date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-04-27,20.2594,20.2594,20.25,20.25,302,15.9694157619461,15.9694157619461,15.9620062380628,15.9620062380628,383.128530887118,0.0,1.0
2023-04-28,20.4252,20.4252,20.4252,20.4252,79,16.1001071512928,16.1001071512928,16.1001071512928,16.1001071512928,100.222364040008,0.0,1.0
2023-05-01,20.3701,20.56,20.3701,20.55,1187,16.0566747293809,16.2063628767689,16.0566747293809,16.1984804045526,1505.8727356391,0.0,1.0
2023-05-02,19.9428,20.1,19.9,20.1,35866,15.7198566915772,15.8437691548179,15.6861197104913,15.8437691548179,45500.9532741635,0.0,1.0
2023-05-03,19.7243,19.88,19.7243,19.88,299,15.5476246736504,15.6703547660587,15.5476246736504,15.6703547660587,379.322618328638,0.0,1.0
2023-05-04,19.6483,19.65,19.6483,19.65,1084,15.4877178848064,15.4890579050831,15.4877178848064,15.4890579050831,1375.20307113124,0.0,1.0
2023-05-05,19.9375,19.9375,19.89,19.89,326,15.7156789813025,15.7156789813025,15.678237238275,15.678237238275,413.575831354969,0.0,1.0
2023-05-08,19.8588,19.88,19.8225,19.84,3301,15.65364392496,15.6703547660587,15.6250305508148,15.6388248771933,4187.77245184894,0.0,1.0
2023-05-09,19.707,19.735,19.6945,19.73,2047,15.5339879967162,15.5560589189219,15.5241349064458,15.5521176828137,2596.90100240374,0.0,1.0
2023-05-10,19.6957,19.76,19.5262,19.674,17233,15.5250808031117,15.5757650994627,15.391472899045,15.5079758384023,21862.4303734362,0.0,1.0
2023-05-11,19.515,19.5499,19.4342,19.5,27421,15.3826445301627,15.4101543581977,15.3189541546548,15.3708208218382,34787.3094220386,0.0,1.0
2023-05-12,19.5102,19.61,19.43,19.61,14554,15.3788609434989,15.4575280162178,15.3156435163239,15.4575280162178,18463.7504587123,0.0,1.0
2023-05-15,19.58,19.61,19.52,19.52,1747,15.4338805995688,15.4575280162178,15.3865857662709,15.3865857662709,2216.30974655562,0.0,1.0
2023-05-16,19.3397,19.5293,19.3397,19.5293,8626,15.2444647922105,15.3939164654321,15.2444647922105,15.3939164654321,10943.2672431532,0.0,1.0
2023-05-17,19.56,19.56,19.34,19.35,13052,15.4181156551362,15.4181156551362,15.244701266377,15.2525837385933,16558.2569044326,0.0,1.0
2023-05-18,19.643,19.67,19.5,19.5163,9076,15.4835401745317,15.5048228495158,15.3708208218382,15.3836692515508,11514.1541269254,0.0,1.0
2023-05-19,19.74,19.74,19.7,19.71,3474,15.5600001550301,15.5600001550301,15.5284702661648,15.5363527383811,4407.24674272134,0.0,1.0
2023-05-22,19.738,19.78,19.67,19.77,2243,15.5584236605868,15.5915300438954,15.5048228495158,15.5836475716791,2845.55395622452,0.0,1.0
2023-05-23,19.5929,19.72,19.58,19.58,7770,15.5663849575253,15.6673647781798,15.5561360221481,15.5561360221481,9779.84505814266,0.1552,1.0
2023-05-24,19.2934,19.5,19.2764,19.5,18654,15.3284348687289,15.4925767329871,15.3149285197822,15.4925767329871,23479.1801434483,0.0,1.0
2023-05-25,19.0211,19.15,18.98,19.15,2652,15.1120949382472,15.2145048429079,15.0794413534408,15.2145048429079,3337.98572640855,0.0,1.0
2023-05-26,19.2221,19.2221,19.19,19.22,425,15.2717876522642,15.2717876522642,15.2462844874884,15.2701192209237,534.933610001368,0.0,1.0
2023-05-30,19.257,19.257,19.22,19.22,2872,15.2995153921607,15.2995153921607,15.2701192209237,15.2701192209237,3614.89253629159,0.0,1.0
2023-05-31,19.2984,19.51,19.2899,19.2899,1313,15.3324073243015,15.5005216441322,15.3256541498281,15.3256541498281,1652.63018807481,0.0,1.0
2023-06-01,19.3033,19.37,19.3,19.3,967,15.3363003307626,15.3892928881005,15.3336785100847,15.3336785100847,1217.13129616782,0.0,1.0
2023-06-02,19.76,19.76,19.6725,19.6725,1026,15.6991444227603,15.6991444227603,15.6296264502405,15.6296264502405,1291.39266790918,0.0,1.0
2023-06-05,19.5656,19.719,19.5656,19.6749,3450,15.5446953500991,15.6665702870653,15.5446953500991,15.6315332289153,4342.40224589346,0.0,1.0
2023-06-06,19.7081,19.71,19.58,19.58,8036,15.6579103339171,15.6594198670347,15.5561360221481,15.5561360221481,10114.6505646376,0.0,1.0
2023-06-07,19.9551,19.98,19.795,19.795,4672,15.8541496392016,15.873932467953,15.7269516117682,15.7269516117682,5880.4937080621,0.0,1.0
2023-06-08,19.9362,19.95,19.832,19.92,5151,15.8391337571373,15.8500977345176,15.7563477830052,15.8262630010822,6483.39535321659,0.0,1.0
2023-06-09,19.8301,19.93,19.829,19.93,3142,15.7548382498876,15.8342079122273,15.7539643096616,15.8342079122273,3954.73271205717,0.0,1.0
2023-06-12,20.0105,20.0105,19.955,19.9699,1344,15.8981644469456,15.8981644469456,15.8540701900902,15.8659081076964,1691.64887492197,0.0,1.0
2023-06-13,20.26,20.27,20.1894,20.1894,1588,16.0963899800164,16.1043348911615,16.0402989073318,16.0402989073318,1998.76370042864,0.0,1.0
2023-06-14,20.2852,20.405,20.2852,20.405,1747,16.1164111561021,16.2115911916206,16.1164111561021,16.2115911916206,2198.89180393503,0.0,1.0
2023-06-15,20.5739,20.6,20.35,20.4,7481,16.3457807408617,16.3665169589505,16.1678941803225,16.2076187360481,9416.09020334174,0.0,1.0
2023-06-16,20.6642,20.72,20.6294,20.72,2712,16.4175232885022,16.461855892692,16.3898749977172,16.461855892692,3413.50576546755,0.0,1.0
2023-06-20,20.3203,20.58,20.3,20.58,1629,16.1442977942214,16.3506271366603,16.1281696245969,16.3506271366603,2050.36906045231,0.0,1.0
2023-06-21,20.0486,20.24,20.0486,20.24,3988,15.9284345584085,16.0805001577261,15.9284345584085,16.0805001577261,5019.5652627893,0.0,1.0
2023-06-22,19.9277,20.03,19.8524,20.03,3594,15.832380582664,15.9136570236786,15.7725554017412,15.9136570236786,4523.65033963509,0.0,1.0
2023-06-23,19.8122,19.84,19.8122,19.84,793,15.7406168589378,15.7627037119213,15.7406168589378,15.7627037119213,998.123182896671,0.0,1.0
2023-06-26,19.9249,19.96,19.8899,19.9,1838,15.8301560075433,15.8580426456627,15.8023488185354,15.810373178792,2313.43052984122,0.0,1.0
2023-06-27,19.68,19.68,19.571,19.609,7082,15.7605585859121,15.7605585859121,15.673266874232,15.7036988471113,8843.19925846931,0.1573,1.0
2023-06-28,19.6669,19.67,19.54,19.67,22173,15.7500675636826,15.7525501719965,15.6484407910936,15.7525501719965,27687.130352731,0.0,1.0
2023-06-29,19.76,19.76,19.694,19.694,5718,15.8246258972369,15.8246258972369,15.7717703653939,15.7717703653939,7139.99059021853,0.0,1.0
2023-06-30,19.8931,19.8931,19.82,19.8417,591,15.9312178864536,15.9312178864536,15.8726763807306,15.8900546389274,737.973843794886,0.0,1.0
2023-07-03,19.9944,19.9944,19.9499,19.9499,744,16.0123431194187,16.0123431194187,15.9767056774943,15.9767056774943,929.022909954982,0.0,1.0
2023-07-05,19.82,20.02,19.82,20.02,1130,15.8726763807306,16.0328446590427,15.8726763807306,16.0328446590427,1411.01597882947,0.0,1.0
2023-07-06,19.6374,19.88,19.52,19.76,7570,15.7264427426316,15.9207268642242,15.6324239632624,15.8246258972369,9452.55837145054,0.0,1.0
2023-07-07,19.5926,21.87,19.5926,19.9,2228,15.6905650482897,17.5144012334297,15.6905650482897,15.9367436920554,2782.07398303723,0.0,1.0
2023-07-10,19.7565,19.77,19.7054,19.74,4114,15.8218229523665,15.8326343111525,15.7808999572577,15.8086090694057,5137.09711230481,0.0,1.0
2023-07-11,20.0274,20.0274,19.8841,19.8841,351,16.0387708853402,16.0387708853402,15.9240103139296,15.9240103139296,438.289034131988,0.0,1.0
2023-07-12,20.0505,20.185,20.01,20.185,6345,16.0572703214853,16.1649834886502,16.0248362451271,16.1649834886502,7922.91715546283,0.0,1.0
2023-07-13,20.0699,20.12,20.03,20.07,2917,16.0728066444815,16.1129287981987,16.0408530729583,16.0728867286207,3642.41912411114,0.0,1.0
2023-07-14,19.8184,20.08,19.8184,20.08,3036,15.8713950345041,16.0808951425363,15.8713950345041,16.0808951425363,3791.01284223564,0.0,1.0
2023-07-17,19.8323,19.92,19.78,19.92,5658,15.8825267298467,15.9527605198866,15.8406427250681,15.9527605198866,7065.06938780282,0.0,1.0
2023-07-18,20.021,20.08,19.9437,19.97,5174,16.0336455004342,16.0808951425363,15.9717404608666,15.9928025894646,6460.7050216493,0.0,1.0
2023-07-19,20.209,20.26,20.12,20.18,23445,16.1842036820476,16.2250465930172,16.1129287981987,16.1609792816924,29275.4598439443,0.0,1.0
2023-07-20,20.26,20.339,20.21,20.289,5596,16.2250465930172,16.2883130629505,16.1850045234392,16.2482709933725,6987.65081197322,0.0,1.0
2023-07-21,20.205,20.21,20.1,20.17,4846,16.3071328356522,16.3111682558045,16.2223890124528,16.2788848945857,6004.33141661374,0.1575,1.0
2023-07-24,20.23,20.3208,20.23,20.29,3481,16.3273099364139,16.4005931663806,16.3273099364139,16.3757349782421,4313.05770970543,0.0,1.0
2023-07-25,20.4655,20.48,20.39,20.39,3933,16.5173782255897,16.5290809440315,16.4564433812892,16.4564433812892,4873.09852693806,0.0,1.0
2023-07-26,20.5307,20.5307,20.489,20.489,3888,16.5700001043763,16.5700001043763,16.5363447003057,16.5363447003057,4817.34225088616,0.0,1.0
2023-07-27,20.5079,20.68,20.5001,20.61,7255,16.5515985884816,16.6904977501255,16.5453033330439,16.6340018679926,8989.15072792671,0.0,1.0
2023-07-28,20.65,20.71,20.629,20.69,3809,16.6662852292114,16.7147102710397,16.6493364645716,16.6985685904303,4719.45901070612,0.0,1.0
2023-07-31,20.72,20.73,20.65,20.73,6809,16.7227811113444,16.7308519516491,16.6662852292114,16.7308519516491,8436.54408083428,0.0,1.0
2023-08-01,20.5419,20.73,20.4889,20.73,2873,16.5790394455176,16.7308519516491,16.5362639919027,16.7308519516491,3559.72846882611,0.0,1.0
2023-08-02,20.3911,20.42,20.3701,20.4,9803,16.4573311737227,16.4806559022033,16.4403824090828,16.4645142215939,12146.1949808222,0.0,1.0
2023-08-03,20.4072,20.46,20.31,20.41,11966,16.4703252266133,16.5129392634221,16.3918766588515,16.4725850618986,14826.2133163846,0.0,1.0
2023-08-04,20.3757,20.7,20.3757,20.6105,1803,16.4449020796534,16.706639430735,16.4449020796534,16.6344054100079,2233.96812714705,0.0,1.0
2023-08-07,20.5764,20.59,20.5489,20.579,6171,16.6068838445688,16.6178601873832,16.5846890337309,16.608982263048,7646.04398925372,0.0,1.0
2023-08-08,20.5488,20.5488,20.321,20.45,3917,16.5846083253278,16.5846083253278,16.4007545831867,16.5048684231174,4853.27407323073,0.0,1.0
2023-08-09,20.4398,20.63,20.4398,20.63,2027,16.4966361660066,16.650143548602,16.4966361660066,16.650143548602,2511.51047904995,0.0,1.0
2023-08-10,20.559,20.72,20.5143,20.72,3694,16.5928405824386,16.7227811113444,16.5567639262766,16.7227811113444,4576.97074968454,0.0,1.0
2023-08-11,20.6428,20.66,20.59,20.59,4982,16.6604742241921,16.6743560695161,16.6178601873832,16.6178601873832,6172.83927312622,0.0,1.0
2023-08-14,20.68,20.68,20.5776,20.5999,9759,16.6904977501255,16.6904977501255,16.6078523454054,16.6258503192849,12091.6777331271,0.0,1.0
2023-08-15,20.3709,20.45,20.36,20.45,625,16.4410280763072,16.5048684231174,16.4322308603751,16.5048684231174,774.392722943374,0.0,1.0
2023-08-16,20.2042,20.2447,20.2042,20.241,890,16.3064871684278,16.3391740716618,16.3064871684278,16.3361878607491,1102.73523747137,0.0,1.0
2023-08-17,20.1848,20.29,20.1848,20.27,4772,16.2908297382367,16.3757349782421,16.2908297382367,16.3595932976327,5912.64331821724,0.0,1.0
2023-08-18,20.1809,20.249,20.175,20.2,7093,16.2876821105178,16.3426445329929,16.2829203147381,16.3030974154998,8788.42813413979,0.0,1.0
2023-08-21,20.27,20.29,20.1345,20.27,6913,16.3595932976327,16.3757349782421,16.250233411504,16.3595932976327,8565.4030299321,0.0,1.0
2023-08-22,19.9656,20.1201,19.9656,20.11,3848,16.2428889468267,16.3685814550551,16.2428889468267,16.3603646632551,4729.92391018037,0.1598,1.0
2023-08-23,20.081,20.081,19.96,19.97,351,16.3367718947203,16.3367718947203,16.2383331018683,16.2464685392941,431.445762077262,0.0,1.0
2023-08-24,19.91,19.98,19.91,19.96,554,16.1976559147394,16.2546039767199,16.1976559147394,16.2383331018683,680.971373762971,0.0,1.0
2023-08-25,19.9875,20.04,19.9485,19.9485,1071,16.2607055547892,16.3034166012746,16.2289773488286,16.2289773488286,1316.46270992806,0.0,1.0
2023-08-28,20.19,20.19,20.1,20.1,2686,16.4254481626614,16.4254481626614,16.3522292258293,16.3522292258293,3301.6048915656,0.0,1.0
2023-08-29,20.3776,20.42,20.31,20.35,2364,16.5780689687691,16.6125632234544,16.5230734117708,16.5556151614739,2905.80564544344,0.0,1.0
2023-08-30,20.4,20.4,20.37,20.39,2714,16.5962923486029,16.5962923486029,16.5718860363255,16.5881569111771,3336.02221731535,0.0,1.0
2023-08-31,20.41,20.49,20.41,20.47,6004,16.6044277860286,16.6695112854349,16.6044277860286,16.6532404105834,7380.05799291137,0.0,1.0
2023-09-01,20.4803,20.59,20.45,20.59,1166,16.6616199111319,16.7508656596928,16.6369695357318,16.7508656596928,1433.23577943615,0.0,1.0
2023-09-05,20.36,20.38,20.36,20.38,626,16.5637505988997,16.5800214737513,16.5637505988997,16.5800214737513,769.473068548053,0.0,1.0
2023-09-06,20.34,20.35,20.2,20.2999,5873,16.5474797240481,16.5556151614739,16.4335836000871,16.5148566199707,7219.03407601074,0.0,1.0
2023-09-07,20.33,20.39,20.2533,20.34,34802,16.5393442866224,16.5881569111771,16.4769454815666,16.5474797240481,42778.2775265323,0.0,1.0
2023-09-08,20.2847,20.43,20.2847,20.43,9227,16.5024907550835,16.6206986608802,16.5024907550835,16.6206986608802,11341.738024749,0.0,1.0
2023-09-11,20.38,20.4392,20.3144,20.4392,15935,16.5800214737513,16.6281832633119,16.5266530042381,16.6281832633119,19587.1459222256,0.0,1.0
2023-09-12,20.39,20.4499,20.39,20.4499,2112,16.5881569111771,16.6368881813575,16.5881569111771,16.6368881813575,2596.04971369566,0.0,1.0
2023-09-13,20.23,20.29,20.215,20.29,6293,16.4579899123645,16.5068025369192,16.4457867562258,16.5068025369192,7735.29396225702,0.0,1.0
2023-09-14,20.44,20.509,20.4079,20.4079,7819,16.628834098306,16.6849686165439,16.6027193441692,16.6027193441692,9611.03821561856,0.0,1.0
2023-09-15,20.29,20.4,20.29,20.4,1192,16.5068025369192,16.5962923486029,16.5068025369192,16.5962923486029,1465.19472477521,0.0,1.0
2023-09-18,20.2483,20.35,20.2483,20.31,8434,16.4728777628537,16.5556151614739,16.4728777628537,16.5230734117708,10366.9901919078,0.0,1.0
2023-09-19,20.1202,20.2446,20.1202,20.2446,1790,16.3686628094294,16.4698676510061,16.3686628094294,16.4698676510061,2200.2504675735,0.0,1.0
2023-09-20,20.0791,20.23,20.0791,20.21,2363,16.3352261616094,16.4579899123645,16.3352261616094,16.4417190375129,2904.57645523809,0.0,1.0
2023-09-21,19.7834,19.9,19.7827,19.89,1914,16.0946612769289,16.1895204773136,16.0940917963091,16.1813850398878,2352.6700530367,0.0,1.0
2023-09-22,19.5094,19.6,19.5094,19.6,2819,16.0006969746611,16.0750028552061,16.0006969746611,16.0750028552061,3437.16268654384,0.1585,1.0
2023-09-25,19.5352,19.54,19.535,19.535,1080,16.0218569273991,16.0257936627922,16.0216928967577,16.0216928967577,1316.82713780324,0.0,1.0
2023-09-26,19.3781,19.49,19.3781,19.47,4931,15.8930108585953,15.9847860024473,15.8930108585953,15.9683829383093,6012.29131158131,0.0,1.0
2023-09-27,19.4588,19.49,19.32,19.47,4156,15.959197222392,15.9847860024473,15.8453599572746,15.9683829383093,5067.34591176879,0.0,1.0
2023-09-28,19.54,19.58,19.54,19.57,1484,16.0257936627922,16.0585997910681,16.0257936627922,16.0503982589991,1809.4180300926,0.0,1.0
2023-09-29,19.542,19.67,19.4706,19.65,4329,16.027433969206,16.132413579689,15.9688750302334,16.116010515551,5278.28211069466,0.0,1.0
2023-10-02,19.44,19.51,19.35,19.51,7218,15.9437783421023,16.0011890665852,15.8699645534815,16.0011890665852,8800.79470431838,0.0,1.0
2023-10-03,19.34,19.34,19.28,19.28,639,15.8617630214125,15.8617630214125,15.8125538289986,15.8125538289986,779.122723200254,0.0,1.0
2023-10-04,19.34,19.34,19.19,19.21,7932,15.8617630214125,15.8617630214125,15.7387400403778,15.7551431045157,9671.36375653273,0.0,1.0
2023-10-05,19.2547,19.27,19.1899,19.19,514,15.7918039528641,15.8043522969296,15.7386580250571,15.7387400403778,626.712174843396,0.0,1.0
2023-10-06,19.294,19.35,19.061,19.061,2602,15.8240359738952,15.8699645534815,15.6329402766879,15.6329402766879,3172.57797459634,0.0,1.0
2023-10-09,19.49,19.4933,19.3357,19.37,1982,15.9847860024473,15.98749250803,15.8582363626229,15.8863676176195,2416.62165474632,0.0,1.0
2023-10-10,19.63,19.71,19.6,19.61,2486,16.099607451413,16.1652197079649,16.0750028552061,16.0832043872751,3031.14098572118,0.0,1.0
2023-10-11,19.6558,19.6558,19.5863,19.62,740,16.120767404151,16.120767404151,16.0637667562716,16.091405919344,902.270446272593,0.0,1.0
2023-10-12,19.69,19.81,19.58,19.81,2981,16.1488166438269,16.2472350286547,16.0585997910681,16.2472350286547,3634.68675721433,0.0,1.0
2023-10-13,19.5,19.66,19.5,19.64,12233,15.9929875345162,16.12421204762,15.9929875345162,16.107808983482,14915.5059043955,0.0,1.0
2023-10-16,19.6881,19.73,19.6499,19.65,2442,16.1472583527338,16.1816227721028,16.1159285002303,16.116010515551,2977.49247269956,0.0,1.0
2023-10-17,19.6955,19.75,19.6247,19.64,3334,16.1533274864649,16.1980258362408,16.0952606394165,16.107808983482,4065.09414577408,0.0,1.0
2023-10-18,19.4603,19.64,19.42,19.64,1589,15.9604274522024,16.107808983482,15.9273752779644,16.107808983482,1937.44289071236,0.0,1.0
2023-10-19,19.372,19.4198,19.372,19.4198,474,15.8880079240333,15.927211247323,15.8880079240333,15.927211247323,577.940799369201,0.0,1.0
2023-10-20,19.2187,19.275,19.2187,19.275,167,15.7622784374158,15.8084530629641,15.7622784374158,15.8084530629641,203.62049260476,0.0,1.0
2023-10-23,18.96,19.21,18.96,19.21,1457,15.5501048027912,15.7551431045157,15.5501048027912,15.7551431045157,1776.49735164752,0.0,1.0
2023-10-24,19.1325,19.17,19.074,19.11,1985,15.8182949014469,15.8492990074866,15.769928496025,15.7996924378231,2400.89167237147,0.1545,1.0
2023-10-25,18.87,18.9,18.8499,18.85,4254,15.6012661591691,15.6260694440009,15.5846479583319,15.584730635948,5145.28623388829,0.0,1.0
2023-10-26,18.9121,18.97,18.91,18.97,1150,15.6360734355497,15.6839437752749,15.6343372056115,15.6839437752749,1390.94479759556,0.0,1.0
2023-10-27,18.6844,18.98,18.6406,18.98,1171,15.4478165036767,15.6922115368855,15.4116037078224,15.6922115368855,1416.34465911687,0.0,1.0
2023-10-30,18.8829,18.8829,18.8829,18.8829,369,15.6119315716468,15.6119315716468,15.6119315716468,15.6119315716468,446.31185244588,0.0,1.0
2023-10-31,18.99,18.99,18.9,18.91,19636,15.7004792984961,15.7004792984961,15.6260694440009,15.6343372056115,23750.0800396404,0.0,1.0
2023-11-01,18.95,19.03,18.93,18.9599,2545,15.6674082520538,15.7335503449384,15.6508727288326,15.6755933360483,3078.22131293974,0.0,1.0
2023-11-02,19.3377,19.3377,19.17,19.18,3381,15.9879493696961,15.9879493696961,15.8492990074866,15.8575667690972,4089.37770493095,0.0,1.0
2023-11-03,19.5304,19.5999,19.48,19.5,1534,16.147269135932,16.2047300791255,16.1055996174147,16.1221351406358,1855.39940827095,0.0,1.0
2023-11-06,19.5007,19.54,19.4701,19.5399,1330,16.1227138839486,16.1552061870781,16.0974145334202,16.155123509462,1608.65789634965,0.0,1.0
2023-11-07,19.4543,19.51,19.4415,19.45,2922,16.0843514700755,16.1304029022464,16.0737687352139,16.0807963325829,3534.20930310802,0.0,1.0
2023-11-08,19.34,19.49,19.285,19.48,11754,15.9898509548665,16.1138673790252,15.9443782660083,16.1055996174147,14216.665348642,0.0,1.0
2023-11-09,19.15,19.3,19.14,19.295,5404,15.8327634842654,15.9567799084242,15.8244957226548,15.9526460276189,6536.23103148386,0.0,1.0
2023-11-10,19.398,19.44,19.279,19.32,1113,16.0378039722079,16.0725285709723,15.9394176090419,15.9733154316453,1346.19266062944,0.0,1.0
2023-11-13,19.3199,19.36,19.2841,19.33,3519,15.9732327540292,16.0063864780877,15.9436341674633,15.9815831932559,4256.29108064243,0.0,1.0
2023-11-14,19.7058,19.76,19.6767,19.7,13441,16.2922856745816,16.337096942511,16.2682264882948,16.2874903728475,16257.1208908539,0.0,1.0
2023-11-15,19.98,20.01,19.9299,19.93,7481,16.5189876979438,16.5437909827755,16.4775662122748,16.4776488898909,9048.39828766295,0.0,1.0
2023-11-16,19.7852,19.8,19.6885,19.76,11166,16.3579317017696,16.3701679889533,16.2779824469953,16.337096942511,13505.4692260453,0.0,1.0
2023-11-17,19.9054,19.92,19.82,19.82,20174,16.4573101963288,16.4693811282803,16.3867035121745,16.3867035121745,24400.8003014721,0.0,1.0
2023-11-20,20.03,20.06,19.8713,19.96,4614,16.5603265059967,16.5851297908284,16.4291171292367,16.5024521747226,5580.71243139646,0.0,1.0
2023-11-21,19.747,19.77,19.7099,19.77,5508,16.4545818349973,16.4737470440015,16.4236675196037,16.4737470440015,6610.10271124996,0.1551,1.0
2023-11-22,19.787,19.81,19.787,19.81,222,16.4879126332654,16.5070778422696,16.4879126332654,16.5070778422696,266.420261782406,0.0,1.0
2023-11-24,19.8899,19.98,19.8799,19.88,2656,16.5736561118101,16.6487337349089,16.5653234122431,16.5654067392387,3187.44241123454,0.0,1.0
2023-11-27,19.81,19.83,19.76,19.76,2741,16.5070778422696,16.5237432414036,16.4654143444345,16.4654143444345,3289.4501691242,0.0,1.0
2023-11-28,19.8494,19.9,19.82,19.82,1317,16.5399086785636,16.5820721383728,16.5154105418366,16.5154105418366,1580.52020165508,0.0,1.0
2023-11-29,19.9183,20.02,19.9183,19.95,13597,16.5973209785804,16.682064533177,16.5973209785804,16.6237356362079,16317.6409885377,0.0,1.0
2023-11-30,20.0392,20.0392,19.9699,20.0,1597,16.6980633163457,16.6980633163457,16.6403177083462,16.665399134043,1916.54575705631,0.0,1.0
2023-12-01,20.21,23.12,19.91,21.05,7706,16.8403858249504,19.2652013989537,16.5904048379398,17.5403325885802,9247.90332114963,0.0,1.0
2023-12-04,20.1696,20.19,20.07,20.11,2509,16.8067217186997,16.8237204258164,16.7237280310121,16.7570588292802,3011.02899464889,0.0,1.0
2023-12-05,20.0449,20.11,20.0212,20.07,40754,16.7028129550989,16.7570588292802,16.6830644571251,16.7237280310121,48908.5195886493,0.0,1.0
2023-12-06,20.0262,20.1074,20.0,20.1074,7182,16.6872308069086,16.7548923273928,16.665399134043,16.7548923273928,8619.05549604158,0.0,1.0
2023-12-07,20.28,20.28,20.2184,20.2184,2603,16.8987147219196,16.8987147219196,16.8473852925867,16.8473852925867,3123.83757396216,0.0,1.0
2023-12-08,20.3547,20.41,20.35,20.41,5816,16.9609599876852,17.0070398162909,16.9570436188887,17.0070398162909,6979.73082219131,0.0,1.0
2023-12-11,20.4754,20.52,20.39,20.52,18390,17.0615356714592,17.0986995115281,16.9903744171568,17.0986995115281,22069.6784422452,0.0,1.0
2023-12-12,20.4252,20.47,20.37,20.3815,10756,17.0197055196327,17.057036013693,16.9737090180228,16.9832916225248,12908.1816924845,0.0,1.0
2023-12-13,20.7436,20.7436,20.2891,20.4,6792,17.2850186738467,17.2850186738467,16.9062974785256,16.9987071167238,8151.01990101845,0.0,1.0
2023-12-14,21.0214,21.06,20.91,20.93,4148,17.5165010678186,17.5486652881473,17.4236747946419,17.440340193776,4977.97858501538,0.0,1.0
2023-12-15,21.0928,21.15,21.01,21.1,5586,17.5759965427271,17.6236595842505,17.5070017903122,17.5819960864153,6703.70983025457,0.0,1.0
2023-12-18,21.0584,21.0778,21.01,21.01,3239,17.5473320562165,17.5634974933766,17.5070017903122,17.5070017903122,3887.09562123069,0.0,1.0
2023-12-19,21.265,21.265,21.125,21.125,8332,17.7194856292712,17.7194856292712,17.6028278353329,17.6028278353329,9999.16045572523,0.0,1.0
2023-12-20,21.04,21.28,21.04,21.28,7680,17.5319998890132,17.7319846786217,17.5319998890132,17.7319846786217,9216.70094814808,0.0,1.0
2023-12-21,21.2357,21.24,21.0301,21.15,13902,17.6950708195398,17.6986538803536,17.5237505164419,17.6236595842505,16683.6688256712,0.0,1.0
2023-12-22,21.2249,21.31,21.195,21.31,3111,17.8237277008546,17.8951908986715,17.7986190097298,17.8951908986715,3704.64949915241,0.1652,1.0
2023-12-26,21.53,21.53,21.33,21.33,67382,18.0799371209947,18.0799371209947,17.9119860097918,17.9119860097918,80240.0168922814,0.0,1.0
2023-12-27,21.51,21.57,21.475,21.53,31852,18.0631420098744,18.1135273432353,18.0337505654139,18.0799371209947,37930.0854538741,0.0,1.0
2023-12-28,21.54,21.57,21.48,21.558,4139,18.0883346765548,18.1135273432353,18.037949343194,18.1034502765631,4928.8152610067,0.0,1.0
2023-12-29,21.4293,21.5399,21.35,21.5399,14146,17.995373736504,18.0882507009992,17.9287811209121,18.0882507009992,16845.3782754773,0.0,1.0
2024-01-02,21.5089,21.54,21.34,21.5274,10481,18.0622182787628,18.0883346765548,17.9203835653519,18.0777537565491,12481.0129863762,0.0,1.0
2024-01-03,21.35,21.47,21.35,21.3899,10176,17.9287811209121,18.0295517876338,17.9287811209121,17.962287367597,12117.8120550867,0.0,1.0
2024-01-04,21.2996,21.36,21.16,21.17,17545,17.8864574408889,17.9371786764722,17.7692275652693,17.7776251208294,20892.984719585,0.0,1.0
2024-01-05,21.3975,21.47,21.25,21.34,6068,17.9686695098228,18.0295517876338,17.8448055653106,17.9203835653519,7225.91229857176,0.0,1.0
2024-01-08,21.6402,21.6402,21.3444,21.36,19620,18.1724781832675,18.1724781832675,17.9240784897984,17.9371786764722,23363.9418750788,0.0,1.0
2024-01-09,21.4,21.51,21.35,21.51,1394,17.9707688987128,18.0631420098744,17.9287811209121,18.0631420098744,1660.00687940162,0.0,1.0
2024-01-10,21.276,21.36,21.2353,21.24,6878,17.866639209767,17.9371786764722,17.8324611586372,17.8364080097505,8190.47870625851,0.0,1.0
2024-01-11,21.22,21.22,21.09,21.09,6357,17.8196128986302,17.8196128986302,17.7104446763483,17.7104446763483,7570.06006625259,0.0,1.0
2024-01-12,21.21,21.44,21.17,21.44,4179,17.81121534307,18.0043591209534,17.7776251208294,18.0043591209534,4976.44817002826,0.0,1.0
2024-01-16,21.1136,21.15,21.0591,21.15,78796,17.7302629074702,17.7608300097091,17.6844962296674,17.7608300097091,93832.0674815857,0.0,1.0
2024-01-17,20.9015,21.01,20.8362,20.88,33307,17.5521507540395,17.6432642318671,17.4973147162318,17.5340960095852,39662.7325195337,0.0,1.0
2024-01-18,21.0,21.02,20.77,20.95,14169,17.634866676307,17.6516617874272,17.4417228984236,17.5928788985062,16872.7671981647,0.0,1.0
2024-01-19,21.24,21.2899,20.98,20.98,18556,17.8364080097505,17.8783118119956,17.6180715651867,17.6180715651867,22096.9064951051,0.0,1.0
2024-01-22,21.41,21.42,21.282,21.35,15598,17.9791664542729,17.9875640098331,17.8716777431031,17.9287811209121,18574.4528729603,0.0,1.0
2024-01-23,21.13,21.34,21.06,21.34,21666,17.880747103108,18.0584544808483,17.8215113105279,18.0584544808483,25603.1013335246,0.1628,1.0
2024-01-24,21.0035,21.18,21.0035,21.14,10313,17.7736995636597,17.9230583835224,17.7736995636597,17.8892093591909,12187.0573272703,0.0,1.0
2024-01-25,21.62,21.62,21.4088,21.41,63553,18.2953976511687,18.2953976511687,18.1166748026985,18.1176902734284,75101.7215475625,0.0,1.0
2024-01-26,21.21,21.37,21.13,21.37,103446,17.948445151771,18.083841249097,17.880747103108,18.083841249097,122243.996148241,0.0,1.0
2024-01-29,21.25,21.25,21.06,21.23,15969,17.9822941761025,17.9822941761025,17.8215113105279,17.9653696639368,18870.8541122059,0.0,1.0
2024-01-30,21.2739,21.3,21.1234,21.19,10313,18.0025189681406,18.0246054565169,17.8751620140933,17.9315206396053,12187.0573272703,0.0,1.0
2024-01-31,20.94,21.28,20.94,21.19,59086,17.7199642375335,18.0076809443511,17.7199642375335,17.9315206396053,69822.9874177341,0.0,1.0
2024-02-01,21.34,21.34,19.87,20.25,105274,18.0584544808483,18.0584544808483,16.8145028366662,17.1360685678153,124404.176580147,0.0,1.0
2024-02-02,20.95,21.19,20.95,21.19,11306,17.7284264936163,17.9315206396053,17.7284264936163,17.9315206396053,13360.5032621079,0.0,1.0
2024-02-05,20.83,20.98,20.8,20.98,8178,17.6268794206219,17.753813261865,17.6014926523733,17.753813261865,9664.08948147158,0.0,1.0
2024-02-06,20.99,20.99,20.84,20.84,41237,17.7622755179478,17.7622755179478,17.6353416767048,17.6353416767048,48730.5035396729,0.0,1.0
2024-02-07,20.7729,21.01,20.7729,21.01,4127,17.5785599383887,17.7792000301136,17.5785599383887,17.7792000301136,4876.95002323713,0.0,1.0
2024-02-08,20.6971,20.72,20.6007,20.6208,3045,17.5144160372805,17.5337946037103,17.4328398886416,17.4498490233682,3598.33118990964,0.0,1.0
2024-02-09,20.7,20.7782,20.645,20.77,17190,17.5168700915445,17.5830449341126,17.4703276830888,17.5761058841246,20313.7317420515,0.0,1.0
2024-02-12,20.9,20.935,20.74,20.74,7540,17.686115213202,17.715733109492,17.550719115876,17.550719115876,8910.15342263337,0.0,1.0
2024-02-13,20.5358,20.69,20.3889,20.69,12455,17.3779198466638,17.5084078354617,17.2536093048064,17.5084078354617,14718.2971987929,0.0,1.0
2024-02-14,20.57,20.63,20.5,20.63,7666,17.4068607624672,17.4576342989644,17.3476249698871,17.4576342989644,9059.04988566413,0.0,1.0
2024-02-15,20.795,20.8,20.67,20.67,5320,17.5972615243318,17.6014926523733,17.4914833232959,17.4914833232959,6286.73955018696,0.0,1.0
2024-02-16,20.7407,20.85,20.7403,20.77,8231,17.5513114738018,17.6438039327876,17.5509729835585,17.5761058841246,9726.72053338137,0.0,1.0
2024-02-20,20.81,20.83,20.74,20.795,9398,17.6099549084561,17.6268794206219,17.550719115876,17.5972615243318,11105.7853933566,0.0,1.0
2024-02-21,20.68,20.68,20.54,20.649,6562,17.6354262992656,17.6354262992656,17.5160375332164,17.6089902153547,7694.86133746884,0.1601,1.0
2024-02-22,20.68,20.76,20.56,20.68,13616,17.6354262992656,17.7036484512937,17.5330930712234,17.6354262992656,15966.6613793014,0.0,1.0
2024-02-23,20.8202,20.88,20.67,20.67,29462,17.7549856206948,17.8059816793358,17.6268985302621,17.6268985302621,34548.3091625278,0.0,1.0
2024-02-26,20.57,20.68,20.57,20.68,9481,17.5416208402269,17.6354262992656,17.5416208402269,17.6354262992656,11117.7964554316,0.0,1.0
2024-02-27,20.5933,20.5933,20.47,20.525,7107,17.5614905420051,17.5614905420051,17.4563431501918,17.5032458797111,8333.9499429124,0.0,1.0
2024-02-28,20.4941,20.57,20.48,20.48,10785,17.4768950734903,17.5416208402269,17.4648709191953,17.4648709191953,12646.918549924,0.0,1.0
2024-02-29,20.5548,20.605,20.5069,20.605,5522,17.5286586313416,17.5714680317392,17.4878106178148,17.5714680317392,6475.31610873254,0.0,1.0
2024-03-01,20.68,20.68,20.41,20.63,46015,17.6354262992656,17.6354262992656,17.4051765361707,17.592787454248,53959.0131733661,0.0,1.0
2024-03-04,20.5979,20.6109,20.47,20.47,9236,17.5654133157467,17.5764994154513,17.4563431501918,17.4563431501918,10830.4997428928,0.0,1.0
2024-03-05,20.6351,20.697,20.6001,20.6804,3650,17.5971366164398,17.6499235065716,17.5672894249275,17.6357674100257,4280.13469700721,0.0,1.0
2024-03-06,20.6388,20.77,20.61,20.69,6476,17.6002918909711,17.7121762202972,17.575731916241,17.6439540682691,7594.0143281695,0.0,1.0
2024-03-07,20.5971,20.68,20.54,20.68,78302,17.5647310942265,17.6354262992656,17.5160375332164,17.6354262992656,91820.029327413,0.0,1.0
2024-03-08,20.6767,20.7291,20.5973,20.64,10131,17.6326121354944,17.6772976450728,17.5649016496065,17.6013152232515,11880.0122233918,0.0,1.0
2024-03-11,20.83,20.85,20.718,20.76,9671,17.7633428343183,17.7803983723253,17.6678318214789,17.7036484512937,11340.5979876046,0.0,1.0
2024-03-12,21.031,21.05,20.9416,20.9999,11571,17.9347509912889,17.9509537523956,17.8585127363975,17.908229629688,13568.6133093343,0.0,1.0
2024-03-13,21.17,21.229,21.11,21.143,32642,18.0532869804377,18.1036008175585,18.0021203664167,18.0302620041283,38277.3032273177,0.0,1.0
2024-03-14,20.9202,20.99,20.85,20.99,33461,17.84026331073,17.8997871383745,17.7803983723253,17.8997871383745,39237.6950949474,0.0,1.0
2024-03-15,20.8635,20.98,20.86,20.98,40652,17.79191086048,17.891259369371,17.7889261413288,17.891259369371,47670.1467678733,0.0,1.0
2024-03-18,20.9025,20.97,20.85,20.865,18192,17.8251691595938,17.8827316003675,17.7803983723253,17.7931900258306,21332.6603857411,0.0,1.0
2024-03-19,20.9447,21.0399,20.91,20.93,2450,17.8611563447886,17.942340705702,17.8315649863464,17.8486205243534,2872.9671253884,0.0,1.0
2024-03-20,21.13,21.13,20.91,20.945,16170,18.0191759044237,18.0191759044237,17.8315649863464,17.8614121778587,18961.5830275634,0.0,1.0
2024-03-21,20.9402,21.08,20.93,21.05,11840,17.9945306520035,18.1146649098019,17.9857654915633,18.0888850261542,13778.1847604008,0.1609,1.0
2024-03-22,20.85,20.98,20.85,20.98,7276,17.9170191351694,18.0287319643095,17.9170191351694,18.0287319643095,8467.06691863818,0.0,1.0
2024-03-25,20.82,20.875,20.79,20.86,21538,17.8912392515216,17.9385023715425,17.8654593678739,17.9256124297186,25063.7283251278,0.0,1.0
2024-03-26,20.75,20.86,20.75,20.84,28998,17.8310861896769,17.9256124297186,17.8310861896769,17.9084258406201,33744.9156826101,0.0,1.0
2024-03-27,21.0455,21.0455,20.86,21.0,5671,18.085018043607,18.085018043607,17.9256124297186,18.045918553408,6599.33156893861,0.0,1.0
2024-03-28,21.195,21.26,21.11,21.11,3588,18.2134877971182,18.2693442116883,18.1404447934497,18.1404447934497,4175.3485574593,0.0,1.0
2024-04-01,21.045,21.3,20.89,21.27,13734,18.0845883788796,18.3037173898853,17.9513923133663,18.2779375062375,15982.22884285,0.0,1.0
2024-04-02,20.86,21.2969,20.85,21.06,12252,17.9256124297186,18.301053468575,17.9170191351694,18.0974783207034,14257.6283517256,0.0,1.0
2024-04-03,20.9652,21.06,20.9181,21.04,35766,18.0160138883766,18.0974783207034,17.9755394710497,18.080291731605,41620.8239983527,0.0,1.0
2024-04-04,20.7515,21.1499,20.69,21.13,51325,17.8323751838593,18.1747320387011,17.7795264223815,18.1576313825481,59726.8017590855,0.0,1.0
2024-04-05,20.88,20.91,20.71,20.74,15790,17.9427990188171,17.9685789024648,17.79671301148,17.8224928951277,18374.792007325,0.0,1.0
2024-04-08,20.82,20.915,20.81,20.87,3271,17.8912392515216,17.9728755497394,17.8826459569724,17.9342057242679,3806.45627966817,0.0,1.0
2024-04-09,20.91,20.91,20.785,20.91,11597,17.9685789024648,17.9685789024648,17.8611627205993,17.9685789024648,13495.4061373622,0.0,1.0
2024-04-10,20.6536,20.85,20.545,20.85,4842,17.7482468302223,17.9170191351694,17.6549236514175,17.9170191351694,5634.62589610308,0.0,1.0
2024-04-11,20.6446,20.66,20.5607,20.66,7516,17.7405128651279,17.7537465387338,17.6684151238598,17.7537465387338,8746.35444756525,0.0,1.0
2024-04-12,20.3303,20.5295,20.3303,20.5,3588,17.4704256174453,17.6416040448662,17.4704256174453,17.6162538259459,4175.34855745929,0.0,1.0
2024-04-15,20.285,20.5155,20.2301,20.51,6456,17.4314979931372,17.6295734324972,17.3843208060619,17.6248471204951,7512.83452813746,0.0,1.0
2024-04-16,20.199,20.32,20.199,20.32,3944,17.3575956600137,17.4615745240595,17.3575956600137,17.4615745240595,4589.62505870108,0.0,1.0
2024-04-17,20.1865,20.33,20.15,20.33,5287,17.3468540418272,17.4701678186088,17.3154885167224,17.4701678186088,6152.47152265531,0.0,1.0
2024-04-18,20.2207,20.31,20.18,20.3,2862,17.3762431091856,17.4529812295103,17.3412684003702,17.4443879349611,3330.50378245498,0.0,1.0
2024-04-19,20.4823,20.4823,20.305,20.34,5738,17.6010436945937,17.6010436945937,17.4486845822357,17.478761113158,6677.29933743074,0.0,1.0
2024-04-22,20.4742,20.5,20.4041,20.47,3019,17.5940831260089,17.6162538259459,17.5338441312187,17.5904739422982,3513.20437429475,0.0,1.0
2024-04-23,20.4005,20.45,20.3746,20.45,2162,17.6653215378221,17.7081848703934,17.6428940567393,17.7081848703934,2496.74940280978,0.1566,1.0
2024-04-24,20.4141,20.44,20.339,20.34,6111,17.6770981302053,17.6995256112881,17.6120670943243,17.6129330202348,7057.18575419546,0.0,1.0
2024-04-25,20.145,20.2153,20.0825,20.2153,13261,17.444077467681,17.5049520591914,17.3899570982727,17.5049520591914,15314.2432149216,0.0,1.0
2024-04-26,20.23,20.26,20.1958,20.23,7645,17.5176811700762,17.5436589473922,17.488066503936,17.5176811700762,8828.6999003149,0.0,1.0
2024-04-29,20.3384,20.35,20.15,20.15,16717,17.611547538778,17.6215922793402,17.4484070972336,17.4484070972336,19305.3467931411,0.0,1.0
2024-04-30,20.2061,20.32,20.1781,20.195,3248,17.4969855408145,17.5956145020242,17.4727396153196,17.4873737632076,3750.89827027113,0.0,1.0
2024-05-01,20.27,20.4,20.1699,20.24,24597,17.5523182064976,17.6648885748668,17.4656390228532,17.5263404291816,28405.4324981092,0.0,1.0
2024-05-02,20.1591,20.2373,20.08,20.15,17179,17.4562870230195,17.5240024292231,17.3877922834963,17.4484070972336,19838.8797367572,0.0,1.0
2024-05-03,20.4482,20.47,20.375,20.375,6641,17.7066262037545,17.7255033886041,17.6432404271035,17.6432404271035,7669.24735617934,0.0,1.0
2024-05-06,20.3801,20.45,20.3501,20.44,2165,17.6476566492472,17.7081848703934,17.6216788719312,17.6995256112881,2500.21390244365,0.0,1.0
2024-05-07,20.45,20.48,20.4,20.4781,8607,17.7081848703934,17.7341626477094,17.6648885748668,17.7325173884794,9939.64944957624,0.0,1.0
2024-05-08,20.5585,20.57,20.39,20.39,9396,17.8021378316862,17.8120959796574,17.6562293157615,17.6562293157615,10850.8128532843,0.0,1.0
2024-05-09,20.6606,20.679,20.575,20.575,6955,17.8905488671516,17.9064819039054,17.81642560921,17.81642560921,8031.86498452453,0.0,1.0
2024-05-10,20.73,20.77,20.72,20.75,7425,17.9506441253426,17.9852811617639,17.9419848662373,17.9679626435532,8574.636593831,0.0,1.0
2024-05-13,20.89,20.9401,20.8123,20.8123,5777,18.0891922710278,18.1325751591455,18.0219098277794,18.0219098277794,6671.47146162447,0.0,1.0
2024-05-14,20.9456,21.03,20.85,21.03,2597,18.1373377516534,18.2104218985024,18.0545552346065,18.2104218985024,2999.1018497211,0.0,1.0
2024-05-15,20.9919,21.04,20.92,20.94,4294,18.1774301213111,18.2190811576077,18.1151700483438,18.1324885665545,4958.85380928085,0.0,1.0
2024-05-16,21.0514,21.0514,21.0017,21.02,15104,18.2289527129878,18.2289527129878,18.1859161952343,18.2017626393971,17442.6008233297,0.0,1.0
2024-05-17,21.0326,21.0326,20.99,21.02,14465,18.2126733058698,18.2126733058698,18.1757848620811,18.2017626393971,16704.6624013152,0.0,1.0
2024-05-20,20.96,21.03,20.91,21.01,9377,18.1498070847651,18.2104218985024,18.1065107892385,18.1931033802917,10828.8710222698,0.0,1.0
2024-05-21,20.6158,20.78,20.57,20.78,4549,17.990303532045,18.1335920699607,17.950336327194,18.1335920699607,5212.87892852687,0.16,1.0
2024-05-22,20.5273,20.59,20.5,20.59,3991,17.9130743261647,17.9677892550765,17.8892510796051,17.9677892550765,4573.44466998259,0.0,1.0
2024-05-23,20.24,20.48,20.19,20.48,7851,17.662363017132,17.8717981517225,17.6187306974257,17.8717981517225,8996.77126134636,0.0,1.0
2024-05-24,20.2303,20.345,20.2303,20.345,1265,17.653898347109,17.7539908885154,17.653898347109,17.7539908885154,1449.61350727336,0.0,1.0
2024-05-28,20.05,20.19,20.0061,20.19,2635,17.4965602022479,17.6187306974257,17.4582510255457,17.6187306974257,3019.55066534806,0.0,1.0
2024-05-29,19.8352,20.02,19.823,20.02,6213,17.3091157567894,17.4703808104241,17.298469470781,17.4703808104241,7119.72230884535,0.0,1.0
2024-05-30,20.0292,20.08,19.8601,20.05,6859,17.47840915725,17.5227395940717,17.3308446520032,17.4965602022479,7859.99924615651,0.0,1.0
2024-05-31,20.3674,20.3674,20.07,20.07,4525,17.7735381677438,17.7735381677438,17.5140131301304,17.5140131301304,5185.37637977229,0.0,1.0
2024-06-03,20.2,20.37,20.1101,20.37,20241,17.627457161367,17.7758070483686,17.5490062505349,17.7758070483686,23194.9620559051,0.0,1.0
2024-06-04,20.2792,20.31,20.18,20.23,13478,17.6965707557818,17.7234482647209,17.6100042334844,17.6536365531908,15444.9730047671,0.0,1.0
2024-06-05,20.2106,20.35,20.17,20.35,9494,17.6367072131447,17.758354120486,17.6012777695431,17.758354120486,10879.5499115045,0.0,1.0
2024-06-06,20.2034,20.27,20.1301,20.22,4210,17.630424159107,17.6885424089558,17.5664591784175,17.6449100892495,4824.40542736824,0.0,1.0
2024-06-07,20.2581,20.37,20.19,20.28,8700,17.6781579168657,17.7758070483686,17.6187306974257,17.6972688728971,9969.6739235401,0.0,1.0
2024-06-10,20.2438,20.28,20.18,20.18,10294,17.6656790734297,17.6972688728971,17.6100042334844,17.6100042334844,11796.3015366577,0.0,1.0
2024-06-11,20.1934,20.205,20.05,20.14,8414,17.6216976951657,17.6318203933376,17.4965602022479,17.5750983777193,9641.93521754785,0.0,1.0
2024-06-12,20.07,20.18,19.98,20.13,11795,17.5140131301304,17.6100042334844,17.435474954659,17.5663719137781,13516.3567733512,0.0,1.0
2024-06-13,20.025,20.04,19.903,19.903,8822,17.4747440423947,17.4878337383066,17.3682811823112,17.3682811823112,10109.4785463759,0.0,1.0
2024-06-14,19.9598,19.97,19.845,19.95,11164,17.4178474974976,17.4267484907177,17.3176676914518,17.4092955628352,12793.2689290117,0.0,1.0
2024-06-17,19.96,20.0,19.87,19.87,16082,17.4180220267765,17.4529278825415,17.339483851305,17.339483851305,18428.9995446404,0.0,1.0
2024-06-18,20.1704,20.1704,20.0485,20.0485,4866,17.6016268281008,17.6016268281008,17.4952512326567,17.4952512326567,5576.14175999379,0.0,1.0
2024-06-20,20.31,20.32,20.2,20.2,15672,17.7234482647209,17.7321747286622,17.627457161367,17.627457161367,17959.1643367495,0.0,1.0
2024-06-21,20.34,20.4,20.28,20.4,3149,17.7496276565447,17.8019864401924,17.6972688728971,17.8019864401924,3608.56358450894,0.0,1.0
2024-06-24,20.58,20.6,20.5,20.5581,16881,17.9590627911352,17.9765157190178,17.8892510796051,17.9399518351039,19344.6052302621,0.0,1.0
2024-06-25,20.44,20.51,20.42,20.47,11435,17.8368922959575,17.8979775435463,17.8194393680749,17.8630716877813,13103.8185420322,0.0,1.0
2024-06-26,20.32,20.4399,20.27,20.36,10371,17.7321747286622,17.836805031318,17.6885424089558,17.7670805844273,11884.5388805786,0.0,1.0
2024-06-27,19.747,19.81,19.68,19.8,63855,17.3701137397389,17.4255306215743,17.3111783257235,17.4167342911242,72592.7707724356,0.1581,1.0
2024-06-28,19.77,19.95,19.72,19.86,13511,17.390345299774,17.5486792478752,17.3463636475237,17.4695122738246,15359.8140459851,0.0,1.0
2024-07-01,19.69,19.89,19.67,19.89,14728,17.3199746561735,17.4959012651748,17.3023819952734,17.4959012651748,16743.3455161919,0.0,1.0
2024-07-02,19.68,19.73,19.65,19.73,12960,17.3111783257235,17.3551599779738,17.2847893343733,17.3551599779738,14733.4164781264,0.0,1.0
2024-07-03,19.6368,19.72,19.63,19.72,3928,17.2731781781792,17.3463636475237,17.2671966734731,17.3463636475237,4465.49845108648,0.0,1.0
2024-07-05,19.6149,19.66,19.45,19.66,12757,17.2539142144936,17.2935856648233,17.108862725372,17.2935856648233,14502.6384268101,0.0,1.0
2024-07-08,19.53,19.7199,19.53,19.7199,19894,17.1792333689725,17.3462756842192,17.1792333689725,17.3462756842192,22616.2490290007,0.0,1.0
2024-07-09,19.5,19.6,19.44,19.6,10929,17.1528443776223,17.240807682123,17.100066394922,17.240807682123,12424.499127272,0.0,1.0
2024-07-10,19.7218,19.7218,19.53,19.53,9902,17.3479469870047,17.3479469870047,17.1792333689725,17.1792333689725,11256.9668183957,0.0,1.0
2024-07-11,19.8849,19.97,19.69,19.69,8327,17.4914151366452,17.5662719087753,17.3199746561735,17.3199746561735,9466.44745473453,0.0,1.0
2024-07-12,20.06,20.16,20.04,20.0404,21204,17.6454388828258,17.7334021873265,17.6278462219257,17.6281980751437,24105.5064044903,0.0,1.0
2024-07-15,20.02,20.12,20.02,20.05,12836,17.6102535610256,17.6982168655262,17.6102535610256,17.6366425523758,14592.448604416,0.0,1.0
2024-07-16,20.22,20.24,20.03,20.04,12147,17.7861801700268,17.803772830927,17.6190498914757,17.6278462219257,13809.16743517,0.0,1.0
2024-07-17,20.5322,20.54,20.19,20.19,14094,18.0608016066778,18.0676627444289,17.7597911786767,17.7597911786767,16022.5904199626,0.0,1.0
2024-07-18,20.35,20.64,20.35,20.5,12260,17.9005324658777,18.1556260489295,17.9005324658777,18.0324774226286,13937.630094277,0.0,1.0
2024-07-19,20.1816,20.25,20.14,20.25,2679,17.7524022610986,17.812569161377,17.7158095264263,17.812569161377,3045.58817476087,0.0,1.0
2024-07-22,20.095,20.1099,20.01,20.08,8020,17.6762260394011,17.6893325717717,17.6014572305755,17.663031543726,9117.43828353195,0.0,1.0
2024-07-23,19.83,19.98,19.81,19.98,10782,17.5803460374954,17.7133289878546,17.5626149774475,17.7133289878546,12161.7094193705,0.156,1.0
2024-07-24,19.9393,19.975,19.83,19.83,5648,17.6772462806572,17.7088962228427,17.5803460374954,17.5803460374954,6370.74149514045,0.0,1.0
2024-07-25,20.1602,20.32,20.09,20.11,26951,17.8730858388862,18.014757008669,17.8108498181181,17.828580878166,30399.7616918433,0.0,1.0
2024-07-26,20.723,20.723,20.49,20.53,9800,18.3720378686342,18.3720378686342,18.1654710190762,18.200933139172,11054.0486282536,0.0,1.0
2024-07-29,20.6466,20.6466,20.58,20.635,5844,18.3043052192512,18.3043052192512,18.2452607892917,18.2940212044235,6591.82246770555,0.0,1.0
2024-07-30,20.8508,20.87,20.675,20.69,11471,18.4853393423403,18.5023611599863,18.3294833245193,18.3427816195552,12938.8767157855,0.0,1.0
2024-07-31,20.8191,20.98,20.8191,20.845,2031,18.4572356121644,18.5998819902498,18.4572356121644,18.4801973349264,2290.89517999828,0.0,1.0
2024-08-01,20.6582,20.66,20.5901,20.64,4043,18.314589234079,18.3161850294833,18.2542149746159,18.2984539694354,4560.3590412275,0.0,1.0
2024-08-02,20.5229,20.5229,20.3,20.513,7506,18.194638612855,18.194638612855,17.9970259486211,18.1858617381313,8466.49887792567,0.0,1.0
2024-08-05,19.9504,20.09,19.94,20.06,13120,17.6870870189837,17.8108498181181,17.6778668677588,17.7842532280463,14798.889592111,0.0,1.0
2024-08-06,20.1339,20.27,20.07,20.07,19249,17.8497694949233,17.9704293585492,17.7931187580702,17.7931187580702,21712.1818413524,0.0,1.0
2024-08-07,19.9549,20.2199,19.9549,20.2099,1899,17.6910765074945,17.9260130531292,17.6910765074945,17.9171475231053,2142.00391276058,0.0,1.0
2024-08-08,20.2484,20.2484,20.17,20.2,10598,17.9512798136975,17.9512798136975,17.8817740583097,17.9083706483816,11954.1640165543,0.0,1.0
2024-08-09,20.1993,20.205,20.1501,20.1501,14646,17.9077500612799,17.9128034133936,17.8641316535621,17.8641316535621,16520.1628785105,0.0,1.0
2024-08-12,19.9893,20.29,19.97,20.29,11641,17.7215739307769,17.9881604185971,17.7044634578307,17.9881604185971,13130.6306205613,0.0,1.0
2024-08-13,20.1468,20.18,19.99,20.09,11123,17.8612060286542,17.8906395883337,17.7221945178786,17.8108498181181,12546.3451930678,0.0,1.0
2024-08-14,20.1963,20.2596,20.15,20.15,6952,17.9050904022727,17.9612092073243,17.8640429982618,17.8640429982618,7841.60674118564,0.0,1.0
2024-08-15,20.47,20.47,20.42,20.42,8558,18.1477399590283,18.1477399590283,18.1034123089085,18.1034123089085,9653.11715924432,0.0,1.0
2024-08-16,20.5357,20.55,20.53,20.53,6345,18.2059864912856,18.2186641992199,18.200933139172,18.200933139172,7156.93250472137,0.0,1.0
2024-08-19,20.59,20.69,20.56,20.56,63734,18.2541263193157,18.3427816195552,18.2275297292438,18.2275297292438,71889.6668646037,0.0,1.0
2024-08-20,20.6062,20.66,20.5659,20.5659,26643,18.2684884779545,18.3161850294833,18.232760391958,18.232760391958,30052.3487349552,0.0,1.0
2024-08-21,20.4959,20.52,20.45,20.51,4525,18.3104224349678,18.331952652264,18.2694167514035,18.3230189521411,5065.09054225231,0.1576,1.0
2024-08-22,20.39,20.65,20.39,20.65,6642,18.2158145506659,18.4480907538622,18.2158145506659,18.4480907538622,7434.76936610826,0.0,1.0
2024-08-23,20.635,20.635,20.53,20.5489,958,18.4346902036778,18.4346902036778,18.340886352387,18.3577710456193,1072.34403082381,0.0,1.0
2024-08-26,20.71,20.83,20.59,20.59,55666,18.5016929545998,18.608897356075,18.3944885531246,18.3944885531246,62310.1282044239,0.0,1.0
2024-08-27,20.5575,20.71,20.5575,20.71,74385,18.365454027725,18.5016929545998,18.365454027725,18.5016929545998,83263.372372473,0.0,1.0
2024-08-28,20.5639,20.6,20.52,20.6,8101,18.3711715958037,18.4034222532475,18.331952652264,18.4034222532475,9067.91126691406,0.0,1.0
2024-08-29,20.6101,20.68,20.53,20.68,3910,18.4124452903717,18.474891854231,18.340886352387,18.474891854231,4376.68597131637,0.0,1.0
2024-08-30,20.762,21.199,20.5936,20.6547,3965,18.5481481952391,18.9385508906114,18.3977046851688,18.45228959292,4438.25060774154,0.0,1.0
2024-09-03,20.595,20.8499,20.59,20.68,11068,18.3989554031861,18.6266754193197,18.3944885531246,18.474891854231,12389.0435627953,0.0,1.0
2024-09-04,20.445,20.68,20.426,20.68,4905,18.264949901342,18.474891854231,18.2479758711084,18.474891854231,5490.44621209894,0.0,1.0
2024-09-05,20.23,20.4,20.2,20.39,28670,18.0728753486989,18.2247482507888,18.0460742483301,18.2158145506659,32091.9659329004,0.0,1.0
2024-09-06,20.0802,20.39,20.03,20.39,58500,17.9390485208573,18.2158145506659,17.8942013462402,18.2158145506659,65482.3860158589,0.0,1.0
2024-09-09,20.32,20.4599,20.32,20.4551,6764,18.1532786498053,18.2782611145252,18.1532786498053,18.2739729384662,7571.33092326956,0.0,1.0
2024-09-10,20.4109,20.4297,20.28,20.3,10176,18.2344859839228,18.2512813401539,18.1175438493136,18.1354112495595,11390.5770956817,0.0,1.0
2024-09-11,20.43,20.47,20.17,20.47,73512,18.2515493511576,18.2872841516494,18.0192731479613,18.2872841516494,82286.1736888515,0.0,1.0
2024-09-12,20.4601,20.4997,20.41,20.43,8515,18.2784397885277,18.3138172410145,18.2336819509117,18.2515493511576,9531.32507564164,0.0,1.0
2024-09-13,20.6954,20.72,20.595,20.606,28599,18.4886497524203,18.5106266547228,18.3989554031861,18.4087824733213,32012.4915840607,0.0,1.0
2024-09-16,20.91,20.91,20.7918,20.7918,4900,18.6803669570585,18.6803669570585,18.5747706216054,18.5747706216054,5484.84942696938,0.0,1.0
2024-09-17,20.83,21.03,20.755,21.03,19922,18.608897356075,18.7875713585338,18.541894605153,18.7875713585338,22299.8306702212,0.0,1.0
2024-09-18,20.8028,20.8901,20.77,20.86,8607,18.5845976917407,18.6625888938139,18.5552951553374,18.6356984564439,9634.30592202556,0.0,1.0
2024-09-19,20.89,20.965,20.825,20.965,8444,18.6624995568127,18.7295023077347,18.6044305060136,18.7295023077347,9451.85072680189,0.0,1.0
2024-09-20,20.8902,20.8902,20.78,20.89,5499,18.6626782308151,18.6626782308151,18.5642288554604,18.6624995568127,6155.34428549073,0.0,1.0
2024-09-23,20.925,20.94,20.91,20.94,4244,18.6937675072429,18.7071680574273,18.6803669570585,18.7071680574273,4750.55121797103,0.0,1.0
2024-09-24,20.9746,21.025,20.93,20.93,4524,18.7380786598527,18.7831045084723,18.6982343573044,18.6982343573044,5063.97118522641,0.0,1.0
2024-09-25,20.7443,21.05,20.7406,21.05,5811,18.5323355460215,18.8054387587796,18.529030076976,18.8054387587796,6504.5836775753,0.0,1.0
2024-09-26,20.7927,20.7927,20.3401,20.685,4018,18.7176204865712,18.7176204865712,18.310189271182,18.6206687810974,4463.44494803379,0.159,1.0
2024-09-27,20.9363,21.04,20.8,20.8,8203,18.8468894272028,18.9402403265308,18.7241919577871,18.7241919577871,9112.40390958717,0.0,1.0
2024-09-30,20.89,20.93,20.76,20.76,8787,18.805210096066,18.8412181575233,18.6881838963298,18.6881838963298,9761.14752572748,0.0,1.0
2024-10-01,20.8734,20.93,20.79,20.93,13224,18.7902667505612,18.8412181575233,18.7151899424228,18.8412181575233,14690.0438010948,0.0,1.0
2024-10-02,20.8343,20.91,20.8101,20.91,6054,18.7550688704867,18.8232141267947,18.7332839933051,18.8232141267947,6725.16070567364,0.0,1.0
2024-10-03,20.7873,20.84,20.665,20.73,21690,18.7127593982744,18.7602000192444,18.6026647503688,18.6611778502369,24094.6045104164,0.0,1.0
2024-10-04,20.833,20.859,20.74,20.84,5463,18.7538986084894,18.7773038484366,18.6701798656012,18.7602000192444,6068.64105303848,0.0,1.0
2024-10-07,20.7869,20.81,20.73,20.79,8894,18.7123993176599,18.7331939731514,18.6611778502369,18.7151899424228,9880.00979786275,0.0,1.0
2024-10-08,20.7935,20.7935,20.68,20.79,6010,18.7183406478003,18.7183406478003,18.6161677734153,18.7151899424228,6676.28276199182,0.0,1.0
2024-10-09,20.9349,20.95,20.82,20.85,45002,18.8456291450518,18.8592221882519,18.7421959885158,18.7692020346087,49991.0277629211,0.0,1.0
2024-10-10,20.858,20.96,20.83,20.96,2580,18.7764036469002,18.8682242036163,18.7511980038801,18.8682242036163,2866.02487952394,0.0,1.0
2024-10-11,21.0,21.07,20.91,20.94,10445,18.9042322650735,18.9672463726238,18.8232141267947,18.8502201728876,11602.9573126464,0.0,1.0
2024-10-14,21.02,21.08,21.02,21.06,8217,18.9222362958022,18.9762483879881,18.9222362958022,18.9582443572595,9127.95598257682,0.0,1.0
2024-10-15,21.19,21.37,21.1817,21.21,18714,19.0752705569956,19.2373068335534,19.0677988842432,19.0932745877243,20788.6781377563,0.0,1.0
2024-10-16,21.4465,21.4465,21.33,21.33,9303,19.3061722510905,19.3061722510905,19.2012987720961,19.2012987720961,10334.3525016322,0.0,1.0
2024-10-17,21.382,21.42,21.27,21.3925,4420,19.2481092519906,19.282316910375,19.1472866799102,19.2575613681231,4910.01161530846,0.0,1.0
2024-10-18,21.4325,21.46,21.33,21.33,5392,19.2935694295804,19.3183249718323,19.2012987720961,19.2012987720961,5989.76982573376,0.0,1.0
2024-10-21,21.22,21.4699,21.21,21.37,16020,19.1022766030886,19.327236967043,19.0932745877243,19.2373068335534,17796.0149496021,0.0,1.0
2024-10-22,20.81,20.965,20.81,20.965,12560,18.8790266220534,19.0196440716651,18.8790266220534,19.0196440716651,13844.6544534599,0.162,1.0
2024-10-23,20.7299,20.7299,20.59,20.61,11814,18.8063591529316,18.8063591529316,18.6794405645401,18.6975847515868,13022.3525249343,0.0,1.0
2024-10-24,20.3987,20.6,20.3405,20.6,5790,18.5058914154388,18.6885126580635,18.453091831133,18.6885126580635,6382.20933802013,0.0,1.0
2024-10-25,20.2,20.4501,20.2,20.44,6272,18.3256289171302,18.5525219761487,18.3256289171302,18.5433591616902,6913.5089754857,0.0,1.0
2024-10-28,20.2984,21.065,20.2,20.25,14467,18.4148983173998,19.1103650068984,18.3256289171302,18.3709893847469,15946.7050938061,0.0,1.0
2024-10-29,20.135,20.32,20.135,20.3199,3454,18.2666603092285,18.4344940394102,18.2666603092285,18.434403318475,3807.27997470148,0.0,1.0
2024-10-30,20.0412,20.15,20.0412,20.11,13558,18.1815640719797,18.2802684495135,18.1815640719797,18.2439800754202,14944.7312961791,0.0,1.0
2024-10-31,20.146,21.13,20.015,20.08,12000,18.2766396121042,19.1693336148001,18.1577951869486,18.2167637948502,13227.376866363,0.0,1.0
2024-11-01,20.1257,20.26,20.1257,20.23,1882,18.2582232622518,18.3800614782702,18.2582232622518,18.3528451977002,2074.49360520793,0.0,1.0
2024-11-04,19.9956,20.16,19.97,20.16,18939,18.1401953255133,18.2893405430369,18.1169707660936,18.2893405430369,20876.1075393373,0.0,1.0
2024-11-05,20.08,20.11,19.9071,19.9071,8261,18.2167637948502,18.2439800754202,18.0599072978318,18.0599072978318,9105.94669108537,0.0,1.0
2024-11-06,20.29,20.46,20.2685,20.46,5536,18.4072777588402,18.5615033487368,18.387772757765,18.5615033487368,6102.22986101544,0.0,1.0
2024-11-07,20.27,20.38,20.25,20.38,4975,18.3891335717935,18.4889266005502,18.3709893847469,18.4889266005502,5483.84999251298,0.0,1.0
2024-11-08,20.1607,20.26,20.1607,20.2,11845,18.2899755895835,18.3800614782702,18.2899755895835,18.3256289171302,13056.5232485058,0.0,1.0
2024-11-11,20.1648,20.2757,20.1648,20.2757,2297,18.2936951479281,18.3943046651018,18.2936951479281,18.3943046651018,2531.94038850297,0.0,1.0
2024-11-12,19.76,20.16,19.76,20.16,19551,17.9264568021036,18.2893405430369,17.9264568021036,18.2893405430369,21550.7037595218,0.0,1.0
2024-11-13,19.9218,19.93,19.8542,19.864,27315,18.0732432753111,18.0806823920002,18.0119159230934,18.0208065747463,30108.8165920587,0.0,1.0
2024-11-14,19.7625,19.835,19.73,19.8295,8133,17.9287248254844,17.9944975035286,17.8992405215336,17.9895078520908,8964.85467117751,0.0,1.0
2024-11-15,19.5524,19.76,19.51,19.76,13656,17.7381201405592,17.9264568021036,17.6996544640203,17.9264568021036,15052.7548739211,0.0,1.0
2024-11-18,19.65,19.77,19.615,19.63,18430,17.826663773347,17.9355288956269,17.7949114460153,17.8085195863003,20315.0463039224,0.0,1.0
2024-11-19,19.5718,19.6318,19.51,19.63,6287,17.7557200019945,17.8101525631345,17.6996544640203,17.8085195863003,6930.04319656866,0.0,1.0
2024-11-20,19.69,19.74,19.5501,19.57,7157,17.8629521474403,17.9083126150569,17.7360335590489,17.7540870251603,7889.02801937996,0.0,1.0
2024-11-21,19.7708,19.82,19.57,19.58,7905,18.0697958797723,18.1147628996847,17.8862719448451,17.8954115830387,8649.13887460966,0.1472,1.0
2024-11-22,19.9799,19.9799,19.82,19.82,14843,18.2609057144001,18.2609057144001,18.1147628996847,18.1147628996847,16240.2489963101,0.0,1.0
2024-11-25,20.165,20.1999,20.11,20.135,17125,18.4300804173634,18.461977754659,18.3798124072986,18.4026615027826,18737.0655569501,0.0,1.0
2024-11-26,20.1026,20.11,19.86,19.93,22315,18.3730490750354,18.3798124072986,18.151321452459,18.2152989198141,24415.6273228229,0.0,1.0
2024-11-27,20.17,20.28,20.1672,20.19,14296,18.4346502364601,18.5351862565896,18.4320911377659,18.4529295128473,15641.7570337028,0.0,1.0
2024-11-29,20.189,20.19,20.07,20.07,5730,18.452015549028,18.4529295128473,18.3432538545243,18.3432538545243,6269.39478197512,0.0,1.0
2024-12-02,20.113,20.21,20.025,20.21,5870,18.3825542987567,18.4712087892345,18.3021254826532,18.4712087892345,6422.57371207576,0.0,1.0
2024-12-03,20.0471,20.12,20.0005,20.07,24657,18.322324083061,18.3889520454922,18.2797333690789,18.3432538545243,26978.0919963632,0.0,1.0
2024-12-04,19.8259,19.9186,19.79,19.8728,14288,18.1201552862189,18.2048797322734,18.0873439851039,18.1630201893468,15633.0039519827,0.0,1.0
2024-12-05,19.8279,19.9199,19.79,19.8794,56569,18.1219832138576,18.2060678852386,18.0873439851039,18.1690523505546,61894.1349775832,0.0,1.0
2024-12-06,19.7502,19.82,19.69,19.82,61525,18.0509682250935,18.1147628996847,17.9959476031681,18.1147628996847,67316.6691031448,0.0,1.0
2024-12-09,19.7753,19.935,19.76,19.86,40206,18.0739087169594,18.2198687389109,18.0599250705232,18.151321452459,43990.8004544663,0.0,1.0
2024-12-10,20.028,20.1537,19.5487,19.72,11825,18.3048673741112,18.4197526262046,17.8668045154927,18.0233665177488,12938.1489174269,0.0,1.0
2024-12-11,19.8002,19.96,19.76,19.95,25274,18.0966664160614,18.2427178343949,18.0599250705232,18.2335781962013,27653.1734240209,0.0,1.0
2024-12-12,19.81,19.8929,19.79,19.86,19587,18.1056232614911,18.1813908621159,18.0873439851039,18.151321452459,21430.8264562909,0.0,1.0
2024-12-13,19.73,19.73,19.51,19.53,24795,18.168503972263,18.168503972263,17.9659154839762,17.984332619275,26926.0116709029,0.1488,1.0
2024-12-16,19.4124,19.67,19.35,19.67,25153,17.8760398637181,18.1132525663666,17.8185784015858,18.1132525663666,27314.7800588111,0.0,1.0
2024-12-17,19.4481,19.4898,19.24,19.4898,53850,17.9089144502264,17.9473141773244,17.7172841574424,17.9473141773244,58478.1499688699,0.0,1.0
2024-12-18,19.01,19.4292,19.01,19.4,8195,17.5054871015063,17.8915102573691,17.5054871015063,17.8646212398328,8899.32105840088,0.0,1.0
2024-12-19,18.92,19.09,18.9,18.96,13202,17.4226099926617,17.5791556427015,17.4041928573629,17.4594442632593,14336.6487630273,0.0,1.0
2024-12-20,19.0601,19.1653,19.0,19.0,212457,17.5516220254298,17.6484961571014,17.4962785338569,17.4962785338569,230716.663100021,0.0,1.0
2024-12-23,19.02,19.06,18.93,18.98,16173,17.5146956691557,17.5515299397533,17.4318185603111,17.4778613985581,17562.9920045781,0.0,1.0
2024-12-24,19.09,19.1494,19.09,19.099,2432,17.5791556427015,17.6338545345389,17.5791556427015,17.5874433535859,2641.01876925332,0.0,1.0
2024-12-26,19.2501,19.2501,19.1601,19.1998,16861,17.7265848107683,17.7265848107683,17.6437077019237,17.6802657154919,18310.1223143011,0.0,1.0
2024-12-27,19.21,19.265,19.1007,19.2,10490,17.6896584544942,17.7403055765659,17.5890088100863,17.6804498868448,11391.5653328402,0.0,1.0
2024-12-30,18.9802,19.09,18.9,19.09,24067,17.4780455699111,17.5791556427015,17.4041928573629,17.5791556427015,26135.4435524752,0.0,1.0
2024-12-31,19.0411,19.0826,18.97,18.97,10198,17.5341257468959,17.5723413026409,17.4686528309087,17.4686528309087,11074.469329295,0.0,1.0
2025-01-02,19.0056,19.175,18.95,19.14,28145,17.5014353317405,17.6574284677214,17.4502356956099,17.6251984809485,30563.9281499321,0.0,1.0
2025-01-03,19.1139,19.1397,19.1,19.1,25465,17.6011641193835,17.624922223919,17.5883642103509,17.5883642103509,27653.5949667089,0.0,1.0
2025-01-06,19.0406,19.2628,19.01,19.21,18094,17.5336653185134,17.7382796916831,17.5054871015063,17.6896584544942,19649.0927676273,0.0,1.0
2025-01-07,19.1776,19.29,19.08,19.08,33037,17.6598226953102,17.7633269956894,17.5699470750521,17.5699470750521,35876.3721545321,0.0,1.0
2025-01-08,19.0957,19.11,19.02,19.05,16399,17.5844045262616,17.5975727780003,17.5146956691557,17.5423213721039,17808.4156237604,0.0,1.0
2025-01-10,19.48,19.52,19.26,19.26,14269,17.938289781028,17.9751240516256,17.7357012927412,17.7357012927412,15495.3523102285,0.0,1.0
2025-01-13,19.7142,19.7142,19.3661,19.39,12803,18.1539544353769,18.1539544353769,17.8334041955014,17.8554126721834,13903.3566211967,0.0,1.0
2025-01-14,19.8948,19.8948,19.67,19.75,13914,18.320261167125,18.320261167125,18.1132525663666,18.1869211075618,15109.8417579732,0.0,1.0
2025-01-15,20.05,20.0591,19.96,19.99,5485,18.4631781370437,18.4715579336047,18.3803010281991,18.4079267311473,5956.40951864904,0.0,1.0
2025-01-16,20.2292,20.24,20.0,20.0,7103,18.6281956693209,18.6381409223823,18.4171352987967,18.4171352987967,7713.4688807592,0.0,1.0
2025-01-17,20.3299,20.4222,20.32,20.32,26152,18.7209259455504,18.8059210249543,18.7118094635775,18.7118094635775,28399.6393312141,0.0,1.0
2025-01-21,20.1544,20.27,20.038,20.27,13549,18.5593155833034,18.6657666253305,18.4521278558644,18.6657666253305,14713.4717535417,0.0,1.0
2025-01-22,19.9779,20.02,19.82,19.82,22406,18.535925821474,18.5749871080498,18.3894228012761,18.3894228012761,24149.0407175359,0.1511,1.0
2025-01-23,20.1095,20.155,20.0169,20.07,5265,18.6580271353311,18.7002430151221,18.5721108612948,18.6213781847433,5674.58267329405,0.0,1.0
2025-01-24,20.1304,20.23,20.0675,20.23,5020,18.6774186053889,18.7698296301622,18.6190586309086,18.7698296301622,5410.52327064315,0.0,1.0
2025-01-27,20.1798,20.1798,19.97,20.11,6180,18.723252989162,18.723252989162,18.5285960313564,18.658491046098,6660.7637076842,0.0,1.0
2025-01-28,20.0168,20.1295,19.96,20.0651,10899,18.5720180791414,18.6765835660084,18.5193178160177,18.6168318592273,11746.8711407848,0.0,1.0
2025-01-29,20.113,20.155,19.98,19.98,1619,18.6612745106996,18.7002430151221,18.5378742466951,18.5378742466951,1744.94764445643,0.0,1.0
2025-01-30,20.4328,20.4893,20.315,20.315,10905,18.9579918372308,19.0104137538944,18.8486944605411,18.8486944605411,11753.337901666,0.0,1.0
2025-01-31,20.0433,20.2393,19.98,20.12,29338,18.596605349789,18.7784583704272,18.5378742466951,18.6677692614367,31620.3051223363,0.0,1.0
2025-02-03,20.1703,20.1703,19.935,20.0171,18256,18.7144386845903,18.7144386845903,18.496122277671,18.5722964256016,19676.1977746735,0.0,1.0
2025-02-04,20.0307,20.0593,19.889,19.889,9239,18.5849147984622,18.6114504943309,18.453442487113,18.453442487113,9957.73396363985,0.0,1.0
2025-02-05,20.2248,20.25,20.1,20.1,13571,18.7650049581861,18.7883860608396,18.6492128307593,18.6492128307593,14626.7353199,0.0,1.0
2025-02-06,20.06,20.21,20.04,20.21,10825,18.6120999694046,18.7512731994849,18.5935435387272,18.7512731994849,11667.1144232494,0.0,1.0
2025-02-07,19.99,20.27,19.98,20.1,98150,18.5471524620338,18.806942491517,18.5378742466951,18.6492128307593,105785.430082395,0.0,1.0
2025-02-10,20.2,20.2,20.06,20.11,17640,18.7419949841462,18.7419949841462,18.6120999694046,18.658491046098,19012.2769908655,0.0,1.0
2025-02-11,20.3834,20.3999,20.16,20.16,18573,18.9121574534577,18.9274665087665,18.7048821227914,18.7048821227914,20017.8583078994,0.0,1.0
2025-02-12,20.3748,20.3899,20.27,20.35,23657,18.9041781882664,18.9181882934278,18.806942491517,18.8811682142265,25497.3603612759,0.0,1.0
2025-02-13,20.5302,20.5899,20.38,20.41,12264,19.0483616546296,19.1037526002016,18.9090028602425,18.9368375062586,13218.0592412684,0.0,1.0
2025-02-14,20.38,20.4829,20.37,20.461,36786,18.9090028602425,19.0044756960776,18.8997246449038,18.9841564044859,39647.7109629241,0.0,1.0
2025-02-18,20.436,20.48,20.33,20.38,5108,18.9609608661392,19.0017850136294,18.8626117835491,18.9090028602425,5505.36909690142,0.0,1.0
2025-02-19,20.6259,20.66,20.41,20.41,14581,19.1371541754208,19.1687928897257,18.9368375062586,18.9368375062586,15715.3067349099,0.0,1.0
2025-02-20,20.8,20.8,20.61,20.61,7713,19.2986879044674,19.2986879044674,19.1224018130323,19.1224018130323,8313.02111284272,0.0,1.0
2025-02-21,20.75,20.79,20.57,20.57,14759,19.3936040473821,19.4309893081963,19.2253703737181,19.2253703737181,15791.2500044745,0.1523,1.0
2025-02-24,20.84,20.92,20.7701,20.81,16622,19.4777208842141,19.5524914058426,19.4123901409413,19.4496819386035,17784.5489243428,0.0,1.0
2025-02-25,20.96,21.01,20.91,20.97,17985,19.5898766666568,19.6366082426746,19.543145090639,19.5992229818604,19242.8776563774,0.0,1.0
2025-02-26,20.7068,20.96,20.69,20.96,9725,19.3532279657027,19.5898766666568,19.3375261561608,19.5898766666568,10405.1701533651,0.0,1.0
2025-02-27,20.79,20.92,20.75,20.75,13413,19.4309893081963,19.5524914058426,19.3936040473821,19.3936040473821,14351.1102588263,0.0,1.0
2025-02-28,20.8479,20.8479,20.61,20.84,10388,19.4851044732249,19.4851044732249,19.2627556345323,19.4777208842141,11114.5406224325,0.0,1.0
2025-03-03,20.8918,21.03,20.795,21.03,11775,19.5261347969686,19.6553008730817,19.4356624657981,19.6553008730817,12598.5479234831,0.0,1.0
2025-03-04,20.7485,21.11,20.7485,20.98,31153,19.3922021001016,19.7300713947102,19.3922021001016,19.6085692970639,33331.8525231652,0.0,1.0
2025-03-05,20.78,20.87,20.65,20.72,32505,19.4216429929928,19.5057598298248,19.3001408953465,19.3655651017714,34778.4119110674,0.0,1.0
2025-03-06,20.9402,20.96,20.67,20.83,11704,19.5713709625538,19.5898766666568,19.3188335257537,19.4683745690106,12522.5821568107,0.0,1.0
2025-03-07,21.3851,21.43,20.94,20.94,27693,19.9871885259601,20.029153481224,19.5711840362497,19.5711840362497,29629.8588233561,0.0,1.0
2025-03-10,21.33,21.769,21.241,21.45,37216,19.9356903291884,20.3459935666246,19.8525081238768,20.0478461116311,39818.9010208365,0.0,1.0
2025-03-11,20.76,21.19,20.72,21.19,24631,19.4029503625857,19.8048419163386,19.3655651017714,19.8048419163386,26353.7013930626,0.0,1.0
2025-03-12,20.4832,20.5895,20.45,20.52,12670,19.1442443577512,19.243595688365,19.1132145912754,19.1786387977003,13556.1445597054,0.0,1.0
2025-03-13,20.4978,20.6493,20.47,20.6493,8284,19.1578899779484,19.2994866532823,19.1319072216825,19.2994866532823,8863.38607202838,0.0,1.0
2025-03-14,20.6,20.6,20.35,20.35,11417,19.2534093193287,19.2534093193287,19.0197514392398,19.0197514392398,12215.5092689943,0.0,1.0
2025-03-17,20.7966,20.842,20.62,20.62,5026,19.4371578762307,19.4795901472548,19.2721019497359,19.2721019497359,5377.52032810414,0.0,1.0
2025-03-18,20.7639,20.79,20.72,20.75,16828,19.4065954255151,19.4309893081963,19.3655651017714,19.3936040473821,18004.9566417303,0.0,1.0
2025-03-19,20.8245,20.85,20.72,20.85,24881,19.4632340956486,19.4870671994177,19.3655651017714,19.4870671994177,26621.1864869795,0.0,1.0
2025-03-20,20.7757,20.79,20.685,20.79,6238,19.4176240774553,19.4309893081963,19.332852998559,19.4309893081963,6674.28806341296,0.0,1.0
2025-03-21,20.6864,20.6864,20.6,20.68,13623,19.3341614826875,19.3341614826875,19.2534093193287,19.3281798409572,14575.7977377164,0.0,1.0
2025-03-24,20.7045,20.8,20.6621,20.7912,3746,19.3510783132059,19.4403356233999,19.3114499367428,19.4321108660208,4007.99664724993,0.0,1.0
2025-03-25,20.52,20.69,20.469,20.69,4704,19.1786387977003,19.3375261561608,19.1309725901621,19.3375261561608,5032.99952713924,0.0,1.0
2025-03-26,20.7408,20.765,20.47,20.6501,5492,19.3850054373948,19.4076235201874,19.1319072216825,19.3002343584986,5876.11254316514,0.0,1.0
2025-03-27,20.65,20.65,20.5869,20.65,7566,19.445756486218,19.445756486218,19.3863362811681,19.445756486218,8034.54985722629,0.1558,1.0
2025-03-28,20.583,20.64,20.54,20.64,9816,19.3826637169891,19.4363396549898,19.3421713427078,19.4363396549898,10423.8886331659,0.0,1.0
2025-03-31,20.8311,20.8622,20.6,20.61,12913,19.6162952997605,19.6455816448802,19.398672330077,19.4080891613052,13712.6807172037,0.0,1.0
2025-04-01,20.6025,20.72,20.56,20.66,4030,19.401026537884,19.5116743048153,19.3610050051642,19.4551733174462,4279.57122979409,0.0,1.0
2025-04-02,20.5415,20.6093,20.48,20.5,15423,19.3435838673921,19.4074299831192,19.2856703553387,19.3045040177951,16378.1208628074,0.0,1.0
2025-04-03,20.4639,20.7,20.44,20.7,38715,19.2705092570613,19.4928406423589,19.2480030304259,19.4928406423589,41112.5558713344,0.0,1.0
2025-04-04,19.3331,20.265,19.3331,20.13,489085,18.2056539817773,19.0832084839325,18.2056539817773,18.9560812623519,519373.224546857,0.0,1.0
2025-04-07,19.1,19.37,18.77,18.85,103978,17.9861476458481,18.2404020890093,17.6753922153177,17.7507268651433,110417.185442067,0.0,1.0
2025-04-08,18.85,19.55,18.6,19.52,26746,17.7507268651433,18.4099050511168,17.5153060844385,18.3816545574322,28402.3355116805,0.0,1.0
2025-04-09,19.48,19.5748,18.53,18.55,18876,18.3439872325194,18.4332587925627,17.4493882658411,17.4682219282975,20044.9594376162,0.0,1.0
2025-04-10,19.2052,19.356,18.7456,19.356,10004,18.0852127103687,18.2272185252898,17.6524151471209,18.2272185252898,10623.531162,0.0,1.0
2025-04-11,19.54,19.5899,19.175,19.33,19828,18.4004882198886,18.4474782077173,18.0567738800595,18.2027347640965,21055.9152219248,0.0,1.0
2025-04-14,19.7576,19.8699,19.6051,19.6051,13426,18.605398467414,18.7111494821066,18.4617917911841,18.4617917911841,14257.449958118,0.0,1.0
2025-04-15,19.7091,19.82,19.65,19.78,8423,18.5597268359573,18.664159494278,18.5040733633987,18.6264921693652,8944.62244877309,0.0,1.0
2025-04-16,19.4403,19.79,19.3981,19.79,12602,18.3066024125435,18.6359090005934,18.2668633847605,18.6359090005934,13382.4210019516,0.0,1.0
2025-04-17,19.6311,19.789,19.54,19.54,27941,18.4862755523774,18.6349673174706,18.4004882198886,18.4004882198886,29671.3398837907,0.0,1.0
2025-04-21,19.3652,19.66,19.2101,19.66,7294,18.2358820100198,18.5134901946269,18.0898269576705,18.5134901946269,7745.70534742381,0.0,1.0
2025-04-22,19.5228,19.5299,19.35,19.36,19110,18.524225382227,18.5309622232649,18.3602639552776,18.3697524637816,20140.1516285777,0.1486,1.0
2025-04-23,19.43,19.5968,19.32,19.55,29565,18.4361720233097,18.5944403451568,18.3317984297655,18.550034125358,31158.7432181528,0.0,1.0
2025-04-24,19.323,19.34,19.1406,19.3,20913,18.3346449823167,18.3507754467735,18.1615745872034,18.3128214127575,22040.3448984011,0.0,1.0
2025-04-25,19.3642,19.3642,19.1,19.231,9763,18.3737376373533,18.3737376373533,18.1230512426771,18.2473507040797,10289.2883490217,0.0,1.0
2025-04-28,19.49,19.5,19.36,19.46,20465,18.4931030743338,18.5025915828379,18.3697524637816,18.4646375488218,21568.194823592,0.0,1.0
2025-04-29,19.6195,19.6499,19.46,19.46,9908,18.6159792594609,18.6448243253131,18.4646375488218,18.4646375488218,10442.1047794844,0.0,1.0
2025-04-30,19.7573,19.7573,19.455,19.4781,13693,18.7467309066463,18.7467309066463,18.4598932945698,18.4818117492141,14431.1405677715,0.0,1.0
2025-05-01,19.4548,19.71,19.44,19.57,21353,18.4597035243997,18.7018502614223,18.4456605318137,18.569011142366,22504.0637218744,0.0,1.0
2025-05-02,19.62,19.65,19.43,19.62,12653,18.6164536848861,18.6449192103981,18.4361720233097,18.6164536848861,13335.0778941075,0.0,1.0
2025-05-05,19.5725,19.6008,19.4983,19.54,13472,18.571383269492,18.5982357485584,18.5009785363922,18.5405456168539,14198.2272496179,0.0,1.0
2025-05-06,19.4657,19.54,19.43,19.52,7601,18.4700459986691,18.5405456168539,18.4361720233097,18.5215685998459,8010.74267550073,0.0,1.0
2025-05-07,19.5923,19.6199,19.48,19.5005,2658,18.59017051633,18.6163587998011,18.4836145658298,18.5030660082631,2801.28325634534,0.0,1.0
2025-05-08,19.48,19.6495,19.48,19.52,12686,18.4836145658298,18.6444447849729,18.4836145658298,18.5215685998459,13369.856805868,0.0,1.0
2025-05-09,19.3,19.51,19.3,19.48,10222,18.3128214127575,18.5120800913419,18.3128214127575,18.4836145658298,10773.0313944176,0.0,1.0
2025-05-12,19.588,19.6,19.385,19.44,51690,18.5860904576732,18.5974766678781,18.3934737350416,18.4456605318137,54476.4226939395,0.0,1.0
2025-05-13,19.38,19.49,19.38,19.49,15958,18.3887294807896,18.4931030743338,18.3887294807896,18.4931030743338,16818.2386022419,0.0,1.0
2025-05-14,19.2096,19.44,19.2,19.44,10170,18.2270452958811,18.4456605318137,18.2179363277173,18.4456605318137,10718.2282607345,0.0,1.0
2025-05-15,19.66,19.72,19.41,19.41,172596,18.6544077189022,18.7113387699263,18.4171950063017,18.4171950063017,181900.031945892,0.0,1.0
2025-05-16,19.79,19.85,19.67,19.7,18129,18.7777583294544,18.8346893804785,18.6638962274062,18.6923617529182,19106.2694335157,0.0,1.0
2025-05-19,19.95,19.95,19.7645,19.83,5757,18.9295744655187,18.9295744655187,18.7535626327692,18.8157123634705,6067.33924258095,0.0,1.0
2025-05-20,19.8978,20.0,19.85,19.95,30074,18.8800444511278,18.9770170080388,18.8346893804785,18.9295744655187,31695.1815843979,0.0,1.0
2025-05-21,19.6,19.71,19.57,19.71,11532,18.7395196401832,18.844690413674,18.7108367019585,18.844690413674,12061.5258202953,0.1497,1.0
2025-05-22,19.5299,19.61,19.475,19.57,13208,18.6724971745313,18.7490806195915,18.62000739758,18.7108367019585,13814.4843075321,0.0,1.0
2025-05-23,19.5698,19.61,19.4501,19.4501,19093,18.7106454823703,18.7490806195915,18.5962005588535,18.5962005588535,19969.7114539453,0.0,1.0
2025-05-27,19.7333,19.75,19.59,19.67,12507,18.8669674956953,18.8829343313071,18.729958660775,18.806446496041,13081.2958233119,0.0,1.0
2025-05-28,19.5876,19.741,19.57,19.741,12847,18.727664025717,18.8743294498396,18.7108367019585,18.8743294498396,13436.9079269279,0.0,1.0
2025-05-29,19.6623,19.6899,19.5601,19.64,19913,18.7990845418967,18.8254728450635,18.7013713323443,18.7777635578163,20827.3641744311,0.0,1.0
2025-05-30,19.74,19.8376,19.69,19.7,18634,18.8733733518988,18.9666885109234,18.8255684548575,18.8351294342658,19489.6351140636,0.0,1.0
2025-06-02,19.8297,19.8299,19.65,19.69,16952,18.9591353371909,18.959326556779,18.7873245372245,18.8255684548575,17730.4011191159,0.0,1.0
2025-06-03,19.8675,19.905,19.78,19.82,2298,18.9952758393541,19.0311295121351,18.9116172695318,18.9498611871649,2403.51945326383,0.0,1.0
2025-06-04,19.83,19.95,19.8273,19.92,9692,18.9594221665731,19.0741539194722,18.9568407021329,19.0454709812474,10137.0367889613,0.0,1.0
2025-06-05,19.7307,19.83,19.7307,19.83,3982,18.8644816410491,18.9594221665731,18.8644816410491,18.9594221665731,4164.84528411514,0.0,1.0
2025-06-06,19.965,20.0999,19.9,19.9699,25832,19.0884953885846,19.217473000802,19.0263490224309,19.0931802684946,27018.1525312059,0.0,1.0
2025-06-09,19.93,20.02,19.84,19.88,21426,19.0550319606557,19.14108077533,18.9689831459814,19.0072270636144,22409.8380355226,0.0,1.0
2025-06-10,20.0876,20.17,19.95,19.95,7503,19.2057129961298,19.2844954664539,19.0741539194722,19.0741539194722,7847.52239244497,0.0,1.0
2025-06-11,20.046,20.0899,20.03,20.05,5122,19.1659393217915,19.2079120213937,19.1506417547383,19.1697637135548,5357.19174918073,0.0,1.0
2025-06-12,20.1347,20.1468,20.06,20.12,10320,19.2507452091427,19.2623139942267,19.179324692963,19.2366905694126,10793.8732626992,0.0,1.0
2025-06-13,19.98,20.1599,19.98,20.15,25368,19.102836857697,19.2748388772515,19.102836857697,19.2653735076373,26532.8466015652,0.0,1.0
2025-06-16,20.05,20.15,19.9775,20.15,12371,19.1697637135548,19.2653735076373,19.1004466128449,19.2653735076373,12939.0509818655,0.0,1.0
2025-06-17,19.86,20.015,19.82,19.96,19130,18.9881051047979,19.1363002856259,18.9498611871649,19.0837148988805,20008.4104181624,0.0,1.0
2025-06-18,19.8053,19.9,19.7909,19.869,7581,18.9358065474347,19.0263490224309,18.9220387370868,18.9967099862653,7929.10399268631,0.0,1.0
2025-06-20,19.7936,19.8786,19.76,19.76,22608,18.9246202015271,19.0058885264973,18.8924953107153,18.8924953107153,23646.1130545642,0.0,1.0
2025-06-23,19.8932,19.9495,19.805,19.9495,17953,19.0198475564333,19.0736758705018,18.9355197180525,19.0736758705018,18777.3649888797,0.0,1.0
2025-06-24,19.959,20.0,19.88,19.895,10131,19.0827588009396,19.1219588165135,19.0072270636144,19.0215685327268,10596.1947698068,0.0,1.0
2025-06-25,19.868,19.91,19.8232,19.86,68229,18.9957538883245,19.0359100018392,18.9529207005755,18.9881051047979,71361.9359341767,0.0,1.0
2025-06-26,19.7268,19.8,19.695,19.71,15522,19.0037851110274,19.0743022283565,18.9731506256304,18.9876008545913,16112.5474641534,0.1496,1.0
2025-06-27,19.8099,19.84,19.705,19.79,13805,19.0838393794707,19.1128361722522,18.9827841116043,19.0646687423826,14330.222763989,0.0,1.0
2025-06-30,19.8867,19.89,19.7534,19.78,12838,19.1578245517504,19.1610036021218,19.0294101837181,19.0550352564087,13326.4324407164,0.0,1.0
2025-07-01,20.13,20.19,19.891,19.92,21849,19.3922072654958,19.4500081813393,19.1619669507192,19.1899040600435,22680.2634676128,0.0,1.0
2025-07-02,20.1048,20.14,20.045,20.14,12145,19.3679308808415,19.4018407514697,19.3103226347175,19.4018407514697,12607.0666764684,0.0,1.0
2025-07-03,20.185,20.19,20.06,20.06,7466,19.4451914383523,19.4500081813393,19.3247728636784,19.3247728636784,7750.05021049923,0.0,1.0
2025-07-07,20.07,20.17,20.0,20.17,7156,19.3344063496523,19.4307412093915,19.2669719478349,19.4307412093915,7428.25600138392,0.0,1.0
2025-07-08,20.1057,20.16,20.07,20.07,22744,19.3687978945792,19.4211077234175,19.3344063496523,19.3344063496523,23609.3144907037,0.0,1.0
2025-07-09,20.1347,20.165,20.07,20.15,8112,19.3967350039035,19.4259244664045,19.3344063496523,19.4114742374436,8420.62782046206,0.0,1.0
2025-07-10,20.196,20.2872,20.11,20.17,20639,19.4557882729236,19.5436456650058,19.372940293548,19.4307412093915,21424.2280062274,0.0,1.0
2025-07-11,20.1015,20.2,20.03,20.2,34857,19.3647518304701,19.4596416673132,19.2958724057566,19.4596416673132,36183.1637004248,0.0,1.0
2025-07-14,20.04,20.0507,19.95,20.01,23098,19.3055058917305,19.3158137217226,19.2188045179653,19.2766054338088,23976.7827165967,0.0,1.0
2025-07-15,19.85,20.0,19.8351,20.0,13573,19.1224696582261,19.2669719478349,19.108115764125,19.2669719478349,14089.3961300704,0.0,1.0
2025-07-16,20.0111,20.03,19.85,19.85,9742,19.2776651172659,19.2958724057566,19.1224696582261,19.1224696582261,10112.642532907,0.0,1.0
2025-07-17,20.0898,20.0898,19.9901,20.03,5812,19.3534806518806,19.3534806518806,19.2574347967207,19.2958724057566,6033.12239799378,0.0,1.0
2025-07-18,19.9739,20.06,19.9401,20.06,4749,19.2418285494429,19.3247728636784,19.2092673668511,19.3247728636784,4929.67967447908,0.0,1.0
2025-07-21,20.0568,20.15,20.03,20.12,11900,19.3216901481667,19.4114742374436,19.2958724057566,19.3825737795219,12352.7454466837,0.0,1.0
2025-07-22,20.0893,20.116,19.98,20.116,4335,19.4985609506478,19.524475819627,19.3924749888719,19.524475819627,4466.3355270383,0.1511,1.0
2025-07-23,20.1962,20.219,20.11,20.13,24620,19.6023174859987,19.6244470370371,19.5186522535642,19.53806414044,25365.9009632486,0.0,1.0
2025-07-24,20.0709,20.09,19.965,20.05,13192,19.4807020147222,19.4992403666885,19.3779160737151,19.460416592937,13591.6720352224,0.0,1.0
2025-07-25,20.0639,20.09,19.96,20.09,7448,19.4739078543156,19.4992403666885,19.3730631019961,19.4992403666885,7673.64867482844,0.0,1.0
2025-07-28,19.95,20.04,19.9,20.04,45420,19.3633571585583,19.4507106494991,19.3148274413689,19.4507106494991,46796.0691206641,0.0,1.0
2025-07-29,20.0168,20.03,19.7907,19.97,14996,19.4281928607233,19.4410047060612,19.2087414795929,19.382769045434,15450.3270042598,0.0,1.0
2025-07-30,19.8661,20.03,19.81,20.03,19405,19.2819242931145,19.4410047060612,19.227473950428,19.4410047060612,19992.9044757043,0.0,1.0
2025-07-31,19.5326,19.8,19.5326,19.78,92863,18.9582310794614,19.2177680069902,18.9582310794614,19.1983561201144,95676.4281539463,0.0,1.0
2025-08-01,19.6329,19.7,19.53,19.7,10291,19.0555816921433,19.1207085726114,18.9557075341676,19.1207085726114,10602.7817551905,0.0,1.0
2025-08-04,19.7691,19.7691,19.57,19.57,16535,19.1877766417671,19.1877766417671,18.9945313079191,18.9945313079191,17035.9533885994,0.0,1.0
2025-08-05,19.69,19.7713,19.69,19.7663,18509,19.1110026291735,19.1899119493235,19.1110026291735,19.1850589776045,19069.7587704618,0.0,1.0
2025-08-06,19.7378,19.7699,19.6824,19.6824,8517,19.1573970388066,19.1885531172422,19.1036261121608,19.1036261121608,8775.03568253405,0.0,1.0
2025-08-07,19.83,19.835,19.721,19.74,7943,19.2468858373038,19.2517388090227,19.1410910538309,19.1595323463629,8183.64546511306,0.0,1.0
2025-08-08,19.8928,19.9299,19.83,19.86,6384,19.3078391620936,19.3438482122481,19.2468858373038,19.2760036676174,6577.41314985294,0.0,1.0
2025-08-11,19.77,19.95,19.7501,19.85,18600,19.1886501766765,19.3633571585583,19.1693353492352,19.2662977241795,19163.5157561505,0.0,1.0
2025-08-12,19.8015,19.82,19.75,19.81,12878,19.2192238985058,19.2371798938659,19.1692382898008,19.227473950428,13268.1589197691,0.0,1.0
2025-08-13,19.9686,20.01,19.88,19.88,11805,19.3814102133527,19.4215928191855,19.2954155544931,19.2954155544931,12162.6507258794,0.0,1.0
2025-08-14,19.9104,19.94,19.83,19.87,23540,19.3249216225443,19.3536512151204,19.2468858373038,19.2857096110553,24253.1806935366,0.0,1.0
2025-08-15,20.015,20.025,19.9,19.9,2629,19.4264457909044,19.4361517343423,19.3148274413689,19.3148274413689,2708.64961951181,0.0,1.0
2025-08-18,19.9669,20.05,19.9669,20.05,9039,19.3797602029683,19.460416592937,19.3797602029683,19.460416592937,9312.85047956149,0.0,1.0
2025-08-19,20.0766,20.475,19.99,19.99,22106,19.4862344024817,19.8729191890466,19.4021809323098,19.4021809323098,22775.7354465303,0.0,1.0
2025-08-20,20.2,20.32,20.15,20.1673,18095,19.6060057445051,19.7224770657596,19.5574760273157,19.5742673094633,18643.2160004055,0.0,1.0
2025-08-21,20.0537,20.12,20.0085,20.0085,11265,19.6101793001834,19.6750129661703,19.5659789728439,19.5659789728439,11519.7789393944,0.1506,1.0
2025-08-22,20.1011,20.23,20.07,20.1675,19720,19.656530970889,19.7825801344744,19.6261187987594,19.7214624252107,20166.0044993215,0.0,1.0
2025-08-25,19.9528,20.15,19.9,20.15,41497,19.5115108703481,19.7043494666169,19.4598786295621,19.7043494666169,42435.5318817619,0.0,1.0
2025-08-26,19.92,19.9636,19.9,19.96,7960,19.4794362965265,19.5220720105088,19.4598786295621,19.5185516304552,8140.03021372207,0.0,1.0
2025-08-27,19.95,20.02,19.86,19.86,60058,19.5087727969731,19.5772246313484,19.4207632956333,19.4207632956333,61416.3234391607,0.0,1.0
2025-08-28,19.94,20.03,19.86,20.03,6907,19.4989939634909,19.5870034648306,19.4207632956333,19.5870034648306,7063.21465906762,0.0,1.0
2025-08-29,20.0352,20.069,19.96,19.9701,8965,19.5920884582413,19.6251409154111,19.5185516304552,19.5284282522723,9167.76015904755,0.0,1.0
2025-09-02,20.0357,20.1,19.97,20.1,11751,19.5925773999154,19.6554552992059,19.5283304639374,19.6554552992059,12016.7707338503,0.0,1.0
2025-09-03,19.9711,19.9711,19.9,19.93,11606,19.5294061356205,19.5294061356205,19.4598786295621,19.4892151300087,11868.4912890023,0.0,1.0
2025-09-04,20.0106,20.0698,19.98,20.05,349675,19.5680325278751,19.6259232220897,19.5381092974196,19.606561131795,357583.550877295,0.0,1.0
2025-09-05,19.9535,20.0382,19.89,20.0382,16254,19.5121953886918,19.595022108286,19.4500997960799,19.595022108286,16621.614459025,0.0,1.0
2025-09-08,19.9024,19.9024,19.8,19.8,8538,19.4622255495978,19.4622255495978,19.3620902947402,19.3620902947402,8731.10275939185,0.0,1.0
2025-09-09,19.9824,20.0299,19.95,19.95,14451,19.5404562174554,19.5869056764958,19.5087727969731,19.5087727969731,14777.8362586052,0.0,1.0
2025-09-10,19.905,19.9196,19.7904,19.9155,11091,19.4647680463032,19.4790451431872,19.3527026145973,19.4750358214595,11341.8436055768,0.0,1.0
2025-09-11,19.991,20.01,19.8969,19.8969,10501,19.54886601425,19.5674457978662,19.4568471911826,19.4568471911826,10738.4996575748,0.0,1.0
2025-09-12,19.825,20.02,19.81,20.02,19302,19.3865373784457,19.5772246313484,19.3718691282224,19.5772246313484,19738.550651415,0.0,1.0
2025-09-15,19.7617,19.82,19.721,19.82,7597,19.3246373625034,19.3816479617046,19.2848375102309,19.3816479617046,7768.82029317168,0.0,1.0
2025-09-16,19.7997,19.81,19.74,19.7999,18451,19.3617969297357,19.3718691282224,19.303417293847,19.3619925064054,18868.3037026867,0.0,1.0
2025-09-17,19.916,19.9892,19.9,19.93,27252,19.4755247631336,19.5471058242233,19.4598786295621,19.4892151300087,27868.3546965269,0.0,1.0
2025-09-18,19.8693,19.9,19.8196,19.8196,12873,19.4298576107718,19.4598786295621,19.3812568083653,19.3812568083653,13164.1468519151,0.0,1.0
2025-09-19,19.87,19.949,19.86,19.86,4558,19.4305421291155,19.5077949136248,19.4207632956333,19.4207632956333,4661.08765253081,0.0,1.0
2025-09-22,19.81,19.92,19.81,19.89,52592,19.3718691282224,19.4794362965265,19.3718691282224,19.4500997960799,53781.4659547827,0.0,1.0
2025-09-23,19.85,19.8764,19.78,19.78,2288,19.4109844621511,19.4368005825441,19.3425326277758,19.3425326277758,2339.74737801459,0.0,1.0
2025-09-24,19.77,19.87,19.77,19.8,11663,19.3327537942936,19.4305421291155,19.3327537942936,19.3620902947402,11926.7804500805,0.0,1.0
2025-09-25,19.6772,19.75,19.66,19.75,4141,19.3866351667805,19.458360160181,19.3696891518562,19.458360160181,4203.06486912302,0.1479,1.0
2025-09-26,19.7447,19.77,19.7447,19.77,1133,19.4531384230241,19.4780648286977,19.4531384230241,19.4780648286977,1149.98128392089,0.0,1.0
2025-09-29,19.67,19.81,19.655,19.81,10333,19.3795414861145,19.517474165731,19.364762984727,19.517474165731,10487.8699088742,0.0,1.0
2025-09-30,19.9794,20.0294,19.73,19.73,18687,19.6843727080669,19.7336343793585,19.4386554916644,19.4386554916644,18967.0787754895,0.0,1.0
2025-10-01,20.1975,20.22,19.995,19.995,12740,19.8992521182408,19.9214198703221,19.6997423495099,19.6997423495099,12930.9457697724,0.0,1.0
2025-10-02,20.1,20.1682,20.0852,20.15,8375,19.8031918592222,19.870384778864,19.7886104045199,19.8524535305138,8500.52361238961,0.0,1.0
2025-10-03,20.1937,20.28,20.1937,20.28,4964,19.8955082312227,19.980533875872,19.8955082312227,19.980533875872,5038.39990589874,0.0,1.0
2025-10-06,20.046,20.19,20.0248,20.19,26065,19.7499892542273,19.8918628675471,19.7291023055997,19.8918628675471,26455.6594575445,0.0,1.0
2025-10-07,20.1159,20.1799,20.04,20.08,17648,19.818857070693,19.8819120099462,19.7440778536723,19.7834871907056,17912.5063536061,0.0,1.0
2025-10-08,19.995,20.07,19.995,20.0579,14171,19.6997423495099,19.7736348564473,19.6997423495099,19.7617135319947,14383.3934461102,0.0,1.0
2025-10-09,19.98,20.03,19.96,19.98,3333,19.6849638481224,19.734225519414,19.6652591796058,19.6849638481224,3382.95465075755,0.0,1.0
2025-10-10,19.81,20.08,19.81,20.08,12021,19.517474165731,19.7834871907056,19.517474165731,19.7834871907056,12201.1694739743,0.0,1.0
2025-10-13,19.8043,19.8593,19.76,19.8145,3704,19.5118583352037,19.5660461736245,19.4682124944394,19.5219077161472,3759.51515943774,0.0,1.0
2025-10-14,19.9,19.96,19.78,19.78,52573,19.6061451740558,19.6652591796058,19.487917162956,19.487917162956,53360.9585521384,0.0,1.0
2025-10-15,19.9328,20.06,19.9,20.0,5019,19.6384608304231,19.7637825221889,19.6061451740558,19.704668516639,5094.22424006967,0.0,1.0
2025-10-16,19.9207,20.04,19.9,20.02,4442,19.6265395059706,19.7440778536723,19.6061451740558,19.7243731851557,4508.57622522203,0.0,1.0
2025-10-17,20.1,20.1364,19.98,19.98,12084,19.8031918592222,19.8390543559225,19.6849638481224,19.6849638481224,12265.1137112974,0.0,1.0
2025-10-20,20.285,20.285,20.18,20.18,4957,19.9854600430011,19.9854600430011,19.8820105332888,19.8820105332888,5031.29499064063,0.0,1.0
2025-10-21,20.151,20.21,20.12,20.14,10953,20.0003370677312,20.0588959425759,19.9695688453552,19.9894193114042,11035.5091642982,0.1491,1.0
2025-10-22,20.1712,20.245,20.111,20.17,5479,20.0203860384408,20.0936342581618,19.9606361356331,20.0191950104778,5520.27341469821,0.0,1.0
2025-10-23,20.0264,20.09,20.0,20.08,9624,19.8766686642455,19.9397931462816,19.8504660490608,19.929867913257,9696.49778117464,0.0,1.0
2025-10-24,20.1797,20.2094,20.0842,20.105,4385,20.0288224865116,20.0583004285945,19.9340365111273,19.9546809958184,4418.03229119396,0.0,1.0
2025-10-27,20.2886,20.29,20.1,20.1,44727,20.1369082741487,20.1382978067722,19.9497183793061,19.9497183793061,45063.9293701785,0.0,1.0
2025-10-28,20.2488,20.29,20.2,20.28,5340,20.0974058467111,20.1382978067722,20.0489707095514,20.1283725737476,5380.22632496597,0.0,1.0
2025-10-29,20.085,20.21,20.02,20.1501,12285,19.9348305297693,20.0588959425759,19.8703165151099,19.999443796759,12377.5431464807,0.0,1.0
2025-10-30,20.1285,20.19,20.04,20.04,10032,19.978005293426,20.0390454765269,19.8901669811589,19.8901669811589,10107.5712531945,0.0,1.0
2025-10-31,20.2403,20.25,20.1,20.11,30944,20.0889693986403,20.0985968746741,19.9497183793061,19.9596436123306,31177.1017602521,0.0,1.0
2025-11-03,20.01,20.28,19.9606,20.28,13056,19.8603912820853,20.1283725737476,19.8113606309441,20.1283725737476,13154.3511046359,0.0,1.0
2025-11-04,19.9496,20.04,19.92,20.04,13705,19.8004428746172,19.8901669811589,19.7710641848645,19.8901669811589,13808.240034393,0.0,1.0
2025-11-05,20.1515,20.25,20.0824,20.1399,7503,20.0008333293824,20.0985968746741,19.9322499691829,19.989320059074,7559.52024648309,0.0,1.0
2025-11-06,20.1781,20.21,20.1,20.18,23715,20.0272344492277,20.0588959425759,19.9497183793061,20.0291202435023,23893.645561155,0.0,1.0
2025-11-07,20.2689,20.3299,20.21,20.27,5067,20.1173555650904,20.17789948654,20.0588959425759,20.1184473407231,5105.16981059973,0.0,1.0
2025-11-10,20.3515,20.3515,20.2,20.33,3937,20.199337989873,20.199337989873,20.0489707095514,20.1779987388703,3966.65749838784,0.0,1.0
2025-11-11,20.7747,20.7747,20.4822,20.4822,6791,20.6193738514712,20.6193738514712,20.3290607855036,20.3290607855036,6842.1567364876,0.0,1.0
2025-11-12,20.8083,20.87,20.8,20.8001,15868,20.6527226344336,20.7139613221949,20.6444846910232,20.6445839433535,15987.5339559101,0.0,1.0
2025-11-13,20.87,21.02,20.87,20.95,6520,20.7139613221949,20.8628398175629,20.7139613221949,20.7933631863912,6569.1152881607,0.0,1.0
2025-11-14,20.9658,21.03,20.77,20.82,17279,20.8090450545699,20.8727650505874,20.6147089919496,20.6643351570723,17409.1630466455,0.0,1.0
2025-11-17,20.8584,21.045,20.76,20.98,16496,20.7024480518865,20.8876529001242,20.6047837589251,20.8231388854648,16620.2646922544,0.0,1.0
2025-11-18,21.02,21.115,20.87,20.95,66229,20.8628398175629,20.9571295312959,20.7139613221949,20.7933631863912,66727.9043588335,0.0,1.0
2025-11-19,20.9394,20.975,20.88,20.97,12970,20.7828424393852,20.8181762689525,20.7238865552195,20.8132136524402,13067.7032649454,0.0,1.0
2025-11-20,20.885,21.03,20.855,21.03,6275,20.7288491717317,20.8727650505874,20.6990734726581,20.8727650505874,6322.26969834485,0.0,1.0
2025-11-21,20.9345,21.09,20.76,20.76,18872,20.9345,21.09,20.76,20.76,18872,0.1577,1.0
2025-11-24,20.86,20.94,20.86,20.8941,7345,20.86,20.94,20.86,20.8941,7345,0.0,1.0
2025-11-25,21.122,21.122,21.0345,21.04,19483,21.122,21.122,21.0345,21.04,19483,0.0,1.0
2025-11-26,21.1919,21.22,21.135,21.14,14200,21.1919,21.22,21.135,21.14,14200,0.0,1.0