date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-15,24.995,25.1,24.995,25.035,503,18.3396470781405,18.416689004254,18.3396470781405,18.3689963833266,685.535820096858,0.0,1.0
2022-02-16,25.1371,25.19,25.1371,25.19,144761,18.443910484814,18.4827249409226,18.443910484814,18.4827249409226,197293.938077617,0.0,1.0
2022-02-17,25.0891,25.27,25.06,25.27,146776,18.4086913185908,18.5414235512947,18.3873396990679,18.5414235512947,200040.170040827,0.0,1.0
2022-02-18,25.1575,25.21,25.07,25.0801,3122,18.4588786304589,18.4973995935156,18.3946770253644,18.4020877249239,4254.95592513397,0.0,1.0
2022-02-22,25.0896,25.21,25.04,25.21,1997,18.4090581849056,18.4973995935156,18.3726650464749,18.4973995935156,2721.69986626923,0.0,1.0
2022-02-23,25.0002,25.16,25.0002,25.06,1316,18.3434624878147,18.460712962033,18.3434624878147,18.3873396990679,1793.56886530311,0.0,1.0
2022-02-24,25.1389,25.22,25.06,25.22,1439,18.4452312035474,18.5047369198121,18.3873396990679,18.5047369198121,1961.20486107232,0.0,1.0
2022-02-25,25.28,25.3,25.13,25.13,152001,18.5487608775912,18.5634355301843,18.4387009831435,18.4387009831435,207161.292625333,0.0,1.0
2022-02-28,25.2359,25.29,25.1877,25.1877,150339,18.5164032686236,18.5560982038878,18.4810373558744,18.4810373558744,204896.162341037,0.0,1.0
2022-03-01,25.2557,25.34,25.2557,25.34,172767,18.5309311746907,18.5927848353703,18.5309311746907,18.5927848353703,235463.155130564,0.0,1.0
2022-03-02,25.285,25.33,25.285,25.33,318,18.5524295407395,18.5854475090738,18.5524295407395,18.5854475090738,433.400379305766,0.0,1.0
2022-03-03,25.2557,25.4,25.2557,25.4,141450,18.5309311746907,18.6368087931494,18.5309311746907,18.6368087931494,192781.395134593,0.0,1.0
2022-03-04,25.2053,25.23,25.16,25.16,1126,18.4939510501563,18.5120742461087,18.460712962033,18.460712962033,1534.61895313928,0.0,1.0
2022-03-07,25.0405,25.15,25.0405,25.08,12802,18.3730319127897,18.4533756357365,18.3730319127897,18.4020143516609,17447.7725027435,0.0,1.0
2022-03-08,24.788,25.01,24.73,25.01,5763,18.1877644238027,18.3506530675853,18.1452079312829,18.3506530675853,7854.35970421109,0.0,1.0
2022-03-09,24.87,24.885,24.8,24.8,595,18.2479304994341,18.2589364888789,18.1965692153585,18.1965692153585,810.922093355129,0.0,1.0
2022-03-10,24.65,24.69,24.625,24.66,6818,18.0865093209108,18.1158586260968,18.0681660051695,18.0938466472073,9292.21316385757,0.0,1.0
2022-03-11,24.5382,24.615,24.5382,24.5971,3658,18.0044780129157,18.060828678873,18.0044780129157,18.0476948648022,4985.46725629086,0.0,1.0
2022-03-14,24.4144,24.57,24.4144,24.56,3688,17.9136419133649,18.0278107105386,17.9136419133649,18.0204733842421,5026.35408452724,0.0,1.0
2022-03-15,24.54,24.57,24.45,24.57,5705,18.0057987316491,18.0278107105386,17.9397627949804,18.0278107105386,7775.3118362874,0.0,1.0
2022-03-16,24.6771,24.85,24.4784,24.71,44151,18.1063934751743,18.2332558468411,17.9606008016626,18.1305332786899,60173.1451154997,0.0,1.0
2022-03-17,24.7826,24.7826,24.68,24.68,2457,18.1838022676026,18.1838022676026,18.1085212998003,18.1085212998003,3348.63123256058,0.0,1.0
2022-03-18,24.8,24.86,24.73,24.73,3711,18.1965692153585,18.2405931731376,18.1452079312829,18.1452079312829,5057.70065284182,0.0,1.0
2022-03-21,24.67,24.89,24.61,24.88,1660,18.1011839735038,18.2626051520271,18.0571600157247,18.2552678257306,2262.40449574708,0.0,1.0
2022-03-22,24.65,24.67,24.57,24.6,1615,18.0865093209108,18.1011839735038,18.0278107105386,18.0498226894282,2201.07425339249,0.0,1.0
2022-03-23,24.5349,24.62,24.5349,24.56,550,18.0020566952379,18.0644973420212,18.0020566952379,18.0204733842421,749.591851000538,0.0,1.0
2022-03-24,24.5201,24.5201,24.47,24.5,1393,17.991197452319,17.991197452319,17.9544374475735,17.976449426463,1898.51172444319,0.0,1.0
2022-03-25,24.3,24.47,24.3,24.47,7799,17.8297029005327,17.9544374475735,17.8297029005327,17.9544374475735,10629.2124471877,0.0,1.0
2022-03-28,24.39,24.39,24.32,24.32,543,17.9420373661324,17.9420373661324,17.8905432039499,17.8905432039499,738.141925007864,0.0631,1.0
2022-03-29,24.82,24.82,24.54,24.54,3718,18.2583586481101,18.2583586481101,18.0523819993804,18.0523819993804,5054.16515134299,0.0,1.0
2022-03-30,24.76,24.76,24.69,24.7,8473,18.2142207948109,18.2142207948109,18.1627266326285,18.1700829415117,11518.0046603898,0.0,1.0
2022-03-31,24.6319,24.7074,24.6319,24.7074,535,18.1199864780171,18.1755266100852,18.1199864780171,18.1755266100852,727.266905854893,0.0,1.0
2022-04-01,24.62,24.62,24.62,24.62,287,18.111232470446,18.111232470446,18.111232470446,18.111232470446,390.141312112814,0.0,1.0
2022-04-04,24.7486,24.77,24.6602,24.7,3970,18.205834602684,18.2215771036941,18.1408048321565,18.1700829415117,5396.72825466157,0.0,1.0
2022-04-05,24.59,24.67,24.59,24.67,286,18.0891635437964,18.1480140148621,18.0891635437964,18.1480140148621,388.781934718692,0.0,1.0
2022-04-06,24.52,24.54,24.52,24.54,456,18.037669381614,18.0523819993804,18.037669381614,18.0523819993804,619.876091719313,0.0,1.0
2022-04-07,24.4774,24.555,24.4774,24.555,142,18.0063315057716,18.0634164627052,18.0063315057716,18.0634164627052,193.031589965224,0.0,1.0
2022-04-08,24.3091,24.3091,24.3091,24.3091,27,17.8825248272673,17.8825248272673,17.8825248272673,17.8825248272673,36.703189641275,0.0,1.0
2022-04-11,24.1465,24.22,24.1465,24.22,852,17.7629112448264,17.8169801151179,17.7629112448264,17.8169801151179,1158.18953979135,0.0,1.0
2022-04-12,24.2018,24.2018,24.2018,24.2018,114,17.8035916329505,17.8035916329505,17.8035916329505,17.8035916329505,154.969022929828,0.0,1.0
2022-04-13,24.3,24.3,24.25,24.27,2204,17.8758305861835,17.8758305861835,17.8390490417675,17.8537616595339,2996.06777664335,0.0,1.0
2022-04-14,24.0677,24.31,24.0677,24.31,5000,17.7049435308267,17.8831868950667,17.7049435308267,17.8831868950667,6796.88697060651,0.0,1.0
2022-04-18,24.0255,24.05,24.02,24.05,3143,17.6738999073396,17.6919228641035,17.6698539374539,17.6919228641035,4272.52314972325,0.0,1.0
2022-04-19,24.06,24.06,24.03,24.04,4531,17.6992791729867,17.6992791729867,17.6772102463371,17.6845665552203,6159.3389727636,0.0,1.0
2022-04-20,24.1661,24.1661,24.1,24.1,183,17.7773296102374,17.7773296102374,17.7287044085195,17.7287044085195,248.766063124199,0.0,1.0
2022-04-21,24.0306,24.0306,24.0,24.0241,1850,17.67765162487,17.67765162487,17.6551413196874,17.672870024096,2514.84817912441,0.0,1.0
2022-04-22,23.8744,24.0,23.87,24.0,4252,17.5627460801144,17.6551413196874,17.5595093042058,17.6551413196874,5780.07267980377,0.0,1.0
2022-04-25,24.09,24.1,23.81,23.87,6646,17.7213480996363,17.7287044085195,17.5153714509066,17.5595093042058,9034.42216133014,0.0,1.0
2022-04-26,23.9,23.92,23.8844,23.91,2725,17.646916966356,17.6616842608885,17.6353984766207,17.6543006136223,3690.58800039498,0.08882,1.0
2022-04-27,23.7405,24.58,23.71,24.58,27702,17.5291477924592,18.1490049804616,17.5066276682971,18.1490049804616,37518.0435915382,0.0,1.0
2022-04-28,23.96,23.96,23.93,23.93,522,17.6912188499536,17.6912188499536,17.6690679081548,17.6690679081548,706.967683011439,0.0,1.0
2022-04-29,23.58,23.63,23.55,23.62,4653,17.4106402538358,17.4475584901671,17.388489312037,17.4401748429008,6301.76365718818,0.0,1.0
2022-05-02,23.4102,23.97,23.4102,23.97,2632,17.2852659232547,17.6986024972198,17.2852659232547,17.6986024972198,3564.63398790443,0.0,1.0
2022-05-03,23.4651,23.51,23.4416,23.4416,13709,17.3258021467465,17.358954722972,17.3084505756708,17.3084505756708,18566.7049164824,0.0,1.0
2022-05-04,23.7744,23.84,23.52,23.52,908,17.5541783566918,17.6026150827585,17.3663383702382,17.3663383702382,1229.74455205822,0.0,1.0
2022-05-05,23.43,23.43,23.37,23.37,2679,17.2998855448419,17.2998855448419,17.2555836612444,17.2555836612444,3628.28816625987,0.0,1.0
2022-05-06,23.33,23.33,23.225,23.26,2302,17.2260490721793,17.2260490721793,17.1485207758836,17.1743635413155,3117.70039519605,0.0,1.0
2022-05-09,23.26,23.28,23.1787,23.1787,35005,17.1743635413155,17.189130835848,17.1143344890409,17.1143344890409,47408.8194325968,0.0,1.0
2022-05-10,23.2363,23.2363,23.2363,23.2363,66,17.1568642972945,17.1568642972945,17.1568642972945,17.1568642972945,89.3867185416764,0.0,1.0
2022-05-11,23.27,23.27,23.27,23.27,212,17.1817471885818,17.1817471885818,17.1817471885818,17.1817471885818,287.120974709627,0.0,1.0
2022-05-12,23.0826,23.17,23.03,23.17,25547,17.0433776388121,17.1079107159192,17.0045396541916,17.1079107159192,34599.4317967304,0.0,1.0
2022-05-13,23.0804,23.13,23.02,23.02,26800,17.0417532364135,17.0783761268542,16.9971560069253,16.9971560069253,36296.425104802,0.0,1.0
2022-05-16,23.0425,23.1,23.0425,23.1,366,17.0137692132744,17.0562251850554,17.0137692132744,17.0562251850554,495.689984640206,0.0,1.0
2022-05-17,22.9079,22.97,22.9079,22.95,7828,16.9143853210706,16.9602377705941,16.9143853210706,16.9454704760615,10601.8065567309,0.0,1.0
2022-05-18,22.86,23.24,22.81,22.81,43918,16.8790176506652,17.159596246783,16.8420994143339,16.8420994143339,59480.0894683841,0.0,1.0
2022-05-19,22.9248,22.93,22.7832,22.84,658,16.9268636849506,16.930703181529,16.8223112396604,16.8642503561327,891.158496976106,0.0,1.0
2022-05-20,22.99,22.99,22.91,22.92,80948,16.9750050651266,16.9750050651266,16.9159358869965,16.9233195342628,109631.455947146,0.0,1.0
2022-05-23,23.06,23.06,23.03,23.05,3736,17.0266905959904,17.0266905959904,17.0045396541916,17.0193069487241,5059.83000714701,0.0,1.0
2022-05-24,23.33,23.33,23.0857,23.1,14615,17.2260490721793,17.2260490721793,17.0456665694647,17.0562251850554,19793.7407801,0.0,1.0
2022-05-25,23.46,23.46,23.21,23.32,39324,17.3981102044249,17.3981102044249,17.2127083480265,17.2942851648418,53025.3590280954,0.10303,1.0
2022-05-26,23.6554,23.6921,23.5321,23.59,13193,17.5430202953859,17.5702372879052,17.4515800998102,17.4945191697521,17789.7355726188,0.0,1.0
2022-05-27,23.8113,23.86,23.69,23.74,5506,17.658636893036,17.6947531746624,17.5686799123115,17.6057602835911,7424.4132542135,0.0,1.0
2022-05-31,23.69,23.7,23.5704,23.64,30348,17.5686799123115,17.5760959865674,17.4799836642105,17.5315995410318,40921.9203485055,0.0,1.0
2022-06-01,23.5094,23.63,23.5094,23.62,8383,17.4347456112493,17.5241834667758,17.4347456112493,17.5167673925199,11303.824248106,0.0,1.0
2022-06-02,23.71,23.71,23.52,23.52,12263,17.5835120608233,17.5835120608233,17.4426066499605,17.4426066499605,16535.7028217255,0.0,1.0
2022-06-03,23.4,23.52,23.4,23.52,133441,17.3536137588893,17.4426066499605,17.3536137588893,17.4426066499605,179934.821840811,0.0,1.0
2022-06-06,23.36,23.54,23.34,23.54,9997,17.3239494618656,17.4574387984724,17.3091173133537,17.4574387984724,13480.1778609467,0.0,1.0
2022-06-07,23.4545,23.675,23.2712,23.2712,4532,17.3940313635842,17.5575558009276,17.2580947224729,17.2580947224729,6111.0499215575,0.0,1.0
2022-06-08,23.1431,23.25,23.13,23.25,17968,17.1630948112543,17.2423726450503,17.1533797539791,17.2423726450503,24228.4521161839,0.0,1.0
2022-06-09,22.9943,23.39,22.98,23.39,6687,17.052743626326,17.3461976846334,17.04213864014,17.3461976846334,9016.90000561676,0.0,1.0
2022-06-10,22.55,22.78,22.55,22.78,21572,16.7232474471348,16.8938171550213,16.7232474471348,16.8938171550213,29088.1661314737,0.0,1.0
2022-06-13,22.0466,22.24,21.94,22.1,14096,16.349922269091,16.4933491452008,16.2708669175227,16.3895241056177,19007.3609210668,0.0,1.0
2022-06-14,22.05,22.11,22.05,22.11,4113,16.352443734338,16.3969401798736,16.352443734338,16.3969401798736,5546.06097249914,0.0,1.0
2022-06-15,22.4555,22.515,22.29,22.29,99668,16.6531655454162,16.697291187239,16.5304295164805,16.5304295164805,134394.555071005,0.0,1.0
2022-06-16,22.36,22.36,22.24,22.29,18448,16.582342036272,16.582342036272,16.4933491452008,16.5304295164805,24875.6948263224,0.0,1.0
2022-06-17,22.32,22.35,22.23,22.35,1151,16.5526777392483,16.5749259620161,16.4859330709449,16.5749259620161,1552.03408201957,0.0,1.0
2022-06-21,22.13,22.38,22.13,22.35,41673,16.4117723283855,16.5971741847839,16.4117723283855,16.5749259620161,56192.8030408355,0.0,1.0
2022-06-22,22.3017,22.33,22.17,22.19,3515,16.5391063233599,16.5600938135042,16.4414366254092,16.4562687739211,4739.70442945161,0.0,1.0
2022-06-23,22.66,22.66,22.44,22.47,19964,16.8048242639501,16.8048242639501,16.6416706303195,16.6639188530873,26919.9030525097,0.0,1.0
2022-06-24,22.65,22.65,22.57,22.62,8837,16.7974081896942,16.7974081896942,16.7380795956467,16.7751599669263,11916.007978112,0.0,1.0
2022-06-27,22.41,22.46,22.39,22.46,5073,16.6906908811512,16.7279302628584,16.6757951284684,16.7279302628584,6811.33757790611,0.0961,1.0
2022-06-28,22.16,22.25,22.15,22.2,4245,16.5044939726154,16.5715248596883,16.497046096274,16.5342854779811,5699.61127896933,0.0,1.0
2022-06-29,22.22,22.22,22.1,22.16,6420,16.549181230664,16.549181230664,16.4598067145668,16.5044939726154,8619.90681059672,0.0,1.0
2022-06-30,22.2534,22.31,22.1984,22.1984,3573,16.5740571376444,16.6162121177369,16.5330938177665,16.5330938177665,4797.34065954237,0.0,1.0
2022-07-01,22.51,22.51,22.43,22.43,3680,16.7651696445656,16.7651696445656,16.7055866338341,16.7055866338341,4941.00577305231,0.0,1.0
2022-07-05,22.3602,22.41,21.39,21.39,3618,16.6536004569709,16.6906908811512,15.9310074943251,15.9310074943251,4857.76056709329,0.0,1.0
2022-07-06,22.45,22.46,22.31,22.46,1926,16.720482386517,16.7279302628584,16.6162121177369,16.7279302628584,2585.97204317901,0.0,1.0
2022-07-07,22.56,22.7,22.5275,22.5612,29666,16.8024090262727,16.9066792950528,16.7782034281631,16.8033027714337,39831.4883867855,0.0,1.0
2022-07-08,22.6762,22.7,22.51,22.5101,4507,16.8889533493602,16.9066792950528,16.7651696445656,16.765244123329,6051.38940737685,0.0,1.0
2022-07-11,22.78,22.81,22.51,22.51,2277,16.9662623057843,16.9886059348086,16.7651696445656,16.7651696445656,3057.24732207612,0.0,1.0
2022-07-12,22.71,22.71,22.645,22.68,13455,16.9141271713942,16.9141271713942,16.8657159751749,16.8917835423699,18065.5523577226,0.0,1.0
2022-07-13,22.57,22.59,22.51,22.59,1629,16.8098569026142,16.824752655297,16.7651696445656,16.824752655297,2187.20065334299,0.0,1.0
2022-07-14,22.68,22.68,22.34,22.3712,6176,16.8917835423699,16.8917835423699,16.6385557467612,16.6617931209465,8292.29664520956,0.0,1.0
2022-07-15,23.07,23.07,22.89,22.89,2642,17.1822507196858,17.1822507196858,17.04818894554,17.04818894554,3547.31990554463,0.0,1.0
2022-07-18,22.5624,23.1,22.5624,23.1,2092,16.8041965165947,17.2045943487101,16.8041965165947,17.2045943487101,2808.85436881126,0.0,1.0
2022-07-19,22.8235,22.8235,22.8235,22.8235,250,16.9986605678695,16.9986605678695,16.9986605678695,16.9986605678695,335.666153060619,0.0,1.0
2022-07-20,22.94,22.96,22.94,22.96,1564,17.0854283272472,17.1003240799301,17.0854283272472,17.1003240799301,2099.92745354723,0.0,1.0
2022-07-21,23.1986,23.1986,22.96,22.96,2305,17.2780304094366,17.2780304094366,17.1003240799301,17.1003240799301,3094.84193121892,0.0,1.0
2022-07-22,23.16,23.38,23.16,23.37,15589,17.2492816067587,17.4131348862702,17.2492816067587,17.4056870099288,20930.798640248,0.0,1.0
2022-07-25,23.26,25.69,23.2199,23.47,3991,17.323760370173,19.1335943211412,17.2938943860439,17.4801657733431,5358.57446745974,0.0,1.0
2022-07-26,23.0064,23.11,22.97,23.05,8368,17.1799195343909,17.2572823405563,17.1527380079004,17.2124776265609,11205.963730774,0.06047,1.0
2022-07-27,23.15,23.26,23.1114,23.1114,5990,17.2871521498866,17.3692941255448,17.2583277838829,17.2583277838829,8021.47738376385,0.0,1.0
2022-07-28,23.42,23.5,23.42,23.445,82847,17.4887733628658,17.5485129815263,17.4887733628658,17.5074419936972,110944.129684922,0.0,1.0
2022-07-29,23.65,23.65,23.55,23.565,46045,17.6605247665148,17.6605247665148,17.5858502431891,17.597051421688,61660.9225601681,0.0,1.0
2022-08-01,23.55,23.65,23.55,23.65,1135,17.5858502431891,17.6605247665148,17.5858502431891,17.6605247665148,1519.9293540187,0.0,1.0
2022-08-02,23.3773,23.59,23.3773,23.59,2308,17.4568873414058,17.6157200525194,17.4568873414058,17.6157200525194,3090.74621063889,0.0,1.0
2022-08-03,23.57,23.57,23.36,23.36,5088,17.6007851478543,17.6007851478543,17.4439686488704,17.4439686488704,6813.56876938072,0.0,1.0
2022-08-04,23.5802,23.6,23.53,23.56,3684,17.6084019492335,17.623187504852,17.570915338524,17.5933176955217,4933.40946273557,0.0,1.0
2022-08-05,23.47,23.47,23.29,23.38,1991,17.5261106245286,17.5261106245286,17.3916964825425,17.4589035535355,2666.23730735791,0.0,1.0
2022-08-08,23.28,23.49,23.28,23.4488,18251,17.3842290302099,17.5410455291938,17.3842290302099,17.5102796255836,24440.7318415817,0.0,1.0
2022-08-09,23.24,23.38,23.24,23.32,29635,17.3543592208796,17.4589035535355,17.3543592208796,17.4140988395402,39685.556305149,0.0,1.0
2022-08-10,23.6,23.6,23.46,23.5,4467,17.623187504852,17.623187504852,17.5186431721961,17.5485129815263,5981.95984528767,0.0,1.0
2022-08-11,23.44,23.61,23.37,23.61,9724,17.5037082675309,17.6306549571845,17.451436101203,17.6306549571845,13021.8440867646,0.0,1.0
2022-08-12,23.5752,23.63,23.48,23.48,17369,17.6046682230672,17.6455898618497,17.5335780768612,17.5335780768612,23259.6061233046,0.0,1.0
2022-08-15,23.51,23.65,23.51,23.65,6370,17.5559804338589,17.6605247665148,17.5559804338589,17.6605247665148,8530.35240977893,0.0,1.0
2022-08-16,23.4254,23.466,21.92,21.92,4441,17.4928057871254,17.5231236435956,16.3686555129811,16.3686555129811,5947.1420803498,0.0,1.0
2022-08-17,23.3478,23.41,23.26,23.3053,24349,17.4348583570247,17.4813059105332,17.3692941255448,17.4031216846113,32606.8368643182,0.0,1.0
2022-08-18,23.37,23.37,23.325,23.33,441,17.451436101203,17.451436101203,17.4178325657064,17.4215662918727,590.562859138541,0.0,1.0
2022-08-19,23.04,23.16,23.04,23.1,6656,17.2050101742284,17.2946196022191,17.2050101742284,17.2498148882237,8913.34782409552,0.0,1.0
2022-08-22,22.9435,22.97,22.9435,22.96,3457,17.1329492592191,17.1527380079004,17.1329492592191,17.1452705555678,4629.42359193184,0.0,1.0
2022-08-23,22.861,22.94,22.861,22.8863,3548,17.0713427774755,17.1303356509027,17.0713427774755,17.0902354318768,4751.28576921438,0.0,1.0
2022-08-24,22.8628,22.92,22.8628,22.92,368,17.0726869188953,17.1154007462376,17.0726869188953,17.1154007462376,492.805288351437,0.0,1.0
2022-08-25,22.93,22.96,22.93,22.94,2831,17.1228681985702,17.1452705555678,17.1228681985702,17.1303356509027,3791.11894381226,0.0,1.0
2022-08-26,22.5,22.6889,22.5,22.6889,6942,16.8764422715955,17.0181293802668,16.8764422715955,17.0181293802668,9255.20897629529,0.1,1.0
2022-08-29,22.488,22.488,22.44,22.45,1230,16.867441502384,16.867441502384,16.8314384255379,16.8389390665475,1639.8598445467,0.0,1.0
2022-08-30,22.38,22.51,22.37,22.4132,2511,16.7864345794804,16.8839429126051,16.7789339384708,16.8113367076322,3347.71387776972,0.0,1.0
2022-08-31,22.2792,22.45,22.23,22.35,11650,16.7108281181036,16.8389390665475,16.6739249643364,16.7639326564516,15532.0058446903,0.0,1.0
2022-09-01,22.46,22.46,22.3,22.33,32269,16.8464397075571,16.8464397075571,16.7264294514036,16.7489313744324,43021.6563607135,0.0,1.0
2022-09-02,22.3607,22.63,22.3607,22.63,6766,16.7719583423318,16.9739506047203,16.7719583423318,16.9739506047203,9020.56236439268,0.0,1.0
2022-09-06,22.3788,22.43,22.37,22.37,5096,16.7855345025592,16.8239377845283,16.7789339384708,16.7789339384708,6794.08599008942,0.0,1.0
2022-09-07,22.67,22.67,22.5596,22.58,6295,17.0039531687587,17.0039531687587,16.9211460920127,16.9364473996723,8392.61603367599,0.0,1.0
2022-09-08,22.7095,22.73,22.7095,22.71,398,17.0335807007466,17.0489570148163,17.0335807007466,17.0339557327971,530.62131555251,0.0,1.0
2022-09-09,22.7446,22.76,22.65,22.73,1555,17.0599079506903,17.0714589378451,16.9889518867395,17.0489570148163,2073.15614493506,0.0,1.0
2022-09-12,22.6929,22.97,22.66,22.97,1333,17.0211296366707,17.2289723990466,16.9964525277491,17.2289723990466,1777.18144128516,0.0,1.0
2022-09-13,22.4263,22.4263,22.32,22.38,759,16.8211625473548,16.8211625473548,16.7414307334228,16.7864345794804,1011.91351383004,0.0,1.0
2022-09-14,22.3771,22.59,22.29,22.52,123243,16.7842593935876,16.9439480406819,16.718928810394,16.8914435536147,164309.956765422,0.0,1.0
2022-09-15,22.1926,22.29,22.13,22.19,2173,16.6458725669605,16.718928810394,16.5989185542404,16.643922400298,2897.08572536583,0.0,1.0
2022-09-16,22.23,22.38,22.23,22.305,4919,16.6739249643364,16.7864345794804,16.6739249643364,16.7301797719084,6558.10615880098,0.0,1.0
2022-09-19,22.24,22.33,22.24,22.33,5434,16.681425605346,16.7489313744324,16.681425605346,16.7489313744324,7244.7141424933,0.0,1.0
2022-09-20,22.07,22.215,22.07,22.215,9491,16.5539147081828,16.662674002822,16.5539147081828,16.662674002822,12653.5851907258,0.0,1.0
2022-09-21,22.33,22.33,22.27,22.29,1124,16.7489313744324,16.7489313744324,16.7039275283748,16.718928810394,1498.5385896508,0.0,1.0
2022-09-22,22.1134,22.1134,22.06,22.06,228,16.5864674901645,16.5864674901645,16.5464140671732,16.5464140671732,303.974019964754,0.0,1.0
2022-09-23,22.0,22.2199,22.0,22.1569,13217,16.5014102211156,16.6663493169167,16.5014102211156,16.6190952785562,17621.1606222551,0.0,1.0
2022-09-26,21.86,21.98,21.86,21.98,3666,16.3964012469813,16.4864089390964,16.3964012469813,16.4864089390964,4887.58226838064,0.0,1.0
2022-09-27,21.777,21.8313,21.71,21.8,7285,16.4091523366976,16.4500678425929,16.3586672741748,16.4264830298024,9668.10726994128,0.1,1.0
2022-09-28,21.9315,21.9315,21.85,21.85,858,16.5255693838583,16.5255693838583,16.4641584495955,16.4641584495955,1138.67344373502,0.0,1.0
2022-09-29,21.99,21.99,21.83,21.93,16763,16.5696496250163,16.5696496250163,16.4490882816783,16.5244391212645,22246.6001600584,0.0,1.0
2022-09-30,21.8841,21.8841,21.8841,21.8841,66,16.4898530858944,16.4898530858944,16.4898530858944,16.4898530858944,87.5902649026942,0.0,1.0
2022-10-03,21.99,22.02,21.8797,22.0,2876,16.5696496250163,16.5922548768922,16.4865376489527,16.5771847089749,3816.81214939618,0.0,1.0
2022-10-04,22.1316,22.17,22.01,22.04,6958,16.6763464138704,16.7052811362715,16.5847197929335,16.6073250448094,9234.13732110523,0.0,1.0
2022-10-05,22.13,22.14,21.92,22.0,15202,16.675140800437,16.6826758843957,16.5169040373059,16.5771847089749,20174.9576825872,0.0,1.0
2022-10-06,21.9368,22.31,21.9368,22.28,1792,16.5295629783564,16.8107723116923,16.5295629783564,16.7881670598164,2378.20840463072,0.0,1.0
2022-10-07,21.7364,21.97,21.68,21.96,1474,16.3785598958256,16.554579457099,16.3360620222989,16.5470443731404,1956.18258282683,0.0,1.0
2022-10-10,21.5148,21.52,21.5148,21.52,1173,16.2115824353024,16.2155006789609,16.2115824353024,16.2155006789609,1556.71788986152,0.0,1.0
2022-10-11,21.5938,21.69,21.53,21.642,2254,16.2711095985756,16.3435971062575,16.2230357629195,16.3074287032561,2991.34025894957,0.0,1.0
2022-10-12,21.5635,21.66,21.5635,21.65,466,16.2482782941809,16.3209918543817,16.2482782941809,16.313456770423,618.440355222053,0.0,1.0
2022-10-13,21.41,21.64,21.4,21.41,4399,16.132614755416,16.3059216864644,16.1250796714574,16.132614755416,5838.02386828714,0.0,1.0
2022-10-14,21.48,21.57,21.46,21.57,5368,16.1853603431264,16.253176098754,16.1702901752092,16.253176098754,7124.00821208578,0.0,1.0
2022-10-17,21.655,21.73,21.6106,21.6551,10585,16.3172243124024,16.373737442092,16.2837685396261,16.3172996632419,14047.620515076,0.0,1.0
2022-10-18,21.8452,21.86,21.791,21.791,21193,16.4605416092954,16.4716935335542,16.4197014542397,16.4197014542397,28125.7649103453,0.0,1.0
2022-10-19,21.5838,21.59,21.52,21.59,17935,16.2635745146169,16.2682462666713,16.2155006789609,16.2682462666713,23801.9909246942,0.0,1.0
2022-10-20,21.3637,22.66,21.27,22.66,4244,16.0977273166876,17.0745002502442,16.0271235799953,17.0745002502442,5632.31945828838,0.0,1.0
2022-10-21,21.5582,21.65,21.48,21.48,5655,16.2442846996829,16.313456770423,16.1853603431264,16.1853603431264,7504.89315188989,0.0,1.0
2022-10-24,21.6095,21.694,21.59,21.6666,14738,16.2829396803906,16.346611139841,16.2682462666713,16.3259650097944,19559.1715778167,0.0,1.0
2022-10-25,21.7966,21.97,21.7206,21.97,2339,16.4239211012565,16.554579457099,16.3666544631709,16.554579457099,3104.14590314244,0.0,1.0
2022-10-26,21.65,21.8,21.65,21.71,14386,16.3888076100093,16.5023559306329,16.3888076100093,16.4342269382587,19004.2440799525,0.1,1.0
2022-10-27,21.9615,21.9615,21.65,21.7306,2389,16.6246096225043,16.6246096225043,16.3888076100093,16.4498209076244,3155.9251429867,0.0,1.0
2022-10-28,22.1977,22.2499,22.13,22.2244,776,16.8034103780463,16.8429251936234,16.7521622360049,16.8236219791173,1025.11423648291,0.0,1.0
2022-10-31,21.8635,21.97,21.8635,21.95,1530,16.5504247196969,16.6310440273397,16.5504247196969,16.6159042512565,2021.16595595213,0.0,1.0
2022-11-01,21.9098,21.98,21.82,21.8913,5284,16.5854733013294,16.6386139153813,16.5174957067161,16.5714690084525,6980.28817728828,0.0,1.0
2022-11-02,21.64,21.98,21.64,21.79,39828,16.3812377219677,16.6386139153813,16.3812377219677,16.4947860425913,52613.7239827853,0.0,1.0
2022-11-03,21.5894,21.676,21.47,21.545,2571,16.3429340884773,16.4084893189174,16.2525496252609,16.3093237855728,3396.35142009996,0.0,1.0
2022-11-04,21.6986,21.75,21.54,21.69,47335,16.4255972658913,16.464506490425,16.305538841552,16.4190871621756,62530.6474019571,0.0,1.0
2022-11-07,21.89,21.89,21.62,21.62,44123,16.5704849230071,16.5704849230071,16.3660979458846,16.3660979458846,58287.5199179581,0.0,1.0
2022-11-08,21.74,21.83,21.61,21.83,10642,16.4569366023835,16.5250655947576,16.358528057843,16.5250655947576,14058.3320936226,0.0,1.0
2022-11-09,21.531,21.7599,21.531,21.675,4799,16.2987259423146,16.4720006795862,16.2987259423146,16.4077323301132,6339.59177948644,0.0,1.0
2022-11-10,22.1,22.1699,22.0301,22.1699,7976,16.7294525718802,16.7823660892908,16.6765390544695,16.7823660892908,10536.4834409635,0.0,1.0
2022-11-11,22.123,22.22,22.05,22.06,672,16.7468633143758,16.820291228379,16.6916031316723,16.6991730197139,887.72779241819,0.0,1.0
2022-11-14,21.8948,22.05,21.88,21.98,3114,16.574118469267,16.6916031316723,16.5629150349655,16.6386139153813,4113.66718093788,0.0,1.0
2022-11-15,22.17,22.22,22.16,22.21,19086,16.7824417881712,16.820291228379,16.7748719001296,16.8127213403375,25213.0545328773,0.0,1.0
2022-11-16,22.2575,24.37,22.14,24.37,12562,16.848678308535,18.4478171573176,16.7597321240465,18.4478171573176,16594.6972148174,0.0,1.0
2022-11-17,22.01,22.06,22.01,22.01,48073,16.661323579506,16.6991730197139,16.661323579506,16.661323579506,63505.5627454162,0.0,1.0
2022-11-18,22.24,22.24,22.19,22.21,11983,16.8354310044622,16.8354310044622,16.7975815642543,16.8127213403375,15829.8246079571,0.0,1.0
2022-11-21,22.18,22.254,22.17,22.254,1958,16.7900116762127,16.8460288477204,16.7824417881712,16.8460288477204,2586.56401421849,0.0,1.0
2022-11-22,22.3852,22.3852,22.33,22.33,45845,16.9453457788259,16.9453457788259,16.9035599968364,16.9035599968364,60562.3223860296,0.0,1.0
2022-11-23,22.482,22.49,22.44,22.48,7516,17.0186222950683,17.0246782055016,16.9868287652937,17.01710831746,9928.81263067727,0.0,1.0
2022-11-25,22.3221,22.3221,22.3221,22.3221,111,16.9732786656993,16.9732786656993,16.9732786656993,16.9732786656993,145.979639455705,0.1,1.0
2022-11-28,22.07,22.196,22.07,22.196,4786,16.781586864676,16.877394746187,16.781586864676,16.877394746187,6294.22121112617,0.0,1.0
2022-11-29,22.1,22.19,22.1,22.19,1662,16.8043982650357,16.8728324661151,16.8043982650357,16.8728324661151,2185.74919617462,0.0,1.0
2022-11-30,22.5157,22.5157,22.15,22.15,3146,17.120488236021,17.120488236021,16.8424172656354,16.8424172656354,4137.40491646532,0.0,1.0
2022-12-01,22.64,22.66,22.56,22.62,11389,17.2150034715117,17.2302110717516,17.1541730705523,17.1997958712719,14978.0370609102,0.0,1.0
2022-12-02,22.579,22.58,22.53,22.56,6146,17.1686202907802,17.1693806707922,17.1313616701925,17.1541730705523,8082.80057743031,0.0,1.0
2022-12-05,22.43,22.5022,22.4,22.5022,10307,17.0553236689933,17.1102231058591,17.0325122686335,17.1102231058591,13555.0643591888,0.0,1.0
2022-12-06,22.31,22.36,22.31,22.35,17962,16.9640780675542,17.0020970681538,16.9640780675542,16.9944932680339,23622.3989540845,0.0,1.0
2022-12-07,22.48,22.57,22.48,22.49,5734,17.0933426695929,17.1617768706722,17.0933426695929,17.1009464697128,7540.96623999113,0.0,1.0
2022-12-08,22.6158,22.62,22.54,22.56,2812,17.1966022752215,17.1997958712719,17.1389654703125,17.1541730705523,3698.15086621121,0.0,1.0
2022-12-09,22.6009,22.6289,22.56,22.6101,1750,17.1852726130428,17.2065632533786,17.1541730705523,17.1922681091531,2301.48080222959,0.0,1.0
2022-12-12,22.61,22.61,22.61,22.61,227,17.1921920711519,17.1921920711519,17.1921920711519,17.1921920711519,298.534938346353,0.0,1.0
2022-12-13,22.79,22.84,22.77,22.84,35414,17.3290604733106,17.3670794739102,17.3138528730707,17.3670794739102,46574.080645805,0.0,1.0
2022-12-14,22.774,22.92,22.774,22.92,2873,17.3168943931187,17.4279098748696,17.3168943931187,17.4279098748696,3778.3739113175,0.0,1.0
2022-12-15,22.6959,23.77,22.5,23.77,3379,17.2575087141821,18.0742328850633,17.1085502698328,18.0742328850633,4443.8306461336,0.0,1.0
2022-12-16,22.47,22.57,22.47,22.57,1123,17.085738869473,17.1617768706722,17.085738869473,17.1617768706722,1476.8931090879,0.0,1.0
2022-12-19,22.4534,22.4755,22.42,22.4755,1548,17.0731165612739,17.0899209595389,17.0477198688734,17.0899209595389,2035.82416105795,0.0,1.0
2022-12-20,22.3669,22.42,22.36,22.41,2663,17.0073436902365,17.0477198688734,17.0020970681538,17.0401160687534,3502.19621504996,0.0,1.0
2022-12-21,22.51,22.51,22.5,22.5,7681,17.1161540699527,17.1161540699527,17.1085502698328,17.1085502698328,10101.5280239574,0.0,1.0
2022-12-22,22.3873,22.4772,22.36,22.47,4968,17.0228554424812,17.0912136055593,17.0020970681538,17.085738869473,6533.57521455806,0.0,1.0
2022-12-23,22.48,22.49,22.44,22.44,2365,17.0933426695929,17.1009464697128,17.0629274691132,17.0629274691132,3110.28691272742,0.0,1.0
2022-12-27,21.48,21.54,21.27,21.54,17873,16.9371986341302,16.9845092448401,16.7716114966457,16.9845092448401,22666.7968117453,0.79465,1.0
2022-12-28,21.2035,21.4599,20.51,20.51,8234,16.7191755697756,16.9213495795424,16.1723437609875,16.1723437609875,10442.4777568349,0.0,1.0
2022-12-29,21.4633,21.4633,21.32,21.32,1935,16.9240305141493,16.9240305141493,16.8110370055706,16.8110370055706,2453.99495500068,0.0,1.0
2022-12-30,21.38,21.395,21.38,21.38,3461,16.8583476162805,16.8701752689579,16.8583476162805,16.8583476162805,4389.29020116658,0.0,1.0
2023-01-03,21.4717,21.5,21.425,21.5,1653,16.9306539996487,16.9529688377002,16.8938305743129,16.9529688377002,2096.35848093857,0.0,1.0
2023-01-04,21.6216,21.64,21.5,21.61,1605,17.0488516754055,17.0633602626899,16.9529688377002,17.0397049573349,2035.48418748118,0.0,1.0
2023-01-05,21.44,21.5067,21.44,21.5067,508,16.9056582269903,16.9582518558961,16.9056582269903,16.9582518558961,644.252939090619,0.0,1.0
2023-01-06,21.8247,21.873,21.7001,21.7001,733,17.2089980926584,17.2470831342798,17.1107497244176,17.1107497244176,929.601189672091,0.0,1.0
2023-01-09,21.78,21.89,21.78,21.83,11428,17.1737516876795,17.2604878073143,17.1737516876795,17.2131771966044,14493.1547006449,0.0,1.0
2023-01-10,21.7555,21.7555,20.52,20.52,350,17.1544331883063,17.1544331883063,16.1802288627725,16.1802288627725,443.875056460073,0.0,1.0
2023-01-11,21.9137,21.94,21.9137,21.94,1324,17.2791754985447,17.2999133162392,17.2791754985447,17.2999133162392,1679.1159278661,0.0,1.0
2023-01-12,22.0,22.0,21.915,21.915,991,17.347223926949,17.347223926949,17.2802005617767,17.2802005617767,1256.80051700552,0.0,1.0
2023-01-13,21.9,21.98,21.9,21.9799,8526,17.2683729090993,17.3314537233791,17.2683729090993,17.3313748723612,10812.7963753673,0.0,1.0
2023-01-17,21.93,23.29,21.92,23.29,2071,17.2920282144542,18.364402057211,17.2841431126692,18.364402057211,2626.47211979659,0.0,1.0
2023-01-18,21.867,22.0399,21.867,21.995,2048,17.2423520732088,17.3786854830711,17.2423520732088,17.3432813760565,2597.30318751494,0.0,1.0
2023-01-19,21.7472,21.7715,21.7472,21.7715,302,17.1478885538248,17.1670493511623,17.1478885538248,17.1670493511623,383.00076300269,0.0,1.0
2023-01-20,21.79,21.79,21.66,21.66,2953,17.1816367894645,17.1816367894645,17.0791304662598,17.0791304662598,3745.03726207598,0.0,1.0
2023-01-23,21.6977,21.74,21.68,21.74,393,17.1088572999892,17.1422112805396,17.0949006698298,17.1422112805396,498.408277682308,0.0,1.0
2023-01-24,21.7622,21.79,21.7622,21.79,846,17.1597162065023,17.1816367894645,17.1597162065023,17.1816367894645,1072.90942218634,0.0,1.0
2023-01-25,21.742,21.76,21.742,21.76,1496,17.1437883008966,17.1579814841096,17.1437883008966,17.1579814841096,1897.24881275505,0.0,1.0
2023-01-26,21.6528,21.7,21.6528,21.6719,1669,17.1523042108244,17.1896937751648,17.1523042108244,17.1674343099537,2106.91944101562,0.1,1.0
2023-01-27,21.5405,21.61,21.53,21.61,1338,17.0633455651585,17.1184001143462,17.0550279713963,17.1184001143462,1689.07022892684,0.0,1.0
2023-01-30,21.4848,21.53,21.4848,21.49,6298,17.0192227106296,17.0550279713963,17.0192227106296,17.0233418999213,7950.49648862574,0.0,1.0
2023-01-31,21.61,21.61,21.4,21.4,800,17.1184001143462,17.1184001143462,16.9520482391027,16.9520482391027,1009.90746124176,0.0,1.0
2023-02-01,21.8566,21.86,21.6,21.6,9252,17.3137447449893,17.3164380610647,17.1104785964775,17.1104785964775,11679.5797892609,0.0,1.0
2023-02-02,21.9,21.96,21.89,21.952,5709,17.3481241325396,17.3956532397521,17.3402026146709,17.3893160254571,7206.95212028652,0.0,1.0
2023-02-03,21.6951,21.75,21.6951,21.75,3047,17.1858122314092,17.2293013645085,17.1858122314092,17.2293013645085,3846.48504300454,0.0,1.0
2023-02-06,21.6184,21.66,21.6184,21.66,1380,17.1250541893559,17.1580077036899,17.1250541893559,17.1580077036899,1742.09037064204,0.0,1.0
2023-02-07,21.71,21.71,21.5503,21.63,1025,17.1976152930336,17.1976152930336,17.0711086526698,17.1342431500837,1293.943934716,0.0,1.0
2023-02-08,21.6261,21.68,21.6261,21.66,692,17.1311537581149,17.1738507394274,17.1311537581149,17.1580077036899,873.56995397412,0.0,1.0
2023-02-09,21.48,21.56,21.48,21.5,9545,17.0154203820526,17.0787925250025,17.0154203820526,17.0312634177901,12049.4583969407,0.0,1.0
2023-02-10,21.44,21.48,21.42,21.48,4042,16.9837343105776,17.0154203820526,16.9678912748401,17.0154203820526,5102.55744792399,0.0,1.0
2023-02-13,21.52,21.52,21.43,21.455,92812,17.0471064535275,17.0471064535275,16.9758127927089,16.9956165873807,117164.414115963,0.0,1.0
2023-02-14,21.32,21.365,21.3,21.3,7277,16.8886760961527,16.9243229265621,16.8728330604153,16.8728330604153,9186.37074432037,0.0,1.0
2023-02-15,21.24,21.33,21.24,21.27,5579,16.8253039532028,16.8965976140215,16.8253039532028,16.849068506809,7042.84215783473,0.0,1.0
2023-02-16,21.1432,21.22,21.13,21.22,2446,16.7486236602334,16.8094609174653,16.7381672566467,16.8094609174653,3087.79206274668,0.0,1.0
2023-02-17,21.2964,21.2964,21.15,21.16,4599,16.8699813139825,16.8699813139825,16.7540102923842,16.7619318102529,5805.70551781357,0.0,1.0
2023-02-21,20.9858,21.05,20.9764,21.05,966,16.6239389689795,16.6747951136968,16.6164927421829,16.6747951136968,1219.46325944942,0.0,1.0
2023-02-22,21.0916,21.0916,21.0916,21.0916,36,16.7077486280307,16.7077486280307,16.7077486280307,16.7077486280307,45.4458357558792,0.0,1.0
2023-02-23,21.16,21.16,21.0882,21.0882,383,16.8411469889403,16.8411469889403,16.7840016981177,16.7840016981177,481.219005173587,0.1,1.0
2023-02-24,21.0753,21.29,21.05,21.29,6694,16.7737346472596,16.9446133929366,16.7535984932511,16.9446133929366,8410.65279538379,0.0,1.0
2023-02-27,21.23,21.23,21.18,21.18,376,16.8968596680153,16.8968596680153,16.8570648972474,16.8570648972474,472.423879752658,0.0,1.0
2023-02-28,21.1706,21.1706,21.1706,21.1706,28,16.8495834803431,16.8495834803431,16.8495834803431,16.8495834803431,35.1805016837087,0.0,1.0
2023-03-01,21.03,21.085,21.03,21.08,2198,16.737680584944,16.7814548327886,16.737680584944,16.7774753557118,2761.66938217113,0.0,1.0
2023-03-02,21.1219,21.1219,21.049,21.0899,1250,16.8108233736152,16.8108233736152,16.7528025978358,16.7853547203238,1570.55811087985,0.0,1.0
2023-03-03,21.3107,21.3107,21.13,21.1802,1131,16.9610884280345,16.9610884280345,16.8172701264796,16.8572240763305,1421.04097872409,0.0,1.0
2023-03-06,21.3804,21.4099,21.32,21.39,8547,17.0165623384848,17.0400412532379,16.9684902553973,17.0242029344723,10738.8481389521,0.0,1.0
2023-03-07,21.2207,21.2207,21.2207,21.2207,4,16.8894578406524,16.8894578406524,16.8894578406524,16.8894578406524,5.02578595481554,0.0,1.0
2023-03-08,21.1225,21.22,21.1225,21.22,3535,16.8113009108644,16.8889007138617,16.8113009108644,16.8889007138617,4441.53833756823,0.0,1.0
2023-03-09,21.1019,21.26,21.1019,21.2599,5101,16.7949054653081,16.9207365304759,16.7949054653081,16.9206569409344,6409.1335388785,0.0,1.0
2023-03-10,21.1453,21.22,21.1453,21.22,865,16.8294473263346,16.8889007138617,16.8294473263346,16.8889007138617,1086.82621272886,0.0,1.0
2023-03-13,21.23,21.27,21.16,21.1838,4022,16.8968596680153,16.9286954846295,16.8411469889403,16.8600892998258,5053.427777567,0.0,1.0
2023-03-14,21.348,21.37,21.3,21.37,4757,16.9907753270273,17.0082850261651,16.9525723470902,17.0082850261651,5976.91594676437,0.0,1.0
2023-03-15,21.3,21.3,21.26,21.285,1730,16.9525723470902,16.9525723470902,16.9207365304759,16.9406339158599,2173.65242545772,0.0,1.0
2023-03-16,21.56,21.56,21.34,21.39,19295,17.1595051550828,17.1595051550828,16.9844081637045,17.0242029344723,24243.1349995415,0.0,1.0
2023-03-17,21.4079,21.53,21.39,21.53,2797,17.0384494624072,17.1356282926222,17.0242029344723,17.1356282926222,3514.28082890475,0.0,1.0
2023-03-20,21.4177,21.42,21.41,21.41,478,17.0462492374776,17.048079796933,17.0401208427794,17.0401208427794,600.581421600457,0.0,1.0
2023-03-21,21.6,21.74,21.44,21.46,23926,17.1913409716971,17.302766329847,17.0639977052401,17.0799156135472,30061.7386887291,0.0,1.0
2023-03-22,21.5818,21.64,21.49,21.52,5534,17.1768556751376,17.2231767883114,17.1037924760079,17.1276693384686,6953.17486848729,0.0,1.0
2023-03-23,21.5241,21.63,21.5241,21.63,393,17.1309325096716,17.2152178341578,17.1309325096716,17.2152178341578,493.783470060624,0.0,1.0
2023-03-24,21.5554,21.61,21.53,21.61,825,17.1558440361722,17.1992999258507,17.1356282926222,17.1992999258507,1036.5683531807,0.0,1.0
2023-03-27,21.3974,21.5308,21.3974,21.53,1446,17.1096821020815,17.2163507437117,17.1096821020815,17.2157110517079,1808.3702675128,0.1,1.0
2023-03-28,21.3466,21.3466,21.3344,21.3344,209,17.0690616598416,17.0690616598416,17.0593063567839,17.0593063567839,261.375785553369,0.0,1.0
2023-03-29,21.5858,21.62,21.58,21.59,5487,17.2603295689715,17.2876764021331,17.2556918019441,17.2636879519914,6862.05232215955,0.0,1.0
2023-03-30,21.7106,21.7106,21.7106,21.7106,19,17.3601215215611,17.3601215215611,17.3601215215611,17.3601215215611,23.7614350503064,0.0,1.0
2023-03-31,21.9308,21.9308,21.82,21.875,2187,17.5361967456013,17.5361967456013,17.4475994030779,17.4915782283377,2735.06623447474,0.0,1.0
2023-04-03,21.9338,23.82,21.9,23.82,4487,17.5385955906155,19.0468294125259,17.5115686034558,19.0468294125259,5611.45047740656,0.0,1.0
2023-04-04,21.8,21.972,21.8,21.91,1508,17.4316071029834,17.569140883796,17.4316071029834,17.5195647535031,1885.90758188748,0.0,1.0
2023-04-05,21.8031,21.835,21.8031,21.835,8473,17.4340859094981,17.4595936281488,17.4340859094981,17.4595936281488,10596.3494305919,0.0,1.0
2023-04-06,22.01,22.01,21.85,21.85,2192,17.5995262539755,17.5995262539755,17.4715878532196,17.4715878532196,2741.3192436985,0.0,1.0
2023-04-10,21.8294,21.86,21.8294,21.8499,2335,17.4551157841223,17.4795840032669,17.4551157841223,17.4715078917192,2920.15530749818,0.0,1.0
2023-04-11,21.8672,21.91,21.7959,21.7959,1449,17.4853412313009,17.5195647535031,17.4283286814641,17.4283286814641,1812.12207304705,0.0,1.0
2023-04-12,21.86,23.99,21.86,23.99,2630,17.4795840032669,19.182763963329,17.4795840032669,19.182763963329,3289.0828517003,0.0,1.0
2023-04-13,22.1068,22.15,21.2,21.2,56386,17.6769289864328,17.7114723546368,16.951838100149,16.951838100149,70516.4356182406,0.0,1.0
2023-04-14,22.0581,22.09,22.045,22.045,2142,17.6379877357027,17.6634954543534,17.6275127791408,17.6275127791408,2678.78915146086,0.0,1.0
2023-04-17,21.9891,23.16,21.96,23.16,2327,17.5828143003767,18.5190835094081,17.5595455037393,18.5190835094081,2910.15049274016,0.0,1.0
2023-04-18,22.0306,22.0306,22.0171,22.0171,168,17.6159983230728,17.6159983230728,17.605203520509,17.605203520509,210.101109918498,0.0,1.0
2023-04-19,21.9681,21.98,21.9681,21.98,5393,17.5660223852775,17.5755378038338,17.5660223852775,17.5755378038338,6744.49574875277,0.0,1.0
2023-04-20,21.9798,21.99,21.97,21.97,14931,17.5753778808328,17.583533953881,17.5675416537865,17.5675416537865,18672.7361440066,0.0,1.0
2023-04-21,22.0154,22.07,22.01,22.02,4077,17.603844175001,17.6475031542589,17.5995262539755,17.6075224040227,5098.70372105784,0.0,1.0
2023-04-24,22.17,22.17,22.09,22.09,1122,17.7274646547313,17.7274646547313,17.6634954543534,17.6634954543534,1403.17526981283,0.0,1.0
2023-04-25,22.0444,22.07,22.0444,22.07,1607,17.7069945106104,17.7275575134352,17.7069945106104,17.7275575134352,2000.6416548428,0.1,1.0
2023-04-26,21.9586,22.0,21.91,22.0,98528,17.6380763214553,17.6713305525861,17.59903874578,17.6713305525861,122662.863079248,0.0,1.0
2023-04-27,21.9748,22.01,21.89,21.89,9045,17.6510888466804,17.6793629755645,17.5829738998231,17.5829738998231,11260.6121767599,0.0,1.0
2023-04-28,22.0473,22.1,22.04,22.09,24953,17.7093239132741,17.7516547823706,17.7034602444999,17.7436223593921,31065.3461190371,0.0,1.0
2023-05-01,21.9624,22.33,21.95,22.33,23533,17.6411286421871,17.9364005108749,17.6311684376938,17.9364005108749,29297.5109293191,0.0,1.0
2023-05-02,22.19,22.23,21.9804,21.9804,16276,17.8239465891766,17.8560762810904,17.6555870035483,17.6555870035483,20262.877146373,0.0,1.0
2023-05-03,22.09,22.13,22.0598,22.09,10531,17.7436223593921,17.7757520513059,17.7193644419972,17.7436223593921,13110.614354169,0.0,1.0
2023-05-04,22.1355,22.15,21.84,21.84,14549,17.780169883944,17.7918168972628,17.5428117849309,17.5428117849309,18112.8409684555,0.0,1.0
2023-05-05,22.1825,22.2,22.145,22.145,4848,17.8179222719427,17.831979012155,17.7878006857736,17.7878006857736,6035.53873222025,0.0,1.0
2023-05-08,22.09,24.3,22.04,24.3,16187,17.7436223593921,19.5187878376292,17.7034602444999,19.5187878376292,20152.0762084259,0.0,1.0
2023-05-09,22.0156,22.1,22.0,22.08,7881,17.6838611324324,17.7516547823706,17.6713305525861,17.7355899364137,9811.48530293477,0.0,1.0
2023-05-10,22.23,22.23,22.08,22.1,6192,17.8560762810904,17.8560762810904,17.7355899364137,17.7516547823706,7708.75739065752,0.0,1.0
2023-05-11,22.1655,22.2,22.1655,22.2,3113,17.8042671528794,17.831979012155,17.8042671528794,17.831979012155,3875.54291943102,0.0,1.0
2023-05-12,22.2,22.21,22.1659,22.1659,2921,17.831979012155,17.8400114351335,17.8045884497985,17.8045884497985,3636.51168251141,0.0,1.0
2023-05-15,22.0504,22.11,22.02,22.11,21561,17.7118139643974,17.759687205349,17.687395398543,17.759687205349,26842.4609334573,0.0,1.0
2023-05-16,21.963,22.02,21.95,22.02,8327,17.6416105875658,17.687395398543,17.6311684376938,17.687395398543,10366.7349470293,0.0,1.0
2023-05-17,21.9265,21.96,21.9265,21.96,1423,17.6122922436945,17.6392008606723,17.6122922436945,17.6392008606723,1771.57005279484,0.0,1.0
2023-05-18,21.88,21.92,21.41,21.8,4023,17.5749414768447,17.6070711687585,17.1974175968576,17.5106820930171,5008.45138608127,0.0,1.0
2023-05-19,22.011,22.1,21.998,22.1,2160,17.6801662178624,17.7516547823706,17.6697240679904,17.7516547823706,2689.10141534564,0.0,1.0
2023-05-22,22.08,22.08,22.02,22.0201,7621,17.7355899364137,17.7355899364137,17.687395398543,17.6874757227727,9487.79716960608,0.0,1.0
2023-05-23,21.92,21.9399,21.908,21.9399,4145,17.6070711687585,17.6230556904856,17.5974322611843,17.6230556904856,5160.33581787394,0.0,1.0
2023-05-24,21.8,21.85,21.8,21.85,9422,17.5106820930171,17.5508442079093,17.5106820930171,17.5508442079093,11729.9599700864,0.0,1.0
2023-05-25,21.74,21.76,21.67,21.75,5084,17.5428117849309,17.5589505262234,17.4863261904072,17.5508811555771,6300.36742997727,0.1,1.0
2023-05-26,21.8019,21.85,21.7,21.7,2174,17.5927611892311,17.6315748620396,17.5105343023459,17.5105343023459,2694.13823618619,0.0,1.0
2023-05-30,21.8876,21.89,21.8443,21.8699,7692,17.6619156956694,17.6638523446245,17.6269753207712,17.6476329096256,9532.34191018592,0.0,1.0
2023-05-31,21.8557,21.8557,21.805,21.84,538,17.6361744033079,17.6361744033079,17.5952626941315,17.6235054913933,666.718661944881,0.0,1.0
2023-06-01,21.9736,21.99,21.9199,21.92,49205,17.7313122832271,17.744546051087,17.6879797628568,17.6880604565633,60977.4939795499,0.0,1.0
2023-06-02,22.0181,22.06,22.0,22.0205,9642,17.7672209826029,17.8010316456107,17.7526154217332,17.769157631558,11948.8872462315,0.0,1.0
2023-06-05,21.9691,22.01,21.966,22.01,26039,17.7276810664363,17.7606847923794,17.725179561536,17.7606847923794,32268.9353873285,0.0,1.0
2023-06-06,21.99,22.0,21.9724,22.0,1185,17.744546051087,17.7526154217332,17.7303439587496,17.7526154217332,1468.51601190461,0.0,1.0
2023-06-07,21.75,21.79,21.7401,21.7401,61879,17.5508811555771,17.5831586381621,17.5428924786374,17.5428924786374,76683.7994098277,0.0,1.0
2023-06-08,21.8985,22.18,21.8401,22.18,3169,17.6707113096738,17.8978640933656,17.6235861850998,17.8978640933656,3927.19598457868,0.0,1.0
2023-06-09,21.98,21.98,21.9016,21.9016,4226,17.7364766804407,17.7364766804407,17.6732128145742,17.6732128145742,5237.08748211722,0.0,1.0
2023-06-12,21.8508,22.11,21.7928,22.11,4888,17.6322204116913,17.8413784988419,17.5854180619431,17.8413784988419,6057.47364235421,0.0,1.0
2023-06-13,21.8055,21.84,21.73,21.74,4538,17.5956661626638,17.6235054913933,17.5347424142847,17.5428117849309,5623.7347358845,0.0,1.0
2023-06-14,21.8258,21.835,21.785,21.835,69234,17.6120469850757,17.6194708060702,17.579123952839,17.6194708060702,85798.5127157839,0.0,1.0
2023-06-15,21.8631,21.94,21.85,21.9,10951,17.6421457375861,17.7041991978557,17.6315748620396,17.6719217152708,13571.0707564282,0.0,1.0
2023-06-16,21.865,21.93,21.865,21.91,5334,17.6436789180089,17.6961298272095,17.6436789180089,17.679991085917,6610.1809345985,0.0,1.0
2023-06-20,21.8692,21.88,21.75,21.75,11824,17.6470680536803,17.6557829739783,17.5508811555771,17.5508811555771,14652.9395145656,0.0,1.0
2023-06-21,21.8095,21.83,21.775,21.8,15052,17.5988939109223,17.6154361207471,17.5710545821927,17.5912280088084,18653.2514862348,0.0,1.0
2023-06-22,21.76,21.7899,21.7492,21.7899,1132,17.5589505262234,17.5830779444556,17.5502356059254,17.5830779444556,1402.83554892491,0.0,1.0
2023-06-23,21.7442,21.78,21.66,21.71,5645,17.5462009206023,17.5750892675159,17.478256819761,17.5186036729922,6995.58893434731,0.0,1.0
2023-06-26,21.79,21.81,21.7135,21.7135,2169,17.5831586381621,17.5992973794546,17.5214279527184,17.5214279527184,2687.94196609376,0.0,1.0
2023-06-27,21.69,21.88,21.6609,21.88,4990,17.5831586381621,17.7371835409399,17.5595685083156,17.7371835409399,6155.49812336296,0.1,1.0
2023-06-28,21.7404,21.7404,21.71,21.71,33299,17.6240157702674,17.6240157702674,17.5993717858229,17.5993717858229,41076.5394809344,0.0,1.0
2023-06-29,21.6756,21.6756,21.61,21.61,7783,17.5714851718463,17.5714851718463,17.5183060475188,17.5183060475188,9600.85007898475,0.0,1.0
2023-06-30,21.8322,21.86,21.74,21.74,9427,17.6984341180306,17.7209703932791,17.6236915073142,17.6236915073142,11628.8338294474,0.0,1.0
2023-07-03,21.76,21.83,21.685,21.83,10924,17.639904654975,17.6966506717879,17.5791053512469,17.6966506717879,13475.4832664563,0.0,1.0
2023-07-05,21.57,21.89,21.49,21.89,78137,17.4858797521972,17.7452901147703,17.4210271615539,17.7452901147703,96387.2057846113,0.0,1.0
2023-07-06,21.48,21.48,21.45,21.45,1476,17.4129205877235,17.4129205877235,17.3886008662322,17.3886008662322,1820.74453508692,0.0,1.0
2023-07-07,21.37,21.42,21.32,21.38,2183,17.323748275589,17.364281144741,17.2832154064369,17.3318548494194,2692.87623312651,0.0,1.0
2023-07-10,21.32,21.61,21.32,21.61,26093,17.2832154064369,17.5183060475188,17.2832154064369,17.5183060475188,32187.4574214248,0.0,1.0
2023-07-11,21.4911,21.4911,21.35,21.3501,1875,17.4219188846752,17.4219188846752,17.3075351279281,17.3076161936664,2312.93767160432,0.0,1.0
2023-07-12,21.71,21.71,21.63,21.63,8078,17.5993717858229,17.5993717858229,17.5345191951796,17.5345191951796,9964.75227265051,0.0,1.0
2023-07-13,21.9,21.91,21.7401,21.77,4221,17.7533966886007,17.7615032624312,17.6237725730525,17.6480112288054,5206.88528631565,0.0,1.0
2023-07-14,21.88,21.91,21.8205,21.91,3134,17.7371835409399,17.7615032624312,17.688949426649,17.7615032624312,3865.99822016423,0.0,1.0
2023-07-17,21.9388,21.9388,21.88,21.88,5069,17.7848501950627,17.7848501950627,17.7371835409399,17.7371835409399,6252.9498972599,0.0,1.0
2023-07-18,21.9014,21.98,21.9,21.97,106939,17.754531608937,17.818249279244,17.7533966886007,17.8101427054136,131916.39555397,0.0,1.0
2023-07-19,22.02,22.06,21.92,22.06,2506,17.8506755745657,17.8831018698873,17.7696098362616,17.8831018698873,3091.31829602155,0.0,1.0
2023-07-20,21.9038,21.9038,21.88,21.8824,1276,17.7564771866563,17.7564771866563,17.7371835409399,17.7391291186592,1574.03118344912,0.0,1.0
2023-07-21,21.99,22.14,21.99,22.14,10695,17.8263558530744,17.9479544605306,17.8263558530744,17.9479544605306,13192.9964788311,0.0,1.0
2023-07-24,21.94,22.03,21.94,22.0,1286,17.7858229839224,17.8587821483961,17.7858229839224,17.8344624269049,1586.36685103101,0.0,1.0
2023-07-25,21.9355,21.94,21.93,21.9301,1673,17.7821750256987,17.7858229839224,17.777716410092,17.7777974758303,2063.75718645015,0.0,1.0
2023-07-26,21.86,21.99,21.83,21.83,11653,17.8020361315832,17.9079036840583,17.7776051579351,17.7776051579351,14309.2946288356,0.1,1.0
2023-07-27,21.78,21.83,21.67,21.81,23589,17.7368868685216,17.7776051579351,17.6473066318119,17.7613178421697,28966.0989444437,0.0,1.0
2023-07-28,21.77,21.8599,21.75,21.76,2480,17.7287432106389,17.8019546950044,17.7124558948735,17.7205995527562,3045.31456959686,0.0,1.0
2023-07-31,21.73,21.83,21.73,21.78,93593,17.6961685791081,17.7776051579351,17.6961685791081,17.7368868685216,114927.470367854,0.0,1.0
2023-08-01,21.69,21.78,21.69,21.7,9507,17.6635939475773,17.7368868685216,17.6635939475773,17.67173760546,11674.1151665957,0.0,1.0
2023-08-02,21.7305,21.75,21.6737,21.75,6754,17.6965757620022,17.7124558948735,17.6503197852285,17.7124558948735,8293.57040445855,0.0,1.0
2023-08-03,21.63,21.6865,21.63,21.68,913,17.6147320002811,17.6607436673184,17.6147320002811,17.6554502896946,1121.117823404,0.0,1.0
2023-08-04,21.7558,21.77,21.755,21.755,513,17.7171792164455,17.7287432106389,17.7165277238149,17.7165277238149,629.938054114187,0.0,1.0
2023-08-07,21.8155,21.84,21.77,21.84,1940,17.7657968540052,17.7857488158178,17.7287432106389,17.7857488158178,2382.2218810556,0.0,1.0
2023-08-08,21.8263,21.8263,21.8263,21.8263,256,17.7745920045185,17.7745920045185,17.7745920045185,17.7745920045185,314.355052345482,0.0,1.0
2023-08-09,21.89,21.89,21.83,21.83,4274,17.8264671052313,17.8264671052313,17.7776051579351,17.7776051579351,5248.25583486168,0.0,1.0
2023-08-10,21.8,21.95,21.8,21.9,5604,17.753174184287,17.8753290525275,17.753174184287,17.834610763114,6881.42856775032,0.0,1.0
2023-08-11,21.74,21.8099,21.7,21.8,9251,17.7043122369908,17.7612364055909,17.67173760546,17.753174184287,11359.7601142502,0.0,1.0
2023-08-14,21.74,21.84,21.73,21.77,9049,17.7043122369908,17.7857488158178,17.6961685791081,17.7287432106389,11111.7143307589,0.0,1.0
2023-08-15,21.721,21.8199,21.721,21.7921,2108,17.6888392870137,17.7693800634736,17.6888392870137,17.7467406945597,2588.51738415732,0.0,1.0
2023-08-16,21.68,21.78,21.68,21.78,736,17.6554502896946,17.7368868685216,17.6554502896946,17.7368868685216,903.770775493261,0.0,1.0
2023-08-17,21.57,21.68,21.57,21.58,15586,17.5658700529849,17.6554502896946,17.5658700529849,17.5740137108676,19138.8197103777,0.0,1.0
2023-08-18,21.6558,21.7,21.6558,21.68,731,17.6357426376185,17.67173760546,17.6357426376185,17.6554502896946,897.631028377136,0.0,1.0
2023-08-21,21.64,21.68,21.5711,21.5711,1275,17.6228756581638,17.6554502896946,17.566765855352,17.566765855352,1565.63551461129,0.0,1.0
2023-08-22,21.65,21.72,21.65,21.72,2910,17.6310193160465,17.6880249212254,17.6310193160465,17.6880249212254,3573.33282158341,0.0,1.0
2023-08-23,21.9055,21.9297,21.85,21.85,2283,17.8390897749495,17.8587974270256,17.7938924737005,17.7938924737005,2803.40853322162,0.0,1.0
2023-08-24,21.781,21.84,21.781,21.84,1654,17.7377012343099,17.7857488158178,17.7377012343099,17.7857488158178,2031.02834601338,0.0,1.0
2023-08-25,21.9301,21.9301,21.9301,21.9301,246,17.8591231733409,17.8591231733409,17.8591231733409,17.8591231733409,302.075558113237,0.0,1.0
2023-08-28,21.83,21.875,21.8,21.8001,2777,17.8590417367621,17.8958560692474,17.8344988484386,17.8345806580663,3394.46600179069,0.1,1.0
2023-08-29,21.94,21.95,21.85,21.85,3460,17.9490323272818,17.9572132900563,17.8754036623111,17.8754036623111,4229.33106452855,0.0,1.0
2023-08-30,21.91,22.07,21.7,21.7,14144,17.9244894389582,18.0553848433504,17.7526892206934,17.7526892206934,17288.9186637838,0.0,1.0
2023-08-31,21.85,21.93,21.85,21.93,4167,17.8754036623111,17.9408513645072,17.8754036623111,17.9408513645072,5093.53252771403,0.0,1.0
2023-09-01,21.91,21.9399,21.91,21.935,1088,17.9244894389582,17.948950517654,17.9244894389582,17.9449418458945,1329.91682029106,0.0,1.0
2023-09-05,21.7655,21.8719,21.73,21.8,37667,17.8062745268665,17.8933199707873,17.777232109017,17.8344988484386,46042.2581524847,0.0,1.0
2023-09-06,21.76,21.84,21.73,21.73,5061,17.8017749973405,17.8672226995366,17.777232109017,17.777232109017,6186.31344438701,0.0,1.0
2023-09-07,21.97,21.97,21.7,21.7,12181,17.9735752156053,17.9735752156053,17.7526892206934,17.7526892206934,14889.4455771741,0.0,1.0
2023-09-08,21.9419,22.0,21.93,21.9851,6207,17.9505867102089,17.9981181039288,17.9408513645072,17.9859284693948,7587.12656575976,0.0,1.0
2023-09-11,22.0295,22.06,21.95,22.02,6581,18.0222519441137,18.0472038805759,17.9572132900563,18.0144800294779,8044.28547273478,0.0,1.0
2023-09-12,21.93,22.04,21.93,22.03,2450,17.9408513645072,18.0308419550269,17.9408513645072,18.0226609922524,2994.75754569219,0.0,1.0
2023-09-13,22.02,22.13,22.0,22.0,1572,18.0144800294779,18.1044706199975,17.9981181039288,17.9981181039288,1921.53422931759,0.0,1.0
2023-09-14,22.0607,22.14,22.03,22.03,7000,18.0477765479701,18.112651582772,18.0226609922524,18.0226609922524,8556.45013054911,0.0,1.0
2023-09-15,21.9626,22.03,21.93,22.03,4896,17.9675213031522,18.0226609922524,17.9408513645072,18.0226609922524,5984.62569130976,0.0,1.0
2023-09-18,22.026,22.09,21.98,21.98,3000,18.0193886071426,18.0717467688995,17.9817561783798,17.9817561783798,3667.05005594961,0.0,1.0
2023-09-19,22.0053,22.016,22.0,22.0,957,18.0024540141993,18.0112076443681,17.9981181039288,17.9981181039288,1169.78896784793,0.0,1.0
2023-09-20,21.96,22.05,21.96,22.0499,6555,17.9653942528308,18.0390229178014,17.9653942528308,18.0389411081737,8012.5043722499,0.0,1.0
2023-09-21,21.68,21.9531,21.68,21.9531,36803,17.7363272951444,17.9597493885164,17.7363272951444,17.9597493885164,44986.1477363713,0.0,1.0
2023-09-22,21.85,22.05,21.85,22.0499,2329,17.8754036623111,18.0390229178014,17.8754036623111,18.0389411081737,2846.85319343556,0.0,1.0
2023-09-25,21.85,21.95,21.85,21.95,13507,17.8754036623111,17.9572132900563,17.8754036623111,17.9572132900563,16510.2817019038,0.0,1.0
2023-09-26,21.8191,21.88,21.7901,21.8799,8133,17.8501244873379,17.8999465506347,17.8263996952918,17.8998647410069,9941.3727016794,0.0,1.0
2023-09-27,21.61,21.97,21.61,21.97,16429,17.760870183468,18.0567477061912,17.760870183468,18.0567477061912,19989.4873580274,0.1,1.0
2023-09-28,21.83,21.83,21.58,21.79,19928,17.9416842251321,17.9416842251321,17.736213723241,17.9088089448296,24246.7894619741,0.0,1.0
2023-09-29,21.6,21.8,21.6,21.75,6825,17.7526513633923,17.9170277649052,17.7526513633923,17.875933664527,8304.1117060404,0.0,1.0
2023-10-02,21.64,21.67,21.54,21.67,6974,17.7855266436949,17.8101831039218,17.7033384429384,17.8101831039218,8485.4029359598,0.0,1.0
2023-10-03,21.48,22.03,21.43,22.03,8164,17.6540255224846,18.106060626645,17.6129314221064,18.106060626645,9933.29933598735,0.0,1.0
2023-10-04,21.5756,21.64,21.4301,21.64,9164,17.7325974424077,17.7855266436949,17.6130136103071,17.7855266436949,11150.0189998761,0.0,1.0
2023-10-05,21.55,21.6101,21.55,21.585,39474,17.7115572630141,17.7609523716687,17.7115572630141,17.7403231332789,48028.7920123426,0.0,1.0
2023-10-06,21.6549,21.66,21.4996,21.4996,3214,17.7977726856076,17.8019642838462,17.6701344098328,17.6701344098328,3910.53699973829,0.0,1.0
2023-10-09,21.8512,21.8512,21.8182,21.8182,3849,17.9591081236925,17.9591081236925,17.9319860174429,17.9319860174429,4683.15398630762,0.0,1.0
2023-10-10,21.82,21.8499,21.76,21.76,3507,17.9334654050565,17.9580396770827,17.8841524846026,17.8841524846026,4267.03586125768,0.0,1.0
2023-10-11,21.8296,21.8296,21.81,21.82,1762,17.9413554723291,17.9413554723291,17.9252465849809,17.9334654050565,2143.86004777189,0.0,1.0
2023-10-12,21.7848,21.7848,21.78,21.78,1350,17.9045351583902,17.9045351583902,17.9005901247539,17.9005901247539,1642.57154624975,0.0,1.0
2023-10-13,21.766,21.766,21.7548,21.7548,728,17.889083776648,17.889083776648,17.8798786981633,17.8798786981633,885.771915310975,0.0,1.0
2023-10-16,21.75,21.87,21.75,21.87,2928,17.875933664527,17.9745595054347,17.875933664527,17.9745595054347,3562.55517586612,0.0,1.0
2023-10-17,21.5889,21.6899,21.56,21.65,11408,17.7435284731084,17.8265385558724,17.7197760830897,17.7937454637705,13880.3379256423,0.0,1.0
2023-10-18,21.5184,21.64,21.49,21.64,3764,17.6855857915751,17.7855266436949,17.6622443425602,17.7855266436949,4579.73281487706,0.0,1.0
2023-10-19,21.4437,21.58,21.44,21.47,16814,17.62419120561,17.736213723241,17.621150242182,17.6458067024089,20457.9244286246,0.0,1.0
2023-10-20,21.5042,21.5299,21.4685,21.4707,5484,17.6739150670676,17.6950374346621,17.6445738793976,17.6463820198142,6672.49063676566,0.0,1.0
2023-10-23,21.6003,21.61,21.4,21.44,2691,17.7528979279946,17.760870183468,17.5882749618794,17.621150242182,3274.19261552449,0.0,1.0
2023-10-24,21.6633,21.7,21.61,21.66,2266,17.8046764944711,17.8348395641488,17.760870183468,17.8019642838462,2757.0867583718,0.0,1.0
2023-10-25,21.6215,21.65,21.5972,21.64,3362,17.770321826555,17.7937454637705,17.7503500937711,17.7855266436949,4090.6115099938,0.0,1.0
2023-10-26,21.53,21.59,21.48,21.56,10613,17.7773078236193,17.8268497868992,17.7360228542193,17.8020788052592,12853.3460896938,0.1,1.0
2023-10-27,21.56,21.655,21.51,21.51,1545,17.8020788052592,17.8805202471191,17.7607938358593,17.7607938358593,1871.14102596598,0.0,1.0
2023-10-30,21.65,21.65,21.61,21.65,1245,17.8763917501791,17.8763917501791,17.8433637746592,17.8763917501791,1507.81267140948,0.0,1.0
2023-10-31,21.7489,21.75,21.7489,21.75,3612,17.9580534196522,17.958961688979,17.9580534196522,17.958961688979,4374.47338886029,0.0,1.0
2023-11-01,21.9333,21.97,21.824,21.824,3924,18.1103123867993,18.1406155543388,18.020063443691,18.020063443691,4752.33487759903,0.0,1.0
2023-11-02,22.04,22.18,21.86,21.86,13709,18.1984145114988,18.3140124258186,18.0497886216589,18.0497886216589,16602.8947087169,0.0,1.0
2023-11-03,22.3,22.3,22.18,22.18,221082,18.4130963523785,18.4130963523785,18.3140124258186,18.3140124258186,267751.197606868,0.0,1.0
2023-11-06,22.35,22.35,22.21,22.2242,215510,18.4543813217785,18.4543813217785,18.3387834074586,18.3505083387682,261002.978968238,0.0,1.0
2023-11-07,22.18,22.47,22.18,22.47,19852,18.3140124258186,18.5534652483383,18.3140124258186,18.5534652483383,24042.6483155189,0.0,1.0
2023-11-08,22.2932,22.33,22.2552,22.26,2340,18.4074815965401,18.4378673340185,18.3761050197962,18.3800683768585,2833.96116554071,0.0,1.0
2023-11-09,22.2404,22.28,22.23,22.28,1889,18.3638846688538,18.3965823646185,18.3552973952186,18.3965823646185,2287.75753919077,0.0,1.0
2023-11-10,22.346,22.36,22.3199,22.33,6695,18.4510785242265,18.4626383156585,18.4295277701997,18.4378673340185,8108.27777918591,0.0,1.0
2023-11-13,22.3522,22.365,22.33,22.33,4911,18.4561978604321,18.4667668125984,18.4378673340185,18.4378673340185,5947.68516408991,0.0,1.0
2023-11-14,22.52,22.58,22.49,22.56,52288,18.5947502177383,18.6442921810182,18.5699792360983,18.6277781932583,63325.7100101678,0.0,1.0
2023-11-15,22.2832,22.3599,22.26,22.331,6639,18.3992246026601,18.4625557457197,18.3800683768585,18.4386930334065,8040.45648633538,0.0,1.0
2023-11-16,22.3768,22.42,22.35,22.41,6307,18.4765100653768,18.5121802789384,18.4543813217785,18.5039232850584,7638.37310729286,0.0,1.0
2023-11-17,22.3566,22.38,22.3,22.3,1516,18.4598309377393,18.4791523034184,18.4130963523785,18.4130963523785,1836.01928502552,0.0,1.0
2023-11-20,22.3527,22.39,22.3,22.35,7748,18.4566107101261,18.4874092972984,18.4130963523785,18.4543813217785,9383.56030367922,0.0,1.0
2023-11-21,22.4397,24.5393,22.09,22.9399,7493,18.528446556882,20.2620849919248,18.2396994808987,18.9414613907591,9074.7312023062,0.0,1.0
2023-11-22,22.5004,22.52,22.42,22.425,6298,18.5785665097335,18.5947502177383,18.5121802789384,18.5163087758784,7627.47325665616,0.0,1.0
2023-11-24,22.487,22.49,22.445,22.445,1030,18.5675021379343,18.5699792360983,18.5328227636384,18.5328227636384,1247.42735064399,0.0,1.0
2023-11-27,22.4224,23.01,22.4,23.01,2561,18.5967318962695,19.0840766792654,18.578153742527,19.0840766792654,3087.84181652472,0.1,1.0
2023-11-28,22.4904,22.51,22.264,22.264,6130,18.6531298629879,18.6693857475126,18.4653578090902,18.4653578090902,7391.04659714819,0.0,1.0
2023-11-29,22.52,22.6,22.52,22.6,3081,18.6776795661476,18.7440301152281,18.6776795661476,18.7440301152281,3714.81477419472,0.0,1.0
2023-11-30,22.5473,22.57,22.475,22.4846,9234,18.7003216910214,18.7191486593229,18.6403573822899,18.6483194481795,11133.5928675475,0.0,1.0
2023-12-01,22.5956,22.62,22.53,22.56,5714,18.7403808350287,18.7606177524982,18.6859733847827,18.7108548406879,6889.4682310122,0.0,1.0
2023-12-04,22.56,22.56,22.2,22.2,11732,18.7108548406879,18.7108548406879,18.4122773698258,18.4122773698258,14145.4744988161,0.0,1.0
2023-12-05,22.59,22.61,22.5665,22.5665,6168,18.735736296593,18.7523239338632,18.7162458228007,18.7162458228007,7436.86385174718,0.0,1.0
2023-12-06,22.5853,22.66,22.58,22.63,17744,18.7318382018346,18.7937930270384,18.727442477958,18.7689115711333,21394.2464632622,0.0,1.0
2023-12-07,22.63,22.66,22.62,22.66,2455,18.7689115711333,18.7937930270384,18.7606177524982,18.7937930270384,2960.03579053814,0.0,1.0
2023-12-08,22.5155,22.55,22.47,22.55,13202,18.6739473477619,18.7025610220528,18.6362104729724,18.7025610220528,15917.8788214601,0.0,1.0
2023-12-11,22.53,22.57,22.514,22.57,1350,18.6859733847827,18.7191486593229,18.6727032749666,18.7191486593229,1627.71825548941,0.0,1.0
2023-12-12,22.72,22.72,22.5301,22.58,30817,18.8435559388488,18.8435559388488,18.6860563229691,18.727442477958,37156.5877625311,0.0,1.0
2023-12-13,22.87,22.94,22.7499,22.76,1738,18.9679632183746,19.02601994882,18.8683544565676,18.876731213389,2095.53653928933,0.0,1.0
2023-12-14,22.77,22.85,22.77,22.8,19867,18.8850250320241,18.9513755811045,18.8850250320241,18.9099064879292,23953.9841346726,0.0,1.0
2023-12-15,22.85,22.88,22.7601,22.88,29246,18.9513755811045,18.9762570370097,18.8768141515754,18.9762570370097,35262.406000032,0.0,1.0
2023-12-18,22.835,22.86,22.77,22.7939,13708,18.9389348531519,18.9596693997396,18.8850250320241,18.9048472585619,16527.9717379621,0.0,1.0
2023-12-19,22.8303,22.87,22.82,22.84,7011,18.9350367583935,18.9679632183746,18.9264941251994,18.9430817624695,8453.2834735083,0.0,1.0
2023-12-20,22.9363,22.98,22.9066,22.9066,20670,19.0229512359251,19.0591952233603,18.9983185945789,18.9983185945789,24922.1750673822,0.0,1.0
2023-12-21,22.9156,22.94,22.87,22.9,11670,19.0057830313505,19.02601994882,18.9679632183746,18.9928446742798,14070.7200307862,0.0,1.0
2023-12-22,22.8958,22.93,22.8958,22.925,2033,18.9893612704531,19.017726130185,18.9893612704531,19.0135792208674,2451.22312104442,0.0,1.0
2023-12-26,22.8026,22.82,22.8,22.82,7194,18.9950010671249,19.0094955992646,18.9928352174949,19.0094955992646,8636.05660354035,0.1,1.0
2023-12-27,22.92,22.94,22.65,22.65,5394,19.0927975081133,19.109457889883,18.8678823542219,18.8678823542219,6475.24177363031,0.0,1.0
2023-12-28,22.87,22.87,22.805,22.8552,64108,19.0511465536889,19.0511465536889,18.9970003129373,19.0388178711793,76958.6206199284,0.0,1.0
2023-12-29,22.815,22.93,22.795,22.89,36382,19.0053305038222,19.1011276989981,18.9886701220524,19.0678069354587,43674.8695232143,0.0,1.0
2024-01-02,22.81,22.81,22.6739,22.765,16254,19.0011654083797,19.0011654083797,18.8877915104367,18.9636795493978,19512.1579140874,0.0,1.0
2024-01-03,22.8012,22.834,22.63,22.63,6206,18.993834840401,19.0211578665034,18.8512219724521,18.8512219724521,7450.00935245642,0.0,1.0
2024-01-04,22.7245,22.82,22.71,22.79,8803,18.9299422763141,19.0094955992646,18.9178634995311,18.98450502661,10567.5849709432,0.0,1.0
2024-01-05,22.6264,22.74,22.61,22.61,32830,18.8482231037336,18.9428540721857,18.8345615906824,18.8345615906824,39410.861592192,0.0,1.0
2024-01-08,22.65,22.7499,22.64,22.64,191286,18.8678823542219,18.9511009611617,18.859552163337,18.859552163337,229629.791974536,0.0,1.0
2024-01-09,22.7906,22.7906,22.72,22.72,13943,18.9850048380631,18.9850048380631,18.9261936904159,18.9261936904159,16737.9117630196,0.0,1.0
2024-01-10,22.94,22.94,22.83,22.83,189036,19.109457889883,19.109457889883,19.0178257901495,19.0178257901495,226928.773437149,0.0,1.0
2024-01-11,23.0259,23.03,22.822,22.8973,17314,19.181014229584,19.1844296078468,19.0111616374416,19.0738879748046,20784.6377583677,0.0,1.0
2024-01-12,23.1271,23.13,22.97,23.03,4079,19.2653157613388,19.2677315166954,19.1344484625376,19.1844296078468,4896.64649511275,0.0,1.0
2024-01-16,23.04,23.14,23.0,23.138,8249,19.1927597987316,19.2760617075803,19.1594390351922,19.2743956694033,9902.53418440429,0.0,1.0
2024-01-17,23.02,23.02,22.95,22.98,17253,19.1760994169619,19.1760994169619,19.1177880807678,19.1427786534224,20711.4101446875,0.0,1.0
2024-01-18,22.9433,22.9583,22.94,22.9563,2997,19.112206852875,19.1247021392023,19.109457889883,19.1230361010253,3597.75669180016,0.0,1.0
2024-01-19,22.9917,23.0099,22.94,22.9692,3706,19.1525249767577,19.1676859241682,19.109457889883,19.1337820472668,4448.87764424806,0.0,1.0
2024-01-22,22.98,23.03,22.95,22.95,5623,19.1427786534224,19.1844296078468,19.1177880807678,19.1177880807678,6750.14543810223,0.0,1.0
2024-01-23,22.9421,22.95,22.91,22.9363,29800,19.1112072299688,19.1177880807678,19.0844673172284,19.1063757192556,35773.4899618435,0.0,1.0
2024-01-24,22.9555,23.005,22.95,22.9887,9532,19.1223696857545,19.1636041306346,19.1177880807678,19.1500259194923,11442.7149770568,0.0,1.0
2024-01-25,23.07,23.07,23.005,23.01,2223,19.2177503713862,19.2177503713862,19.1636041306346,19.167769226077,2668.60631493887,0.0,1.0
2024-01-26,22.95,22.95,22.9,22.9472,8892,19.2010899896165,19.2010899896165,19.159257549552,19.1987473729729,10628.1153887804,0.1,1.0
2024-01-29,22.98,22.98,22.8801,22.9402,36177,19.2261894536552,19.2261894536552,19.1426082384063,19.1928908313639,43240.3655442992,0.0,1.0
2024-01-30,22.96,22.97,22.9184,22.9184,5260,19.2094564776294,19.2178229656423,19.1746518874957,19.1746518874957,6286.98683591822,0.0,1.0
2024-01-31,22.9216,22.99,22.9,22.99,6290,19.1773291636599,19.2345559416681,19.159257549552,19.2345559416681,7518.08882089838,0.0,1.0
2024-02-01,23.0713,23.09,23.01,23.04,11882,19.302575489213,19.3182208217972,19.2512889176939,19.2763883817327,14201.8968791598,0.0,1.0
2024-02-02,23.0279,23.0399,22.96,22.96,2682,19.266264931237,19.2763047168525,19.2094564776294,19.2094564776294,3205.64613953093,0.0,1.0
2024-02-05,22.85,22.9501,22.85,22.95,9528,19.1174251094875,19.2011736544966,19.1174251094875,19.2010899896165,11388.2909833895,0.0,1.0
2024-02-06,22.8994,22.96,22.8901,22.96,11121,19.1587555602712,19.2094564776294,19.1509747264192,19.2094564776294,13292.3157038491,0.0,1.0
2024-02-07,23.0514,23.0514,22.9036,22.9036,4117,19.2859261780674,19.2859261780674,19.1622694852366,19.1622694852366,4920.82220598389,0.0,1.0
2024-02-08,23.035,23.08,23.035,23.08,603,19.2722051377262,19.3098543337843,19.2722051377262,19.3098543337843,720.732521303932,0.0,1.0
2024-02-09,23.0045,23.0448,23.0,23.0044,6508,19.2466873492868,19.2804042959788,19.242922429681,19.2466036844067,7778.65215364179,0.0,1.0
2024-02-12,22.8902,23.0,22.8902,23.0,6839,19.1510583912993,19.242922429681,19.1510583912993,19.242922429681,8174.27813133931,0.0,1.0
2024-02-13,22.8614,22.97,22.81,22.97,27858,19.1269629058222,19.2178229656423,19.0839591574358,19.2178229656423,33297.1253374543,0.0,1.0
2024-02-14,22.925,22.95,22.822,22.822,2486,19.1801737695843,19.2010899896165,19.0939989430513,19.0939989430513,2971.378188991,0.0,1.0
2024-02-15,22.9641,23.0299,22.95,23.0198,9130,19.2128867377147,19.2679382288396,19.2010899896165,19.2594880759466,10912.583614436,0.0,1.0
2024-02-16,22.93,22.95,22.8301,22.88,3778,19.1843570135907,19.2010899896165,19.1007757983418,19.1425245735262,4515.63427112149,0.0,1.0
2024-02-20,23.0558,23.08,23.02,23.02,5312,19.289607432793,19.3098543337843,19.2596554057068,19.2596554057068,6349.13955749004,0.0,1.0
2024-02-21,23.0673,23.13,23.0,23.13,12601,19.2992288940079,19.3516867738488,19.242922429681,19.3516867738488,15061.2777793546,0.0,1.0
2024-02-22,23.175,23.21,23.1241,23.15,4399,19.3893359699069,19.418618677952,19.3467505459212,19.3684197498746,5257.88119604642,0.0,1.0
2024-02-23,23.23,23.28,23.1,23.26,19391,19.4353516539778,19.4771840940424,19.3265873098101,19.4604511180166,23176.988923059,0.0,1.0
2024-02-26,23.0146,23.05,22.86,22.86,31202,19.3388023823089,19.3685484393481,19.2088944608893,19.2088944608893,37132.6794185,0.1,1.0
2024-02-27,22.9563,23.01,22.9321,23.01,15198,19.289813819445,19.334937075462,19.2694789442939,19.334937075462,18086.7400103314,0.0,1.0
2024-02-28,23.04,23.16,22.935,23.16,21010,19.3601455983766,19.4609796900348,19.2719157681756,19.4609796900348,25003.4483232704,0.0,1.0
2024-02-29,23.0,23.12,23.0,23.02,17369,19.3265342344905,19.4273683261487,19.3265342344905,19.3433399164335,20670.3900012796,0.0,1.0
2024-03-01,23.04,23.12,23.035,23.05,10398,19.3601455983766,19.4273683261487,19.3559441778908,19.3685484393481,12374.3862763144,0.0,1.0
2024-03-04,23.2,23.71,23.09,23.71,14970,19.4945910539209,19.9231359434683,19.4021598032342,19.9231359434683,17815.4032079656,0.0,1.0
2024-03-05,23.1138,23.18,23.11,23.18,7708,19.4221585647464,19.4777853719778,19.4189654851772,19.4777853719778,9173.08803787569,0.0,1.0
2024-03-06,23.22,23.32,23.17,23.32,28574,19.5113967358639,19.5954251455791,19.4693825310063,19.5954251455791,34005.1657491256,0.0,1.0
2024-03-07,23.21,23.22,23.15,23.15,7818,19.5029938948924,19.5113967358639,19.4525768490633,19.4525768490633,9303.99614428024,0.0,1.0
2024-03-08,23.17,23.23,23.12,23.12,6115,19.4693825310063,19.5197995768354,19.4273683261487,19.4273683261487,7277.30064239879,0.0,1.0
2024-03-11,23.19,23.19,23.065,23.15,4523,19.4861882129493,19.4861882129493,19.3811527008054,19.4525768490633,5382.70332061649,0.0,1.0
2024-03-12,23.2335,23.2335,23.0991,23.13,54499,19.5227405711754,19.5227405711754,19.4098063885183,19.4357711671202,64857.8262812907,0.0,1.0
2024-03-13,23.15,23.22,23.11,23.11,2775,19.4525768490633,19.5113967358639,19.4189654851772,19.4189654851772,3302.4545024786,0.0,1.0
2024-03-14,23.18,23.2,23.14,23.19,10938,19.4777853719778,19.4945910539209,19.4441740080918,19.4861882129493,13017.0260713913,0.0,1.0
2024-03-15,23.1117,23.15,23.09,23.1,11645,19.4203939681424,19.4525768490633,19.4021598032342,19.4105626442057,13858.4081734642,0.0,1.0
2024-03-18,23.1508,23.34,23.1508,23.34,6828,19.453249076341,19.6122308275221,19.453249076341,19.6122308275221,8125.82318663924,0.0,1.0
2024-03-19,23.34,23.34,23.23,23.2341,1710,19.6122308275221,19.6122308275221,19.5197995768354,19.5232447416337,2035.02601774357,0.0,1.0
2024-03-20,23.32,23.32,23.228,23.235,82818,19.5954251455791,19.5954251455791,19.5181190086411,19.5240009973212,98559.5232382964,0.0,1.0
2024-03-21,23.21,23.3,23.2,23.3,8955,19.5029938948924,19.578619463636,19.4945910539209,19.578619463636,10657.1099350255,0.0,1.0
2024-03-22,23.2357,23.28,23.2001,23.26,11800,19.5245891961892,19.561813781693,19.4946750823306,19.54500809975,14042.8695961252,0.0,1.0
2024-03-25,23.0203,23.06,22.96,23.02,2899,19.4696346162354,19.5032112635539,19.4186353257241,19.469380888422,3427.68886090703,0.15,1.0
2024-03-26,23.05,23.05,22.96,22.98,6742,19.4947536697709,19.4947536697709,19.4186353257241,19.43555051329,7971.53442574513,0.0,1.0
2024-03-27,23.05,23.05,22.96,23.04,2662,19.4947536697709,19.4947536697709,19.4186353257241,19.4862960759879,3147.46731553449,0.0,1.0
2024-03-28,22.924,23.02,22.92,22.9883,2940,19.3881879881053,19.469380888422,19.3848049505922,19.4425703161299,3476.16600588709,0.0,1.0
2024-04-01,22.72,22.91,22.72,22.89,344989,19.2156530749325,19.3763473568092,19.2156530749325,19.3594321692432,407904.433403054,0.0,1.0
2024-04-02,22.864,22.88,22.8,22.8132,21416,19.3374424254075,19.3509745754602,19.2833138251964,19.2944778489899,25321.6228510468,0.0,1.0
2024-04-03,22.97,22.99,22.82,22.83,282031,19.4270929195071,19.444008107073,19.3002290127623,19.3086866065453,333464.821362699,0.0,1.0
2024-04-04,22.94,22.95,22.9,22.9223,7407,19.4017201381581,19.4101777319411,19.3678897630262,19.3867501971622,8757.81006993388,0.0,1.0
2024-04-05,23.01,23.01,22.9,22.9001,20407,19.460923294639,19.460923294639,19.3678897630262,19.367974338964,24128.6121367815,0.0,1.0
2024-04-08,23.0,23.01,22.89,22.895,72906,19.452465700856,19.460923294639,19.3594321692432,19.3636609661347,86201.822729661,0.0,1.0
2024-04-09,22.8813,22.93,22.85,22.93,21550,19.352074062652,19.3932625443751,19.3256017941113,19.3932625443751,25480.0603492744,0.0,1.0
2024-04-10,22.85,22.91,22.73,22.91,36689,19.3256017941113,19.3763473568092,19.2241106687155,19.3763473568092,43379.9505408133,0.0,1.0
2024-04-11,22.73,22.77,22.72,22.74,25339,19.2241106687155,19.2579410438474,19.2156530749325,19.2325682624985,29960.0579670656,0.0,1.0
2024-04-12,22.78,22.83,22.73,22.76,37530,19.2663986376304,19.3086866065453,19.2241106687155,19.2494834500645,44374.3231975994,0.0,1.0
2024-04-15,22.69,22.91,22.68,22.91,6929,19.1902802935836,19.3763473568092,19.1818226998006,19.3763473568092,8192.63750162978,0.0,1.0
2024-04-16,22.79,22.79,22.65,22.65,7745,19.2748562314134,19.2748562314134,19.1564499184517,19.1564499184517,9157.45092367192,0.0,1.0
2024-04-17,22.63,22.79,22.52,22.57,16476,19.1395347308857,19.2748562314134,19.0465011992729,19.0887891681878,19480.7180656447,0.0,1.0
2024-04-18,22.71,22.76,22.71,22.74,1137,19.2071954811496,19.2494834500645,19.2071954811496,19.2325682624985,1344.35399615429,0.0,1.0
2024-04-19,22.76,22.81,22.76,22.7891,18174,19.2494834500645,19.2917714189794,19.2494834500645,19.2740950479729,21488.3812894529,0.0,1.0
2024-04-22,22.861,22.87,22.76,22.7602,14543,19.3349051472726,19.3425169816772,19.2494834500645,19.2496526019401,17195.1980352434,0.0,1.0
2024-04-23,22.911,22.96,22.89,22.92,3024,19.3771931161875,19.4186353257241,19.3594321692432,19.3848049505922,3575.4850346267,0.0,1.0
2024-04-24,22.93,22.93,22.895,22.895,1508,19.3932625443751,19.3932625443751,19.3636609661347,19.3636609661347,1783.01303975433,0.0,1.0
2024-04-25,22.82,22.82,22.6,22.67,11231,19.4270929195071,19.4270929195071,19.2398028037186,19.2993951132877,13192.4740907917,0.15,1.0
2024-04-26,22.8518,22.86,22.83,22.85,3170,19.4541648544256,19.4611456678322,19.4356061065883,19.4526324807509,3723.6348381987,0.0,1.0
2024-04-29,22.73,22.84,22.73,22.84,8518,19.3504742357754,19.4441192936696,19.3504742357754,19.4441192936696,10005.6534863649,0.0,1.0
2024-04-30,22.77,22.89,22.74,22.89,8752,19.3845269841006,19.4866852290761,19.3589874228567,19.4866852290761,10280.5211684275,0.0,1.0
2024-05-01,22.86,22.88,22.66,22.66,8160,19.4611456678322,19.4781720419948,19.2908819262064,19.2908819262064,9585.12942577335,0.0,1.0
2024-05-02,22.93,22.96,22.84,22.889,11407,19.5207379774013,19.5462775386451,19.4441192936696,19.485833910368,13399.2121764456,0.0,1.0
2024-05-03,22.98,22.98,22.91,22.93,10723,19.5633039128077,19.5633039128077,19.5037116032387,19.5207379774013,12595.7527981088,0.0,1.0
2024-05-06,22.99,22.99,22.95,22.98,14208,19.571817099889,19.571817099889,19.5377643515638,19.5633039128077,16689.4018236995,0.0,1.0
2024-05-07,23.0,23.0,22.96,22.98,12962,19.5803302869703,19.5803302869703,19.5462775386451,19.5633039128077,15225.7901491267,0.0,1.0
2024-05-08,23.01,23.01,22.92,22.96,24737,19.5888434740516,19.5888434740516,19.51222479032,19.5462775386451,29057.2728683033,0.0,1.0
2024-05-09,22.92,23.01,22.9184,23.01,57267,19.51222479032,19.5888434740516,19.510862680387,19.5888434740516,67268.5792678629,0.0,1.0
2024-05-10,23.01,23.01,22.9,22.93,25560,19.5888434740516,19.5888434740516,19.4951984161574,19.5207379774013,30024.0083483782,0.0,1.0
2024-05-13,22.79,23.01,22.79,23.01,16300,19.4015533582632,19.5888434740516,19.4015533582632,19.5888434740516,19146.7658872678,0.0,1.0
2024-05-14,22.88,22.9165,22.79,22.84,24188,19.4781720419948,19.5092451748415,19.4015533582632,19.4441192936696,28412.3909988487,0.0,1.0
2024-05-15,23.12,23.12,22.893,22.893,2020791,19.6824885319458,19.6824885319458,19.4892391852005,19.4892391852005,2373718.53890171,0.0,1.0
2024-05-16,23.045,23.0995,23.0,23.0,44898,19.6186396288361,19.6650364984291,19.5803302869703,19.5803302869703,52739.3555096044,0.0,1.0
2024-05-17,22.98,23.05,22.9135,22.92,30209,19.5633039128077,19.6228962223768,19.5066912187171,19.51222479032,35484.9478949984,0.0,1.0
2024-05-20,23.06,23.06,22.965,22.985,20921,19.631409409458,19.631409409458,19.5505341321858,19.5675605063484,24574.8152838976,0.0,1.0
2024-05-21,23.08,23.1,23.02,23.06,37952,19.6484357836206,19.6654621577832,19.5973566611329,19.631409409458,44580.2490155577,0.0,1.0
2024-05-22,22.92,23.04,22.92,23.02,24659,19.51222479032,19.6143830352955,19.51222479032,19.5973566611329,28965.6503076157,0.0,1.0
2024-05-23,22.9799,23.24,22.97,23.24,11624,19.5632187809369,19.7846467769213,19.5547907257264,19.7846467769213,13654.1108388712,0.0,1.0
2024-05-24,22.8475,23.03,22.6201,23.03,5096,19.5356360547935,19.691681730688,19.341198867405,19.691681730688,5959.9216362055,0.1,1.0
2024-05-28,22.66,23.04,22.66,23.04,16457,19.3753151549019,19.7002321786823,19.3753151549019,19.7002321786823,19246.9447345043,0.0,1.0
2024-05-29,22.64,22.78,22.64,22.78,33441,19.3582142589135,19.4779205308325,19.3582142589135,19.4779205308325,39110.2314435533,0.0,1.0
2024-05-30,22.71,22.75,22.68,22.74,40419,19.418067394873,19.4522691868499,19.3924160508903,19.4437187388557,47271.2073417955,0.0,1.0
2024-05-31,22.75,22.84,22.71,22.81,11602,19.4522691868499,19.5292232187979,19.418067394873,19.5035718748152,13568.8796748933,0.0,1.0
2024-06-03,22.7,22.81,22.7,22.81,5639,19.4095169468788,19.5035718748152,19.4095169468788,19.5035718748152,6594.97608056569,0.0,1.0
2024-06-04,22.79,22.89,22.79,22.88,9515,19.4864709788268,19.571975458769,19.4864709788268,19.5634250107747,11128.0718933468,0.0,1.0
2024-06-05,22.86,22.97,22.86,22.8901,13181,19.5463241147863,19.6403790427227,19.5463241147863,19.5720609632489,15415.5665398007,0.0,1.0
2024-06-06,22.84,22.9899,22.84,22.98,22618,19.5292232187979,19.6573944342312,19.5292232187979,19.6489294907169,26452.4151427974,0.0,1.0
2024-06-07,22.8,22.96,22.8,22.86,9968,19.495021426821,19.6318285947285,19.495021426821,19.5463241147863,11657.8686949953,0.0,1.0
2024-06-10,22.99,22.99,22.84,22.89,7779,19.6574799387112,19.6574799387112,19.5292232187979,19.571975458769,9097.76891837567,0.0,1.0
2024-06-11,22.92,23.06,22.77,22.77,15826,19.5976268027516,19.7173330746707,19.4693700828383,19.4693700828383,18508.9717061594,0.0,1.0
2024-06-12,23.06,23.08,23.02,23.05,6040,19.7173330746707,19.7344339706591,19.6831312826938,19.7087826266765,7063.9573553142,0.0,1.0
2024-06-13,23.1966,23.24,23.13,23.24,4071,19.8341321942717,19.8712411385666,19.7771862106302,19.8712411385666,4761.15403865632,0.0,1.0
2024-06-14,23.27,23.27,23.12,23.2599,19157,19.8968924825493,19.8968924825493,19.768635762636,19.8882565300751,22404.6740158533,0.0,1.0
2024-06-17,23.29,23.29,23.15,23.15,5621,19.9139933785377,19.9139933785377,19.7942871066187,19.7942871066187,6573.92455202338,0.0,1.0
2024-06-18,23.3788,23.44,23.25,23.44,18088,19.9899213567264,20.042250098451,19.8797915865609,20.042250098451,21154.4471263118,0.0,1.0
2024-06-20,23.22,23.33,23.22,23.22,9511,19.8541402425782,19.9481951705146,19.8541402425782,19.8541402425782,11123.3937758929,0.0,1.0
2024-06-21,23.2592,23.32,23.22,23.289,19049,19.8876579987156,19.9396447225204,19.8541402425782,19.9131383337383,22278.3648445993,0.0,1.0
2024-06-24,23.25,25.59,23.22,25.59,6957,19.8797915865609,21.8805964172083,19.8541402425782,21.8805964172083,8136.41578160941,0.0,1.0
2024-06-25,23.0,23.13,23.0,23.02,19778,19.7942871066187,19.90616785983,19.7942871066187,19.8114995301896,22981.0751733461,0.15,1.0
2024-06-26,23.06,23.06,22.9801,23.0258,2391,19.8459243773316,19.8459243773316,19.7771607451655,19.8164911330252,2778.22584384016,0.0,1.0
2024-06-27,23.1,23.14,22.99,23.1,8484,19.8803492244735,19.9147740716155,19.7856808948332,19.8803492244735,9857.99584238391,0.0,1.0
2024-06-28,22.9655,23.11,22.9655,23.11,60455,19.7645956759587,19.888955436259,19.7645956759587,19.888955436259,70245.7730612117,0.0,1.0
2024-07-01,23.04,23.04,22.96,22.99,9875,19.8287119537606,19.8287119537606,19.7598622594767,19.7856808948332,11474.2702668012,0.0,1.0
2024-07-02,23.12,23.12,22.82,22.82,29619,19.8975616480445,19.8975616480445,19.6393752944799,19.6393752944799,34415.8390918869,0.0,1.0
2024-07-03,23.105,23.14,23.04,23.06,8441,19.8846523303663,19.9147740716155,19.8287119537606,19.8459243773316,9808.0319313487,0.0,1.0
2024-07-05,23.2247,23.27,23.1541,23.1541,25831,19.9876686854385,20.0266548248268,19.926908830233,19.926908830233,30014.367115113,0.0,1.0
2024-07-08,23.25,23.25,23.16,23.2,3572,20.0094424012558,20.0094424012558,19.9319864951864,19.9664113423284,4150.49047017861,0.0,1.0
2024-07-09,23.21,23.21,23.13,23.2,13995,19.9750175541139,19.9750175541139,19.90616785983,19.9664113423284,16261.5101148235,0.0,1.0
2024-07-10,23.24,23.24,21.34,21.34,10705,20.0008361894703,20.0008361894703,18.3656559502279,18.3656559502279,12438.6899449222,0.0,1.0
2024-07-11,23.13,23.28,23.13,23.24,8494,19.90616785983,20.0352610366123,19.90616785983,20.0008361894703,9869.61535657812,0.0,1.0
2024-07-12,23.17,23.46,23.17,23.46,26071,19.9405927069719,20.190172848751,19.9405927069719,20.190172848751,30293.2354557745,0.0,1.0
2024-07-15,23.36,23.36,23.19,23.3272,5362,20.1041107308962,20.1041107308962,19.9578051305429,20.0758823562398,6230.38351094559,0.0,1.0
2024-07-16,23.22,23.32,23.22,23.32,11688,19.9836237658994,20.0696858837542,19.9836237658994,20.0696858837542,13580.8881902149,0.0,1.0
2024-07-17,23.33,23.33,23.19,23.19,33331,20.0782920955397,20.0782920955397,19.9578051305429,19.9578051305429,38729.0027607848,0.0,1.0
2024-07-18,23.19,23.32,23.19,23.2407,36321,19.9578051305429,20.0696858837542,19.9578051305429,20.0014386242953,42203.2375048592,0.0,1.0
2024-07-19,23.24,23.34,23.24,23.27,5321,20.0008361894703,20.0868983073252,20.0008361894703,20.0266548248268,6182.74350274927,0.0,1.0
2024-07-22,23.38,23.45,23.35,23.45,40458,20.1213231544671,20.1815666369656,20.0955045191107,20.1815666369656,47010.2305270119,0.0,1.0
2024-07-23,23.4,23.51,23.4,23.42,18853,20.1385355780381,20.2332039076785,20.1385355780381,20.1557480016091,21906.27011038,0.0,1.0
2024-07-24,23.37,23.4826,23.37,23.46,6780,20.1127169426817,20.2096228873862,20.1127169426817,20.190172848751,7878.03062368726,0.0,1.0
2024-07-25,23.44,23.51,23.42,23.5,15243,20.1729604251801,20.2332039076785,20.1557480016091,20.224597695893,17711.6254862633,0.0,1.0
2024-07-26,23.2091,23.27,23.18,23.1864,17463,20.1463672307629,20.1992307094999,20.1211073419083,20.1266627813815,20117.7963579021,0.2,1.0
2024-07-29,23.17,23.29,23.17,23.29,760936,20.1124269677315,20.2165914578535,20.1124269677315,20.2165914578535,876616.588753168,0.0,1.0
2024-07-30,23.3,23.35,23.18,23.35,11732,20.2252718320304,20.2686737029145,20.1211073419083,20.2686737029145,13515.5464050224,0.0,1.0
2024-07-31,23.19,23.33,23.19,23.275,14693,20.1297877160852,20.2513129545609,20.1297877160852,20.2035708965883,16926.6896802757,0.0,1.0
2024-08-01,23.41,23.41,23.31,23.32,4186,20.3207559479756,20.3207559479756,20.2339522062072,20.242632580384,4822.37276265121,0.0,1.0
2024-08-02,23.51,23.57,23.44,23.53,87572,20.4075596897439,20.459641934805,20.3467970705061,20.4249204380976,100885.051975846,0.0,1.0
2024-08-05,23.7,24.05,23.3,23.3,27534,20.5724867991038,20.8762998952931,20.2252718320304,20.2252718320304,31719.8307804202,0.0,1.0
2024-08-06,23.45,23.94,23.45,23.94,25212,20.3554774446829,20.7808157793479,20.3554774446829,20.7808157793479,29044.8308867564,0.0,1.0
2024-08-07,23.53,23.55,23.38,23.55,12977,20.4249204380976,20.4422811864513,20.2947148254451,20.4422811864513,14949.8163738473,0.0,1.0
2024-08-08,23.55,23.57,23.3901,23.518,6402,20.4422811864513,20.459641934805,20.3034820033637,20.4145039890854,7375.25810475228,0.0,1.0
2024-08-09,23.62,23.62,23.47,23.5,15153,20.5030438056891,20.5030438056891,20.3728381930366,20.3988793155671,17456.6207530946,0.0,1.0
2024-08-12,23.68,23.68,23.56,23.63,25668,20.5551260507502,20.5551260507502,20.4509615606281,20.511724179866,29570.1538632898,0.0,1.0
2024-08-13,23.73,23.86,23.645,23.86,17375,20.5985279216344,20.7113727859332,20.5247447411312,20.7113727859332,20016.4182396237,0.0,1.0
2024-08-14,23.8075,24.06,23.71,24.06,17157,20.6658008215048,20.88498026947,20.5811671732807,20.88498026947,19765.2769920705,0.0,1.0
2024-08-15,23.7426,23.98,23.63,23.98,34768,20.6094651930972,20.8155372760553,20.511724179866,20.8155372760553,40053.5729125316,0.0,1.0
2024-08-16,23.774,23.82,23.71,23.7399,393026,20.6367215680124,20.6766512892259,20.5811671732807,20.6071214920694,452775.412664539,0.0,1.0
2024-08-19,23.83,23.97,23.74,23.97,57960,20.6853316634027,20.8068569018784,20.6072082958112,20.8068569018784,66771.3151751707,0.0,1.0
2024-08-20,23.9,23.97,23.77,23.97,51488,20.7460942826406,20.8068569018784,20.6332494183417,20.8068569018784,59315.4153854241,0.0,1.0
2024-08-21,23.8,24.08,23.8,24.08,63828,20.6592905408722,20.9023410178237,20.6592905408722,20.9023410178237,73531.3924258246,0.0,1.0
2024-08-22,23.9333,23.96,23.77,23.77,9723,20.7749999286495,20.7981765277016,20.6332494183417,20.6332494183417,11201.1300456898,0.0,1.0
2024-08-23,23.92,23.94,23.81,23.94,58713,20.7634550309943,20.7808157793479,20.6679709150491,20.7808157793479,67638.7893008935,0.0,1.0
2024-08-26,23.87,23.9632,23.71,23.71,32985,20.7200531601101,20.8009542474382,20.5811671732807,20.5811671732807,37999.513993323,0.0,1.0
2024-08-27,23.7039,23.72,23.6,23.6,7858,20.7494796285695,20.7635729474757,20.6585295767465,20.6585295767465,8976.86349413484,0.2,1.0
2024-08-28,23.62,23.7698,23.62,23.67,41398,20.6760368052014,20.8071659463283,20.6760368052014,20.7198048763385,47292.4656312284,0.0,1.0
2024-08-29,23.75,23.815,23.65,23.7,11399,20.789833790158,20.8467322826364,20.7022976478837,20.7460657190208,13022.049754345,0.0,1.0
2024-08-30,23.81,23.94,23.69,23.94,22443,20.8423554755226,20.9561524604793,20.7373121047934,20.9561524604793,25638.5527359211,0.0,1.0
2024-09-03,23.78,23.79,23.63,23.74,12682,20.8160946328403,20.8248482470678,20.6847904194288,20.7810801759306,14487.73006269,0.0,1.0
2024-09-04,23.74,23.86,23.6411,23.8,49158,20.7810801759306,20.8861235466598,20.6945069312213,20.8336018612952,56157.3753683735,0.0,1.0
2024-09-05,23.82,23.8399,23.69,23.69,10016,20.8511090897501,20.8685287820627,20.7373121047934,20.7373121047934,11442.1309184594,0.0,1.0
2024-09-06,23.77,23.95,23.77,23.95,65248,20.8073410186129,20.9649060747067,20.8073410186129,20.9649060747067,74538.3544496447,0.0,1.0
2024-09-09,23.944,23.96,23.832,23.832,10624,20.9596539061703,20.9736596889342,20.861613426823,20.861613426823,12136.7011659058,0.0,1.0
2024-09-10,23.88,24.07,23.88,24.0396,429963,20.9036307751147,21.0699494454359,20.9036307751147,21.0433384581845,491183.400169087,0.0,1.0
2024-09-11,23.94,24.1,23.89,24.1,47674,20.9561524604793,21.0962102881182,20.9123843893421,21.0962102881182,54462.0756196721,0.0,1.0
2024-09-12,23.93,23.95,23.82,23.95,28178,20.9473988462519,20.9649060747067,20.8511090897501,20.9649060747067,32190.1322903704,0.0,1.0
2024-09-13,23.85,24.05,23.81,24.05,46077,20.8773699324324,21.0524422169811,20.8423554755226,21.0524422169811,52637.6863348497,0.0,1.0
2024-09-16,23.97,23.97,23.79,23.79,46461,20.9824133031616,20.9824133031616,20.8248482470678,20.8248482470678,53076.3622806054,0.0,1.0
2024-09-17,23.89,24.5,23.8563,24.5,27586,20.9123843893421,21.4463548572156,20.8828847093957,21.4463548572156,31513.8402073305,0.0,1.0
2024-09-18,23.8792,23.94,23.84,23.85,19790,20.9029304859765,20.9561524604793,20.8686163182049,20.8773699324324,22607.8046002708,0.0,1.0
2024-09-19,23.89,23.94,23.835,23.94,30342,20.9123843893421,20.9561524604793,20.8642395110912,20.9561524604793,34662.2540263475,0.0,1.0
2024-09-20,23.947,23.95,23.89,23.94,17535,20.9622799904385,20.9649060747067,20.9123843893421,20.9561524604793,20031.7258042319,0.0,1.0
2024-09-23,23.9566,24.0,23.9,23.93,465817,20.9706834600968,21.0086741458439,20.9211380035695,20.9473988462519,532142.481833469,0.0,1.0
2024-09-24,23.97,23.97,23.89,23.91,20052,20.9824133031616,20.9824133031616,20.9123843893421,20.929891617797,22907.109542427,0.0,1.0
2024-09-25,23.7683,23.81,23.7075,23.81,25024,20.9809251887429,21.0177349134759,20.9272553742642,21.0177349134759,28348.5086500915,0.2,1.0
2024-09-26,23.63,23.76,23.63,23.651,21595,20.858844015348,20.9735985528848,20.858844015348,20.8773812867962,24463.9563738301,0.0,1.0
2024-09-27,23.7362,23.76,23.63,23.685,8490,20.9525896452434,20.9735985528848,20.858844015348,20.9073940119982,9617.92033405038,0.0,1.0
2024-09-30,23.7368,23.8,23.7,23.775,18375,20.9531192815705,21.0089076413577,20.9206349201755,20.9868394610621,20816.1703342963,0.0,1.0
2024-10-01,23.8156,23.85,23.71,23.71,66298,21.0226781858621,21.0530440019488,20.9294621922937,20.9294621922937,75105.8754189483,0.0,1.0
2024-10-02,23.78,23.86,23.75,23.86,16662,20.9912530971212,21.061871274067,20.9647712807666,21.061871274067,18875.5934753766,0.0,1.0
2024-10-03,23.88,23.88,23.74,23.7644,10061,21.0795258183034,21.0795258183034,20.9559440086484,20.9774825526168,11397.6320943322,0.0,1.0
2024-10-04,23.5855,23.9,23.55,23.9,43495,20.8195626544219,21.0971803625399,20.7882258384022,21.0971803625399,49273.4328538894,0.0,1.0
2024-10-07,23.61,23.83,23.46,23.83,16168,20.8411894711115,21.0353894577123,20.7087803893383,21.0353894577123,18315.9641885661,0.0,1.0
2024-10-08,23.68,23.68,23.47,23.6,24555,20.9029803759391,20.9029803759391,20.7176076614565,20.8323621989933,27817.2006834636,0.0,1.0
2024-10-09,23.535,23.61,23.48,23.49,20853,20.7749849302249,20.8411894711115,20.7264349335747,20.7352622056929,23623.3795908071,0.0,1.0
2024-10-10,23.63,23.64,23.46,23.59,53257,20.858844015348,20.8676712874662,20.7087803893383,20.8235349268751,60332.3419588362,0.0,1.0
2024-10-11,23.5705,23.73,23.47,23.48,36948,20.8063217462446,20.9471167365302,20.7176076614565,20.7264349335747,41856.6455244396,0.0,1.0
2024-10-14,23.714,23.73,23.6198,23.73,15434,20.932993101141,20.9471167365302,20.8498401977874,20.9471167365302,17484.4502280016,0.0,1.0
2024-10-15,23.35,23.89,23.35,23.6337,201536,20.6116803960379,21.0883530904216,20.6116803960379,20.8621101060317,228310.623373754,0.0,1.0
2024-10-16,23.4975,23.72,23.45,23.72,20711,20.7418826597816,20.9382894644119,20.6999531172201,20.9382894644119,23462.5144921693,0.0,1.0
2024-10-17,23.4558,23.5151,23.33,23.5,17444,20.7050729350486,20.7574186587097,20.5940258518015,20.7440894778112,19761.484370692,0.0,1.0
2024-10-18,23.6,23.6,23.445,23.4747,26139,20.8323621989933,20.8323621989933,20.695539481161,20.7217564793521,29611.6395302406,0.0,1.0
2024-10-21,23.56,23.58,23.39,23.49,16414,20.7970531105205,20.8147076547569,20.6469894845108,20.7352622056929,18594.645979164,0.0,1.0
2024-10-22,23.5199,23.54,23.32,23.32,37992,20.7616557493264,20.779398566284,20.5851985796832,20.5851985796832,43039.3438552699,0.0,1.0
2024-10-23,23.41,23.498,23.32,23.49,7347,20.6646440287472,20.7423240233875,20.5851985796832,20.7352622056929,8323.06957529658,0.0,1.0
2024-10-24,23.4666,23.58,23.35,23.58,25507,20.7146063889363,20.8147076547569,20.6116803960379,20.8147076547569,28895.6765560215,0.0,1.0
2024-10-25,23.53,23.54,23.47,23.54,9670,20.7705712941658,20.779398566284,20.7176076614565,20.779398566284,10954.6866466746,0.0,1.0
2024-10-28,23.2061,23.33,23.1114,23.28,44812,20.6612013926211,20.7715138903069,20.576886674858,20.7269971438639,50331.6207726135,0.2,1.0
2024-10-29,23.2056,23.2599,23.15,23.19,10392,20.6607562251567,20.7091014117938,20.611253603112,20.6468670002664,11672.012029568,0.0,1.0
2024-10-30,23.2457,23.27,23.19,23.27,10939,20.6964586558039,20.7180937945752,20.6468670002664,20.7180937945752,12286.3875665362,0.0,1.0
2024-10-31,23.02,23.3,23.0,23.3,9686,20.4955100623602,20.7448038424411,20.477703363783,20.7448038424411,10879.0520129326,0.0,1.0
2024-11-01,23.1385,23.22,23.05,23.21,14861,20.6010147514301,20.6735770481322,20.522220110226,20.6646736988436,16691.4713983266,0.0,1.0
2024-11-04,23.0935,23.185,23.09,23.175,6610,20.5609496796314,20.6424153256221,20.5578335073804,20.6335119763335,7424.17239371098,0.0,1.0
2024-11-05,23.16,23.25,23.11,23.25,11585,20.6201569524006,20.700287095998,20.5756402059576,20.700287095998,13011.9572134859,0.0,1.0
2024-11-06,23.295,23.7999,23.275,23.42,38637,20.7403521677968,21.1898822733782,20.7225454692195,20.8516440339043,43396.028559124,0.0,1.0
2024-11-07,23.5,23.5,23.2492,23.325,17973,20.9228708282131,20.9228708282131,20.699574828055,20.7670622156626,20186.7852393596,0.0,1.0
2024-11-08,23.5507,23.61,23.38,23.3927,11764,20.9680108091063,21.0208076703877,20.8160306367499,20.8273378903464,13213.0051497149,0.0,1.0
2024-11-11,23.46,23.72,23.43,23.72,13892,20.8872574310587,21.1187445125623,20.8605473831929,21.1187445125623,15603.1169279021,0.0,1.0
2024-11-12,23.51,23.69,23.35,23.69,21417,20.9317741775017,21.0920344646965,20.7893205888841,21.0920344646965,24054.9924593204,0.0,1.0
2024-11-13,23.43,23.4592,23.32,23.395,25616,20.8605473831929,20.8865451631156,20.7626105410183,20.8293856606828,28771.1951644932,0.0,1.0
2024-11-14,23.37,23.5,23.26,23.47,17745,20.8071272874613,20.9228708282131,20.7091904452866,20.8961607803473,19930.7018345538,0.0,1.0
2024-11-15,23.38,23.44,23.28,23.44,19669,20.8160306367499,20.8694507324815,20.7269971438639,20.8694507324815,22091.6863558095,0.0,1.0
2024-11-18,23.3665,23.5,23.3069,23.5,13364,20.8040111152103,20.9228708282131,20.7509471534502,20.9228708282131,15010.0816746676,0.0,1.0
2024-11-19,23.48,23.54,23.3954,23.54,22786,20.9050641296359,20.9584842253675,20.8297417946543,20.9584842253675,25592.616060983,0.0,1.0
2024-11-20,23.45,23.76,23.2996,23.55,15528,20.8783540817701,21.1543579097167,20.7444477084695,20.9673875746561,17440.6276746662,0.0,1.0
2024-11-21,23.3994,23.47,23.32,23.45,29252,20.8333031343697,20.8961607803473,20.7626105410183,20.8783540817701,32855.0515674484,0.0,1.0
2024-11-22,23.4,23.55,23.3054,23.55,23924,20.8338373353271,20.9673875746561,20.7496116510569,20.9673875746561,26870.7867393556,0.0,1.0
2024-11-25,23.163,23.38,23.1,23.38,14069,20.8454116894022,21.0406996200071,20.7887151934202,21.0406996200071,15633.1883416664,0.25,1.0
2024-11-26,23.1778,23.22,23.1,23.17,12305,20.8587308662361,20.8967085191003,20.7887151934202,20.8517113000669,13673.0672076342,0.0,1.0
2024-11-27,23.1613,23.21,23.11,23.11,11584,20.8438817839551,20.8877090752936,20.7977146372269,20.7977146372269,12871.9065853908,0.0,1.0
2024-11-29,23.247,23.31,23.14,23.2,13336,20.9210070173783,20.9777035133604,20.8247129686469,20.8787096314869,14818.6935620487,0.0,1.0
2024-12-02,23.2,23.38,23.06,23.38,24599,20.8787096314869,21.0406996200071,20.7527174181935,21.0406996200071,27333.9114376752,0.0,1.0
2024-12-03,23.2111,23.23,23.0789,23.0789,13862,20.8886990141124,20.905707962907,20.7697263669881,20.7697263669881,15403.1741269585,0.0,1.0
2024-12-04,23.2217,23.41,23.12,23.41,18080,20.8982384245474,21.0676979514271,20.8067140810335,21.0676979514271,20090.1304440493,0.0,1.0
2024-12-05,23.2106,23.36,23.11,23.36,11749,20.888249041922,21.0227007323938,20.7977146372269,21.0227007323938,13055.2512492884,0.0,1.0
2024-12-06,23.2359,23.33,23.11,23.11,16349,20.9110176347529,20.9957024009737,20.7977146372269,20.7977146372269,18166.6782427965,0.0,1.0
2024-12-09,23.15,23.18,23.08,23.17,13174,20.8337124124536,20.8607107438736,20.7707163058068,20.8517113000669,14638.6824374947,0.0,1.0
2024-12-10,23.0535,23.17,23.03,23.1396,23326,20.7468677797191,20.8517113000669,20.7257190867735,20.8243529908946,25919.3795762109,0.0,1.0
2024-12-11,23.1537,23.27,23.05,23.05,24355,20.837042206662,20.9417057381337,20.7437179743868,20.7437179743868,27062.7835710631,0.0,1.0
2024-12-12,23.0943,23.3299,23.05,23.3299,12069,20.7835855104504,20.9956124065357,20.7437179743868,20.9956124065357,13410.8287792716,0.0,1.0
2024-12-13,22.963,23.095,22.963,23.095,41845,20.6654228132687,20.7842154715169,20.6654228132687,20.7842154715169,46497.3179442059,0.0,1.0
2024-12-16,23.0956,23.18,22.97,23.15,23591,20.7847554381453,20.8607107438736,20.6717224239334,20.8337124124536,26213.8422182281,0.0,1.0
2024-12-17,23.088,23.1023,23.05,23.0743,21832,20.7779158608522,20.7907850654957,20.7437179743868,20.765586622837,24259.2769831019,0.0,1.0
2024-12-18,22.81,23.0413,22.79,22.92,38974,20.5277313230266,20.735888458275,20.5097324354133,20.6267252049,43307.120792388,0.0,1.0
2024-12-19,22.6868,22.8299,22.6405,22.79,23750,20.4168581753284,20.5456402162019,20.3751907505035,20.5097324354133,26390.5198034385,0.0,1.0
2024-12-20,22.9494,23.04,22.64,22.64,28726,20.6531835696917,20.7347185305801,20.3747407783131,20.3747407783131,31919.7503946769,0.0,1.0
2024-12-23,21.97,22.33,21.8498,22.33,23205,20.6241333650837,20.9620800201329,20.5112967319256,20.9620800201329,24719.2859440633,0.94712,1.0
2024-12-24,21.97,22.22,21.97,22.22,24978,20.6241333650837,20.8588185422012,20.6241333650837,20.8588185422012,26607.9863956394,0.0,1.0
2024-12-26,22.0,22.66,21.9,22.66,22794,20.6522955863378,21.2718644539279,20.5584215154908,21.2718644539279,24281.4653656099,0.0,1.0
2024-12-27,21.9651,22.06,21.9651,22.04,103234,20.6195335356122,20.708620028846,20.6195335356122,20.6898452146766,109970.728944168,0.0,1.0
2024-12-30,22.1,22.1,21.57,21.57,53710,20.7461696571848,20.7461696571848,20.2486370816958,20.2486370816958,57214.9471258624,0.0,1.0
2024-12-31,21.81,22.0285,21.75,21.75,93407,20.4739348517285,20.6790496965292,20.4176104092203,20.4176104092203,99502.4495659177,0.0,1.0
2025-01-02,21.95,22.09,21.7083,21.79,75574,20.6053585509143,20.7367822501001,20.3784649216771,20.4551600375591,80505.7235913225,0.0,1.0
2025-01-03,22.1,22.22,22.0,22.0,21574,20.7461696571848,20.8588185422012,20.6522955863378,20.6522955863378,22981.8519697143,0.0,1.0
2025-01-06,22.12,22.27,21.95,22.27,30581,20.7649444713542,20.9057555776247,20.6053585509143,20.9057555776247,32576.6207048222,0.0,1.0
2025-01-07,22.06,22.15,21.8839,22.15,20127,20.708620028846,20.7931066926083,20.5433077900845,20.7931066926083,21440.4252616316,0.0,1.0
2025-01-08,22.1,22.15,21.9789,22.15,20744,20.7461696571848,20.7931066926083,20.6324881573891,20.7931066926083,22097.6887577526,0.0,1.0
2025-01-10,21.95,22.15,21.76,22.15,25632,20.6053585509143,20.7931066926083,20.426997816305,20.7931066926083,27304.66439639,0.0,1.0
2025-01-13,21.93,21.95,21.7341,21.95,29372,20.5865837367449,20.6053585509143,20.4026844319557,20.6053585509143,31288.7251346273,0.0,1.0
2025-01-14,22.01,22.05,21.89,22.05,19935,20.6616829934225,20.6992326217613,20.5490341084061,20.6992326217613,21235.8959403103,0.0,1.0
2025-01-15,22.15,22.21,22.01,22.01,34667,20.7931066926083,20.8494311351165,20.6616829934225,20.6616829934225,36929.2603241905,0.0,1.0
2025-01-16,22.34,22.34,22.1478,22.31,28989,20.9714674272176,20.9714674272176,20.7910414630497,20.9433052059635,30880.7317488666,0.0,1.0
2025-01-17,22.2677,22.3327,22.2,22.3327,35901,20.9035964739952,20.9646146200457,20.8400437280318,20.9646146200457,38243.7873164325,0.0,1.0
2025-01-21,22.47,22.47,22.25,22.25,43737,21.0935037193187,21.0935037193187,20.8869807634553,20.8869807634553,46591.1402428568,0.0,1.0
2025-01-22,22.2851,22.5,22.25,22.5,17346,20.9199305623226,21.1216659405728,20.8869807634553,21.1216659405728,18477.9458731188,0.0,1.0
2025-01-23,22.34,22.34,22.25,22.31,453426,20.9714674272176,20.9714674272176,20.8869807634553,20.9433052059635,483015.16692406,0.0,1.0
2025-01-24,22.3245,22.36,22.2941,22.34,21885,20.9569169462363,20.990242241387,20.9283792286988,20.9714674272176,23313.1468599795,0.0,1.0
2025-01-27,22.31,22.4,22.3,22.36,46728,20.9433052059635,21.0277918697258,20.9339177988788,20.990242241387,49777.3235765648,0.0,1.0
2025-01-28,22.26,22.3182,22.25,22.25,29381,20.9433052059635,20.9980626346691,20.9338967130587,20.9338967130587,31228.1683128874,0.05,1.0
2025-01-29,22.2301,22.37,22.1972,22.33,27026,20.9151738121783,21.0467986279157,20.8842198705217,21.0091646562967,28725.1106777882,0.0,1.0
2025-01-30,22.37,22.37,22.19,22.19,31237,21.0467986279157,21.0467986279157,20.8774457556303,20.8774457556303,33200.8540754115,0.0,1.0
2025-01-31,22.3,22.39,22.27,22.36,29891,20.9809391775825,21.0656156137252,20.9527136988682,21.0373901350109,31770.2317497879,0.0,1.0
2025-02-03,22.47,22.47,22.2,22.2,304407,21.1408835569631,21.1408835569631,20.886854248535,20.886854248535,323544.91105208,0.0,1.0
2025-02-04,22.47,22.5,22.3105,22.5,23389,21.1408835569631,21.1691090356774,20.9908180951324,21.1691090356774,24859.4543640491,0.0,1.0
2025-02-05,22.4387,22.4699,22.33,22.33,13865,21.1114349741713,21.1407894720341,21.0091646562967,21.0091646562967,14736.6853973039,0.0,1.0
2025-02-06,22.57,22.94,22.4101,22.94,72048,21.2349684860106,21.5830827234862,21.0845266844637,21.5830827234862,76577.6205917741,0.0,1.0
2025-02-07,22.54,22.86,22.365,22.86,31655,21.2067430072963,21.5078147802482,21.0420943814633,21.5078147802482,33645.1335197732,0.0,1.0
2025-02-10,22.55,22.62,22.45,22.48,20354,21.2161515002011,21.2820109505343,21.1220665711536,21.1502920498679,21633.6454797492,0.0,1.0
2025-02-11,22.5,22.5699,22.47,22.5,18927,21.1691090356774,21.2348744010815,21.1408835569631,21.1691090356774,20116.930725912,0.0,1.0
2025-02-12,22.47,22.5199,22.4059,22.4374,15169,21.1408835569631,21.1878319365578,21.0805751174437,21.1102118700937,16122.6672045945,0.0,1.0
2025-02-13,22.46,22.5316,22.42,22.46,10002,21.1314750640584,21.1988398732564,21.0938410924394,21.1314750640584,10630.8205801539,0.0,1.0
2025-02-14,22.57,22.64,22.53,22.64,12573,21.2349684860106,21.3008279363438,21.1973345143916,21.3008279363438,13363.4580238227,0.0,1.0
2025-02-18,22.47,22.96,22.44,22.96,24672,21.1408835569631,21.6018997092957,21.1126580782489,21.6018997092957,26223.1159121732,0.0,1.0
2025-02-19,22.54,22.545,22.45,22.45,34097,21.2067430072963,21.2114472537487,21.1220665711536,21.1220665711536,36240.6607999907,0.0,1.0
2025-02-20,22.62,22.96,22.5499,22.96,184376,21.2820109505343,21.6018997092957,21.2160574152721,21.6018997092957,195967.624003844,0.0,1.0
2025-02-21,22.55,22.6499,22.55,22.62,35919,21.2161515002011,21.3101423443195,21.2161515002011,21.2820109505343,38177.2090000546,0.0,1.0
2025-02-24,22.7,22.7,22.58,22.58,11486,21.3572788937723,21.3572788937723,21.2443769789153,21.2443769789153,12208.1188945858,0.0,1.0
2025-02-25,22.7253,22.769,22.56,22.66,21393,21.428124845345,21.4693304204416,21.2722602786755,21.3665522125348,22688.048833429,0.05,1.0
2025-02-26,22.83,22.83,22.69,22.725,80301,21.5268485000958,21.5268485000958,21.3948397926927,21.4278419695434,85162.1095392501,0.0,1.0
2025-02-27,22.8292,22.85,22.7942,22.8,35698,21.5260941646249,21.5457068868677,21.4930919877741,21.498560919938,37859.0177747743,0.0,1.0
2025-02-28,22.93,22.98,22.85,22.97,75031,21.6211404339552,21.6682864008848,21.5457068868677,21.6588572074989,79573.0842808865,0.0,1.0
2025-03-03,23.18,23.18,22.91,22.97,85542,21.8568702686036,21.8568702686036,21.6022820471833,21.6588572074989,90720.3792506511,0.0,1.0
2025-03-04,23.1,23.32,23.1,23.32,119913,21.7814367215161,21.9888789760067,21.7814367215161,21.9888789760067,127172.065617864,0.0,1.0
2025-03-05,23.12,23.13,22.86,22.86,169030,21.800295108288,21.8097243016739,21.5551360802536,21.5551360802536,179262.417347473,0.0,1.0
2025-03-06,23.01,23.11,22.93,22.93,52967,21.6965739810427,21.790865914902,21.6211404339552,21.6211404339552,56173.4157229107,0.0,1.0
2025-03-07,22.93,23.08,22.93,22.99,25952,21.6211404339552,21.7625783347442,21.6211404339552,21.6777155942708,27523.0329231593,0.0,1.0
2025-03-10,23.09,23.2,22.83,22.83,30515,21.7720075281302,21.8757286553755,21.5268485000958,21.5268485000958,32362.2591572983,0.0,1.0
2025-03-11,22.88,23.25,22.88,23.25,198400,21.5739944670255,21.9228746223052,21.5739944670255,21.9228746223052,210410.362667802,0.0,1.0
2025-03-12,22.8,22.97,22.8,22.97,41773,21.498560919938,21.6588572074989,21.498560919938,21.6588572074989,44301.7745953736,0.0,1.0
2025-03-13,22.82,23.01,22.73,22.73,99514,21.5174193067098,21.6965739810427,21.4325565662364,21.4325565662364,105538.189669979,0.0,1.0
2025-03-14,22.86,22.98,22.6832,22.98,76043,21.5551360802536,21.6682864008848,21.3884279411902,21.6682864008848,80646.3468162688,0.0,1.0
2025-03-17,22.99,23.0,22.91,22.91,25318,21.6777155942708,21.6871447876567,21.6022820471833,21.6022820471833,26850.6530343923,0.0,1.0
2025-03-18,22.905,23.09,22.88,23.08,32561,21.5975674504903,21.7720075281302,21.5739944670255,21.7625783347442,34532.1160223101,0.0,1.0
2025-03-19,23.05,23.05,22.88,23.03,46370,21.7342907545864,21.7342907545864,21.5739944670255,21.7154323678145,49177.059056986,0.0,1.0
2025-03-20,23.2,23.2,22.86,22.86,36665,21.8757286553755,21.8757286553755,21.5551360802536,21.5551360802536,38884.5561855594,0.0,1.0
2025-03-21,23.0505,23.19,22.87,23.19,20115,21.7347622142557,21.8662994619895,21.5645652736395,21.8662994619895,21332.6836948733,0.0,1.0
2025-03-24,23.08,23.14,22.88,23.14,41876,21.7625783347442,21.8191534950599,21.5739944670255,21.8191534950599,44411.0098138958,0.0,1.0
2025-03-25,23.0,23.19,23.0,23.19,30457,21.6871447876567,21.8662994619895,21.6871447876567,21.8662994619895,32300.7480633734,0.0,1.0
2025-03-26,22.83,22.99,22.83,22.91,22599,21.6682864008848,21.8201447374657,21.6682864008848,21.7442155691753,23810.6124524426,0.15,1.0
2025-03-27,22.71,22.89,22.71,22.81,27962,21.5543926484492,21.7252332771027,21.5543926484492,21.6493041088122,29461.1418821717,0.0,1.0
2025-03-28,22.84,22.88,22.71,22.88,70144,21.6777775469212,21.7157421310664,21.5543926484492,21.7157421310664,73904.6683421446,0.0,1.0
2025-03-31,22.94,22.9882,22.7572,22.97,93502,21.7726890072842,21.8184363311792,21.5991908577405,21.8011624453931,98514.973473529,0.0,1.0
2025-04-01,23.03,23.07,22.91,23.07,98403,21.858109321611,21.8960739057562,21.7442155691753,21.8960739057562,103678.733446511,0.0,1.0
2025-04-02,23.34,23.34,22.9,23.18,86022,22.1523348487364,22.1523348487364,21.734724423139,22.0004765121555,90633.9441738136,0.0,1.0
2025-04-03,22.92,23.01,22.59,22.59,247448,21.7537067152116,21.8391270295383,21.4404988960135,21.4404988960135,260714.563924598,0.0,1.0
2025-04-04,21.77,23.0799,21.77,22.46,469415,20.6622249210365,21.9054701403321,20.6622249210365,21.3171139975416,494582.00116657,0.0,1.0
2025-04-07,22.37,22.695,22.09,22.5,259810,21.2316936832148,21.5401559293947,20.9659415941983,21.3550785816868,273739.334539984,0.0,1.0
2025-04-08,22.43,22.89,22.365,22.54,188967,21.2886405594326,21.7252332771027,21.2269481101967,21.393043165832,199098.190331462,0.0,1.0
2025-04-09,24.89,24.89,21.8,22.52,276012,23.6234624843637,23.6234624843637,20.6906983591454,21.3740608737594,290809.981159502,0.0,1.0
2025-04-10,22.83,23.43,22.43,22.92,94596,21.6682864008848,22.2377551630632,21.2886405594326,21.7537067152116,99667.6266892898,0.0,1.0
2025-04-11,22.68,22.9916,22.5956,22.83,63939,21.5259192103403,21.8216633208315,21.4458139377939,21.6682864008848,67366.9963094261,0.0,1.0
2025-04-14,22.95,23.0,22.7904,22.93,82337,21.7821801533205,21.829635883502,21.6307014625811,21.7631978612479,86751.3782688067,0.0,1.0
2025-04-15,22.9,23.1,22.9,23.1,87231,21.734724423139,21.9245473438651,21.734724423139,21.9245473438651,91907.7629469894,0.0,1.0
2025-04-16,22.95,23.0186,22.9,22.9,82224,21.7821801533205,21.8472894151296,21.734724423139,21.734724423139,86632.3199384767,0.0,1.0
2025-04-17,23.02,23.0928,22.9512,23.05,37525,21.8486181755746,21.917713718719,21.7833190908449,21.8770916136836,39536.8481914203,0.0,1.0
2025-04-21,22.84,23.06,22.8,23.06,67512,21.6777775469212,21.8865827597199,21.6398129627759,21.8865827597199,71131.5574976458,0.0,1.0
2025-04-22,22.95,23.07,22.9,23.07,104290,21.7821801533205,21.8960739057562,21.734724423139,21.8960739057562,109881.356372637,0.0,1.0
2025-04-23,23.07,23.43,23.06,23.38,218227,21.8960739057562,22.2377551630632,21.8865827597199,22.1902994328816,229926.922592113,0.0,1.0
2025-04-24,23.21,23.4035,23.06,23.25,69604,22.0289499502644,22.212603626067,21.8865827597199,22.0669145344097,73335.7170290638,0.0,1.0
2025-04-25,23.07,23.135,22.86,22.86,112098,22.0384410963008,22.1005346667931,21.8378310993253,21.8378310993253,117344.999526036,0.15,1.0
2025-04-28,22.99,23.2098,22.85,23.08,116682,21.9620182403101,22.1719900371444,21.8282782423265,22.0479939532996,122143.563977029,0.0,1.0
2025-04-29,23.03,23.07,22.98,23.07,42684,22.0002296683054,22.0384410963008,21.9524653833113,22.0384410963008,44681.9208172256,0.0,1.0
2025-04-30,22.92,23.11,22.9,23.11,43244,21.8951482413183,22.0766525242961,21.8760425273206,22.0766525242961,45268.1328793014,0.0,1.0
2025-05-01,23.09,23.17,22.9511,22.98,87523,22.0575468102984,22.1339696662891,21.9248576265847,21.9524653833113,91619.7112661896,0.0,1.0
2025-05-02,23.13,23.17,23.01,23.09,78071,22.0957582382937,22.1339696662891,21.9811239543078,22.0575468102984,81725.2891041519,0.0,1.0
2025-05-05,23.11,23.305,23.0,23.19,118155,22.0766525242961,22.2629332357733,21.9715710973089,22.1530753802867,123685.511061739,0.0,1.0
2025-05-06,23.0975,23.32,23.016,23.24,1430153,22.0647114530475,22.2772625212715,21.9868556685071,22.2008396652809,1497094.53431069,0.0,1.0
2025-05-07,23.14,23.56,23.04,23.21,119289,22.1053110952926,22.5065310892434,22.0097825253043,22.1721810942844,124872.590487443,0.0,1.0
2025-05-08,22.93,23.4,22.93,23.24,143540,21.9047010983171,22.3536853772621,21.9047010983171,22.2008396652809,150258.713197089,0.0,1.0
2025-05-09,22.96,23.1,22.9,23.1,113275,21.9333596693136,22.0670996672972,21.8760425273206,22.0670996672972,118577.09166365,0.0,1.0
2025-05-12,23.17,23.1792,22.96,23.1,196700,22.1339696662891,22.142758294728,21.9333596693136,22.0670996672972,205906.986804148,0.0,1.0
2025-05-13,23.1,23.27,23.0,23.2,182480,22.0670996672972,22.2294982362774,21.9715710973089,22.1626282372855,191021.387656437,0.0,1.0
2025-05-14,22.96,23.15,22.937,23.15,609327,21.9333596693136,22.1148639522914,21.9113880982163,22.1148639522914,637847.923479468,0.0,1.0
2025-05-15,23.14,23.14,22.96,23.04,125324,22.1053110952926,22.1053110952926,21.9333596693136,22.0097825253043,131190.072263564,0.0,1.0
2025-05-16,23.16,23.16,23.03,23.14,91330,22.1244168092902,22.1244168092902,22.0002296683054,22.1053110952926,95604.9064810518,0.0,1.0
2025-05-19,23.23,23.24,23.09,23.09,212285,22.191286808282,22.2008396652809,22.0575468102984,22.0575468102984,222221.477853171,0.0,1.0
2025-05-20,23.21,23.37,23.07,23.37,156687,22.1721810942844,22.3250268062657,22.0384410963008,22.3250268062657,164021.088161574,0.0,1.0
2025-05-21,23.13,23.26,23.07,23.26,116516,22.0957582382937,22.2199453792785,22.0384410963008,22.2199453792785,121969.793972914,0.0,1.0
2025-05-22,23.18,23.18,23.06,23.13,72948,22.1435225232879,22.1435225232879,22.0288882393019,22.0957582382937,76362.4955434113,0.0,1.0
2025-05-23,23.2,23.2,23.04,23.1,75637,22.1626282372855,22.1626282372855,22.0097825253043,22.0670996672972,79177.3602486294,0.0,1.0
2025-05-27,23.1,23.17,23.0,23.17,91959,22.2103925222797,22.2776967420442,22.1142436369019,22.2776967420442,95642.294383997,0.15,1.0
2025-05-28,23.03,23.1999,22.98,23.08,160364,22.1430883025152,22.3064452587721,22.0950138598263,22.1911627452041,166787.164895174,0.0,1.0
2025-05-29,23.11,23.1169,23.01,23.01,63749,22.2200074108175,22.2266416839085,22.1238585254396,22.1238585254396,66302.3806770998,0.0,1.0
2025-05-30,23.21,23.21,23.06,23.18,233982,22.3161562961953,22.3161562961953,22.1719329681286,22.287311630582,243353.835128225,0.0,1.0
2025-06-02,23.19,23.25,23.11,23.25,224102,22.2969265191197,22.3546158503464,22.2200074108175,22.3546158503464,233078.10498203,0.0,1.0
2025-06-03,23.16,23.2992,23.13,23.2,153062,22.2680818535064,22.4019211019523,22.239237187893,22.3065414076575,159192.693080648,0.0,1.0
2025-06-04,23.21,23.25,23.1288,23.15,775316,22.3161562961953,22.3546158503464,22.2380834012685,22.2584669649686,806370.242310411,0.0,1.0
2025-06-05,23.17,23.21,23.1,23.2,860306,22.2776967420442,22.3161562961953,22.2103925222797,22.3065414076575,894764.402748169,0.0,1.0
2025-06-06,23.11,23.2,23.08,23.2,373489,22.2200074108175,22.3065414076575,22.1911627452041,22.3065414076575,388448.600867611,0.0,1.0
2025-06-09,23.05,23.14,23.0,23.14,166498,22.1623180795908,22.2488520764308,22.1142436369019,22.2488520764308,173166.854036546,0.0,1.0
2025-06-10,22.99,23.1,22.91,23.1,195703,22.1046287483641,22.2103925222797,22.0277096400618,22.2103925222797,203541.621133672,0.0,1.0
2025-06-11,23.04,23.13,22.995,23.13,198140,22.152703191053,22.239237187893,22.109436192633,22.239237187893,206076.23189949,0.0,1.0
2025-06-12,23.12,23.14,23.05,23.14,290450,22.2296222993553,22.2488520764308,22.1623180795908,22.2488520764308,302083.585117627,0.0,1.0
2025-06-13,23.08,23.15,23.002,23.15,201158,22.1911627452041,22.2584669649686,22.1161666146094,22.2584669649686,209215.113840908,0.0,1.0
2025-06-16,23.12,23.15,23.05,23.11,184226,22.2296222993553,22.2584669649686,22.1623180795908,22.2200074108175,191604.925294818,0.0,1.0
2025-06-17,23.12,23.1299,23.06,23.06,84809,22.2296222993553,22.2391410390077,22.1719329681286,22.1719329681286,88205.9107255667,0.0,1.0
2025-06-18,23.19,23.19,23.1,23.19,171366,22.2969265191197,22.2969265191197,22.2103925222797,22.2969265191197,178229.83524623,0.0,1.0
2025-06-20,23.26,23.26,23.1427,23.2,181929,22.3642307388842,22.3642307388842,22.251448096336,22.3065414076575,189215.922041195,0.0,1.0
2025-06-23,23.28,23.34,23.24,23.34,83338,22.3834605159598,22.4411498471865,22.3450009618087,22.4411498471865,86675.9917938814,0.0,1.0
2025-06-24,23.34,23.383,23.25,23.34,127315,22.4411498471865,22.482493867899,22.3546158503464,22.4411498471865,132414.43153469,0.0,1.0
2025-06-25,23.21,23.26,23.073,23.26,227980,22.4603796242621,22.50876475917,22.3278043546143,22.50876475917,235588.885340305,0.15,1.0
2025-06-26,23.25,23.25,23.09,23.25,258486,22.4990877321884,22.4990877321884,22.344255300483,22.4990877321884,267113.030160866,0.0,1.0
2025-06-27,23.15,23.2167,23.06,23.06,139948,22.4023174623725,22.4668632323397,22.3152242195383,22.3152242195383,144618.796936596,0.0,1.0
2025-06-30,23.32,23.32,23.16,23.32,223132,22.5668269210595,22.5668269210595,22.4119944893541,22.5668269210595,230579.082216655,0.0,1.0
2025-07-01,23.22,23.35,23.12,23.35,458693,22.4700566512436,22.5958580020043,22.3732863814278,22.5958580020043,474001.985189055,0.0,1.0
2025-07-02,23.09,23.21,23.02,23.21,292136,22.344255300483,22.4603796242621,22.2765161116119,22.4603796242621,301886.10671013,0.0,1.0
2025-07-03,23.1,23.27,23.04,23.27,207685,22.3539323274646,22.5184417861516,22.2958701655751,22.5184417861516,214616.53501141,0.0,1.0
2025-07-07,23.11,23.21,23.03,23.21,421025,22.3636093544462,22.4603796242621,22.2861931385935,22.4603796242621,435076.806958514,0.0,1.0
2025-07-08,22.98,23.15,22.92,23.15,395456,22.2378080036856,22.4023174623725,22.179745841796,22.4023174623725,408654.435657231,0.0,1.0
2025-07-09,23.04,23.0899,22.93,23.06,143740,22.2958701655751,22.3441585302132,22.1894228687776,22.3152242195383,148537.35581549,0.0,1.0
2025-07-10,22.98,23.07,22.86,23.07,164015,22.2378080036856,22.3249012465198,22.1216836799065,22.3249012465198,169489.03863975,0.0,1.0
2025-07-11,22.99,22.99,22.8449,22.97,401454,22.2474850306671,22.2474850306671,22.1070713691643,22.228130976704,414852.620297426,0.0,1.0
2025-07-14,22.94,22.9507,22.842,22.9,165128,22.1990998957592,22.2094543146295,22.1042650313397,22.1603917878329,170639.185272717,0.0,1.0
2025-07-15,22.85,22.98,22.84,22.98,176472,22.1120066529249,22.2378080036856,22.1023296259434,22.2378080036856,182361.793901984,0.0,1.0
2025-07-16,22.9,22.96,22.8501,22.9,249417,22.1603917878329,22.2184539497224,22.1121034231948,22.1603917878329,257741.350183888,0.0,1.0
2025-07-17,22.9,22.99,22.88,22.99,229321,22.1603917878329,22.2474850306671,22.1410377338697,22.2474850306671,236974.641526117,0.0,1.0
2025-07-18,22.92,22.98,22.85,22.85,550634,22.179745841796,22.2378080036856,22.1120066529249,22.1120066529249,569011.537373778,0.0,1.0
2025-07-21,22.96,23.01,22.931,22.99,422525,22.2184539497224,22.2668390846303,22.1903905714758,22.2474850306671,436626.869806178,0.0,1.0
2025-07-22,22.95,22.99,22.89,22.89,84330,22.2087769227408,22.2474850306671,22.1507147608513,22.1507147608513,87144.5332956748,0.0,1.0
2025-07-23,22.99,22.99,22.92,22.96,607002,22.2474850306671,22.2474850306671,22.179745841796,22.2184539497224,627260.832438531,0.0,1.0
2025-07-24,22.98,23.0499,22.95,22.99,377438,22.2378080036856,22.3054504222869,22.2087769227408,22.2474850306671,390035.08073109,0.0,1.0
2025-07-25,23.09,23.09,23.0,23.03,256452,22.344255300483,22.344255300483,22.2571620576487,22.2861931385935,265011.144939433,0.0,1.0
2025-07-28,22.86,22.95,22.85,22.95,326072,22.2668390846303,22.354503805436,22.2570985600964,22.354503805436,334758.152770104,0.15,1.0
2025-07-29,22.91,22.94,22.87,22.87,135859,22.3155417073001,22.344763280902,22.2765796091643,22.2765796091643,139478.114886263,0.0,1.0
2025-07-30,22.97,23.06,22.91,22.91,655336,22.3739848545039,22.4616495753095,22.3155417073001,22.3155417073001,672793.336452528,0.0,1.0
2025-07-31,23.07,23.14,22.99,23.14,158291,22.4713900998435,22.5395737715812,22.3934659035718,22.5395737715812,162507.675483122,0.0,1.0
2025-08-01,23.08,23.22,23.035,23.09,226689,22.4811306243774,22.6174979678528,22.4372982639746,22.4908711489114,232727.713183905,0.0,1.0
2025-08-04,23.22,23.22,23.01,23.16,497794,22.6174979678528,22.6174979678528,22.4129469526397,22.5590548206491,511054.613398395,0.0,1.0
2025-08-05,23.23,23.26,23.12,23.25,420975,22.6272384923868,22.6564600659887,22.5200927225133,22.6467195414547,432189.250724977,0.0,1.0
2025-08-06,23.33,23.33,23.15,23.15,236159,22.7246437377264,22.7246437377264,22.5493142961151,22.5493142961151,242449.982212625,0.0,1.0
2025-08-07,23.23,23.33,23.14,23.33,220013,22.6272384923868,22.7246437377264,22.5395737715812,22.7246437377264,225873.872842222,0.0,1.0
2025-08-08,23.22,23.2621,23.13,23.16,237228,22.6174979678528,22.6585055761408,22.5298332470472,22.5590548206491,243547.45904385,0.0,1.0
2025-08-11,23.18,23.2,23.102,23.2,189456,22.578535869717,22.5980169187849,22.5025597783521,22.5980169187849,194502.872344798,0.0,1.0
2025-08-12,23.12,23.1662,23.08,23.15,333957,22.5200927225133,22.5650939458601,22.4811306243774,22.5493142961151,342853.19936899,0.0,1.0
2025-08-13,23.05,23.1691,23.03,23.15,176746,22.4519090507755,22.567918697975,22.4324280017076,22.5493142961151,181454.293743421,0.0,1.0
2025-08-14,22.96,23.0823,22.96,23.0,176641,22.3642443299699,22.4833709450202,22.3642443299699,22.4032064281058,181346.496673937,0.0,1.0
2025-08-15,23.04,23.14,22.93,23.14,104952,22.4421685262416,22.5395737715812,22.335022756368,22.5395737715812,107747.790823891,0.0,1.0
2025-08-18,22.97,23.14,22.95,23.14,274811,22.3739848545039,22.5395737715812,22.354503805436,22.5395737715812,282131.623447904,0.0,1.0
2025-08-19,22.93,23.14,22.9028,23.14,253303,22.335022756368,22.5395737715812,22.3085285296357,22.5395737715812,260050.677062507,0.0,1.0
2025-08-20,23.01,23.1299,22.94,23.12,148321,22.4129469526397,22.5297358418019,22.344763280902,22.5200927225133,152272.087075905,0.0,1.0
2025-08-21,23.0,23.075,22.97,23.05,346058,22.4032064281058,22.4762603621104,22.3739848545039,22.4519090507755,355276.554967358,0.0,1.0
2025-08-22,23.06,23.1106,23.0,23.11,232381,22.4616495753095,22.5109366294513,22.4032064281058,22.5103521979793,238571.340988707,0.0,1.0
2025-08-25,22.96,23.05,22.96,23.03,243734,22.3642443299699,22.4519090507755,22.3642443299699,22.4324280017076,250226.770796844,0.0,1.0
2025-08-26,22.81,22.98,22.78,22.96,366839,22.3642443299699,22.5309221702196,22.3348305934553,22.5113130125432,374150.696376838,0.15,1.0
2025-08-27,22.85,22.95,22.75,22.95,172286,22.4034626453228,22.5015084337049,22.3054168569406,22.5015084337049,175719.93947203,0.0,1.0
2025-08-28,22.85,22.87,22.78,22.78,199614,22.4034626453228,22.4230718029992,22.3348305934553,22.3348305934553,203592.630845047,0.0,1.0
2025-08-29,22.81,22.92,22.8,22.92,340687,22.3642443299699,22.4720946971903,22.3544397511317,22.4720946971903,347477.444591595,0.0,1.0
2025-09-02,22.85,22.85,22.76,22.78,168818,22.4034626453228,22.4034626453228,22.3152214357788,22.3348305934553,172182.816606045,0.0,1.0
2025-09-03,22.81,22.9,22.7,22.78,161554,22.3642443299699,22.4524855395139,22.2563939627495,22.3348305934553,164774.033301977,0.0,1.0
2025-09-04,22.88,22.89,22.8,22.8,98032,22.4328763818374,22.4426809606756,22.3544397511317,22.3544397511317,99985.9367930189,0.0,1.0
2025-09-05,22.82,22.95,22.82,22.95,323857,22.3740489088081,22.5015084337049,22.3740489088081,22.5015084337049,330311.995389023,0.0,1.0
2025-09-08,22.83,22.9,22.83,22.9,152198,22.3838534876463,22.4524855395139,22.3838534876463,22.4524855395139,155231.553044148,0.0,1.0
2025-09-09,22.8,22.8485,22.79,22.82,262893,22.3544397511317,22.401991958497,22.3446351722935,22.3740489088081,268132.883969796,0.0,1.0
2025-09-10,22.92,22.9399,22.85,22.9,106021,22.4720946971903,22.4916058090783,22.4034626453228,22.4524855395139,108134.170523223,0.0,1.0
2025-09-11,22.9,22.98,22.9,22.9,159236,22.4524855395139,22.5309221702196,22.4524855395139,22.4524855395139,162409.831801586,0.0,1.0
2025-09-12,22.95,22.9741,22.86,22.9,164508,22.5015084337049,22.525137468705,22.413267224161,22.4524855395139,167786.911314121,0.0,1.0
2025-09-15,22.87,22.95,22.86,22.91,176450,22.4230718029992,22.5015084337049,22.413267224161,22.4622901183521,179966.934747105,0.0,1.0
2025-09-16,22.85,22.99,22.85,22.99,147163,22.4034626453228,22.5407267490578,22.4034626453228,22.5407267490578,150096.197326087,0.0,1.0
2025-09-17,22.88,22.93,22.79,22.93,101883,22.4328763818374,22.4818992760285,22.3446351722935,22.4818992760285,103913.693470327,0.0,1.0
2025-09-18,22.85,22.94,22.8001,22.94,197125,22.4034626453228,22.4917038548667,22.3545377969201,22.4917038548667,201054.021037251,0.0,1.0
2025-09-19,22.93,22.97,22.86,22.94,138706,22.4818992760285,22.5211175913814,22.413267224161,22.4917038548667,141470.635596667,0.0,1.0
2025-09-22,22.97,23.0,22.9,22.96,151814,22.5211175913814,22.550531327896,22.4524855395139,22.5113130125432,154839.899301201,0.0,1.0
2025-09-23,23.0,23.0,22.89,22.89,89958,22.550531327896,22.550531327896,22.4426809606756,22.4426809606756,91751.0088749224,0.0,1.0
2025-09-24,22.97,23.05,22.93,23.05,191967,22.5211175913814,22.5995542220871,22.4818992760285,22.5995542220871,195793.213729654,0.0,1.0
2025-09-25,22.78,22.85,22.73,22.85,169400,22.4818992760285,22.5509832509768,22.4325535796369,22.5509832509768,171646.174223128,0.15,1.0
2025-09-26,22.85,22.864,22.76,22.85,207058,22.5509832509768,22.5648000459664,22.4621609974718,22.5509832509768,209803.503791573,0.0,1.0
2025-09-29,22.85,22.905,22.8,22.8,118332,22.5509832509768,22.6052635170076,22.5016375545852,22.5016375545852,119901.033578342,0.0,1.0
2025-09-30,22.91,22.9265,22.8045,22.85,142598,22.6101980866467,22.626482166456,22.5060786672604,22.5509832509768,144488.790743032,0.0,1.0
2025-10-01,22.83,22.91,22.8,22.91,324365,22.5312449724201,22.6101980866467,22.5016375545852,22.6101980866467,328665.946292119,0.0,1.0
2025-10-02,22.92,22.93,22.8186,22.91,408935,22.6200672259251,22.6299363652034,22.5199941536428,22.6101980866467,414357.30965723,0.0,1.0
2025-10-03,22.81,22.94,22.78,22.94,161493,22.5115066938635,22.6398055044817,22.4818992760285,22.6398055044817,163634.330660068,0.0,1.0
2025-10-06,22.84,22.84,22.67,22.67,175535,22.5411141116985,22.5411141116985,22.3733387439669,22.3733387439669,177862.521796084,0.0,1.0
2025-10-07,22.86,22.86,22.76,22.85,129282,22.5608523902551,22.5608523902551,22.4621609974718,22.5509832509768,130996.226067972,0.0,1.0
2025-10-08,22.82,22.9499,22.77,22.91,221995,22.5213758331418,22.6495759523673,22.4720301367502,22.6101980866467,224938.562258933,0.0,1.0
2025-10-09,22.7,22.77,22.59,22.75,264929,22.4029461618019,22.4720301367502,22.2943856297403,22.4522918581935,268441.849414162,0.0,1.0
2025-10-10,22.72,22.82,22.65,22.82,172476,22.4226844403585,22.5213758331418,22.3536004654102,22.5213758331418,174762.960716105,0.0,1.0
2025-10-13,22.79,22.87,22.73,22.87,178154,22.4917684153068,22.5707215295334,22.4325535796369,22.5707215295334,180516.248657303,0.0,1.0
2025-10-14,22.8,22.82,22.69,22.71,548142,22.5016375545852,22.5213758331418,22.3930770225236,22.4128153010802,555410.137137034,0.0,1.0
2025-10-15,22.81,22.891,22.7401,22.88,98801,22.5115066938635,22.5914467220179,22.442521410308,22.5805906688118,100111.060563278,0.0,1.0
2025-10-16,22.68,22.82,22.68,22.72,524030,22.3832078832452,22.5213758331418,22.3832078832452,22.4226844403585,530978.421948913,0.0,1.0
2025-10-17,22.87,22.87,22.65,22.65,252222,22.5707215295334,22.5707215295334,22.3536004654102,22.3536004654102,255566.359828252,0.0,1.0
2025-10-20,22.82,22.89,22.78,22.89,87577,22.5213758331418,22.5904598080901,22.4818992760285,22.5904598080901,88738.2349465105,0.0,1.0
2025-10-21,22.84,22.88,22.8,22.81,235125,22.5411141116985,22.5805906688118,22.5016375545852,22.5115066938635,238242.660650607,0.0,1.0
2025-10-22,22.87,22.91,22.76,22.9,273403,22.5707215295334,22.6101980866467,22.4621609974718,22.6003289473684,277028.211163671,0.0,1.0
2025-10-23,22.88,22.88,22.77,22.88,259797,22.5805906688118,22.5805906688118,22.4720301367502,22.5805906688118,263241.801208063,0.0,1.0
2025-10-24,22.85,22.9299,22.77,22.82,160416,22.5509832509768,22.6298376738106,22.4720301367502,22.5213758331418,162543.050083691,0.0,1.0
2025-10-27,22.94,22.94,22.82,22.92,145038,22.6398055044817,22.6398055044817,22.5213758331418,22.6200672259251,146961.144137981,0.0,1.0
2025-10-28,22.75,22.8475,22.74,22.78,88856,22.6003289473684,22.6971875,22.5903947368421,22.6301315789474,89444.4503311259,0.15,1.0
2025-10-29,22.73,22.768,22.62,22.67,210740,22.5804605263158,22.6182105263158,22.4711842105263,22.5208552631579,212135.629139073,0.0,1.0
2025-10-30,22.69,22.73,22.63,22.7,122825,22.5407236842105,22.5804605263158,22.4811184210526,22.5506578947368,123638.410596027,0.0,1.0
2025-10-31,22.66,22.77,22.62,22.77,149385,22.5109210526316,22.6201973684211,22.4711842105263,22.6201973684211,150374.304635761,0.0,1.0
2025-11-03,22.63,22.82,22.6,22.82,202516,22.4811184210526,22.6698684210526,22.4513157894737,22.6698684210526,203857.165562914,0.0,1.0
2025-11-04,22.61,22.69,22.56,22.61,209828,22.46125,22.5407236842105,22.4115789473684,22.46125,211217.589403974,0.0,1.0
2025-11-05,22.69,22.7,22.56,22.61,139296,22.5407236842105,22.5506578947368,22.4115789473684,22.46125,140218.490066225,0.0,1.0
2025-11-06,22.73,22.7799,22.6,22.6,265634,22.5804605263158,22.6300322368421,22.4513157894737,22.4513157894737,267393.165562914,0.0,1.0
2025-11-07,22.77,22.77,22.63,22.63,105665,22.6201973684211,22.6201973684211,22.4811184210526,22.4811184210526,106364.76821192,0.0,1.0
2025-11-10,22.76,22.8099,22.735,22.8,167734,22.6102631578947,22.6598348684211,22.5854276315789,22.65,168844.821192053,0.0,1.0
2025-11-11,22.792,22.83,22.7392,22.75,311754,22.6420526315789,22.6798026315789,22.5896,22.6003289473684,313818.596026491,0.0,1.0
2025-11-12,22.77,22.88,22.72,22.88,178577,22.6201973684211,22.7294736842105,22.5705263157895,22.7294736842105,179759.629139072,0.0,1.0
2025-11-13,22.665,22.8,22.631,22.8,189313,22.5158881578947,22.65,22.4821118421053,22.65,190566.728476822,0.0,1.0
2025-11-14,22.653,22.7335,22.55,22.55,91953,22.5039671052632,22.5839375,22.4016447368421,22.4016447368421,92561.9602649005,0.0,1.0
2025-11-17,22.68,22.7299,22.65,22.65,127028,22.5307894736842,22.5803611842105,22.5009868421053,22.5009868421053,127869.245033113,0.0,1.0
2025-11-18,22.64,22.7,22.63,22.7,135062,22.4910526315789,22.5506578947368,22.4811184210526,22.5506578947368,135956.450331126,0.0,1.0
2025-11-19,22.633,22.6999,22.62,22.63,142229,22.4840986842105,22.5505585526316,22.4711842105263,22.4811184210526,143170.913907285,0.0,1.0
2025-11-20,22.69,22.74,22.63,22.63,330682,22.5407236842105,22.5903947368421,22.4811184210526,22.4811184210526,332871.947019868,0.0,1.0
2025-11-21,22.65,22.65,22.53,22.65,1712156,22.65,22.65,22.53,22.65,1712156,0.15,1.0
2025-11-24,22.54,22.64,22.5202,22.64,268912,22.54,22.64,22.5202,22.64,268912,0.0,1.0
2025-11-25,22.6,22.6,22.5,22.53,192479,22.6,22.6,22.5,22.53,192479,0.0,1.0
2025-11-26,22.57,22.64,22.5351,22.64,149852,22.57,22.64,22.5351,22.64,149852,0.0,1.0