-03-31,20.5265,20.66,20.445,20.4494,34896,17.9802104456739,18.0971499187695,17.9088204302634,17.9126746151445,39837.8398386512,0.0,1.0
2023-04-03,20.6604,20.69,20.52,20.52,20014,18.0975002992132,18.1234284520494,17.9745167634632,17.9745167634632,22848.3071564296,0.0,1.0
2023-04-04,20.735,20.74,20.59,20.59,38141,18.1628462519693,18.167226007516,18.0358333411164,18.0358333411164,43542.3844935235,0.0,1.0
2023-04-05,20.795,20.8399,20.7599,20.7599,23213,18.2154033185291,18.2547335233381,18.1846574345916,18.1846574345916,26500.3374648846,0.0,1.0
2023-04-06,20.78,20.82,20.7699,20.8,13523,18.2022640518892,18.2373020962624,18.1934169456849,18.2197830740758,15438.0762304585,0.0,1.0
2023-04-10,20.62,20.66,20.5617,20.63,17100,18.0621118743963,18.0971499187695,18.0110439247223,18.0708713854896,19521.6374725165,0.0,1.0
2023-04-11,20.64,20.68,20.61,20.649,119239,18.0796308965829,18.1146689409561,18.053352363303,18.0875144565669,136125.177227216,0.0,1.0
2023-04-12,20.63,20.73,20.6001,20.709,17676,18.0708713854896,18.1584664964227,18.0446804473206,18.1400715231267,20179.2084189592,0.0,1.0
2023-04-13,20.6466,20.7,20.63,20.7,35756,18.0854121739045,18.1321879631427,18.0708713854896,18.1321879631427,40819.6297934093,0.0,1.0
2023-04-14,20.58,20.61,20.53,20.61,11041,18.0270738300231,18.053352363303,17.9832762745565,18.053352363303,12604.5847563774,0.0,1.0
2023-04-17,20.475,20.5,20.4719,20.48,18616,17.9350989635434,17.9569977412766,17.9323835151044,17.93947871909,21252.3276718343,0.0,1.0
2023-04-18,20.53,20.5385,20.51,20.5385,8767,17.9832762745565,17.9907218589858,17.9657572523699,17.9907218589858,10008.5494574007,0.0,1.0
2023-04-19,20.4349,20.46,20.43,20.46,8824,17.8999733240592,17.9219596969034,17.8956811636235,17.9219596969034,10073.6215823091,0.0,1.0
2023-04-20,20.4802,20.51,20.4797,20.499,14065,17.9396539093119,17.9657572523699,17.9392159337572,17.9561217901673,16056.8322252014,0.0,1.0
2023-04-21,20.485,20.51,20.47,20.49,43825,17.9438584746367,17.9657572523699,17.9307192079967,17.9482382301833,50031.3311247388,0.0,1.0
2023-04-24,20.505,20.53,20.36,20.36,25640,18.0308053817488,18.0527888069887,17.9033015153575,17.9033015153575,29158.3314704386,0.07926,1.0
2023-04-25,20.63,20.63,20.6,20.602,23971,18.1407225079482,18.1407225079482,18.1143423976604,18.1161010716795,27260.3105958613,0.0,1.0
2023-04-26,20.523,20.6,20.49,20.59,25980,18.0466334479215,18.1143423976604,18.0176153266049,18.1055490275644,29544.9864119343,0.0,1.0
2023-04-27,20.435,20.47,20.43,20.445,73085,17.9692517910772,18.000028586413,17.9648551060292,17.9780451611731,83113.7541153276,0.0,1.0
2023-04-28,20.585,20.585,20.535,20.57,17116,18.1011523425164,18.1011523425164,18.0571854920367,18.0879622873725,19464.6646430588,0.0,1.0
2023-05-01,20.29,20.45,20.29,20.45,30653,17.8417479246859,17.9824418462211,17.8417479246859,17.9824418462211,34859.2174166674,0.0,1.0
2023-05-02,20.54,20.54,20.38,20.38,46864,18.0615821770846,18.0615821770846,17.9208882555494,17.9208882555494,53294.6975830982,0.0,1.0
2023-05-03,20.58,20.67,20.535,20.59,32418,18.0967556574685,18.175895988332,18.0571854920367,18.1055490275644,36866.4114511964,0.0,1.0
2023-05-04,20.5615,20.62,20.5,20.5,14899,18.0804879227909,18.1319291378523,18.0264086967008,18.0264086967008,16943.4469804238,0.0,1.0
2023-05-05,20.47,20.5,20.42,20.5,18882,18.000028586413,18.0264086967008,17.9560617359332,18.0264086967008,21472.9958980039,0.0,1.0
2023-05-08,20.325,20.36,20.32,20.321,3653,17.8725247200217,17.9033015153575,17.8681280349737,17.8690073719833,4154.26618024618,0.0,1.0
2023-05-09,20.3,20.695,20.3,20.359,37642,17.8505412947818,18.1978794135719,17.8505412947818,17.9024221783479,42807.250905236,0.0,1.0
2023-05-10,20.465,20.48,20.445,20.45,5905,17.995631901365,18.0088219565089,17.9780451611731,17.9824418462211,6715.28655744696,0.0,1.0
2023-05-11,20.535,20.58,20.535,20.5365,128407,18.0571854920367,18.0967556574685,18.0571854920367,18.0585044975511,146027.061978339,0.0,1.0
2023-05-12,20.415,20.539,20.415,20.539,12526,17.9516650508852,18.0607028400751,17.9516650508852,18.0607028400751,14244.8229328672,0.0,1.0
2023-05-15,20.3152,20.339,20.3001,20.31,147280,17.8639072173277,17.884835438156,17.8506292284828,17.8593346648778,167489.822892597,0.0,1.0
2023-05-16,20.2548,20.284,20.25,20.28,50266,17.8107952619481,17.8364719026283,17.8065744443021,17.8329545545899,57163.5214388871,0.0,1.0
2023-05-17,20.235,20.3,20.2201,20.3,67381,17.7933843891581,17.8505412947818,17.7802822677152,17.8505412947818,76627.0488615298,0.0,1.0
2023-05-18,20.13,20.17,20.12,20.17,24217,17.7010540031506,17.7362274835344,17.6922606330547,17.7362274835344,27540.0668182376,0.0,1.0
2023-05-19,20.13,20.22,20.11,20.22,35722,17.7010540031506,17.7801943340142,17.6834672629587,17.7801943340142,40623.7877062016,0.0,1.0
2023-05-22,20.03,20.14,20.025,20.14,41502,17.6904843722953,17.7876363084387,17.6860683751979,17.7876363084387,46990.5200166174,0.08798,1.0
2023-05-23,20.05,20.06,20.0,20.0,12999,17.708148360685,17.7169803548799,17.6639883897107,17.6639883897107,14718.0803261532,0.0,1.0
2023-05-24,19.995,20.0401,19.975,20.04,20343,17.6595723926133,17.6994046864321,17.6419084042236,17.6993163664902,23033.3031829321,0.0,1.0
2023-05-25,19.91,20.03,19.895,20.03,21077,17.584500441957,17.6904843722953,17.5712524506648,17.6904843722953,23864.3725697616,0.0,1.0
2023-05-26,19.99,19.99,19.885,19.8987,29064,17.6551563955159,17.6551563955159,17.5624204564699,17.5745202885168,32907.630325357,0.0,1.0
2023-05-30,20.13,20.13,20.0449,20.06,52914,17.7788043142439,17.7788043142439,17.7036440436456,17.7169803548799,59911.72416171,0.0,1.0
2023-05-31,20.16,20.19,20.11,20.13,16098,17.8053002968284,17.831796279413,17.7611403258541,17.7788043142439,18226.9141541976,0.0,1.0
2023-06-01,20.23,20.25,20.2201,20.23,44324,17.8671242561924,17.8847882445821,17.8583805819395,17.8671242561924,50185.721392139,0.0,1.0
2023-06-02,20.2,20.24,20.19,20.24,15150,17.8406282736078,17.8759562503873,17.831796279413,17.8759562503873,17153.5438834696,0.0,1.0
2023-06-05,20.16,20.2,20.0744,20.13,10106,17.8053002968284,17.8406282736078,17.7296984265205,17.7788043142439,11442.4894050392,0.0,1.0
2023-06-06,20.17,20.17,20.11,20.13,14917,17.8141322910233,17.8141322910233,17.7611403258541,17.7788043142439,16889.7303042716,0.0,1.0
2023-06-07,20.0,20.12,19.99,20.12,633031,17.6639883897107,17.769972320049,17.6551563955159,17.769972320049,716747.527267105,0.0,1.0
2023-06-08,20.12,20.12,20.02,20.02,295046,17.769972320049,17.769972320049,17.6816523781004,17.6816523781004,334064.98406879,0.0,1.0
2023-06-09,20.04,20.07,20.03,20.03,22308,17.6993163664902,17.7258123490747,17.6904843722953,17.6904843722953,25258.1687757385,0.0,1.0
2023-06-12,20.09,20.09,20.01,20.09,27594,17.7434763374644,17.7434763374644,17.6728203839056,17.7434763374644,31243.2270574561,0.0,1.0
2023-06-13,20.0,20.13,19.98,20.11,40547,17.6639883897107,17.7788043142439,17.646324401321,17.7611403258541,45909.2240160424,0.0,1.0
2023-06-14,20.04,20.16,19.9744,20.16,60740,17.6993163664902,17.8053002968284,17.6413784845719,17.8053002968284,68772.690130821,0.0,1.0
2023-06-15,20.21,20.21,20.119,20.16,56910,17.8494602678027,17.8494602678027,17.7690891206295,17.8053002968284,64436.1836573104,0.0,1.0
2023-06-16,20.15,20.16,20.13,20.13,30828,17.7964683026336,17.8053002968284,17.7788043142439,17.7788043142439,34904.9142468382,0.0,1.0
2023-06-20,20.15,20.15,20.1,20.1,31062,17.8693322547411,17.8693322547411,17.8249914799155,17.8249914799155,35026.4515247309,0.0825,1.0
2023-06-21,20.11,20.14,20.03,20.07,24151,17.8338596348806,17.860464099776,17.7629143951595,17.7983870150201,27233.3987114086,0.0,1.0
2023-06-22,20.03,20.07,20.02,20.0683,19000,17.7629143951595,17.7983870150201,17.7540462401944,17.796879428676,21424.9751777055,0.0,1.0
2023-06-23,20.08,20.135,20.0517,20.135,37297,17.8072551699852,17.8560300222934,17.7821582914339,17.8560300222934,42057.2262738358,0.0,1.0
2023-06-26,20.13,20.14,20.105,20.13,20342,17.8515959448109,17.860464099776,17.829425557398,17.8515959448109,22938.2550034149,0.0,1.0
2023-06-27,20.09,20.14,20.07,20.14,43371,17.8161233249503,17.860464099776,17.7983870150201,17.860464099776,48906.4525490666,0.0,1.0
2023-06-28,20.19,20.19,20.089,20.15,64631,17.9048048746016,17.9048048746016,17.8152365094538,17.8693322547411,72879.8721426466,0.0,1.0
2023-06-29,20.03,20.0399,19.9801,20.03,40589,17.7629143951595,17.771693868575,17.7186623018835,17.7629143951595,45769.3851309415,0.0,1.0
2023-06-30,20.12,20.14,20.045,20.06,28039,17.8427277898457,17.860464099776,17.7762166276072,17.7895188600549,31617.6252109307,0.0,1.0
2023-07-03,20.1,20.19,20.08,20.13,20119,17.8249914799155,17.9048048746016,17.8072551699852,17.8515959448109,22686.793452645,0.0,1.0
2023-07-05,19.97,20.1,19.95,20.1,59137,17.7097054653687,17.8249914799155,17.6919691554385,17.8249914799155,66684.6714254721,0.0,1.0
2023-07-06,19.76,19.81,19.71,19.81,113835,17.523474211101,17.5678149859266,17.4791334362753,17.5678149859266,128363.792071268,0.0,1.0
2023-07-07,19.76,19.81,19.74,19.78,137752,17.523474211101,17.5678149859266,17.5057379011707,17.5412105210312,155333.325298909,0.0,1.0
2023-07-10,19.88,19.89,19.78,19.79,87971,17.6298920706826,17.6387602256477,17.5412105210312,17.5500786759964,99198.7627030485,0.0,1.0
2023-07-11,19.95,19.95,19.8901,19.9099,8191,17.6919691554385,17.6919691554385,17.6388489071973,17.6564078540283,9236.41956213606,0.0,1.0
2023-07-12,20.15,20.159,20.085,20.09,86869,17.8693322547411,17.8773135942097,17.8116892474678,17.8161233249503,97956.114142742,0.0,1.0
2023-07-13,20.29,20.2999,20.23,20.235,23986,17.993486424253,18.0022658976685,17.9402774944622,17.9447115719447,27047.3397164443,0.0,1.0
2023-07-14,20.13,20.25,20.13,20.25,54093,17.8515959448109,17.9580138043924,17.8515959448109,17.9580138043924,60996.9043309273,0.0,1.0
2023-07-17,20.19,20.1913,20.1331,20.15,19437,17.9048048746016,17.9059577347471,17.85434507285,17.8693322547411,21917.7496067927,0.0,1.0
2023-07-18,20.22,20.28,20.21,20.24,151330,17.931409339497,17.9846182692878,17.9225411845319,17.9491456494273,170644.289139062,0.0,1.0
2023-07-19,20.32,20.32,20.26,20.29,290086,18.0200908891484,18.0200908891484,17.9668819593576,17.993486424253,327109.755231571,0.0,1.0
2023-07-20,20.18,20.27,20.1101,20.21,330946,17.8959367196365,17.9757501143227,17.8339483164302,17.9225411845319,373184.728166364,0.0,1.0
2023-07-21,20.2075,20.23,20.1825,20.22,70136,17.9203241457906,17.9402774944622,17.8981537583778,17.931409339497,79087.4767928185,0.0,1.0
2023-07-24,20.13,20.18,20.12,20.1592,63483,17.9234013955635,17.967920524713,17.9144975697336,17.9494005669868,71298.5644742809,0.08097,1.0
2023-07-25,20.05,20.09,20.04,20.04,57200,17.8521707889244,17.887786092244,17.8432669630945,17.8432669630945,64242.0472871299,0.0,1.0
2023-07-26,20.18,20.18,20.0899,20.14,15726,17.967920524713,17.967920524713,17.8876970539857,17.9323052213934,17662.0705531014,0.0,1.0
2023-07-27,19.92,20.16,19.92,20.149,152996,17.7364210531359,17.9501128730532,17.7364210531359,17.9403186646403,171831.752915065,0.0,1.0
2023-07-28,20.035,20.0583,19.9733,20.02,74374,17.8388150501796,17.8595609643632,17.7838784448092,17.8254593114348,83530.385051276,0.0,1.0
2023-07-31,20.09,20.12,20.065,20.065,23359,17.887786092244,17.9144975697336,17.8655265276693,17.8655265276693,26234.7899052458,0.0,1.0
2023-08-01,19.92,19.97,19.92,19.97,45450,17.7364210531359,17.7809401822853,17.7364210531359,17.7809401822853,51045.4728881127,0.0,1.0
2023-08-02,19.84,19.86,19.78,19.85,240872,17.6651904464968,17.6829980981566,17.6117674915175,17.6740942723267,270526.405841705,0.0,1.0
2023-08-03,19.72,19.73,19.67,19.68,57745,17.5583445365381,17.567248362368,17.5138254073887,17.5227292332186,64854.1437167013,0.0,1.0
2023-08-04,19.91,19.939,19.8,19.8,32982,17.727517227306,17.7533383222127,17.6295751431772,17.6295751431772,37042.5035598621,0.0,1.0
2023-08-07,19.89,19.91,19.86,19.9,33536,17.7097095756462,17.727517227306,17.6829980981566,17.7186134014761,37664.7080038669,0.0,1.0
2023-08-08,19.96,19.964,19.9401,19.96,51304,17.7720363564554,17.7755978867874,17.754317743054,17.7720363564554,57620.1747206104,0.0,1.0
2023-08-09,19.955,19.98,19.94,19.94,16764,17.7675844435405,17.7898440081152,17.7542287047957,17.7542287047957,18827.8615510742,0.0,1.0
2023-08-10,19.86,20.02,19.8501,20.02,31368,17.6829980981566,17.8254593114348,17.674183310585,17.8254593114348,35229.7996381588,0.0,1.0
2023-08-11,19.765,19.82,19.76,19.77,42272,17.5984117527726,17.647382794837,17.5939598398577,17.6028636656876,47476.2206804468,0.0,1.0
2023-08-14,19.75,19.77,19.705,19.73,39213,17.5850560140278,17.6028636656876,17.5449887977933,17.567248362368,44040.618885843,0.0,1.0
2023-08-15,19.68,19.75,19.6563,19.72,24551,17.5227292332186,17.5850560140278,17.5016271660018,17.5583445365381,27573.5402612993,0.0,1.0
2023-08-16,19.59,19.69,19.57,19.66,29098,17.4425948007496,17.5316330590485,17.4247871490898,17.5049215815588,32680.3337755403,0.0,1.0
2023-08-17,19.54,19.5748,19.5001,19.57,36436,17.3980756716002,17.4290609854882,17.3625494065389,17.4247871490898,40921.7348768157,0.0,1.0
2023-08-18,19.62,19.63,19.535,19.55,29225,17.4693062782393,17.4782101040692,17.3936237586852,17.4069794974301,32822.9690903211,0.0,1.0
2023-08-21,19.42,19.47,19.41,19.47,23865,17.3573584760801,17.4020478645355,17.348420598389,17.4020478645355,26700.9695420351,0.07427,1.0
2023-08-22,19.46,19.48,19.439,19.439,27872,17.3931099868444,17.4109857422266,17.3743404436931,17.3743404436931,31184.1367305931,0.0,1.0
2023-08-23,19.7,19.7,19.575,19.58,26263,17.6076190514304,17.6076190514304,17.4958955802919,17.5003645191374,29383.9330853747,0.0,1.0
2023-08-24,19.65,19.68,19.62,19.66,47965,17.562929662975,17.5897432960482,17.5361160299017,17.571867540666,53664.8650359821,0.0,1.0
2023-08-25,19.62,19.65,19.57,19.62,223882,17.5361160299017,17.562929662975,17.4914266414463,17.5361160299017,250486.757301903,0.0,1.0
2023-08-28,19.71,19.71,19.66,19.7,47613,17.6165569291215,17.6165569291215,17.571867540666,17.6076190514304,53271.0355250331,0.0,1.0
2023-08-29,19.85,19.85,19.68,19.68,67006,17.7416872167966,17.7416872167966,17.5897432960482,17.5897432960482,74968.5801438762,0.0,1.0
2023-08-30,19.85,19.8699,19.84,19.86,38531,17.7416872167966,17.7594735934018,17.7327493391055,17.7506250944877,43109.7866090155,0.0,1.0
2023-08-31,19.86,19.89,19.8497,19.86,27498,17.7506250944877,17.7774387275609,17.7414190804659,17.7506250944877,30765.6928752098,0.0,1.0
2023-09-01,19.77,19.83,19.7101,19.83,24027,17.6701841952679,17.7238114614144,17.6166463078984,17.7238114614144,26882.2206237787,0.0,1.0
2023-09-05,19.64,19.7,19.6246,19.7,45152,17.5539917852839,17.6076190514304,17.5402274536396,17.6076190514304,50517.5854499044,0.0,1.0
2023-09-06,19.58,19.65,19.55,19.65,50187,17.5003645191374,17.562929662975,17.4735508860642,17.562929662975,56150.9138238474,0.0,1.0
2023-09-07,19.66,19.66,19.595,19.61,33632,17.571867540666,17.571867540666,17.513771335674,17.5271781522106,37628.6196370303,0.0,1.0
2023-09-08,19.68,19.73,19.66,19.71,41523,17.5897432960482,17.6344326845036,17.571867540666,17.6165569291215,46457.3374520815,0.0,1.0
2023-09-11,19.65,19.65,19.611,19.65,23852,17.562929662975,17.562929662975,17.5280719399797,17.562929662975,26686.4247021421,0.0,1.0
2023-09-12,19.64,19.64,19.6,19.63,21330,17.5539917852839,17.5539917852839,17.5182402745196,17.5450539075928,23864.7257629,0.0,1.0
2023-09-13,19.67,19.68,19.61,19.61,33862,17.5808054183571,17.5897432960482,17.5271781522106,17.5271781522106,37885.9514197526,0.0,1.0
2023-09-14,19.655,19.7,19.6301,19.7,68030,17.5673986018205,17.6076190514304,17.5451432863697,17.6076190514304,76114.2659939095,0.0,1.0
2023-09-15,19.61,19.62,19.58,19.61,45834,17.5271781522106,17.5361160299017,17.5003645191374,17.5271781522106,51280.6301273682,0.0,1.0
2023-09-18,19.55,19.55,19.5099,19.51,56322,17.5465375952895,17.5465375952895,17.5105469989943,17.5106367511048,62752.8419222489,0.08166,1.0
2023-09-19,19.505,19.52,19.49,19.51,35214,17.5061491455817,17.519611962151,17.4926863290124,17.5106367511048,39234.7319954915,0.0,1.0
2023-09-20,19.49,19.57,19.49,19.56,240823,17.4926863290124,17.5644880173819,17.4926863290124,17.5555128063357,268320.152875284,0.0,1.0
2023-09-21,19.33,19.49,19.3299,19.34,77343,17.3490829522735,17.4926863290124,17.348993200163,17.3580581633197,86174.0181952432,0.0,1.0
2023-09-22,19.41,19.44,19.345,19.35,1708072,17.4208846406429,17.4478102737815,17.3625457688428,17.3670333743658,1903099.53850751,0.0,1.0
2023-09-25,19.28,19.33,19.27,19.295,58791,17.3042068970426,17.3490829522735,17.2952316859964,17.3176697136118,65503.7521652449,0.0,1.0
2023-09-26,19.25,19.3299,19.2101,19.3,37534,17.277281263904,17.348993200163,17.2414701718297,17.3221573191349,41819.6294291696,0.0,1.0
2023-09-27,19.13,19.329,19.07,19.3,194638,17.1695787313498,17.3481854311689,17.1157274650727,17.3221573191349,216861.752886309,0.0,1.0
2023-09-28,19.18,19.18,19.035,19.06,49239,17.2144547865807,17.2144547865807,17.0843142264111,17.1067522540265,54861.1054900326,0.0,1.0
2023-09-29,19.17,19.28,19.154,19.28,24408,17.2054795755345,17.3042068970426,17.1911192378606,17.3042068970426,27194.9036901788,0.0,1.0
2023-10-02,19.01,19.08,18.9915,19.08,40009,17.0618761987956,17.1247026761189,17.0452720583602,17.1247026761189,44577.2247517356,0.0,1.0
2023-10-03,18.82,18.97,18.79,18.9617,52493,16.8913471889181,17.0259753546109,16.8644215557795,17.0185259294425,58486.6469767517,0.0,1.0
2023-10-04,18.95,18.96,18.845,18.91,54176,17.0080249325185,17.0170001435647,16.9137852165336,16.9721240883338,60361.8117960966,0.0,1.0
2023-10-05,18.95,18.96,18.9122,18.95,61171,17.0080249325185,17.0170001435647,16.9740986347639,17.0080249325185,68155.5003946217,0.0,1.0
2023-10-06,18.87,18.965,18.7501,18.77,52009,16.936223244149,17.0214877490878,16.8286104637053,16.8464711336872,57947.38389145,0.0,1.0
2023-10-09,19.09,21.61,19.0235,20.76,22931,17.1336778871651,19.3954310708034,17.0739927337079,18.6325381318778,25549.2599360656,0.0,1.0
2023-10-10,19.12,19.15,19.03,19.05,52527,17.1606035203036,17.1875291534422,17.079826620888,17.0977770429803,58524.5290943143,0.0,1.0
2023-10-11,19.2,19.21,19.15,19.2,33659,17.2324052086731,17.2413804197193,17.1875291534422,17.2324052086731,37502.1822069701,0.0,1.0
2023-10-12,19.0286,19.19,18.99,19.17,50879,17.0785700913415,17.2234299976269,17.0439257767032,17.2054795755345,56688.3605724601,0.0,1.0
2023-10-13,19.13,19.18,19.09,19.18,256270,17.1695787313498,17.2144547865807,17.1336778871651,17.2144547865807,285530.890227881,0.0,1.0
2023-10-16,19.03,19.06,19.0,19.0111,51348,17.079826620888,17.1067522540265,17.0529009877494,17.0628634720107,57210.9109588372,0.0,1.0
2023-10-17,18.82,18.89,18.78,18.87,55078,16.8913471889181,16.9541736662414,16.8554463447334,16.936223244149,61366.8020914318,0.0,1.0
2023-10-18,18.68,18.8,18.68,18.78,40552,16.7656942342715,16.8733967668257,16.7656942342715,16.8554463447334,45182.2244528078,0.0,1.0
2023-10-19,18.625,18.73,18.62,18.71,277082,16.7163305735175,16.8105702895024,16.7118429679944,16.7926198674101,308719.202895859,0.0,1.0
2023-10-20,18.7,18.7,18.64,18.64,439040,16.7836446563639,16.7836446563639,16.7297933900868,16.7297933900868,489169.555725012,0.0,1.0
2023-10-23,18.74,18.7699,18.54,18.56,204512,16.8840772679707,16.9110161105701,16.7038843408846,16.7219036335932,226992.261358008,0.0719,1.0
2023-10-24,18.7948,18.81,18.735,18.75,28864,16.9334501299923,16.9471447924508,16.8795724447935,16.893086914325,32036.773547946,0.0,1.0
2023-10-25,18.63,18.72,18.61,18.72,176831,16.7849711580733,16.8660579752621,16.7669518653647,16.8660579752621,196268.524918821,0.0,1.0
2023-10-26,18.78,18.79,18.66,18.68,79765,16.9201158533879,16.9291254997422,16.8120000971362,16.8300193898448,88532.8867118873,0.0,1.0
2023-10-27,18.76,18.77,18.74,18.77,672948,16.9020965606793,16.9111062070336,16.8840772679707,16.9111062070336,746919.438939273,0.0,1.0
2023-10-30,18.7,18.73,18.6593,18.69,135934,16.8480386825535,16.8750676216164,16.8113694218914,16.8390290361992,150876.066223201,0.0,1.0
2023-10-31,18.7,18.78,18.7,18.74,68688,16.8480386825535,16.9201158533879,16.8480386825535,16.8840772679707,76238.2864974124,0.0,1.0
2023-11-01,18.93,18.94,18.75,18.75,39871,17.0552605487025,17.0642701950568,16.893086914325,16.893086914325,44253.6792589439,0.0,1.0
2023-11-02,19.12,19.1273,19.05,19.1,57294,17.2264438294343,17.233020871273,17.1633763049542,17.2084245367257,63591.8411743356,0.0,1.0
2023-11-03,19.23,19.37,19.2191,19.34,132974,17.3255499393317,17.451684988292,17.3157294248055,17.4246560492291,147590.698647609,0.0,1.0
2023-11-06,19.13,19.18,19.09,19.18,612412,17.2354534757886,17.2805017075602,17.1994148903714,17.2805017075602,679729.232332482,0.0,1.0
2023-11-07,19.25,19.2837,19.1699,19.2,48412,17.3435692320403,17.3739317402543,17.2714019647423,17.2985210002688,53733.5186045997,0.0,1.0
2023-11-08,19.315,19.3299,19.27,19.27,109166,17.4021319333433,17.4155563064112,17.3615885247489,17.3615885247489,121165.688093649,0.0,1.0
2023-11-09,19.155,19.3,19.145,19.3,30640,17.2579775916744,17.3886174638119,17.2489679453201,17.3886174638119,34007.9940933019,0.0,1.0
2023-11-10,19.23,19.25,19.2011,19.25,77629,17.3255499393317,17.3435692320403,17.2995120613678,17.3435692320403,86162.0944343647,0.0,1.0
2023-11-13,19.235,19.24,19.15,19.16,38826,17.3300547625089,17.334559585686,17.2534727684973,17.2624824148516,43093.811314182,0.0,1.0
2023-11-14,19.53,19.56,19.5,19.5,58059,17.5958393299609,17.6228682690238,17.568810390898,17.568810390898,64440.9311051898,0.0,1.0
2023-11-15,19.455,19.46,19.39,19.46,47203,17.5282669823036,17.5327718054808,17.4697042810006,17.5327718054808,52391.6235374064,0.0,1.0
2023-11-16,19.59,19.59,19.5362,19.54,234504,17.6498972080868,17.6498972080868,17.6014253107006,17.6048489763152,260281.026333409,0.0,1.0
2023-11-17,19.645,19.6596,19.5704,19.64,59917,17.6994502630354,17.7126043467127,17.6322383012323,17.6949454398583,66503.1652117616,0.0,1.0
2023-11-20,19.62,20.13,19.525,19.58,61213,17.7467509063956,18.2080578871428,17.6608211746877,17.7105699667291,67674.306487684,0.0775,1.0
2023-11-21,19.64,19.64,19.5889,19.64,104505,17.7648413762288,17.7648413762288,17.7186202258049,17.7648413762288,115535.971109003,0.0,1.0
2023-11-22,19.6806,19.69,19.63,19.69,95273,17.8015650299902,17.8100675508118,17.7557961413122,17.8100675508118,105329.492134043,0.0,1.0
2023-11-24,19.635,19.6399,19.59,19.59,11957,17.7603187587705,17.7647509238796,17.7196152016457,17.7196152016457,13219.1149375662,0.0,1.0
2023-11-27,19.75,19.75,19.6101,19.67,55894,17.8643389603115,17.8643389603115,17.7377961238281,17.7919770809786,61793.8621995757,0.0,1.0
2023-11-28,19.84,19.84,19.71,19.73,45564,17.9457460745611,17.9457460745611,17.8281580206451,17.8462484904783,50373.4844037187,0.0,1.0
2023-11-29,19.95,19.99,19.88,19.88,79551,18.0452436586438,18.0814245983102,17.9819270142275,17.9819270142275,87947.9645729137,0.0,1.0
2023-11-30,19.89,19.93,19.82,19.93,21422,17.9909722491441,18.0271531888106,17.9276556047278,18.0271531888106,23683.1881067612,0.0,1.0
2023-12-01,20.0698,20.09,19.8771,19.9,81896,18.1536055729448,18.1718769474764,17.9793038961017,18.0000174840607,90540.4898324766,0.0,1.0
2023-12-04,19.97,20.01,19.94,19.99,48641,18.063334128477,18.0995150681435,18.0361984237272,18.0814245983102,53775.2755438788,0.0,1.0
2023-12-05,20.11,20.1276,20.045,20.06,120024,18.1899674173096,18.2058870307629,18.1311733903516,18.1447412427265,132693.071110349,0.0,1.0
2023-12-06,20.16,20.18,20.11,20.16,73113,18.2351935918927,18.2532840617259,18.1899674173096,18.2351935918927,80830.404819794,0.0,1.0
2023-12-07,20.165,20.2,20.13,20.15,39634,18.239716209351,18.2713745315591,18.2080578871428,18.2261483569761,43817.5463272977,0.0,1.0
2023-12-08,20.0583,20.09,20.02,20.06,135598,18.1432035527907,18.1718769474764,18.1085603030601,18.1447412427265,149910.976608188,0.0,1.0
2023-12-11,20.0454,20.06,19.9843,20.03,92366,18.1315351997483,18.1447412427265,18.0762688144078,18.1176055379767,102115.64525577,0.0,1.0
2023-12-12,20.17,20.17,20.0209,20.07,55491,18.2442388268093,18.2442388268093,18.1093743742026,18.1537864776432,61348.3237434545,0.0,1.0
2023-12-13,20.465,20.99,20.22,20.22,99325,18.5110732568494,18.9859480899716,18.2894650013924,18.2894650013924,109809.19889385,0.0,1.0
2023-12-14,20.63,20.7,20.58,20.65,161310,18.6603196329735,18.7236362773898,18.6150934583904,18.6784101028067,178336.993441399,0.0,1.0
2023-12-15,20.61,20.63,20.57,20.61,291096,18.6422291631403,18.6603196329735,18.6060482234738,18.6422291631403,321822.487402004,0.0,1.0
2023-12-18,20.46,22.61,20.2915,20.55,137165,18.6048542524648,20.5599098068539,18.4516324566906,18.6866937872997,150842.13302172,0.10868,1.0
2023-12-19,20.5,20.55,20.46,20.55,105466,18.6412273790581,18.6866937872997,18.6048542524648,18.6866937872997,115982.33077876,0.0,1.0
2023-12-20,20.575,20.595,20.48,20.56,170381,18.7094269914205,18.7276135547172,18.6230408157615,18.695787068948,187370.199878785,0.0,1.0
2023-12-21,20.58,20.63,20.5445,20.63,143563,18.7139736322447,18.7594400404863,18.6816924823931,18.7594400404863,157878.096766647,0.0,1.0
2023-12-22,20.57,20.65,20.541,20.64,104048,18.7048803505964,18.7776266037829,18.6785098338162,18.7685333221346,114422.937751203,0.0,1.0
2023-12-26,20.63,20.65,20.555,20.555,321360,18.7594400404863,18.7776266037829,18.6912404281239,18.6912404281239,353403.768219733,0.0,1.0
2023-12-27,20.77,20.82,20.67,20.67,487119,18.8867459835628,18.9322123918044,18.7958131670796,18.7958131670796,535691.09463352,0.0,1.0
2023-12-28,20.75,20.84,20.71,20.84,115412,18.8685594202661,18.950398955101,18.8321862936729,18.950398955101,126920.076231566,0.0,1.0
2023-12-29,20.69,20.745,20.6847,20.71,100941,18.8139997303762,18.864012779442,18.8091802911026,18.8321862936729,111006.129474322,0.0,1.0
2024-01-02,20.57,20.6199,20.53,20.58,57406,18.7048803505964,18.7502558260215,18.6685072240031,18.7139736322447,63130.1242171458,0.0,1.0
2024-01-03,20.555,20.57,20.4,20.43,107698,18.6912404281239,18.7048803505964,18.5502945625749,18.5775744075199,118436.890184618,0.0,1.0
2024-01-04,20.455,20.47,20.39,20.45,79235,18.6003076116407,18.6139475341132,18.5412012809266,18.5957609708165,87135.7591949543,0.0,1.0
2024-01-05,20.33,20.4891,20.33,20.39,321707,18.4866415910367,18.6313157020615,18.4866415910367,18.5412012809266,353785.368629156,0.0,1.0
2024-01-08,20.4556,20.51,20.43,20.44,140927,18.6008532085396,18.6503206607064,18.5775744075199,18.5866676891682,154979.253310624,0.0,1.0
2024-01-09,20.485,20.5,20.4,20.43,747782,18.6275874565856,18.6412273790581,18.5502945625749,18.5775744075199,822345.583168064,0.0,1.0
2024-01-10,20.455,20.53,20.45,20.52,369033,18.6003076116407,18.6685072240031,18.5957609708165,18.6594139423548,405830.385852105,0.0,1.0
2024-01-11,20.5263,20.57,20.435,20.47,141748,18.6651427097932,18.7048803505964,18.582121048344,18.6139475341132,155882.117679894,0.0,1.0
2024-01-12,20.5716,20.64,20.52,20.62,82680,18.7063352756601,18.7685333221346,18.6594139423548,18.750346758838,90924.2704643003,0.0,1.0
2024-01-16,20.3982,20.52,20.3822,20.52,77942,18.5486577718782,18.6594139423548,18.5341085212409,18.6594139423548,85713.8302918299,0.0,1.0
2024-01-17,20.385,20.4,20.3,20.37,84634,18.5366546401024,18.5502945625749,18.4593617460917,18.52301471763,93073.1096574214,0.0,1.0
2024-01-18,20.3317,20.38,20.3104,20.37,93847,18.4881874489169,18.5321079992783,18.468818759006,18.52301471763,103204.765484557,0.0,1.0
2024-01-19,20.33,20.35,20.2606,20.32,99660,18.4866415910367,18.5048281543333,18.4235342163973,18.4775483093883,109597.397127143,0.0,1.0
2024-01-22,20.31,20.52,20.3,20.45,282078,18.5419742098667,18.7336932932774,18.5328447297043,18.6697869321405,308974.875876563,0.08085,1.0
2024-01-23,20.23,20.29,20.2245,20.29,45301,18.4689383685674,18.5237152495419,18.463917154478,18.5237152495419,49620.568963493,0.0,1.0
2024-01-24,20.22,20.34,20.2,20.34,86442,18.459808888405,18.5693626503539,18.4415499280801,18.5693626503539,94684.4710346848,0.0,1.0
2024-01-25,20.325,20.34,20.28,20.31,103055,18.5556684301103,18.5693626503539,18.5145857693795,18.5419742098667,112881.564083194,0.0,1.0
2024-01-26,20.285,20.33,20.2743,20.33,76052,18.5191505094607,18.5602331701915,18.5093819656869,18.5602331701915,83303.7573301155,0.0,1.0
2024-01-29,20.385,20.39,20.33,20.35,76416,18.6104453110848,18.615010051166,18.5602331701915,18.5784921305164,83702.4656831922,0.0,1.0
2024-01-30,20.4205,20.4205,20.3,20.37,87032,18.6428549656614,18.6428549656614,18.5328447297043,18.5967510908412,95330.7290795065,0.0,1.0
2024-01-31,20.4471,20.57,20.411,20.49,100947,18.6671393828934,18.7793406940895,18.6341819595071,18.7063048527902,110572.56076373,0.0,1.0
2024-02-01,20.61,20.64,20.5579,20.58,70268,18.8158586147392,18.8432470552264,18.768294023093,18.7884701742519,76968.2377856278,0.0,1.0
2024-02-02,20.44,20.4699,20.385,20.42,102823,18.6606574519781,18.6879545976637,18.6104453110848,18.6423984916533,112627.442275739,0.0,1.0
2024-02-05,20.28,20.32,20.2,20.32,370355,18.5145857693795,18.5511036900291,18.4415499280801,18.5511036900291,405669.318965904,0.0,1.0
2024-02-06,20.37,20.4,20.2654,20.3,241998,18.5967510908412,18.6241395313284,18.5012567283423,18.5328447297043,265073.142933432,0.0,1.0
2024-02-07,20.34,20.39,20.3,20.33,62708,18.5693626503539,18.615010051166,18.5328447297043,18.5602331701915,68687.3719909655,0.0,1.0
2024-02-08,20.265,20.42,20.26,20.3,52459,18.5008915491358,18.6423984916533,18.4963268090546,18.5328447297043,57461.1030055823,0.0,1.0
2024-02-09,20.24,20.25,20.2,20.23,29466,18.4780678487298,18.4871973288922,18.4415499280801,18.4689383685674,32275.6602520537,0.0,1.0
2024-02-12,20.265,20.29,20.23,20.25,70638,18.5008915491358,18.5237152495419,18.4689383685674,18.4871973288922,77373.5182544144,0.0,1.0
2024-02-13,20.08,20.14,20.0605,20.12,73709,18.3319961661311,18.3867730471056,18.3141936798144,18.3685140867808,80737.3461453415,0.0,1.0
2024-02-14,20.12,20.17,20.0885,20.1,49777,18.3685140867808,18.4141614875929,18.3397562242692,18.350255126456,54523.3672831901,0.0,1.0
2024-02-15,20.22,20.26,20.18,20.25,173864,18.459808888405,18.4963268090546,18.4232909677553,18.4871973288922,190442.387635344,0.0,1.0
2024-02-16,20.14,20.15,20.12,20.13,280249,18.3867730471056,18.395902527268,18.3685140867808,18.3776435669432,306971.475937617,0.0,1.0
2024-02-20,20.12,20.19,20.06,20.19,228764,18.4409108644688,18.5050691030628,18.385918088531,18.5050691030628,249593.510528179,0.0793,1.0
2024-02-21,20.08,20.1499,20.04,20.13,85272,18.4042490138436,18.4683155978111,18.3675871632184,18.450076327125,93036.2199898536,0.0,1.0
2024-02-22,20.04,20.1099,20.04,20.08,184726,18.3675871632184,18.4316537471859,18.3675871632184,18.4042490138436,201545.745072776,0.0,1.0
2024-02-23,20.12,20.1516,20.0626,20.1,193950,18.4409108644688,18.4698737264627,18.3883011088216,18.4225799391562,211609.612381932,0.0,1.0
2024-02-26,20.07,20.14,20.05,20.14,74065,18.3950835511873,18.4592417897813,18.3767526258747,18.4592417897813,80808.7957776118,0.0,1.0
2024-02-27,20.035,20.13,20.0199,20.08,99394,18.3630044318902,18.450076327125,18.3491645832792,18.4042490138436,108444.061939107,0.0,1.0
2024-02-28,20.05,20.06,20.01,20.06,298361,18.3767526258747,18.385918088531,18.3400907752495,18.385918088531,325527.484196368,0.0,1.0
2024-02-29,20.09,20.14,20.0601,20.09,91924,18.4134144764999,18.4592417897813,18.3860097431575,18.4134144764999,100293.900534141,0.0,1.0
2024-03-01,20.18,20.21,20.0,20.1,195678,18.4959036404065,18.5234000283754,18.3309253125932,18.4225799391562,213494.950923804,0.0,1.0
2024-03-04,20.15,20.17,20.1,20.15,167262,18.4684072524376,18.4867381777502,18.4225799391562,18.4684072524376,182491.606013028,0.0,1.0
2024-03-05,20.2176,20.32,20.19,20.22,256482,18.5303657799942,18.6242201175947,18.5050691030628,18.5325654910317,279835.300865908,0.0,1.0
2024-03-06,20.275,20.33,20.25,20.31,149832,18.5829755356414,18.633385580251,18.5600618790006,18.6150546549384,163474.562734775,0.0,1.0
2024-03-07,20.33,20.34,20.27,20.34,81940,18.633385580251,18.6425510429073,18.5783928043132,18.6425510429073,89400.8334033283,0.0,1.0
2024-03-08,20.35,20.38,20.34,20.38,52796,18.6517165055636,18.6792128935325,18.6425510429073,18.6792128935325,57603.2023475973,0.0,1.0
2024-03-11,20.375,20.44,20.33,20.44,80134,18.6746301622043,18.7342056694702,18.633385580251,18.7342056694702,87430.3927744975,0.0,1.0
2024-03-12,20.31,20.35,20.3,20.35,86230,18.6150546549384,18.6517165055636,18.6058891922821,18.6517165055636,94081.4481860996,0.0,1.0
2024-03-13,20.28,20.4,20.28,20.29,91528,18.5875582669695,18.6975438188451,18.5875582669695,18.5967237296258,99861.8437849627,0.0,1.0
2024-03-14,20.14,20.195,20.14,20.18,97605,18.4592417897813,18.509651834391,18.4592417897813,18.4959036404065,106492.169201024,0.0,1.0
2024-03-15,20.1653,20.18,20.14,20.15,125959,18.4824304103018,18.4959036404065,18.4592417897813,18.4684072524376,137427.86886319,0.0,1.0
2024-03-18,20.06,20.12,20.04,20.12,76891,18.4584993873062,18.5137092558624,18.4400960977874,18.5137092558624,83562.2348077072,0.07919,1.0
2024-03-19,20.08,20.425,20.07,20.09,1260449,18.4769026768249,18.7943594210234,18.4677010320656,18.4861043215843,1369808.36900469,0.0,1.0
2024-03-20,20.14,20.18,20.0766,20.15,166318,18.5321125453812,18.5689191244187,18.4737741176067,18.5413141901406,180748.120960168,0.0,1.0
2024-03-21,20.17,20.29,20.14,20.21,99197,18.5597174796593,18.6701372167718,18.5321125453812,18.5965240586968,107803.553162531,0.0,1.0
2024-03-22,20.25,20.29,20.2105,20.29,97793,18.6333306377343,18.6701372167718,18.5969841409348,18.6701372167718,106277.73898831,0.0,1.0
2024-03-25,20.18,20.23,20.17,20.23,296121,18.5689191244187,18.6149273482156,18.5597174796593,18.6149273482156,321813.119006035,0.0,1.0
2024-03-26,20.1746,20.2,20.15,20.18,97155,18.5639502362486,18.5873224139374,18.5413141901406,18.5689191244187,105584.38468407,0.0,1.0
2024-03-27,20.29,20.29,20.16,20.2,80296,18.6701372167718,18.6701372167718,18.5505158348999,18.5873224139374,87262.6602088627,0.0,1.0
2024-03-28,20.25,20.485,20.235,20.24,90601,18.6333306377343,18.8495692895796,18.6195281705952,18.6241289929749,98461.7450132407,0.0,1.0
2024-04-01,20.11,20.24,20.1,20.24,136000,18.5045076111031,18.6241289929749,18.4953059663437,18.6241289929749,147799.663599747,0.0,1.0
2024-04-02,20.09,20.1,20.01,20.06,105856,18.4861043215843,18.4953059663437,18.4124911635093,18.4584993873062,115040.302867756,0.0,1.0
2024-04-03,20.11,20.375,20.0021,20.06,141137,18.5045076111031,18.7483511972265,18.4052218641494,18.4584993873062,153382.361187335,0.0,1.0
2024-04-04,20.13,20.17,20.07,20.17,77471,18.5229109006218,18.5597174796593,18.4677010320656,18.5597174796593,84192.5569024709,0.0,1.0
2024-04-05,20.07,20.109,20.06,20.1,94451,18.4677010320656,18.5035874466271,18.4584993873062,18.4953059663437,102645.779607792,0.0,1.0
2024-04-08,20.0432,20.08,20.03,20.08,72294,18.4430406241104,18.4769026768249,18.4308944530281,18.4769026768249,78566.3888255895,0.0,1.0
2024-04-09,20.115,20.14,20.05,20.05,84716,18.5091084334827,18.5321125453812,18.4492977425468,18.4492977425468,92066.1492758547,0.0,1.0
2024-04-10,19.88,20.01,19.85,20.01,66069,18.2928697816374,18.4124911635093,18.2652648473593,18.4124911635093,71801.293929204,0.0,1.0
2024-04-11,19.85,19.97,19.8135,19.97,72771,18.2652648473593,18.3756845844718,18.2316788439876,18.3756845844718,79084.7744104208,0.0,1.0
2024-04-12,19.89,20.0,19.88,19.93,56835,18.3020714263968,18.4032895187499,18.2928697816374,18.3388780054343,61766.1314756739,0.0,1.0
2024-04-15,19.715,19.81,19.7,19.81,63667,18.1410426431078,18.2284582683218,18.1272401759687,18.2284582683218,69190.8910470963,0.0,1.0
2024-04-16,19.6559,19.69,19.6101,19.69,69230,18.0866609225798,18.1180385312093,18.0445173895819,18.1180385312093,75236.5493456658,0.0,1.0
2024-04-17,19.77,19.82,19.7001,19.77,105788,18.1916516892843,18.2376599130812,18.1273321924163,18.1916516892843,114966.403035957,0.0,1.0
2024-04-18,19.7046,19.78,19.677,19.78,83422,18.131472932558,18.2008533340437,18.1060763930221,18.2008533340437,90659.8789471922,0.0,1.0
2024-04-19,19.725,19.79,19.72,19.79,90867,18.1502442878671,18.2100549788031,18.1456434654874,18.2100549788031,98750.8237670462,0.0,1.0
2024-04-22,19.6992,19.71,19.6305,19.64,75031,18.2006785027933,18.2106569449549,18.1372045234874,18.1459818568703,81208.5480754556,0.08061,1.0
2024-04-23,19.74,19.795,19.6725,19.72,135749,18.2383748398483,18.2891909804861,18.1760095763381,18.2198962432527,146925.659963149,0.0,1.0
2024-04-24,19.665,19.73,19.6363,19.73,66246,18.1690801026148,18.2291355415505,18.1425633165001,18.2291355415505,71700.2502406557,0.0,1.0
2024-04-25,19.62,19.64,19.5299,19.58,390214,18.1275032602747,18.1459818568703,18.0442571826116,18.0905460670835,422341.597189374,0.0,1.0
2024-04-26,19.6659,19.7,19.66,19.7,49757,18.1699116394616,18.2014176466571,18.1644604534659,18.2014176466571,53853.6568430442,0.0,1.0
2024-04-29,19.74,19.77,19.69,19.69,102855,18.2383748398483,18.2660927347417,18.1921783483593,18.1921783483593,111323.389163159,0.0,1.0
2024-04-30,19.6474,19.74,19.645,19.74,130701,18.1528189376107,18.2383748398483,18.1506015060192,18.2383748398483,141462.041582947,0.0,1.0
2024-05-01,19.71,19.79,19.67,19.75,97122,18.2106569449549,18.2845713313372,18.1736997517637,18.2476141381461,105118.372488497,0.0,1.0
2024-05-02,19.8251,19.8331,19.71,19.76,231939,18.3170012683625,18.3243927070007,18.2106569449549,18.2568534364439,251035.297837869,0.0,1.0
2024-05-03,19.9554,19.98,19.9004,19.97,55926,18.4373893251828,18.4601179989954,18.3865731845449,18.4508787006976,60530.5708262976,0.0,1.0
2024-05-06,19.995,20.02,19.9501,19.96,78985,18.4739769464421,18.4970751921865,18.4324924970849,18.4416394023998,85488.0938510729,0.0,1.0
2024-05-07,20.015,20.08,20.0,20.05,93421,18.4924555430376,18.5525109819733,18.4785965955909,18.5247930870799,101112.657031856,0.0,1.0
2024-05-08,19.955,19.99,19.95,19.99,80511,18.4370197532509,18.4693572972932,18.432400104102,18.4693572972932,87139.7344311419,0.0,1.0
2024-05-09,19.98,20.01,19.92,20.01,93842,18.4601179989954,18.4878358938887,18.4046822092086,18.4878358938887,101568.319341298,0.0,1.0
2024-05-10,19.93,19.958,19.9,19.92,154427,18.4139215075064,18.4397915427402,18.386203612613,18.4046822092086,167141.480903205,0.0,1.0
2024-05-13,19.95,20.0,19.945,20.0,111285,18.432400104102,18.4785965955909,18.4277804549531,18.4785965955909,120447.458684771,0.0,1.0
2024-05-14,19.995,20.02,19.97,20.01,104987,18.4739769464421,18.4970751921865,18.4508787006976,18.4878358938887,113630.923708838,0.0,1.0
2024-05-15,20.1448,20.158,20.09,20.13,89782,18.612381634943,18.6245775086961,18.5617502802711,18.5987074734623,97174.0462383625,0.0,1.0
2024-05-16,20.12,20.1501,20.11,20.15,64909,18.5894681751645,18.6172784630409,18.5802288768667,18.6171860700579,70253.1706498614,0.0,1.0
2024-05-17,20.085,20.12,20.08,20.12,107039,18.5571306311222,18.5894681751645,18.5525109819733,18.5894681751645,115851.871592391,0.0,1.0
2024-05-20,19.98,20.0,19.96,20.0,52214,18.5406939194504,18.5592531726231,18.5221346662778,18.5592531726231,56267.3503231493,0.08721,1.0
2024-05-21,20.015,20.04,20.0,20.04,83061,18.5731726125025,18.5963716789683,18.5592531726231,18.5963716789683,89508.9896424542,0.0,1.0
2024-05-22,19.975,20.0,19.9521,19.99,59991,18.5360541061573,18.5592531726231,18.5148037612746,18.5499735460367,64648.0754823618,0.0,1.0
2024-05-23,19.905,19.988,19.89,19.97,53312,18.4710967200531,18.5481176207195,18.4571772801736,18.5314142928641,57450.5875900665,0.0,1.0
2024-05-24,19.96,19.96,19.883,19.92,58109,18.5221346662778,18.5221346662778,18.4506815415632,18.4850161599326,62619.9766332378,0.0,1.0
2024-05-28,19.85,19.98,19.8413,19.97,87074,18.4200587738284,18.5406939194504,18.4119854986983,18.5314142928641,93833.5171034184,0.0,1.0
2024-05-29,19.76,19.83,19.74,19.83,291547,18.3365421345516,18.4014995206558,18.317982881379,18.4014995206558,314179.667994468,0.0,1.0
2024-05-30,19.87,19.88,19.8138,19.85,62534,18.438618027001,18.4478976535873,18.3864665255859,18.4200587738284,67388.4874766885,0.0,1.0
2024-05-31,19.97,20.01,19.92,20.01,52124,18.5314142928641,18.5685327992094,18.4850161599326,18.5685327992094,56170.3636619266,0.0,1.0
2024-06-03,20.075,20.08,20.0,20.02,57222,18.6288503720204,18.6334901853135,18.5592531726231,18.5778124257957,61664.1192054093,0.0,1.0
2024-06-04,20.16,20.17,20.08,20.15,59569,18.707727198004,18.7170068245904,18.6334901853135,18.6984475714177,64193.3158041844,0.0,1.0
2024-06-05,20.21,20.21,20.125,20.21,82530,18.7541253309356,18.7541253309356,18.6752485049519,18.7541253309356,88936.76834124,0.0,1.0
2024-06-06,20.22,20.2494,20.1595,20.21,47247,18.7634049575219,18.7906870596857,18.7072632166747,18.7541253309356,50914.7642532239,0.0,1.0
2024-06-07,20.06,20.0826,20.03,20.07,57762,18.6149309321409,18.635902888226,18.587092052382,18.6242105587272,62246.0391727458,0.0,1.0
2024-06-10,20.01,20.04,19.9801,20.03,45768,18.5685327992094,18.5963716789683,18.5407867157163,18.587092052382,49320.9501204636,0.0,1.0
2024-06-11,20.0768,20.12,20.01,20.03,61585,18.6305207048059,18.6706086916588,18.5685327992094,18.587092052382,66365.8170155734,0.0,1.0
2024-06-12,20.21,20.3,20.1832,20.21,69860,18.7541253309356,18.8376419702124,18.7292559316843,18.7541253309356,75283.2017002184,0.0,1.0
2024-06-13,20.28,20.315,20.21,20.2844,40566,18.8190827170398,18.8515614100919,18.7541253309356,18.8231657527378,43715.1211017901,0.0,1.0
2024-06-14,20.27,20.29,20.2315,20.24,47181,18.8098030904535,18.8283623436261,18.7740765280962,18.7819642106945,50843.6407016604,0.0,1.0
2024-06-17,20.21,20.23,20.16,20.23,115000,18.7541253309356,18.7726845841082,18.707727198004,18.7726845841082,123927.400451261,0.0,1.0
2024-06-18,20.285,20.3,20.2355,20.25,77148,18.8237225303329,18.8376419702124,18.7777883787307,18.7912438372808,83136.9660001211,0.0,1.0
2024-06-20,20.24,20.29,20.1807,20.29,114273,18.7819642106945,18.8283623436261,18.7269360250377,18.8283623436261,123143.963754496,0.0,1.0
2024-06-21,20.235,20.28,20.1904,20.22,143620,18.7773243974014,18.8190827170398,18.7359372628264,18.7634049575219,154769.158720088,0.0,1.0
2024-06-24,20.18,20.2,20.13,20.19,531075,18.8105732994601,18.8292160876657,18.7639663289461,18.8198946935629,569737.738950657,0.09083,1.0
2024-06-25,20.17,20.2,20.13,20.19,57442,18.8012519053573,18.8292160876657,18.7639663289461,18.8198946935629,61623.82940414,0.0,1.0
2024-06-26,20.06,20.0999,20.05,20.09,120252,18.6987165702265,18.7359089326967,18.6893951761237,18.7266807525349,129006.454049417,0.0,1.0
2024-06-27,20.11,20.15,20.1,20.14,98357,18.7453235407405,18.7826091171517,18.7360021466377,18.7732877230489,105517.478303384,0.0,1.0
2024-06-28,20.02,20.1885,20.01,20.16,115773,18.6614309938153,18.8184964844475,18.6521095997124,18.7919305112545,124201.378810025,0.0,1.0
2024-07-01,19.94,20.0,19.88,20.0,123815,18.5868598409928,18.6427882056096,18.530931476376,18.6427882056096,132828.843662713,0.0,1.0
2024-07-02,20.01,20.03,19.97,20.03,97820,18.6521095997124,18.6707523879181,18.6148240233012,18.6707523879181,104941.38421909,0.0,1.0
2024-07-03,20.135,20.1399,20.03,20.03,101654,18.7686270259975,18.7731945091079,18.6707523879181,18.6707523879181,109054.502876788,0.0,1.0
2024-07-05,20.27,20.275,20.195,20.22,95490,18.8944658463854,18.8991265434368,18.8245553906143,18.8478588758713,102441.758117776,0.0,1.0
2024-07-08,20.2566,20.28,20.22,20.28,88685,18.8819751782876,18.9037872404882,18.8478588758713,18.9037872404882,95141.3479806788,0.0,1.0
2024-07-09,20.22,20.25,20.19,20.25,57535,18.8478588758713,18.8758230581798,18.8198946935629,18.8758230581798,61723.5998880122,0.0,1.0
2024-07-10,20.245,20.265,20.22,20.26,112341,18.8711623611284,18.889805149334,18.8478588758713,18.8851444522826,120519.526114872,0.0,1.0
2024-07-11,20.36,20.4,20.3301,20.4,161736,18.9783583933106,19.0156439697218,18.9504874249432,19.0156439697218,173510.526661815,0.0,1.0
2024-07-12,20.43,20.43,20.34,20.38,136062,19.0436081520303,19.0436081520303,18.959715605105,18.9970011815162,145967.436307685,0.0,1.0
2024-07-15,20.35,20.4,20.3401,20.39,97192,18.9690369992078,19.0156439697218,18.959808819046,19.006322575619,104267.665252727,0.0,1.0
2024-07-16,20.425,20.425,20.3405,20.39,84916,19.0389474549788,19.0389474549788,18.9601816748101,19.006322575619,91097.9613816016,0.0,1.0
2024-07-17,20.4252,20.45,20.365,20.4,130336,19.0391338828609,19.0622509402359,18.983019090362,19.0156439697218,139824.578343685,0.0,1.0
2024-07-18,20.3578,20.42,20.3578,20.41,104878,18.976307686608,19.0342867579275,18.976307686608,19.0249653638246,112513.212984356,0.0,1.0
2024-07-19,20.315,20.37,20.3031,20.37,49905,18.936412119848,18.9876797874134,18.9253196608657,18.9876797874134,53538.129006887,0.0,1.0
2024-07-22,20.23,20.7499,20.1989,20.33,120469,18.9431048808138,19.429932375996,18.9139832514617,19.0367435604026,128653.031556002,0.09218,1.0
2024-07-23,20.22,20.26,20.21,20.23,74590,18.9337410128549,18.9711964846905,18.9243771448961,18.9431048808138,79657.2531004842,0.0,1.0
2024-07-24,20.15,20.27,20.14,20.27,175698,18.8681939371428,18.9805603526493,18.8588300691839,18.9805603526493,187633.999936303,0.0,1.0
2024-07-25,20.185,20.22,20.165,20.21,75525,18.9009674749989,18.9337410128549,18.8822397390811,18.9243771448961,80655.7720929621,0.0,1.0
2024-07-26,20.29,20.32,20.15,20.15,341048,18.9992880885671,19.0273796924437,18.8681939371428,18.8681939371428,364217.011066012,0.0,1.0
2024-07-29,20.32,20.38,20.2799,20.38,116635,19.0273796924437,19.083562900197,18.9898305819286,19.083562900197,124558.569719466,0.0,1.0
2024-07-30,20.35,20.38,20.2963,20.38,319760,19.0554712963204,19.083562900197,19.0051873253812,19.083562900197,341482.816080047,0.0,1.0
2024-07-31,20.47,20.47,20.38,20.45,184276,19.1678377118269,19.1678377118269,19.083562900197,19.1491099759092,196794.744233072,0.0,1.0
2024-08-01,20.53,20.6399,20.51,20.54,76255,19.2240209195802,19.3269298284483,19.2052931836624,19.2333847875391,81435.3644614212,0.0,1.0
2024-08-02,20.72,20.72,20.56,20.56,107184,19.4019344107989,19.4019344107989,19.2521125234568,19.2521125234568,114465.518384801,0.0,1.0
2024-08-05,20.68,20.75,20.601,20.74,182120,19.3644789389634,19.4300260146756,19.2905043820883,19.4206621467167,194492.276909239,0.0,1.0
2024-08-06,20.57,20.6655,20.55,20.66,127858,19.2614763914157,19.350901330423,19.242748655498,19.3457512030456,136544.001433459,0.0,1.0
2024-08-07,20.475,20.56,20.4524,20.56,67820,19.1725196458064,19.2521125234568,19.1513573042193,19.2521125234568,72427.3348340906,0.0,1.0
2024-08-08,20.482,20.535,20.4181,20.47,123983,19.1790743533776,19.2287028535596,19.1192392371203,19.1678377118269,132405.754272118,0.0,1.0
2024-08-09,20.57,20.74,20.5298,20.74,95679,19.2614763914157,19.4206621467167,19.223833642221,19.4206621467167,102178.929070937,0.0,1.0
2024-08-12,20.5978,20.62,20.53,20.55,97964,19.2875079443414,19.3082957312101,19.2240209195802,19.242748655498,104619.159977689,0.0,1.0
2024-08-13,20.72,20.73,20.65,20.73,169890,19.4019344107989,19.4112982787578,19.3363873350868,19.4112982787578,181431.434900674,0.0,1.0
2024-08-14,20.76,20.78,20.71,20.75,72867,19.4393898826344,19.4581176185522,19.39257054284,19.4300260146756,77817.2015239708,0.0,1.0
2024-08-15,20.7,20.96,20.64,20.96,63399,19.3832066748812,19.626667241812,19.3270234671279,19.626667241812,67705.995298533,0.0,1.0
2024-08-16,20.76,20.76,20.69,20.74,117698,19.4393898826344,19.4393898826344,19.3738428069223,19.4206621467167,125693.784360112,0.0,1.0
2024-08-19,20.7,20.72,20.6341,20.69,128156,19.4689141583088,19.4877247033893,19.4069334122686,19.4595088857685,136259.740960841,0.09153,1.0
2024-08-20,20.74,20.76,20.704,20.76,107071,19.5065352484698,19.5253457935503,19.4726762673249,19.5253457935503,113841.464499658,0.0,1.0
2024-08-21,20.8,20.83,20.73,20.73,204152,19.5629668837112,19.591182701332,19.4971299759295,19.4971299759295,217061.227228047,0.0,1.0
2024-08-22,20.72,20.79,20.6901,20.79,130134,19.4877247033893,19.553561611171,19.4596029384939,19.553561611171,138362.816646884,0.0,1.0
2024-08-23,20.83,20.9,20.75,20.81,208038,19.591182701332,19.6570196091137,19.51594052101,19.5723721562515,221192.952261395,0.0,1.0
2024-08-26,20.82,20.9,20.805,20.9,155851,19.5817774287917,19.6570196091137,19.5676695199814,19.6570196091137,165705.990265676,0.0,1.0
2024-08-27,20.8,20.81,20.71,20.77,153710,19.5629668837112,19.5723721562515,19.478319430849,19.5347510660905,163429.607533716,0.0,1.0
2024-08-28,20.77,20.81,20.75,20.75,99206,19.5347510660905,19.5723721562515,19.51594052101,19.51594052101,105479.133725781,0.0,1.0
2024-08-29,20.75,20.7818,20.72,20.76,145242,19.51594052101,19.545849287688,19.4877247033893,19.5253457935503,154426.147013284,0.0,1.0
2024-08-30,20.73,20.85,20.7,20.85,178488,19.4971299759295,19.6099932464125,19.4689141583088,19.6099932464125,189774.404980013,0.0,1.0
2024-09-03,20.77,20.82,20.73,20.8,109661,19.5347510660905,19.5817774287917,19.4971299759295,19.5629668837112,116595.23903295,0.0,1.0
2024-09-04,20.88,20.89,20.77,20.81,124720,19.6382090640332,19.6476143365735,19.5347510660905,19.5723721562515,132606.470962234,0.0,1.0
2024-09-05,20.95,20.95,20.84,20.84,74994,19.7040459718149,19.7040459718149,19.6005879738722,19.6005879738722,79736.1263898476,0.0,1.0
2024-09-06,20.94,21.03,20.89,20.98,149323,19.6946406992747,19.7792881521369,19.6476143365735,19.7322617894357,158765.202561687,0.0,1.0
2024-09-09,20.99,21.39,20.92,21.39,146405,19.7416670619759,20.1178779635857,19.6758301541942,20.1178779635857,155662.687469739,0.0,1.0
2024-09-10,21.03,21.03,20.972131,21.02,112813,19.7792881521369,19.7792881521369,19.7248607804738,19.7698828795967,119946.550742964,0.0,1.0
2024-09-11,21.03,21.055,20.98,21.03,132472,19.7792881521369,19.8028013334875,19.7322617894357,19.7792881521369,140848.65636072,0.0,1.0
2024-09-12,21.02,21.5,20.97,21.5,135458,19.7698828795967,20.2213359615284,19.7228565168954,20.2213359615284,144023.471324585,0.0,1.0
2024-09-13,21.09,21.11,21.052,21.11,94998,19.8357197873784,19.8545303324589,19.7999797517254,19.8545303324589,101005.047534239,0.0,1.0
2024-09-16,21.14,21.1499,21.05,21.05,68390,19.8827461500796,19.8920573698944,19.7980986972174,19.7980986972174,72714.532946658,0.0,1.0
2024-09-17,21.14,21.19,21.1,21.19,112613,19.8827461500796,19.9297725127808,19.8451250599186,19.9297725127808,119733.904060857,0.0,1.0
2024-09-18,21.08,21.5,21.07,21.12,133360,19.8263145148381,20.2213359615284,19.8169092422979,19.8639356049991,141792.807629278,0.0,1.0
2024-09-19,21.09,21.1,21.04,21.1,132851,19.8357197873784,19.8451250599186,19.7886934246771,19.8451250599186,141251.621823314,0.0,1.0
2024-09-20,21.11,21.12,21.03,21.11,96338,19.8545303324589,19.8639356049991,19.7792881521369,19.8545303324589,102429.780304359,0.0,1.0
2024-09-23,21.0,21.01,20.94,21.01,121071,19.8287128593359,19.8381551035546,19.7720593940235,19.8381551035546,128222.694939219,0.08255,1.0
2024-09-24,21.03,21.05,20.9117,21.04,158874,19.8570395919921,19.8759240804296,19.7453378428845,19.8664818362108,168258.727818995,0.0,1.0
2024-09-25,20.94,21.0,20.93,21.0,114983,19.7720593940235,19.8287128593359,19.7626171498048,19.8287128593359,121775.075221946,0.0,1.0
2024-09-26,20.93,20.98,20.89,20.98,163078,19.7626171498048,19.8098283708984,19.7248481729298,19.8098283708984,172711.059174352,0.0,1.0
2024-09-27,21.0,21.0599,20.95,21.01,62346,19.8287128593359,19.8852719022061,19.7815016382422,19.8381551035546,66028.7941677244,0.0,1.0
2024-09-30,20.97,21.005,20.94,20.95,90496,19.8003861266797,19.8334339814453,19.7720593940235,19.7815016382422,95841.6218683218,0.0,1.0
2024-10-01,21.05,21.07,21.01,21.06,123569,19.8759240804296,19.894808568867,19.8381551035546,19.8853663246483,130868.252438192,0.0,1.0
2024-10-02,21.02,21.02,20.942,21.0,107052,19.8475973477734,19.8475973477734,19.7739478428673,19.8287128593359,113375.589023245,0.0,1.0
2024-10-03,20.92,21.01,20.9099,21.01,196530,19.753174905586,19.8381551035546,19.7436382389251,19.8381551035546,208139.077371169,0.0,1.0
2024-10-04,20.8,20.83,20.775,20.83,81428,19.6398679749613,19.6681947076175,19.6162623644144,19.6681947076175,86237.9727887828,0.0,1.0
2024-10-07,20.72,20.7704,20.71,20.77,685505,19.5643300212114,19.6119189320738,19.5548877769927,19.6115412423051,725997.955697975,0.0,1.0
2024-10-08,20.75,20.75,20.68,20.73,162401,19.5926567538676,19.5926567538676,19.5265610443365,19.5737722654301,171994.06861118,0.0,1.0
2024-10-09,20.71,20.75,20.685,20.75,80924,19.5548877769927,19.5926567538676,19.5312821664459,19.5926567538676,85704.2013798628,0.0,1.0
2024-10-10,20.705,20.71,20.655,20.69,106717,19.5501666548833,19.5548877769927,19.5029554337897,19.5360032885552,113020.800487554,0.0,1.0
2024-10-11,20.7178,20.74,20.69,20.6915,62756,19.5622527274833,19.5832145096489,19.5360032885552,19.537419625188,66463.0129725999,0.0,1.0
2024-10-14,20.71,20.72,20.6535,20.72,94118,19.5548877769927,19.5643300212114,19.5015390971569,19.5643300212114,99677.5743348071,0.0,1.0
2024-10-15,20.78,20.8396,20.7443,20.81,91082,19.6209834865238,19.6772592620674,19.5872746746629,19.64931021918,96462.237038217,0.0,1.0
2024-10-16,20.83,20.86,20.805,20.86,101175,19.6681947076175,19.6965214402737,19.6445890970706,19.6965214402737,107151.433129944,0.0,1.0
2024-10-17,20.73,20.81,20.71,20.81,119214,19.5737722654301,19.64931021918,19.5548877769927,19.64931021918,126256.00147421,0.0,1.0
2024-10-18,20.72,20.8,20.715,20.8,82636,19.5643300212114,19.6398679749613,19.559608899102,19.6398679749613,87517.329657782,0.0,1.0
2024-10-21,20.48,20.61,20.471,20.61,87219,19.4174842391217,19.5407397543114,19.4089511649932,19.5407397543114,91991.5833587305,0.08448,1.0
2024-10-22,20.46,20.51,20.43,20.51,91298,19.3985218521694,19.4459278195501,19.370078271741,19.4459278195501,96293.7843530125,0.0,1.0
2024-10-23,20.42,20.54,20.38,20.54,80933,19.3605970782649,19.4743713999785,19.3226723043604,19.4743713999785,85361.616344743,0.0,1.0
2024-10-24,20.48,20.49,20.421,20.49,167760,19.4174842391217,19.4269654325978,19.3615451976125,19.4269654325978,176939.749644695,0.0,1.0
2024-10-25,20.43,20.55,20.41,20.55,79708,19.370078271741,19.4838525934546,19.3511158847888,19.4838525934546,84069.5849110596,0.0,1.0
2024-10-28,20.4,20.49,20.375,20.49,148280,19.3416346913126,19.4269654325978,19.3179317076223,19.4269654325978,156393.813050282,0.0,1.0
2024-10-29,20.42,20.42,20.302,20.36,116775,19.3605970782649,19.3605970782649,19.2487189952465,19.3037099174081,123164.874015017,0.0,1.0
2024-10-30,20.39,20.49,20.37,20.49,92517,19.3321534978365,19.4269654325978,19.3131911108842,19.4269654325978,97579.4874694696,0.0,1.0
2024-10-31,20.35,20.39,20.3037,20.39,148786,19.294228723932,19.3321534978365,19.2503307981375,19.3321534978365,156927.501136359,0.0,1.0
2024-11-01,20.27,20.48,20.23,20.48,168952,19.2183791761229,19.4174842391217,19.1804544022184,19.4174842391217,178196.975333634,0.0,1.0
2024-11-04,20.37,20.4,20.32,20.35,113345,19.3131911108842,19.3416346913126,19.2657851435036,19.294228723932,119547.186000703,0.0,1.0
2024-11-05,20.43,20.43,20.3,20.35,86520,19.370078271741,19.370078271741,19.2468227565513,19.294228723932,91254.3344018778,0.0,1.0
2024-11-06,20.27,20.33,20.2301,20.28,171382,19.2183791761229,19.2752663369797,19.1805492141531,19.227860369599,180759.943810247,0.0,1.0
2024-11-07,20.46,20.48,20.35,20.38,148078,19.3985218521694,19.4174842391217,19.294228723932,19.3226723043604,156180.759703667,0.0,1.0
2024-11-08,20.5,20.54,20.4572,20.53,137488,19.436446626074,19.4743713999785,19.3958671179961,19.4648902065024,145011.279799414,0.0,1.0
2024-11-11,20.47,20.51,20.41,20.51,139352,19.4080030456456,19.4459278195501,19.3511158847888,19.4459278195501,146977.277017689,0.0,1.0
2024-11-12,20.31,20.88,20.28,20.4,112805,19.2563039500274,19.796731978167,19.227860369599,19.3416346913126,118977.637450345,0.0,1.0
2024-11-13,20.29,20.4099,20.2605,20.36,81797,19.2373415630752,19.351021072854,19.2093720423206,19.3037099174081,86272.8940253163,0.0,1.0
2024-11-14,20.27,20.35,20.25,20.35,117251,19.2183791761229,19.294228723932,19.1994167891706,19.294228723932,123666.920514962,0.0,1.0
2024-11-15,20.29,20.7,20.18,20.27,162019,19.2373415630752,19.6260704955966,19.1330484348377,19.2183791761229,170884.604778754,0.0,1.0
2024-11-18,20.24,20.26,20.189,20.25,138522,19.2688570501898,19.2878974227691,19.2203041001128,19.2783772364795,145503.455274862,0.08324,1.0
2024-11-19,20.28,20.3407,20.26,20.33,125681,19.3069377953483,19.3647253261263,19.2878974227691,19.3545387267964,132015.273836646,0.0,1.0
2024-11-20,20.25,20.32,20.21,20.26,101807,19.2783772364795,19.3450185405068,19.240296491321,19.2878974227691,106938.0334616,0.0,1.0
2024-11-21,20.24,20.44,20.22,20.44,70168,19.2688570501898,19.4592607759822,19.2498166776106,19.4592607759822,73704.4400869646,0.0,1.0
2024-11-22,20.25,20.28,20.19,20.22,94486,19.2783772364795,19.3069377953483,19.2212561187417,19.2498166776106,99248.0578904474,0.0,1.0
2024-11-25,20.45,20.46,20.3921,20.46,123525,19.4687809622718,19.4783011485615,19.4136590836549,19.4783011485615,129750.612269728,0.0,1.0
2024-11-26,20.39,20.7784,20.35,20.59,98040,19.4116598445341,19.7814238800229,19.3735790993757,19.6020635703265,102981.178117176,0.0,1.0
2024-11-27,20.47,20.56,20.4029,20.56,103516,19.4878213348511,19.5735030114577,19.4239408848477,19.5735030114577,108733.16640124,0.0,1.0
2024-11-29,20.56,20.56,20.48,20.48,13457,19.5735030114577,19.5735030114577,19.4973415211407,19.4973415211407,14135.2276001921,0.0,1.0
2024-12-02,20.58,21.06,20.51,21.06,138325,19.5925433840369,20.0495123259386,19.5259020800096,20.0495123259386,145296.526550983,0.0,1.0
2024-12-03,20.53,20.64,20.51,20.64,826563,19.5449424525888,19.6496645017746,19.5259020800096,19.6496645017746,868221.45581464,0.0,1.0
2024-12-04,20.59,20.61,20.47,20.58,82112,19.6020635703265,19.6211039429058,19.4878213348511,19.5925433840369,86250.4130717825,0.0,1.0
2024-12-05,20.59,20.6,20.5421,20.58,83734,19.6020635703265,19.6115837566161,19.5564618779992,19.5925433840369,87954.1612450389,0.0,1.0
2024-12-06,20.65,20.68,20.58,20.68,94365,19.6591846880642,19.6877452469331,19.5925433840369,19.6877452469331,99120.9595372024,0.0,1.0
2024-12-09,20.6,20.66,20.59,20.66,139322,19.6115837566161,19.6687048743539,19.6020635703265,19.6687048743539,146343.774965741,0.0,1.0
2024-12-10,20.58,20.6023,20.54,20.57,97979,19.5925433840369,19.6137733994627,19.5544626388784,19.5830231977473,102917.103740746,0.0,1.0
2024-12-11,20.56,20.66,20.5473,20.66,122040,19.5735030114577,19.6687048743539,19.5614123748698,19.6687048743539,128190.768843534,0.0,1.0
2024-12-12,20.47,20.55,20.46,20.55,96713,19.4878213348511,19.563982825168,19.4783011485615,19.563982825168,101587.297829931,0.0,1.0
2024-12-13,20.39,20.52,20.37,20.5,124289,19.4116598445341,19.5354222662992,19.3926194719549,19.5163818937199,130553.117574517,0.0,1.0
2024-12-16,20.41,20.46,20.3769,20.46,113665,19.4307002171134,19.4783011485615,19.3991884004947,19.4783011485615,119393.672079649,0.0,1.0
2024-12-17,20.4,20.44,20.37,20.44,428062,19.4211800308237,19.4592607759822,19.3926194719549,19.4592607759822,449636.15939611,0.0,1.0
2024-12-18,20.23,20.43,20.21,20.43,198154,19.2593368639002,19.4497405896926,19.240296491321,19.4497405896926,208140.885032955,0.0,1.0
2024-12-19,20.14,20.31,20.08,20.31,441557,19.1736551872936,19.3354983542172,19.1165340695559,19.3354983542172,463811.302181619,0.0,1.0
2024-12-20,20.2,20.2569,20.17,20.17,137072,19.2307763050314,19.2849461650193,19.2022157461625,19.2022157461625,143980.375835144,0.0,1.0
2024-12-23,20.07,20.15,20.04,20.15,171043,19.1888589247982,19.2653466534471,19.1601760265548,19.2653466534471,178897.193598295,0.08597,1.0
2024-12-24,20.11,20.11,20.0201,20.08,41005,19.2271027891226,19.2271027891226,19.1411497040534,19.1984198908793,42887.9253959421,0.0,1.0
2024-12-26,20.13,20.13,20.01,20.01,563175,19.2462247212849,19.2462247212849,19.1314931283115,19.1314931283115,589035.663574188,0.0,1.0
2024-12-27,20.07,20.15,20.06,20.15,1066439,19.1888589247982,19.2653466534471,19.179297958717,19.2653466534471,1115409.2493921,0.0,1.0
2024-12-30,20.16,20.18,20.12,20.18,259883,19.2749076195282,19.2940295516904,19.2366637552037,19.2940295516904,271816.673958629,0.0,1.0
2024-12-31,20.11,20.25,20.0805,20.25,122171,19.2271027891226,19.3609563142582,19.1988979391833,19.3609563142582,127781.020206015,0.0,1.0
2025-01-02,20.12,20.17,20.0701,20.17,212697,19.2366637552037,19.2844685856093,19.188954534459,19.2844685856093,222463.920691152,0.0,1.0
2025-01-03,20.08,20.15,20.07,20.13,238217,19.1984198908793,19.2653466534471,19.1888589247982,19.2462247212849,249155.784027438,0.0,1.0
2025-01-06,20.05,20.09,20.03,20.09,140664,19.1697369926359,19.2079808569604,19.1506150604737,19.2079808569604,147123.207850135,0.0,1.0
2025-01-07,19.98,20.05,19.95,20.03,106018,19.1028102300681,19.1697369926359,19.0741273318248,19.1506150604737,110886.283980661,0.0,1.0
2025-01-08,20.0,20.0,19.94,19.95,564589,19.1219321622304,19.1219321622304,19.0645663657437,19.0741273318248,590514.593619545,0.0,1.0
2025-01-10,19.88,19.97,19.85,19.87,402148,19.007200569257,19.093249263987,18.9785176710136,18.9976396031759,420614.39878374,0.0,1.0
2025-01-13,19.82,19.88,19.8,19.88,190193,18.9498347727703,19.007200569257,18.930712840608,19.007200569257,198926.550294608,0.0,1.0
2025-01-14,19.82,19.91,19.79,19.91,136190,18.9498347727703,19.0358834675003,18.9211518745269,19.0358834675003,142443.764411007,0.0,1.0
2025-01-15,20.03,20.05,19.99,20.05,202160,19.1506150604737,19.1697369926359,19.1123711961492,19.1697369926359,211443.067870836,0.0,1.0
2025-01-16,20.07,20.1,20.0,20.05,112844,19.1888589247982,19.2175418230415,19.1219321622304,19.1697369926359,118025.729871471,0.0,1.0
2025-01-17,20.09,20.14,20.06,20.14,288794,19.2079808569604,19.255785687366,19.179297958717,19.255785687366,302055.250013308,0.0,1.0
2025-01-21,20.09,20.09,20.0,20.0,466540,19.2855776576747,19.2855776576747,19.1991813416374,19.1991813416374,485999.888951737,0.08116,1.0
2025-01-22,20.04,20.12,20.0212,20.12,206974,19.2375797043206,19.3143764296872,19.2195324738595,19.3143764296872,215607.109821016,0.0,1.0
2025-01-23,20.01,20.0178,19.975,20.01,244623,19.2087809323082,19.2162686130314,19.1751823649603,19.2087809323082,254826.490408197,0.0,1.0
2025-01-24,20.05,20.0599,19.99,20.04,182493,19.2471792949914,19.2566828897556,19.1895817509665,19.2375797043206,190104.980782933,0.0,1.0
2025-01-27,20.16,20.16,20.1017,20.13,194468,19.3527747923705,19.3527747923705,19.2968091787596,19.323976020358,202579.471009273,0.0,1.0
2025-01-28,20.15,20.16,20.08,20.08,131089,19.3431752016996,19.3527747923705,19.2759780670039,19.2759780670039,136556.864240567,0.0,1.0
2025-01-29,20.14,20.18,20.075,20.14,114727,19.3335756110288,19.3719739737121,19.2711782716685,19.3335756110288,119512.387490389,0.0,1.0
2025-01-30,20.17,20.2,20.1501,20.2,164050,19.3623743830413,19.3911731550537,19.3432711976063,19.3911731550537,170892.703267742,0.0,1.0
2025-01-31,20.14,20.205,20.105,20.16,140973,19.3335756110288,19.3959729503891,19.299977043681,19.3527747923705,146853.13659106,0.0,1.0
2025-02-03,20.15,20.205,20.115,20.12,607527,19.3431752016996,19.3959729503891,19.3095766343518,19.3143764296872,632867.609497968,0.0,1.0
2025-02-04,20.19,20.195,20.11,20.12,121373,19.3815735643829,19.3863733597183,19.3047768390164,19.3143764296872,126435.599352122,0.0,1.0
2025-02-05,20.28,20.35,20.2401,20.28,137080,19.4679698804203,19.535167015116,19.4296675136437,19.4679698804203,142797.75534253,0.0,1.0
2025-02-06,20.25,20.29,20.235,20.29,167167,19.4391711084078,19.4775694710911,19.4247717224016,19.4775694710911,174139.716715383,0.0,1.0
2025-02-07,20.19,20.222,20.165,20.19,175305,19.3815735643829,19.4122922545295,19.3575745877059,19.3815735643829,182617.161513877,0.0,1.0
2025-02-10,20.2,20.25,20.1837,20.25,97608,19.3911731550537,19.4391711084078,19.3755258222603,19.4391711084078,101679.33544991,0.0,1.0
2025-02-11,20.16,20.175,20.14,20.17,125322,19.3527747923705,19.3671741783767,19.3335756110288,19.3623743830413,130549.316421334,0.0,1.0
2025-02-12,20.08,20.09,20.02,20.02,116023,19.2759780670039,19.2855776576747,19.218380522979,19.218380522979,120862.445054759,0.0,1.0
2025-02-13,20.21,20.2289,20.1525,20.2,108504,19.4007727457245,19.4189159720924,19.3455750993673,19.3911731550537,113029.819417026,0.0,1.0
2025-02-14,20.28,20.32,20.26,20.32,99527,19.4679698804203,19.5063682431036,19.4487706990786,19.5063682431036,103678.379019375,0.0,1.0
2025-02-18,20.21,20.27,20.19,20.27,153467,19.4007727457245,19.4583702897495,19.3815735643829,19.4583702897495,159868.2748698,0.0,1.0
2025-02-19,20.23,20.23,20.1801,20.22,110389,19.4199719270662,19.4199719270662,19.3720699696188,19.4103723363954,114993.444809648,0.0,1.0
2025-02-20,20.26,20.28,20.23,20.28,133093,19.4487706990786,19.4679698804203,19.4199719270662,19.4679698804203,138644.45325214,0.0,1.0
2025-02-21,20.33,20.37,20.27,20.33,149868,19.5159678337744,19.5543661964576,19.4583702897495,19.5159678337744,156119.156679853,0.0,1.0
2025-02-24,20.28,20.3,20.2367,20.27,177475,19.5460529509367,19.5653291372789,19.504320007506,19.5364148577656,184139.120518832,0.08134,1.0
2025-02-25,20.39,20.41,20.3501,20.41,199087,19.6520719758185,19.6713481621607,19.6136159840659,19.6713481621607,206562.643114426,0.0,1.0
2025-02-26,20.42,20.43,20.36,20.43,102175,19.6809862553317,19.6906243485028,19.6231576963053,19.6906243485028,106011.633407588,0.0,1.0
2025-02-27,20.37,20.41,20.3501,20.41,130488,19.6327957894764,19.6713481621607,19.6136159840659,19.6713481621607,135387.776071341,0.0,1.0
2025-02-28,20.45,20.45,20.375,20.4,119542,19.709900534845,19.709900534845,19.6376148360619,19.6617100689896,124030.757825396,0.0,1.0
2025-03-03,20.5,20.5,20.36,20.36,103566,19.7580910007003,19.7580910007003,19.6231576963053,19.6231576963053,107454.864942405,0.0,1.0
2025-03-04,20.46,20.55,20.42,20.43,170639,19.719538628016,19.8062814665557,19.6809862553317,19.6906243485028,177046.431250672,0.0,1.0
2025-03-05,20.4,20.4896,20.3899,20.44,211770,19.6617100689896,19.7480673838024,19.6519755948868,19.7002624416739,219721.88506704,0.0,1.0
2025-03-06,20.35,20.41,20.315,20.41,125997,19.6135196031342,19.6713481621607,19.5797862770355,19.6713481621607,130728.140684667,0.0,1.0
2025-03-07,20.34,20.45,20.305,20.45,123843,19.6038815099632,19.709900534845,19.5701481838644,19.709900534845,128493.25878244,0.0,1.0
2025-03-10,20.4,20.437,20.375,20.42,109201,19.6617100689896,19.6973710137226,19.6376148360619,19.6809862553317,113301.457105378,0.0,1.0
2025-03-11,20.3,20.39,20.285,20.37,148510,19.5653291372789,19.6520719758185,19.5508719975223,19.6327957894764,154086.495496558,0.0,1.0
2025-03-12,20.24,20.29,20.23,20.25,185246,19.5075005782524,19.5556910441078,19.4978624850814,19.5171386714235,192201.918690697,0.0,1.0
2025-03-13,20.29,20.29,20.16,20.26,82557,19.5556910441078,19.5556910441078,19.4303958328838,19.5267767645946,85656.9847734789,0.0,1.0
2025-03-14,20.28,20.3685,20.27,20.3,108222,19.5460529509367,19.6313500755007,19.5364148577656,19.5653291372789,112285.696017969,0.0,1.0
2025-03-17,20.31,20.36,20.3,20.34,117985,19.5749672304499,19.6231576963053,19.5653291372789,19.6038815099632,122415.29305206,0.0,1.0
2025-03-18,20.36,20.3799,20.29,20.31,404762,19.6231576963053,19.6423375017157,19.5556910441078,19.5749672304499,419960.663188862,0.0,1.0
2025-03-19,20.43,20.44,20.3217,20.36,105710,19.6906243485028,19.7002624416739,19.5862437994601,19.6231576963053,109679.371348335,0.0,1.0
2025-03-20,20.43,20.56,20.415,20.56,69273,19.6906243485028,19.8159195597268,19.6761672087462,19.8159195597268,71874.1754934556,0.0,1.0
2025-03-21,20.42,20.45,20.37,20.37,117660,19.6809862553317,19.709900534845,19.6327957894764,19.6327957894764,122078.08942243,0.0,1.0
2025-03-24,20.26,20.37,20.2412,20.37,110930,19.6062428427901,19.7126933221932,19.5880494881285,19.7126933221932,114628.887238661,0.08245,1.0
2025-03-25,20.29,20.32,20.24,20.28,123025,19.6352747917182,19.6643067406463,19.5868882101713,19.6255974754088,127127.186987617,0.0,1.0
2025-03-26,20.24,20.26,20.22,20.22,200584,19.5868882101713,19.6062428427901,19.5675335775526,19.5675335775526,207272.34037573,0.0,1.0
2025-03-27,20.22,20.24,20.19,20.24,141894,19.5675335775526,19.5868882101713,19.5385016286245,19.5868882101713,146625.361271456,0.0,1.0
2025-03-28,20.33,20.34,20.27,20.31,178640,19.6739840569557,19.6836613732651,19.6159201590994,19.6546294243369,184596.63225741,0.0,1.0
2025-03-31,20.37,20.38,20.3045,20.32,1353481,19.7126933221932,19.7223706385026,19.6493069003668,19.6643067406463,1398611.92579709,0.0,1.0
2025-04-01,20.42,20.4436,20.4,20.42,74372,19.76107990374,19.7839183702302,19.7417252711213,19.76107990374,76851.8849879542,0.0,1.0
2025-04-02,20.45,20.5,20.37,20.5,109300,19.7901118526682,19.838498434215,19.7126933221932,19.838498434215,112944.535970303,0.0,1.0
2025-04-03,20.5,20.61,20.475,20.61,172836,19.838498434215,19.9449489136181,19.8143051434416,19.9449489136181,178599.10172885,0.0,1.0
2025-04-04,20.5,20.575,20.4,20.57,118669,19.838498434215,19.9110783065353,19.7417252711213,19.9062396483806,122625.939058188,0.0,1.0
2025-04-07,20.17,20.41,20.12,20.36,185212,19.5191469960057,19.7514025874307,19.4707604144588,19.7030160058838,191387.771236338,0.0,1.0
2025-04-08,20.02,20.1999,19.92,20.18,190841,19.3739872513651,19.5480821717707,19.2772140882714,19.5288243123151,197204.466506026,0.0,1.0
2025-04-09,20.13,20.16,19.66,19.66,342635,19.4804377307682,19.5094696796963,19.0256038642277,19.0256038642277,354059.936708004,0.0,1.0
2025-04-10,19.93,20.107,19.62,19.96,173623,19.2868914045808,19.4581799032567,18.9868945989902,19.3159233535089,179412.343721609,0.0,1.0
2025-04-11,19.89,19.94,19.67,19.94,113529,19.2481821393433,19.2965687208901,19.0352811805371,19.2965687208901,117314.549169007,0.0,1.0
2025-04-14,20.01,20.06,19.96,20.06,84766,19.3643099350557,19.4126965166026,19.3159233535089,19.4126965166026,87592.4660206654,0.0,1.0
2025-04-15,20.12,20.1401,20.02,20.02,114466,19.4707604144588,19.4902118202407,19.3739872513651,19.3739872513651,118282.79281223,0.0,1.0
2025-04-16,20.18,20.195,20.08,20.08,137105,19.5288243123151,19.5433402867791,19.4320511492214,19.4320511492214,141676.675244359,0.0,1.0
2025-04-17,20.19,20.22,20.165,20.22,78928,19.5385016286245,19.5675335775526,19.514308337851,19.5675335775526,81559.8017846666,0.0,1.0
2025-04-21,19.96,20.0664,19.941,20.02,97045,19.3971063600282,19.5005057646729,19.3786421806274,19.4554142949782,99861.1939351754,0.08389,1.0
2025-04-22,19.995,20.04,19.98,20.03,90522,19.4311193220824,19.4748502732949,19.4165423383449,19.4651322841365,93148.8999680553,0.0,1.0
2025-04-23,20.045,20.23,20.0139,20.23,99265,19.479709267874,19.6594920673031,19.4494863215916,19.6594920673031,102145.617146429,0.0,1.0
2025-04-24,20.21,20.21,20.1229,20.16,97406,19.6400560889865,19.6400560889865,19.5554124034174,19.5914661431948,100232.66996187,0.0,1.0
2025-04-25,20.3,20.3,20.2301,20.28,63439,19.7275179914115,19.7275179914115,19.6595892471947,19.7080820130948,65279.965810228,0.0,1.0
2025-04-28,20.35,20.38,20.27,20.28,236796,19.7761079372031,19.8052619046781,19.6983640239365,19.7080820130948,243667.693122508,0.0,1.0
2025-04-29,20.37,20.39,20.32,20.34,56261,19.7955439155198,19.8149798938364,19.7469539697281,19.7663899480448,57893.664093842,0.0,1.0
2025-04-30,20.33,20.37,20.31,20.36,123367,19.7566719588864,19.7955439155198,19.7372359805698,19.7858259263614,126947.044280497,0.0,1.0
2025-05-01,20.29,20.37,20.26,20.28,243578,19.7178000022531,19.7955439155198,19.6886460347781,19.7080820130948,250646.503130941,0.0,1.0
2025-05-02,20.245,20.27,20.215,20.25,148379,19.6740690510406,19.6983640239365,19.6449150835656,19.6789280456198,152684.879127285,0.0,1.0
2025-05-05,20.23,20.25,20.16,20.16,308507,19.6594920673031,19.6789280456198,19.5914661431948,19.5914661431948,317459.707943317,0.0,1.0
2025-05-06,20.28,20.28,20.1933,20.24,76682,19.7080820130948,19.7080820130948,19.6238270470921,19.6692100564615,78907.27057898,0.0,1.0
2025-05-07,20.32,21.66,20.29,20.29,101912,19.7469539697281,21.0491645169444,19.7178000022531,19.7178000022531,104869.431669036,0.0,1.0
2025-05-08,20.22,20.38,20.22,20.38,122295,19.6497740781448,19.8052619046781,19.6497740781448,19.8052619046781,125843.935414522,0.0,1.0
2025-05-09,20.235,20.33,20.23,20.33,93378,19.6643510618823,19.7566719588864,19.6594920673031,19.7566719588864,96087.7795587491,0.0,1.0
2025-05-12,20.22,20.24,20.19,20.23,78187,19.6497740781448,19.6692100564615,19.6206201106698,19.6594920673031,80455.9448730955,0.0,1.0
2025-05-13,20.235,20.27,20.19,20.19,88109,19.6643510618823,19.6983640239365,19.6206201106698,19.6206201106698,90665.876000148,0.0,1.0
2025-05-14,20.16,20.26,20.1534,20.26,91292,19.5914661431948,19.6886460347781,19.5850522703503,19.6886460347781,93941.2449557426,0.0,1.0
2025-05-15,20.29,20.29,20.197,20.22,88026,19.7178000022531,19.7178000022531,19.6274227030807,19.6497740781448,90580.4673845923,0.0,1.0
2025-05-16,20.31,20.3499,20.29,20.33,91260,19.7372359805698,19.7760107573115,19.7178000022531,19.7566719588864,93908.3163328775,0.0,1.0
2025-05-19,20.24,20.24,20.1,20.1,92600,19.7552531324693,19.7552531324693,19.618606124636,19.618606124636,94872.1834862023,0.08854,1.0
2025-05-20,20.21,20.23,20.16,20.23,211420,19.7259716307908,19.7454926319098,19.6771691279932,19.7454926319098,216607.743333184,0.0,1.0
2025-05-21,20.05,20.17,20.03,20.17,175183,19.5698036218384,19.6869296285527,19.5502826207194,19.6869296285527,179481.573646473,0.0,1.0
2025-05-22,20.14,20.14,20.03,20.07,135431,19.6576481268741,19.6576481268741,19.5502826207194,19.5893246229575,138754.154230236,0.0,1.0
2025-05-23,20.16,21.21,20.12,20.2,124523,19.6771691279932,20.7020216867428,19.6381271257551,19.7162111302312,127578.497886094,0.0,1.0
2025-05-27,20.28,20.29,20.205,20.27,144535,19.7942951347074,19.8040556352669,19.721091380511,19.7845346341479,148081.544710348,0.0,1.0
2025-05-28,20.24,20.27,20.2,20.27,111468,19.7552531324693,19.7845346341479,19.7162111302312,19.7845346341479,114203.15927473,0.0,1.0
2025-05-29,20.3,20.32,20.27,20.32,78351,19.8138161358265,19.8333371369455,19.7845346341479,19.8333371369455,80273.5469581793,0.0,1.0
2025-05-30,20.36,20.36,20.29,20.32,145908,19.8723791391836,19.8723791391836,19.8040556352669,19.8333371369455,149488.234860743,0.0,1.0
2025-06-02,20.32,20.6745,20.26,20.26,168078,19.8333371369455,20.1793468817805,19.7747741335884,19.7747741335884,172202.233866025,0.0,1.0
2025-06-03,20.325,20.37,20.31,20.37,89350,19.8382173872253,19.8821396397431,19.823576636386,19.8821396397431,91542.4362256171,0.0,1.0
2025-06-04,20.43,20.45,20.36,20.37,235433,19.9407026431002,19.9602236442193,19.8723791391836,19.8821396397431,241209.965169623,0.0,1.0
2025-06-05,20.37,20.47,20.351,20.47,108219,19.8821396397431,19.9797446453383,19.86359468868,19.9797446453383,110874.436551764,0.0,1.0
2025-06-06,20.26,20.36,20.26,20.36,2041728,19.7747741335884,19.8723791391836,19.7747741335884,19.8723791391836,2091827.14303365,0.0,1.0
2025-06-09,20.31,20.33,20.24,20.24,116192,19.823576636386,19.843097637505,19.7552531324693,19.7552531324693,119043.074985192,0.0,1.0
2025-06-10,20.33,20.41,20.31,20.41,75867,19.843097637505,19.9211816419812,19.823576636386,19.9211816419812,77728.5955134741,0.0,1.0
2025-06-11,20.41,20.42,20.36,20.41,167224,19.9211816419812,19.9309421425407,19.8723791391836,19.9211816419812,171327.278739705,0.0,1.0
2025-06-12,20.48,20.49,20.43,20.49,816180,19.9895051458978,19.9992656464573,19.9407026431002,19.9992656464573,836207.113582814,0.0,1.0
2025-06-13,20.4,20.45,20.35,20.45,95980,19.9114211414217,19.9602236442193,19.8626186386241,19.9602236442193,98335.1206372102,0.0,1.0
2025-06-16,20.38,20.45,20.37,20.45,95141,19.8919001403026,19.9602236442193,19.8821396397431,19.9602236442193,97475.5335751703,0.0,1.0
2025-06-17,20.43,20.43,20.37,20.39,75077,19.9407026431002,19.9407026431002,19.8821396397431,19.9016606408621,76919.2107947474,0.0,1.0
2025-06-18,20.44,20.48,20.41,20.43,105027,19.9504631436597,19.9895051458978,19.9211816419812,19.9407026431002,107604.11247306,0.0,1.0
2025-06-20,20.46,20.47,20.39,20.39,108560,19.9699841447788,19.9797446453383,19.9016606408621,19.9016606408621,111223.80387972,0.0,1.0
2025-06-23,20.42,20.45,20.4,20.41,236058,20.0150971783649,20.0445023162371,19.9954937531167,20.0052954657408,240833.422743031,0.08622,1.0
2025-06-24,20.49,20.5,20.405,20.43,169246,20.0837091667334,20.0935108793575,20.0003946094288,20.024898890989,172669.824642957,0.0,1.0
2025-06-25,20.49,20.51,20.445,20.47,86550,20.0837091667334,20.1033125919816,20.0396014599251,20.0641057414853,88300.8952817077,0.0,1.0
2025-06-26,20.56,20.56,20.47,20.47,187204,20.152321155102,20.152321155102,20.0641057414853,20.0641057414853,190991.112655306,0.0,1.0
2025-06-27,20.53,20.58,20.5092,20.55,156272,20.1229160172297,20.1719245803501,20.1025284549717,20.1425194424779,159433.362304599,0.0,1.0
2025-06-30,20.6,20.615,20.5547,20.61,307533,20.1915280055983,20.2062305745344,20.1471262474112,20.2013297182223,313754.352728704,0.0,1.0
2025-07-01,20.58,20.65,20.5533,20.65,229139,20.1719245803501,20.2405365687187,20.1457540076438,20.2405365687187,233774.452269847,0.0,1.0
2025-07-02,20.59,20.59,20.53,20.58,193463,20.1817262929742,20.1817262929742,20.1229160172297,20.1719245803501,197376.731414038,0.0,1.0
2025-07-03,20.56,20.59,20.53,20.59,77970,20.152321155102,20.1817262929742,20.1229160172297,20.1817262929742,79547.3229938155,0.0,1.0
2025-07-07,20.5,20.57,20.47,20.57,237506,20.0935108793575,20.162122867726,20.0641057414853,20.162122867726,242310.715595347,0.0,1.0
2025-07-08,20.45,20.49,20.4,20.49,108906,20.0445023162371,20.0837091667334,19.9954937531167,20.0837091667334,111109.154264005,0.0,1.0
2025-07-09,20.57,20.57,20.48,20.52,88953,20.162122867726,20.162122867726,20.0739074541093,20.1131143046057,90752.5076602398,0.0,1.0
2025-07-10,20.57,20.6,20.52,20.6,135818,20.162122867726,20.1915280055983,20.1131143046057,20.1915280055983,138565.580535771,0.0,1.0
2025-07-11,20.49,20.55,20.48,20.55,167041,20.0837091667334,20.1425194424779,20.0739074541093,20.1425194424779,170420.217778761,0.0,1.0
2025-07-14,20.495,20.52,20.44,20.44,210810,20.0886100230455,20.1131143046057,20.034700603613,20.034700603613,215074.658975584,0.0,1.0
2025-07-15,20.44,20.52,20.425,20.52,437973,20.034700603613,20.1131143046057,20.0199980346769,20.1131143046057,446833.137021553,0.0,1.0
2025-07-16,20.48,20.5,20.4201,20.49,196712,20.0739074541093,20.0935108793575,20.0151951954911,20.0837091667334,200691.458262915,0.0,1.0
2025-07-17,20.51,20.53,20.47,20.53,288118,20.1033125919816,20.1229160172297,20.0641057414853,20.1229160172297,293946.589795205,0.0,1.0
2025-07-18,20.55,20.6,20.525,20.6,196336,20.1425194424779,20.1915280055983,20.1180151609177,20.1915280055983,200307.85183165,0.0,1.0
2025-07-21,20.52,20.55,20.42,20.54,145634,20.195576112912,20.2251018089835,20.097157126007,20.215259910293,147973.480097424,0.08413,1.0
2025-07-22,20.56,20.57,20.5,20.57,228173,20.234943707674,20.2447856063645,20.175892315531,20.2447856063645,231838.395390291,0.0,1.0
2025-07-23,20.53,20.56,20.47,20.56,141989,20.2054180116025,20.234943707674,20.1463666194595,20.234943707674,144269.926428946,0.0,1.0
2025-07-24,20.51,20.525,20.42,20.5,192803,20.1857342142215,20.2004970622573,20.097157126007,20.175892315531,195900.207940616,0.0,1.0
2025-07-25,20.56,20.56,20.46,20.53,306001,20.234943707674,20.234943707674,20.136524720769,20.2054180116025,310916.632677067,0.0,1.0
2025-07-28,20.53,20.54,20.51,20.53,207474,20.2054180116025,20.215259910293,20.1857342142215,20.2054180116025,210806.884448226,0.0,1.0
2025-07-29,20.61,20.63,20.54,20.55,399969,20.2841532011265,20.3038369985075,20.215259910293,20.2251018089835,406394.144644017,0.0,1.0
2025-07-30,20.57,20.6296,20.53,20.54,340219,20.2447856063645,20.3034433225599,20.2054180116025,20.215259910293,345684.314275963,0.0,1.0
2025-07-31,20.57,20.6169,20.56,20.61,180658,20.2447856063645,20.290944111223,20.234943707674,20.2841532011265,183560.109366223,0.0,1.0
2025-08-01,20.74,20.74,20.63,20.68,104729,20.4120978841031,20.4120978841031,20.3038369985075,20.3530464919601,106411.377817839,0.0,1.0
2025-08-04,20.76,20.77,20.69,20.77,163477,20.4317816814841,20.4416235801746,20.3628883906506,20.4416235801746,166103.111951101,0.0,1.0
2025-08-05,20.76,20.76,20.71,20.75,120532,20.4317816814841,20.4317816814841,20.3825721880316,20.4219397827936,122468.238894096,0.0,1.0
2025-08-06,20.75,20.767,20.68,20.75,131658,20.4219397827936,20.4386710105674,20.3530464919601,20.4219397827936,133772.968143886,0.0,1.0
2025-08-07,20.75,20.78,20.7297,20.76,239389,20.4219397827936,20.4514654788651,20.4019607284519,20.4317816814841,243234.570409672,0.0,1.0
2025-08-08,20.7,20.72,20.69,20.72,93772,20.3727302893411,20.3924140867221,20.3628883906506,20.3924140867221,95278.3634020602,0.0,1.0
2025-08-11,20.71,20.73,20.68,20.69,171189,20.3825721880316,20.4022559854126,20.3530464919601,20.3628883906506,173938.998341032,0.0,1.0
2025-08-12,20.73,20.73,20.67,20.7,294792,20.4022559854126,20.4022559854126,20.3432045932696,20.3727302893411,299527.57010643,0.0,1.0
2025-08-13,20.8,20.81,20.75,20.78,145820,20.4711492762461,20.4809911749366,20.4219397827936,20.4514654788651,148162.468021248,0.0,1.0
2025-08-14,20.76,20.78,20.71,20.78,167945,20.4317816814841,20.4514654788651,20.3825721880316,20.4514654788651,170642.886379292,0.0,1.0
2025-08-15,20.73,20.76,20.7119,20.73,158112,20.4022559854126,20.4317816814841,20.3844421487828,20.4022559854126,160651.928019308,0.0,1.0
2025-08-18,20.63,20.66,20.61,20.66,161968,20.3870502519358,20.4166969561315,20.3672857824719,20.4166969561315,163898.150968786,0.08455,1.0
2025-08-19,20.66,20.66,20.63,20.64,164468,20.4166969561315,20.4166969561315,20.3870502519358,20.3969324866677,166427.943134041,0.0,1.0
2025-08-20,20.67,20.685,20.64,20.64,148268,20.4265791908634,20.4414025429613,20.3969324866677,20.3969324866677,150034.889903191,0.0,1.0
2025-08-21,20.61,20.66,20.59,20.66,337919,20.3672857824719,20.4166969561315,20.3475213130081,20.4166969561315,341945.935476276,0.0,1.0
2025-08-22,20.74,20.7454,20.63,20.66,231243,20.4957548339868,20.501091240742,20.3870502519358,20.4166969561315,233998.691867993,0.0,1.0
2025-08-25,20.69,20.72,20.69,20.71,125453,20.4463436603272,20.475990364523,20.4463436603272,20.4661081297911,126948.006603077,0.0,1.0
2025-08-26,20.72,20.73,20.68,20.7,187893,20.475990364523,20.4858725992549,20.4364614255953,20.4562258950591,190132.095722477,0.0,1.0
2025-08-27,20.75,20.77,20.68,20.7,213776,20.5056370687187,20.5254015381825,20.4364614255953,20.4562258950591,216323.539967792,0.0,1.0
2025-08-28,20.76,20.78,20.745,20.75,137863,20.5155193034506,20.5352837729144,20.5006959513527,20.5056370687187,139505.894911401,0.0,1.0
2025-08-29,20.75,20.76,20.72,20.76,230637,20.5056370687187,20.5155193034506,20.475990364523,20.5155193034506,233385.470247135,0.0,1.0
2025-09-02,20.7,20.71,20.665,20.67,160994,20.4562258950591,20.4661081297911,20.4216380734974,20.4265791908634,162912.543941203,0.0,1.0
2025-09-03,20.77,20.79,20.71,20.73,178493,20.5254015381825,20.5451660076464,20.4661081297911,20.4858725992549,180620.07718112,0.0,1.0
2025-09-04,20.87,20.88,20.77,20.79,197955,20.6242238855017,20.6341061202336,20.5254015381825,20.5451660076464,200314.003229194,0.0,1.0
2025-09-05,20.96,21.0392,20.9,20.9,139272,20.7131639980889,20.7914312971656,20.6538705896974,20.6538705896974,140931.685775738,0.0,1.0
2025-09-08,20.99,21.03,20.98,21.03,354477,20.7428107022846,20.7823396412123,20.7329284675527,20.7823396412123,358701.25494519,0.0,1.0
2025-09-09,20.98,21.01,20.95,21.01,249574,20.7329284675527,20.7625751717484,20.703281763357,20.7625751717484,252548.139940506,0.0,1.0
2025-09-10,21.02,21.055,21.002,21.02,137287,20.7724574064803,20.807045228042,20.7546693839629,20.7724574064803,138923.030796527,0.0,1.0
2025-09-11,21.07,21.1,21.055,21.06,148031,20.8218685801399,20.8515152843356,20.807045228042,20.811986345408,149795.065605925,0.0,1.0
2025-09-12,21.03,21.05,21.0023,21.05,149028,20.7823396412123,20.8021041106761,20.7549658510049,20.8021041106761,150803.946721428,0.0,1.0
2025-09-15,21.09,21.1,21.0738,21.08,241529,20.8416330496037,20.8515152843356,20.825623829338,20.8317508148718,244407.268752717,0.0,1.0
2025-09-16,21.07,21.1,21.06,21.1,287918,20.8218685801399,20.8515152843356,20.811986345408,20.8515152843356,291349.080254316,0.0,1.0
2025-09-17,21.04,21.13,21.01,21.1,230648,20.7922218759442,20.8811619885314,20.7625751717484,20.8515152843356,233396.601332662,0.0,1.0
2025-09-18,21.01,21.03,20.98,21.02,242387,20.7625751717484,20.7823396412123,20.7329284675527,20.7724574064803,245275.493423832,0.0,1.0
2025-09-19,21.02,21.025,20.99,21.02,86403,20.7724574064803,20.7773985238463,20.7428107022846,20.7724574064803,87432.6529817994,0.0,1.0
2025-09-22,20.89,20.93,20.89,20.93,169962,20.7258725519541,20.7655582820679,20.7258725519541,20.7655582820679,171307.923036767,0.08286,1.0
2025-09-23,20.92,20.94,20.9,20.93,187220,20.7556368495395,20.7754797145964,20.7357939844826,20.7655582820679,188702.588525338,0.0,1.0
2025-09-24,20.87,20.93,20.8601,20.93,126078,20.7060296868972,20.7655582820679,20.696207468694,20.7655582820679,127076.407200607,0.0,1.0
2025-09-25,20.82,20.83,20.775,20.83,286327,20.6564225242549,20.6663439567833,20.6117760778768,20.6663439567833,288594.413335619,0.0,1.0
2025-09-26,20.84,20.86,20.81,20.84,328273,20.6762653893118,20.6961082543687,20.6465010917264,20.6762653893118,330872.582218665,0.0,1.0
2025-09-29,20.88,20.8999,20.8662,20.87,149177,20.7159511194256,20.7356947701573,20.7022595425364,20.7060296868972,150358.327360562,0.0,1.0
2025-09-30,20.88,20.92,20.87,20.88,277568,20.7159511194256,20.7556368495395,20.7060296868972,20.7159511194256,279766.051125955,0.0,1.0
2025-10-01,20.96,20.97,20.905,20.97,107348,20.7953225796533,20.8052440121818,20.7407547007468,20.8052440121818,108198.084996358,0.0,1.0
2025-10-02,20.97,20.98,20.93,20.96,270897,20.8052440121818,20.8151654447103,20.7655582820679,20.7953225796533,273042.223714072,0.0,1.0
2025-10-03,20.95,20.96,20.9319,20.95,157855,20.7854011471249,20.7953225796533,20.7674433542484,20.7854011471249,159105.048134106,0.0,1.0
2025-10-06,20.9,20.94,20.9,20.94,138687,20.7357939844826,20.7754797145964,20.7357939844826,20.7754797145964,139785.257423425,0.0,1.0
2025-10-07,20.92,20.95,20.9,20.93,106191,20.7556368495395,20.7854011471249,20.7357939844826,20.7655582820679,107031.922754482,0.0,1.0
2025-10-08,20.92,20.96,20.91,20.96,147884,20.7556368495395,20.7953225796533,20.745715417011,20.7953225796533,149055.088139521,0.0,1.0
2025-10-09,20.88,20.91,20.86,20.91,203029,20.7159511194256,20.745715417011,20.6961082543687,20.745715417011,204636.779434414,0.0,1.0
2025-10-10,20.91,20.95,20.9,20.91,349252,20.745715417011,20.7854011471249,20.7357939844826,20.745715417011,352017.714173975,0.0,1.0
2025-10-13,20.965,20.9999,20.92,20.93,170697,20.8002832959176,20.8349090954419,20.7556368495395,20.7655582820679,172048.743475642,0.0,1.0
2025-10-14,21.01,21.08,20.945,20.97,233941,20.8449297422956,20.9143797699949,20.7804404308606,20.8052440121818,235793.570463659,0.0,1.0
2025-10-15,21.03,21.0699,20.873,21.05,104338,20.8647726073526,20.9043591231411,20.7090061166557,20.8846154724095,105164.248913346,0.0,1.0
2025-10-16,21.07,21.09,21.01,21.04,222589,20.9044583374664,20.9243012025233,20.8449297422956,20.874694039881,224351.674379161,0.0,1.0
2025-10-17,21.05,21.06,21.03,21.04,115532,20.8846154724095,20.8945369049379,20.8647726073526,20.874694039881,116446.89380146,0.0,1.0
2025-10-20,21.0,21.01,20.97,20.99,111368,20.9180110143003,20.9279719719261,20.8881281414227,20.9080500566744,111804.511356322,0.08366,1.0
2025-10-21,21.01,21.05,21.01,21.03,118091,20.9279719719261,20.9678158024296,20.9279719719261,20.9478938871778,118553.862425288,0.0,1.0
2025-10-22,21.01,21.02,20.98,21.02,1291533,20.9279719719261,20.937932929552,20.8980890990486,20.937932929552,1296595.21555173,0.0,1.0
2025-10-23,20.98,21.02,20.98,21.0,168012,20.8980890990486,20.937932929552,20.8980890990486,20.9180110143003,168670.529793103,0.0,1.0
2025-10-24,21.02,21.03,20.99,21.03,238138,20.937932929552,20.9478938871778,20.9080500566744,20.9478938871778,239071.391471264,0.0,1.0
2025-10-27,21.04,21.04,20.995,21.03,207290,20.9578548448037,20.9578548448037,20.9130305354873,20.9478938871778,208102.481494253,0.0,1.0
2025-10-28,21.03,21.0458,21.01,21.04,228271,20.9478938871778,20.9636322002267,20.9279719719261,20.9578548448037,229165.717367817,0.0,1.0
2025-10-29,20.95,21.06,20.93,21.03,224690,20.868206226171,20.9777767600554,20.8482843109193,20.9478938871778,225570.681494253,0.0,1.0
2025-10-30,20.88,20.92,20.85,20.89,252884,20.79847952279,20.8383233532934,20.7685966499124,20.8084404804158,253875.189011494,0.0,1.0
2025-10-31,20.85,20.92,20.84,20.92,219618,20.7685966499124,20.8383233532934,20.7586356922866,20.8383233532934,220478.801586207,0.0,1.0
2025-11-03,20.82,20.85,20.805,20.85,162452,20.7387137770348,20.7685966499124,20.7237723405961,20.7685966499124,163088.737149426,0.0,1.0
2025-11-04,20.83,20.87,20.8182,20.83,169391,20.7486747346607,20.7885185651641,20.7369208046622,20.7486747346607,170054.93483908,0.0,1.0
2025-11-05,20.79,20.84,20.785,20.84,215018,20.7088309041573,20.7586356922866,20.7038504253443,20.7586356922866,215860.771701149,0.0,1.0
2025-11-06,20.87,20.88,20.84,20.87,147010,20.7885185651641,20.79847952279,20.7586356922866,20.7885185651641,147586.211609196,0.0,1.0
2025-11-07,20.86,20.88,20.84,20.86,127424,20.7785576075383,20.79847952279,20.7586356922866,20.7785576075383,127923.443494253,0.0,1.0
2025-11-10,20.85,20.88,20.85,20.86,155773,20.7685966499124,20.79847952279,20.7685966499124,20.7785576075383,156383.55854023,0.0,1.0
2025-11-11,20.92,20.94,20.85,20.9,1336476,20.8383233532934,20.8582452685451,20.7685966499124,20.8184014380417,1341714.37144828,0.0,1.0
2025-11-12,20.905,20.93,20.89,20.9,210848,20.8233819168546,20.8482843109193,20.8084404804158,20.8184014380417,211674.427218391,0.0,1.0
2025-11-13,20.84,20.885,20.84,20.86,198238,20.7586356922866,20.8034600016029,20.7586356922866,20.7785576075383,199015.001816092,0.0,1.0
2025-11-14,20.81,20.88,20.81,20.88,301449,20.728752819409,20.79847952279,20.728752819409,20.79847952279,302630.541482758,0.0,1.0
2025-11-17,20.82,20.8499,20.81,20.81,190813,20.7387137770348,20.7684970403362,20.728752819409,20.728752819409,191560.899229885,0.0,1.0
2025-11-18,20.84,20.87,20.82,20.85,298459,20.7586356922866,20.7885185651641,20.7387137770348,20.7685966499124,299628.822057471,0.0,1.0
2025-11-19,20.83,20.88,20.8201,20.87,239603,20.7486747346607,20.79847952279,20.7388133866111,20.7885185651641,240542.133597701,0.0,1.0
2025-11-20,20.87,20.89,20.845,20.86,162520,20.7885185651641,20.8084404804158,20.7636161710995,20.7785576075383,163157.003678161,0.0,1.0
2025-11-21,20.93,20.93,20.875,20.9,219654,20.8482843109193,20.8482843109193,20.7934990439771,20.8184014380417,220514.942689655,0.0,1.0
2025-11-24,20.88,20.89,20.84,20.86,140002,20.88,20.89,20.84,20.86,140002,0.08184,1.0
2025-11-25,20.94,20.9656,20.89,20.89,218892,20.94,20.9656,20.89,20.89,218892,0.0,1.0
2025-11-26,20.98,20.99,20.915,20.93,345257,20.98,20.99,20.915,20.93,345257,0.0,1.0