date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-01-31,24.24,24.48,24.21,24.25,41528,19.7647920173225,19.960483027395,19.7403306410635,19.7729458094089,50930.9037564245,0.0,1.0
2022-02-01,24.39,24.39,24.3096,24.32,22983,19.8870988986178,19.8870988986178,19.8215424102436,19.8300223540134,28186.8850181541,0.0,1.0
2022-02-02,24.38,24.4272,24.3,24.34,23704,19.8789451065315,19.9174310051791,19.8137147698407,19.8463299381861,29071.1361645705,0.0,1.0
2022-02-03,24.35,24.55,24.3,24.55,33037,19.8544837302724,20.0175595719995,19.8137147698407,20.0175595719995,40517.3441389182,0.0,1.0
2022-02-04,24.22,24.3,22.96,24.3,18434,19.7484844331498,19.8137147698407,18.7211066302692,19.8137147698407,22607.885760112,0.0,1.0
2022-02-07,24.16,24.29,23.85,24.2499,9699,19.6995616806317,19.8055609777543,19.4467941259547,19.772864271488,11895.0788753025,0.0,1.0
2022-02-08,24.14,24.16,24.025,24.16,13514,19.683254096459,19.6995616806317,19.5894854874659,19.6995616806317,16573.8834849817,0.0,1.0
2022-02-09,24.13,24.13,23.81,24.09,26831,19.6751003043726,19.6751003043726,19.4141789576093,19.6424851360272,32906.1615943129,0.0,1.0
2022-02-10,24.03,24.19,23.9378,24.19,29896,19.5935623835091,19.7240230568908,19.5183844204729,19.7240230568908,36665.1487840027,0.0,1.0
2022-02-11,24.0,24.09,23.95,24.02,53582,19.56910100725,19.6424851360272,19.5283320468183,19.5854085914227,65714.2093304936,0.0,1.0
2022-02-14,24.0,24.0,23.95,24.0,14986,19.56910100725,19.56910100725,19.5283320468183,19.56910100725,18379.1784746142,0.0,1.0
2022-02-15,23.96,24.08,23.95,23.9526,26161,19.5364858389046,19.6343313439409,19.5283320468183,19.5304520327607,32084.4580324557,0.0,1.0
2022-02-16,24.0,24.05,23.91,24.05,23585,19.56910100725,19.6098699676818,19.4957168784728,19.6098699676818,28925.1918005989,0.0,1.0
2022-02-17,23.99,24.0,23.96,24.0,7283,19.5609472151637,19.56910100725,19.5364858389046,19.56910100725,8932.04035971004,0.0,1.0
2022-02-18,24.06,24.09,23.95,23.995,27294,19.6180237597682,19.6424851360272,19.5283320468183,19.5650241112069,33473.9955482529,0.0,1.0
2022-02-22,23.98,23.99,23.75,23.9899,13154,19.5527934230773,19.5609472151637,19.3652562050912,19.5608656772428,16132.3711233868,0.0,1.0
2022-02-23,23.6356,23.92,23.5,23.9,4986,19.2719768236233,19.5038706705592,19.1614114029323,19.4875630863865,6114.94620808929,0.0,1.0
2022-02-24,23.85,23.85,23.62,23.8012,4521,19.4467941259547,19.4467941259547,19.2592569079686,19.4070036205733,5544.6594076959,0.0,1.0
2022-02-25,23.8849,23.8849,23.597,23.88,20376,19.4752508603361,19.4752508603361,19.24050318617,19.4712555022138,24989.599666271,0.0,1.0
2022-02-28,23.95,23.95,23.75,23.85,10832,19.5283320468183,19.5283320468183,19.3652562050912,19.4467941259547,13284.6163910997,0.0,1.0
2022-03-01,23.9,23.9374,23.76,23.8718,8199,19.4875630863865,19.5180582687894,19.3734099971775,19.464569392703,10055.4440353237,0.0,1.0
2022-03-02,23.8,23.86,23.8,23.85,13239,19.4060251655229,19.4549479180411,19.4060251655229,19.4467941259547,16236.6170976523,0.0,1.0
2022-03-03,23.77,23.94,23.75,23.8,5002,19.3815637892639,19.5201782547319,19.3652562050912,19.4060251655229,6134.56897971573,0.0,1.0
2022-03-04,23.6,23.75,23.5721,23.75,12524,19.2429493237959,19.3652562050912,19.2202002438749,19.3652562050912,15359.7244905957,0.0,1.0
2022-03-07,23.7134,23.7233,23.3601,23.6,6122,19.3354133260551,19.3434855802206,19.0473398516442,19.2429493237959,7508.16299356653,0.0,1.0
2022-03-08,23.77,23.79,23.38,23.5,2703,19.3815637892639,19.3978713734366,19.0635658978961,19.1614114029323,3315.02198164167,0.0,1.0
2022-03-09,23.8204,23.9,23.38,23.88,2809,19.4226589013791,19.4875630863865,19.0635658978961,19.4712555022138,3445.02284366683,0.0,1.0
2022-03-10,23.7276,23.75,23.6,23.75,4536,19.3469917108177,19.3652562050912,19.2429493237959,19.3652562050912,5563.05575609569,0.0,1.0
2022-03-11,23.6939,23.7493,23.645,23.74,3351,19.3195134314867,19.3646854396451,19.2796413881845,19.3571024130048,4109.74423251249,0.0,1.0
2022-03-14,23.79,24.56,23.525,23.7,22193,19.601786955403,20.2362289880075,19.3834400221041,19.5276313931506,26934.8642142277,0.250086806,1.0
2022-03-15,23.84,23.85,23.552,23.6048,11914,19.6429844899877,19.6512239969047,19.4056866907798,19.4491912873013,14459.6031292889,0.0,1.0
2022-03-16,23.87,23.8711,23.5978,23.8,8748,19.6677030107386,19.6686093564994,19.4434236324594,19.61002646232,10617.1401859173,0.0,1.0
2022-03-17,23.87,23.985,23.6027,23.7,8167,19.6677030107386,19.7624573402834,19.4474609908487,19.5276313931506,9912.00090287915,0.0,1.0
2022-03-18,23.92,24.1,23.7,23.86,15189,19.7089005453233,19.8572116698282,19.5276313931506,19.6594635038216,18434.3555422838,0.0,1.0
2022-03-21,23.95,24.05,23.8426,23.8426,12409,19.7336190660741,19.8160141352435,19.6451267617861,19.6451267617861,15060.3672344591,0.0,1.0
2022-03-22,24.05,24.05,23.85,23.95,13037,19.8160141352435,19.8160141352435,19.6512239969047,19.7336190660741,15822.548765867,0.0,1.0
2022-03-23,24.1,24.1,23.86,24.0099,8111,19.8572116698282,19.8572116698282,19.6594635038216,19.7829737125066,9844.03567077911,0.0,1.0
2022-03-24,24.1,24.1,23.8501,24.09,9218,19.8572116698282,19.8572116698282,19.6513063919738,19.8489721629113,11187.5626696143,0.0,1.0
2022-03-25,24.2,24.2,24.0,24.09,2297,19.9396067389976,19.9396067389976,19.7748166006588,19.8489721629113,2787.78818096161,0.0,1.0
2022-03-28,24.0,24.2,24.0,24.2,1506,19.7748166006588,19.9396067389976,19.7748166006588,19.9396067389976,1827.77927754819,0.0,1.0
2022-03-29,24.0,24.2,24.0,24.0,1571,19.7748166006588,19.9396067389976,19.7748166006588,19.7748166006588,1906.66749337862,0.0,1.0
2022-03-30,23.85,24.157,23.85,24.157,4580,19.6512239969047,19.9041768592548,19.6512239969047,19.9041768592548,5558.58505389819,0.0,1.0
2022-03-31,23.94,23.97,23.8779,23.93,3173,19.7253795591572,19.750098079908,19.6742122212029,19.7171400522402,3850.95859738405,0.0,1.0
2022-04-01,23.945,23.98,23.945,23.98,851,19.7294993126156,19.7583375868249,19.7294993126156,19.7583375868249,1032.82879494921,0.0,1.0
2022-04-04,24.17,24.17,23.875,23.96,14283,19.9148882182468,19.9148882182468,19.671822764197,19.741858572991,17334.7751800934,0.0,1.0
2022-04-05,24.0801,24.2,24.02,24.19,4422,19.8408150510635,19.9396067389976,19.7912956144927,19.9313672320807,5366.8260061873,0.0,1.0
2022-04-06,23.9572,24.1,23.885,24.0601,5080,19.7395515110543,19.8572116698282,19.680062271114,19.8243360372296,6165.41748336307,0.0,1.0
2022-04-07,24.2,24.2,23.9085,23.95,4235,19.9396067389976,19.9396067389976,19.6994251123688,19.7336190660741,5139.87067756745,0.0,1.0
2022-04-08,24.02,24.1,23.935,23.985,5974,19.7912956144927,19.8572116698282,19.7212598056987,19.7624573402834,7250.43386724625,0.0,1.0
2022-04-11,24.0019,24.1,23.99,24.087,10809,19.776382106973,19.8572116698282,19.7665770937419,19.8465003108362,13118.5034601715,0.0,1.0
2022-04-12,24.14,24.2,23.875,24.2,9903,19.890169697496,19.9396067389976,19.671822764197,19.9396067389976,12018.9230979812,0.0,1.0
2022-04-13,23.93,24.05,23.85,24.0,13060,19.7171400522402,19.8160141352435,19.6512239969047,19.7748166006588,15850.4630576224,0.0,1.0
2022-04-14,23.86,24.1,23.85,23.93,7072,19.6594635038216,19.8572116698282,19.6512239969047,19.7171400522402,8583.03788235112,0.0,1.0
2022-04-18,24.0099,24.0099,24.0099,24.0099,250,19.7829737125066,19.7829737125066,19.7829737125066,19.7829737125066,303.416214732434,0.0,1.0
2022-04-19,23.95,23.95,23.95,23.95,327,19.7336190660741,19.7336190660741,19.7336190660741,19.7336190660741,396.868408870024,0.0,1.0
2022-04-20,23.81,24.0,23.75,24.0,15614,19.6182659692369,19.7748166006588,19.5688289277353,19.7748166006588,18950.1631073289,0.0,1.0
2022-04-21,23.68,23.97,23.4,23.895,22719,19.5111523793167,19.750098079908,19.2804461856423,19.6883017780309,27573.2519300247,0.0,1.0
2022-04-22,23.5219,23.84,23.4,23.4,3454,19.3808857749598,19.6429844899877,19.2804461856423,19.2804461856423,4191.99842274332,0.0,1.0
2022-04-25,23.8006,23.8502,23.5,23.665,2176,19.610520832735,19.651388787043,19.3628412548117,19.4987931189413,2640.93473303111,0.0,1.0
2022-04-26,23.5962,23.69,23.5,23.5,1054,19.4421053113527,19.5193918862336,19.3628412548117,19.3628412548117,1279.20276131194,0.0,1.0
2022-04-27,23.37,23.55,23.2,23.52,20315,19.2557276648915,19.4040387893964,19.1156560473035,19.3793202686456,24655.6016091576,0.0,1.0
2022-04-28,23.462,23.56,23.15,23.56,4403,19.3315311285274,19.4122782963134,19.0744585127188,19.4122782963134,5343.76637386763,0.0,1.0
2022-04-29,23.49,23.49,23.33,23.33,1198,19.3546017478948,19.3546017478948,19.2227696372237,19.2227696372237,1453.97050099783,0.0,1.0
2022-05-02,23.388,23.47,23.38,23.47,3569,19.270558777342,19.3381227340609,19.2639671718084,19.3381227340609,4331.56988152023,0.0,1.0
2022-05-03,23.38,23.38,23.2,23.2,6050,19.2639671718084,19.2639671718084,19.1156560473035,19.1156560473035,7342.67239652493,0.0,1.0
2022-05-04,23.4,23.4,23.15,23.1716,7986,19.2804461856423,19.2804461856423,19.0744585127188,19.0922558476594,9692.3275634129,0.0,1.0
2022-05-05,23.42,23.4799,23.11,23.2,11852,19.2969251994762,19.3462798459087,19.041500485051,19.1156560473035,14384.3559080353,0.0,1.0
2022-05-06,23.25,23.39,23.06,23.37,21127,19.1568535818882,19.2722066787254,19.0003029504663,19.2557276648915,25641.0974746086,0.0,1.0
2022-05-09,23.23,23.35,23.05,23.05,5290,19.1403745680543,19.2392486510576,18.9920634435494,18.9920634435494,6420.28710373832,0.0,1.0
2022-05-10,23.1028,23.1657,23.05,23.05,2906,19.0355680400708,19.0873945385784,18.9920634435494,18.9920634435494,3526.91008004983,0.0,1.0
2022-05-11,22.9,23.0999,22.87,23.075,4892,18.8684708397953,19.0331785830649,18.8437523190444,19.0126622108417,5937.24848988427,0.0,1.0
2022-05-12,23.0,23.24,22.77,22.77,22650,18.9508659089647,19.1486140749713,18.761357249875,18.761357249875,27489.5090547585,0.0,1.0
2022-05-13,22.84,22.9633,22.66,22.67,3310,18.8190337982936,18.9206269185795,18.6707226737887,18.6789621807056,4017.23068305744,0.0,1.0
2022-05-16,22.78,22.85,22.67,22.85,6198,18.769596756792,18.8272733052106,18.6789621807056,18.8272733052106,7522.29479564651,0.0,1.0
2022-05-17,22.78,22.78,22.78,22.78,103,18.769596756792,18.769596756792,18.769596756792,18.769596756792,125.007480469763,0.0,1.0
2022-05-18,23.05,23.3284,22.72,22.8,9542,18.9920634435494,19.221451316117,18.7201597152903,18.7860757706259,11580.7900839076,0.0,1.0
2022-05-19,23.01,23.3799,22.46,22.75,32527,18.9591054158816,19.2638847767393,18.5059325354499,18.7448782360411,39476.8768664076,0.0,1.0
2022-05-20,23.07,23.12,22.65,22.68,8934,19.0085424573833,19.049739991968,18.6624831668717,18.6872016876226,10842.8818496783,0.0,1.0
2022-05-23,23.03,23.1268,22.74,23.12,7326,18.9755844297155,19.0553428566715,18.7366387291242,19.049739991968,8891.30875651926,0.0,1.0
2022-05-24,23.026,23.03,22.854,22.854,481,18.9722886269487,18.9755844297155,18.8305691079773,18.8305691079773,583.772797145205,0.0,1.0
2022-05-25,23.1,23.1,22.8826,23.0,13157,19.0332609781341,19.0332609781341,18.8541340977598,18.9508659089647,15968.1885489386,0.0,1.0
2022-05-26,23.19,23.24,22.84,23.15,22820,19.1074165403866,19.1486140749713,18.8190337982936,19.0744585127188,27695.8320807766,0.0,1.0
2022-05-27,23.2,23.25,23.0,23.24,8660,19.1156560473035,19.1568535818882,18.9508659089647,19.1486140749713,10510.3376783315,0.0,1.0
2022-05-31,23.38,23.4699,23.3,23.39,23734,19.2639671718084,19.3380403389917,19.1980511164729,19.2722066787254,28805.1217618385,0.0,1.0
2022-06-01,23.29,23.48,23.1,23.41,36491,19.189811609556,19.3463622409779,19.0332609781341,19.2886856925593,44287.844367205,0.0,1.0
2022-06-02,23.26,23.33,23.1301,23.33,22663,19.1650930888052,19.2227696372237,19.0580618939541,19.2227696372237,27505.2866979246,0.0,1.0
2022-06-03,23.2,23.35,23.16,23.3235,8687,19.1156560473035,19.2392486510576,19.0826980196357,19.2174139577277,10543.1066295226,0.0,1.0
2022-06-06,23.2,23.295,23.03,23.28,9951,19.1156560473035,19.1939313630144,18.9755844297155,19.181572102639,12077.1790112098,0.0,1.0
2022-06-07,23.26,23.31,23.1273,23.1273,7225,19.1650930888052,19.2062906233899,19.0557548320173,19.0557548320173,8768.72860576734,0.0,1.0
2022-06-08,23.24,23.34,23.2,23.2291,7701,19.1486140749713,19.2310091441407,19.1156560473035,19.1396330124318,9346.4330786179,0.0,1.0
2022-06-09,23.28,23.34,23.19,23.19,6066,19.181572102639,19.2310091441407,19.1074165403866,19.1074165403866,7362.0910342678,0.0,1.0
2022-06-10,23.02,23.23,23.02,23.19,15847,18.9673449227986,19.1403745680543,18.9673449227986,19.1074165403866,19232.9470194595,0.0,1.0
2022-06-13,23.04,23.36,22.9518,23.18,8050,18.9838239366324,19.2474881579746,18.911151485625,19.0991770334696,9770.00211438441,0.0,1.0
2022-06-14,22.75,22.83,22.675,22.785,6946,18.7448782360411,18.8107942913767,18.6830819341641,18.7737165102504,8430.11611012598,0.0,1.0
2022-06-15,22.94,23.12,22.815,22.8156,9932,18.901428867463,19.049739991968,18.7984350310013,18.7989294014163,12054.1193788902,0.0,1.0
2022-06-16,22.6977,22.9,22.5001,22.9,20527,18.7017856148655,18.8684708397953,18.5389729581868,18.8684708397953,24912.8985592508,0.0,1.0
2022-06-17,22.7,22.76,22.61,22.61,3299,18.7036807014564,18.7531177429581,18.629525139204,18.629525139204,4003.88036960922,0.0,1.0
2022-06-21,22.94,22.94,22.73,22.79,1443,18.901428867463,18.901428867463,18.7283992222073,18.7778362637089,1751.31839143562,0.0,1.0
2022-06-22,22.96,22.96,22.79,22.9,3633,18.9179078812969,18.9179078812969,18.7778362637089,18.8684708397953,4409.24443249174,0.0,1.0
2022-06-23,22.96,22.98,22.8076,22.98,840,18.9179078812969,18.9343868951308,18.7923377958827,18.9343868951308,1019.47848150098,0.0,1.0
2022-06-24,22.91,22.9696,22.91,22.94,1366,18.8767103467122,18.9258178079372,18.8767103467122,18.901428867463,1657.86619729802,0.0,1.0
2022-06-27,22.68,22.98,22.68,22.96,3282,18.6872016876226,18.9343868951308,18.6872016876226,18.9179078812969,3983.24806700739,0.0,1.0
2022-06-28,22.71,22.82,22.71,22.82,328,18.7119202083734,18.8025547844597,18.7119202083734,18.8025547844597,398.082073728954,0.0,1.0
2022-06-29,22.95,23.2933,22.79,22.79,9156,18.90966837438,19.1925306468386,18.7778362637089,18.7778362637089,11112.3154483607,0.0,1.0
2022-06-30,23.1,23.57,22.7152,23.57,1393,19.0332609781341,19.4205178032303,18.7162047519702,19.4205178032303,1690.63514848912,0.0,1.0
2022-07-01,23.1,23.1,23.1,23.1,12,19.0332609781341,19.0332609781341,19.0332609781341,19.0332609781341,14.5639783071569,0.0,1.0
2022-07-05,22.92,22.98,22.86,22.86,929,18.8849498536292,18.9343868951308,18.8355128121275,18.8355128121275,1127.49465394572,0.0,1.0
2022-07-06,23.19,23.19,22.87,22.97,2232,19.1074165403866,19.1074165403866,18.8437523190444,18.9261473882139,2708.89996513117,0.0,1.0
2022-07-07,23.13,23.17,22.6599,23.11,3481,19.0579794988849,19.0909375265527,18.6706402787195,19.041500485051,4224.76737393442,0.0,1.0
2022-07-08,23.13,23.13,23.13,23.13,54,19.0579794988849,19.0579794988849,19.0579794988849,19.0579794988849,65.5379023822059,0.0,1.0
2022-07-11,23.0,23.03,22.69,23.03,2545,18.9508659089647,18.9755844297155,18.6954411945395,18.9755844297155,3088.77706597618,0.0,1.0
2022-07-12,22.97,22.97,22.7672,22.7672,567,18.9261473882139,18.9261473882139,18.7590501879383,18.7590501879383,688.14797501316,0.0,1.0
2022-07-13,22.97,22.97,22.97,22.97,75,18.9261473882139,18.9261473882139,18.9261473882139,18.9261473882139,91.0248644197301,0.0,1.0
2022-07-14,22.845,22.9999,22.845,22.9457,1783,18.8231535517521,18.9507835138955,18.8231535517521,18.9061253864057,2163.96444347172,0.0,1.0
2022-07-15,22.99,22.99,22.99,22.99,1995,18.9426264020477,18.9426264020477,18.9426264020477,18.9426264020477,2421.26139356483,0.0,1.0
2022-07-18,22.99,22.99,22.99,22.99,290,18.9426264020477,18.9426264020477,18.9426264020477,18.9426264020477,351.962809089625,0.0,1.0
2022-07-19,22.8919,22.97,22.88,22.88,2023,18.8617968391925,18.9261473882139,18.8519918259614,18.8519918259614,2455.24400961487,0.0,1.0
2022-07-20,22.88,22.97,22.88,22.95,1113,18.8519918259614,18.9261473882139,18.8519918259614,18.90966837438,1350.8089879888,0.0,1.0
2022-07-21,22.94,22.99,22.6077,22.99,2729,18.901428867463,18.9426264020477,18.6276300526131,18.9426264020477,3312.09140001926,0.0,1.0
2022-07-22,22.7568,22.7568,22.63,22.71,2810,18.7504811007447,18.7504811007447,18.6460041530379,18.7119202083734,3410.39825359256,0.0,1.0
2022-07-25,22.865,22.865,22.76,22.85,2676,18.839632565586,18.839632565586,18.7531177429581,18.8272733052106,3247.76716249597,0.0,1.0
2022-07-26,22.625,22.96,22.625,22.88,3388,18.6418843995794,18.9179078812969,18.6418843995794,18.8519918259614,4111.89654205395,0.0,1.0
2022-07-27,22.66,22.98,22.66,22.7726,1733,18.6707226737887,18.9343868951308,18.6707226737887,18.7634995216734,2103.28120052523,0.0,1.0
2022-07-28,22.75,22.76,22.5972,22.5972,9661,18.7448782360411,18.7531177429581,18.6189785703503,18.6189785703503,11725.2162021202,0.0,1.0
2022-07-29,22.98,22.98,22.6201,22.86,3557,18.9343868951308,18.9343868951308,18.6378470411901,18.8355128121275,4317.00590321308,0.0,1.0
2022-08-01,22.93,22.96,22.805,22.88,6153,18.8931893605461,18.9179078812969,18.7901955240843,18.8519918259614,7467.67987699468,0.0,1.0
2022-08-02,22.95,23.0,22.885,22.9599,3514,18.90966837438,18.9508659089647,18.8561115794199,18.9178254862277,4264.81831427909,0.0,1.0
2022-08-03,23.0,23.0,22.85,22.98,1437,18.9508659089647,18.9508659089647,18.8272733052106,18.9343868951308,1744.03640228203,0.0,1.0
2022-08-04,22.84,22.8631,22.8399,22.8631,2280,18.8190337982936,18.8380670592718,18.8189514032244,18.8380670592718,2767.15587835981,0.0,1.0
2022-08-05,22.94,22.94,22.65,22.84,2439,18.901428867463,18.901428867463,18.6624831668717,18.8190337982936,2960.12859092964,0.0,1.0
2022-08-08,22.89,23.05,22.85,22.94,1934,18.8602313328783,18.9920634435494,18.8272733052106,18.901428867463,2347.22783717012,0.0,1.0
2022-08-09,23.0,23.0,22.99,23.0,1382,18.9508659089647,18.9508659089647,18.9426264020477,18.9508659089647,1677.2848350409,0.0,1.0
2022-08-10,23.07,23.1,22.85,22.9,20391,19.0085424573833,19.0332609781341,18.8272733052106,18.8684708397953,24747.8401384362,0.0,1.0
2022-08-11,23.17,23.17,23.0,23.0,7776,19.0909375265527,19.0909375265527,18.9508659089647,18.9508659089647,9437.45794303763,0.0,1.0
2022-08-12,23.02,23.16,22.9999,23.06,21539,18.9673449227986,19.0826980196357,18.9507835138955,19.0003029504663,26141.1273964876,0.0,1.0
2022-08-15,23.15,23.15,23.055,23.1,3414,19.0744585127188,19.0744585127188,18.9961831970079,19.0332609781341,4143.45182838613,0.0,1.0
2022-08-16,23.15,23.15,23.05,23.15,2381,19.0744585127188,19.0744585127188,18.9920634435494,19.0744585127188,2889.73602911171,0.0,1.0
2022-08-17,23.13,23.15,23.035,23.15,488,19.0579794988849,19.0744585127188,18.979704183174,19.0744585127188,592.268451157713,0.0,1.0
2022-08-18,23.11,23.15,23.02,23.1,2559,19.041500485051,19.0744585127188,18.9673449227986,19.0332609781341,3105.7683740012,0.0,1.0
2022-08-19,23.0529,23.15,23.0529,23.15,1703,18.9944529005553,19.0744585127188,18.9944529005553,19.0744585127188,2066.87125475734,0.0,1.0
2022-08-22,23.07,23.07,23.07,23.07,534,19.0085424573833,19.0085424573833,19.0085424573833,19.0085424573833,648.097034668479,0.0,1.0
2022-08-23,22.99,23.08,22.9,22.99,3028,18.9426264020477,19.0167819643002,18.8684708397953,18.9426264020477,3674.97719283925,0.0,1.0
2022-08-24,23.05,23.08,22.955,23.05,10506,18.9920634435494,19.0167819643002,18.9137881278384,18.9920634435494,12750.7630079158,0.0,1.0
2022-08-25,23.005,23.15,22.925,23.12,7975,18.9549856624231,19.0744585127188,18.8890696070876,19.049739991968,9678.97724996469,0.0,1.0
2022-08-26,23.0261,23.0261,22.85,22.9437,18328,18.9723710220179,18.9723710220179,18.8272733052106,18.9044774850223,22244.0495344642,0.0,1.0
2022-08-29,23.0,23.09,22.8378,23.09,8867,18.9508659089647,19.0250214712172,18.8172211067719,19.0250214712172,10761.56630413,0.0,1.0
2022-08-30,23.05,23.05,22.9123,23.0033,19767,18.9920634435494,18.9920634435494,18.8786054333031,18.9535849462473,23990.5132664641,0.0,1.0
2022-08-31,23.05,23.05,23.05,23.05,50,18.9920634435494,18.9920634435494,18.9920634435494,18.9920634435494,60.6832429464868,0.0,1.0
2022-09-01,23.05,23.05,23.05,23.05,56,18.9920634435494,18.9920634435494,18.9920634435494,18.9920634435494,67.9652321000653,0.0,1.0
2022-09-02,23.1,23.15,23.1,23.13,1764,19.0332609781341,19.0744585127188,19.0332609781341,19.0579794988849,2140.90481115206,0.0,1.0
2022-09-06,22.9964,22.9964,22.9964,22.9964,317,18.9478996864746,18.9478996864746,18.9478996864746,18.9478996864746,384.731760280727,0.0,1.0
2022-09-07,22.9526,23.0999,22.8344,22.8344,2154,18.9118106461784,19.0331785830649,18.8144196744201,18.8144196744201,2614.23410613465,0.0,1.0
2022-09-08,22.9526,22.9526,22.9526,22.9526,238,18.9118106461784,18.9118106461784,18.9118106461784,18.9118106461784,288.852236425277,0.0,1.0
2022-09-09,23.0899,23.1,22.846,22.95,1730,19.024939076148,19.0332609781341,18.8239775024438,18.90966837438,2099.64020594844,0.0,1.0
2022-09-12,23.1,23.1,22.95,23.1,721,19.0332609781341,19.0332609781341,18.90966837438,19.0332609781341,875.052363288341,0.0,1.0
2022-09-13,23.12,23.15,22.92,23.15,2266,19.049739991968,19.0744585127188,18.8849498536292,19.0744585127188,2750.16457033478,0.0,1.0
2022-09-14,22.844,22.844,22.56,22.56,751,19.0991255365514,19.0991255365514,18.8616823719401,18.8616823719401,898.252852842273,0.3359375,1.0
2022-09-15,22.6,22.8399,22.56,22.7354,4198,18.8951250711811,19.0956976598792,18.8616823719401,19.008328608112,5021.12580057506,0.0,1.0
2022-09-16,22.46,22.52,22.41,22.48,5335,18.7780756238375,18.8282396726991,18.7362722497862,18.794796973458,6381.06387471842,0.0,1.0
2022-09-19,22.4,22.445,22.255,22.445,3102,18.727911574976,18.7655346116221,18.6066817902272,18.7655346116221,3710.22683024864,0.0,1.0
2022-09-20,22.04,22.34,21.76,22.3,10793,18.4269272818067,18.6777475261144,18.1928283871195,18.6443048268734,12909.2450608877,0.0,1.0
2022-09-21,22.1251,22.1595,22.1251,22.15,2676,18.498076624442,18.5268373457893,18.498076624442,18.5188947047195,3200.69858083345,0.0,1.0
2022-09-22,22.0,22.12,21.98,22.1,4395,18.3934845825657,18.4938126802888,18.3767632329452,18.4770913306683,5256.752714037,0.0,1.0
2022-09-23,21.75,22.1,21.3396,22.1,2344,18.1844677123093,18.4770913306683,17.8413456180963,18.4770913306683,2803.6014474864,0.0,1.0
2022-09-26,21.5,21.75,21.27,21.505,3702,17.9754508420528,18.1844677123093,17.7831553214169,17.979631179458,4427.87225196019,0.0,1.0
2022-09-27,21.39,21.5,21.2601,21.5,8414,17.88348341914,17.9754508420528,17.7748782533548,17.9754508420528,10063.7809638014,0.0,1.0
2022-09-28,21.41,21.5,21.2355,21.39,8505,17.9002047687605,17.9754508420528,17.7543109933215,17.88348341914,10172.623852761,0.0,1.0
2022-09-29,21.4714,21.4714,21.1,21.12,9677,17.9515393120955,17.9515393120955,17.6410238496425,17.6577451992631,11574.4245765042,0.0,1.0
2022-09-30,21.5695,21.5695,21.26,21.26,523,18.0335575319841,18.0335575319841,17.7747946466067,17.7747946466067,625.54759259189,0.0,1.0
2022-10-03,21.375,21.4,21.375,21.4,1056,17.8709424069246,17.8918440939503,17.8709424069246,17.8918440939503,1263.05594221231,0.0,1.0
2022-10-04,21.5131,21.5399,21.3001,21.47,804,17.9864033260543,18.0088099345458,17.8083209525958,17.9503688176221,961.644865093457,0.0,1.0
2022-10-05,21.375,21.68,21.35,21.66,3968,17.8709424069246,18.1259429886375,17.850040719899,18.1092216390169,4746.02838891897,0.0,1.0
2022-10-06,21.25,21.5,21.25,21.34,4072,17.7664339717964,17.9754508420528,17.7664339717964,17.8416800450887,4870.42026201563,0.0,1.0
2022-10-07,21.4,21.4,21.3454,21.3454,667,17.8918440939503,17.8918440939503,17.8461948094863,17.8461948094863,797.782493802656,0.0,1.0
2022-10-10,21.4,21.4,21.4,21.4,0,17.8918440939503,17.8918440939503,17.8918440939503,17.8918440939503,0,0.0,1.0
2022-10-11,21.25,21.37,21.05,21.25,3681,17.7664339717964,17.8667620695195,17.5992204755913,17.7664339717964,4402.75466220028,0.0,1.0
2022-10-12,21.12,21.3516,21.12,21.23,1629,17.6577451992631,17.8513784278686,17.6577451992631,17.7497126221759,1948.40731994682,0.0,1.0
2022-10-13,21.25,21.4,21.04,21.04,1914,17.7664339717964,17.8918440939503,17.590859800781,17.590859800781,2289.2888952598,0.0,1.0
2022-10-14,21.4,21.4,21.25,21.27,3414,17.8918440939503,17.8918440939503,17.7664339717964,17.7831553214169,4083.40244953863,0.0,1.0
2022-10-17,21.4,21.4,21.4,21.4,483,17.8918440939503,17.8918440939503,17.8918440939503,17.8918440939503,577.704564477786,0.0,1.0
2022-10-18,21.4,21.4,21.11,21.11,2834,17.8918440939503,17.8918440939503,17.6493845244528,17.6493845244528,3389.67854188415,0.0,1.0
2022-10-19,21.37,21.4,21.166,21.166,1025,17.8667620695195,17.8918440939503,17.6962043033902,17.6962043033902,1225.97759542387,0.0,1.0
2022-10-20,21.1,21.4,21.1,21.37,1770,17.6410238496425,17.8918440939503,17.6410238496425,17.8667620695195,2117.05399404904,0.0,1.0
2022-10-21,21.32,21.32,21.1377,21.14,5820,17.8249586954682,17.8249586954682,17.6725435936772,17.6744665488836,6961.16059060191,0.0,1.0
2022-10-24,20.84,21.265,20.71,21.265,5113,17.4236463045759,17.7789749840118,17.3149575320425,17.7789749840118,6115.53506868513,0.0,1.0
2022-10-25,20.7,20.76,20.55,20.76,1629,17.3065968572323,17.3567609060938,17.1811867350784,17.3567609060938,1948.40731994682,0.0,1.0
2022-10-26,20.978,20.978,20.22,20.81,4552,17.5390236169574,17.5390236169574,16.9052844663399,17.3985642801451,5444.53659938486,0.0,1.0
2022-10-27,20.91,20.9799,20.846,20.9799,645,17.4821710282477,17.5406121451714,17.428662709462,17.5406121451714,771.4688283399,0.0,1.0
2022-10-28,20.91,20.91,20.91,20.91,116,17.4821710282477,17.4821710282477,17.4821710282477,17.4821710282477,138.744781530897,0.0,1.0
2022-10-31,20.8375,20.8375,20.6,20.73,1275,17.4215561358733,17.4215561358733,17.2229901091297,17.331678881663,1524.99652113701,0.0,1.0
2022-11-01,20.7825,20.7971,20.63,20.655,2770,17.3755724244169,17.3877790096399,17.2480721335605,17.2689738205861,3313.12969690159,0.0,1.0
2022-11-02,20.7,20.9799,20.7,20.9799,649,17.3065968572323,17.5406121451714,17.3065968572323,17.5406121451714,776.25313115131,0.0,1.0
2022-11-03,20.98,20.98,20.4686,20.65,6816,17.5406957519195,17.5406957519195,17.1131308421229,17.264793483181,8152.45199064304,0.0,1.0
2022-11-04,20.98,20.99,20.446,20.5,3650,17.5406957519195,17.5490564267297,17.0942357170517,17.1393833610271,4365.67631541184,0.0,1.0
2022-11-07,20.97,20.98,20.7955,20.98,2616,17.5323350771092,17.5406957519195,17.3864413016702,17.5406957519195,3128.9340386623,0.0,1.0
2022-11-08,20.8999,20.97,20.5501,20.97,823,17.4737267466893,17.5323350771092,17.1812703418265,17.5323350771092,984.370303447658,0.0,1.0
2022-11-09,20.8999,20.8999,20.8999,20.8999,0,17.4737267466893,17.4737267466893,17.4737267466893,17.4737267466893,0,0.0,1.0
2022-11-10,21.29,21.31,21.0,21.0,4900,17.7998766710374,17.8165980206579,17.55741710154,17.55741710154,5860.77094397756,0.0,1.0
2022-11-11,21.24,21.25,21.24,21.25,700,17.7580732969861,17.7664339717964,17.7580732969861,17.7664339717964,837.252991996795,0.0,1.0
2022-11-14,21.4,21.4,21.18,21.23,4206,17.8918440939503,17.8918440939503,17.7079092481246,17.7497126221759,5030.69440619786,0.0,1.0
2022-11-15,21.36,21.55,21.065,21.55,5539,17.8584013947092,18.0172542161041,17.6117614878066,18.0172542161041,6625.06331810035,0.0,1.0
2022-11-16,21.4,21.66,21.4,21.4,970,17.8918440939503,18.1092216390169,17.8918440939503,17.8918440939503,1160.19343176698,0.0,1.0
2022-11-17,21.29,21.4,21.2,21.3277,2102,17.7998766710374,17.8918440939503,17.7246305977451,17.8313964150721,2514.15112739609,0.0,1.0
2022-11-18,21.15,21.2,20.9273,20.9273,3335,17.6828272236938,17.7246305977451,17.4966349956694,17.4966349956694,3988.9124690133,0.0,1.0
2022-11-21,21.38,21.38,21.26,21.38,1481,17.8751227443297,17.8751227443297,17.7747946466067,17.8751227443297,1771.38811592465,0.0,1.0
2022-11-22,21.3585,21.39,21.1455,21.3699,2640,17.8571472934877,17.88348341914,17.6790649200292,17.8666784627714,3157.63985553076,0.0,1.0
2022-11-23,21.3529,21.39,21.3,21.35,1270,17.8524653155939,17.88348341914,17.8082373458477,17.850040719899,1519.01614262276,0.0,1.0
2022-11-25,21.3,21.3337,21.3,21.3134,1809,17.8082373458477,17.8364128199583,17.8082373458477,17.8194406500934,2163.70094646028,0.0,1.0
2022-11-28,21.24,21.39,21.1696,21.38,14611,17.7580732969861,17.88348341914,17.6992141463219,17.8751227443297,17475.8620943788,0.0,1.0
2022-11-29,21.055,21.1,21.0,21.02,8783,17.6034008129964,17.6410238496425,17.55741710154,17.5741384511605,10505.132898154,0.0,1.0
2022-11-30,21.245,21.245,20.83,21.01,6766,17.7622536343913,17.7622536343913,17.4152856297656,17.5657777763502,8092.64820550042,0.0,1.0
2022-12-01,21.31,21.39,21.2,21.26,3409,17.8165980206579,17.88348341914,17.7246305977451,17.7747946466067,4077.42207102439,0.0,1.0
2022-12-02,21.3799,21.38,21.31,21.31,1091,17.8750391375816,17.8751227443297,17.8165980206579,17.8165980206579,1304.91859181215,0.0,1.0
2022-12-05,21.38,21.38,21.23,21.3195,4137,17.8751227443297,17.8751227443297,17.7497126221759,17.8245406617277,4948.16518270106,0.0,1.0
2022-12-06,21.2633,21.2633,21.06,21.06,832,17.777553669294,17.777553669294,17.6075811504015,17.6075811504015,995.134984773333,0.0,1.0
2022-12-07,21.2633,21.2633,21.2633,21.2633,125,17.777553669294,17.777553669294,17.777553669294,17.777553669294,149.509462856571,0.0,1.0
2022-12-08,21.25,21.31,21.25,21.2672,1825,17.7664339717964,17.8165980206579,17.7664339717964,17.78081433247,2182.83815770592,0.0,1.0
2022-12-09,21.12,21.29,21.12,21.29,2569,17.6577451992631,17.7998766710374,17.6577451992631,17.7998766710374,3072.71848062822,0.0,1.0
2022-12-12,21.21,21.214,21.21,21.214,628,17.7329912725554,17.7363355424795,17.7329912725554,17.7363355424795,751.135541391407,0.0,1.0
2022-12-13,21.4,21.4,21.325,21.37,3681,17.8918440939503,17.8918440939503,17.8291390328733,17.8667620695195,4402.75466220027,0.0,1.0
2022-12-14,21.33,21.33,21.26,21.26,800,18.1173065277718,18.1173065277718,18.0578498256179,18.0578498256179,941.861858651163,0.339670139,1.0
2022-12-15,21.33,21.33,21.32,21.32,612,18.1173065277718,18.1173065277718,18.1088127131784,18.1088127131784,720.52432186814,0.0,1.0
2022-12-16,21.25,21.33,21.15,21.2,7286,18.0493560110245,18.1173065277718,17.9644178650902,18.0068869380573,8578.00687766543,0.0,1.0
2022-12-19,21.34,21.34,21.0,21.25,6347,18.1258003423653,18.1258003423653,17.8370106461889,18.0493560110245,7472.49652107364,0.0,1.0
2022-12-20,21.34,21.34,20.97,21.03,2958,18.1258003423653,18.1258003423653,17.8115292024086,17.8624920899691,3482.53422236266,0.0,1.0
2022-12-21,21.1886,21.2,21.01,21.035,2138,17.9972039894208,18.0068869380573,17.8455044607823,17.8667389972659,2517.12581724523,0.0,1.0
2022-12-22,20.925,21.2999,20.78,21.1,2381,17.7733070367382,18.0917401458456,17.6501467251336,17.9219487921231,2803.21635681052,0.0,1.0
2022-12-23,21.01,21.08,20.8,20.8,3911,17.8455044607823,17.9049611629363,17.6671343543204,17.6671343543204,4604.52716148086,0.0,1.0
2022-12-27,20.93,21.0501,20.93,21.01,3436,17.7775539440349,17.8795646573019,17.7775539440349,17.8455044607823,4045.29668290674,0.0,1.0
2022-12-28,20.93,21.339,20.92,21.0999,8883,17.7775539440349,18.1249509609059,17.7690601294415,17.9218638539772,10458.1986129978,0.0,1.0
2022-12-29,20.932,21.0254,20.83,21.0254,1894,17.7792527069536,17.8585849352562,17.6926157981007,17.8585849352562,2229.85795035662,0.0,1.0
2022-12-30,21.34,21.34,20.8501,20.9,1628,18.1258003423653,18.1258003423653,17.7096883654335,17.7520725002546,1916.68888235511,0.0,1.0
2023-01-03,21.12,21.25,21.0,21.25,5844,17.93893642131,18.0493560110245,17.8370106461889,18.0493560110245,6880.30087744671,0.0,1.0
2023-01-04,21.3399,21.3399,21.13,21.27,2740,18.1257154042193,18.1257154042193,17.9474302359034,18.0663436402113,3225.87686588023,0.0,1.0
2023-01-05,21.2644,21.34,21.2644,21.34,664,18.061587104039,18.1258003423653,18.061587104039,18.1258003423653,781.745342680463,0.0,1.0
2023-01-06,21.3601,21.55,21.2,21.29,5685,18.142872909698,18.3041704488272,18.0068869380573,18.0833312693981,6693.10583303983,0.0,1.0
2023-01-09,21.548,21.548,21.48,21.52,782,18.3024716859085,18.3024716859085,18.2447137466732,18.2786890050469,920.669966831508,0.0,1.0
2023-01-10,21.77,22.005,21.35,21.42,8211,18.4910343698825,18.6906390128279,18.1342941569587,18.1937508591127,9667.03465173084,0.0,1.0
2023-01-11,21.79,21.915,21.78,21.915,2811,18.5080219990693,18.6141946814871,18.4995281844759,18.6141946814871,3309.46710583552,0.0,1.0
2023-01-12,21.82,22.13,21.72,21.79,6576,18.5335034428496,18.7968116952457,18.4485652969153,18.5080219990693,7742.10447811254,0.0,1.0
2023-01-13,21.82,21.82,21.82,21.82,97,18.5335034428496,18.5335034428496,18.5335034428496,18.5335034428496,114.200750361453,0.0,1.0
2023-01-17,21.85,21.9,21.6501,21.6501,2799,18.5589848866299,18.601453959597,18.3891935329073,18.3891935329073,3295.33917795574,0.0,1.0
2023-01-18,21.9,21.935,21.9,21.9,667,18.601453959597,18.6311823106739,18.601453959597,18.601453959597,785.277324650404,0.0,1.0
2023-01-19,21.97,21.97,21.68,21.68,2828,18.6609106617509,18.6609106617509,18.4145900385417,18.4145900385417,3329.48167033186,0.0,1.0
2023-01-20,21.9,21.9348,21.7,21.7,1000,18.601453959597,18.6310124343821,18.4315776677285,18.4315776677285,1177.32732331395,0.0,1.0
2023-01-23,21.8,22.0,21.725,21.9275,6973,18.5165158136627,18.6863921055312,18.4528122042121,18.6248119497289,8209.5034254682,0.0,1.0
2023-01-24,22.11,22.11,21.85,21.9,5828,18.7798240660589,18.7798240660589,18.5589848866299,18.601453959597,6861.46364027369,0.0,1.0
2023-01-25,22.03,22.0699,21.8517,21.86,1166,18.7118735493115,18.7457638695392,18.5604288351107,18.5674787012233,1372.76365898407,0.0,1.0
2023-01-26,22.08,22.08,22.08,22.08,666,18.7543426222786,18.7543426222786,18.7543426222786,18.7543426222786,784.099997327091,0.0,1.0
2023-01-27,22.06,22.06,21.8609,22.06,3232,18.7373549930917,18.7373549930917,18.5682431445367,18.7373549930917,3805.1219089507,0.0,1.0
2023-01-30,22.05,22.07,21.88,22.07,458,18.7288611784983,18.7458488076852,18.5844663304101,18.7458488076852,539.21591407779,0.0,1.0
2023-01-31,22.06,22.09,21.94,22.0366,2890,18.7373549930917,18.762836436872,18.6354292179707,18.7174794669431,3402.47596437733,0.0,1.0
2023-02-01,22.14,22.14,22.005,22.06,2823,18.8053055098391,18.8053055098391,18.6906390128279,18.7373549930917,3323.59503371529,0.0,1.0
2023-02-02,22.14,22.14,22.14,22.14,424,18.8053055098391,18.8053055098391,18.8053055098391,18.8053055098391,499.186785085116,0.0,1.0
2023-02-03,21.98,22.0218,21.8,21.8,3751,18.6694044763444,18.7049086213449,18.5165158136627,18.5165158136627,4416.15478975062,0.0,1.0
2023-02-06,22.0849,22.13,21.8695,21.94,7063,18.7585045914294,18.7968116952457,18.575547825087,18.6354292179707,8315.46288456642,0.0,1.0
2023-02-07,22.14,22.14,21.92,21.92,5211,18.8053055098391,18.8053055098391,18.6184415887838,18.6184415887838,6135.05268178901,0.0,1.0
2023-02-08,22.23,22.23,22.1269,22.1269,1710,18.8817498411799,18.8817498411799,18.7941786127217,18.7941786127217,2013.22972286686,0.0,1.0
2023-02-09,22.2499,22.34,22.1813,22.19,4240,18.8986525322208,18.9751818017076,18.84038496411,18.8477745828062,4991.86785085117,0.0,1.0
2023-02-10,22.3399,22.34,22.27,22.29,2103,18.9750968635617,18.9751818017076,18.9157250995536,18.9327127287405,2475.91936092923,0.0,1.0
2023-02-13,22.47,22.49,22.27,22.27,1086,19.0856013914221,19.1025890206089,18.9157250995536,18.9157250995536,1278.57747311895,0.0,1.0
2023-02-14,22.26,22.48,22.26,22.48,3110,18.9072312849602,19.0940952060155,18.9072312849602,19.0940952060155,3661.48797550639,0.0,1.0
2023-02-15,22.2677,22.2677,21.92,21.92,1025,18.9137715221971,18.9137715221971,18.6184415887838,18.6184415887838,1206.7605063968,0.0,1.0
2023-02-16,22.2677,22.2677,22.2677,22.2677,128,18.9137715221971,18.9137715221971,18.9137715221971,18.9137715221971,150.697897384186,0.0,1.0
2023-02-17,22.23,22.23,22.08,22.08,656,18.8817498411799,18.8817498411799,18.7543426222786,18.7543426222786,772.326724093954,0.0,1.0
2023-02-21,22.19,22.19,22.19,22.19,150,18.8477745828062,18.8477745828062,18.8477745828062,18.8477745828062,176.599098497093,0.0,1.0
2023-02-22,22.2299,22.2299,22.2299,22.2299,279,18.881664903034,18.881664903034,18.881664903034,18.881664903034,328.474323204592,0.0,1.0
2023-02-23,22.15,22.24,22.1,22.11,3939,18.8137993244325,18.8902436557734,18.7713302514654,18.7798240660589,4637.49232653367,0.0,1.0
2023-02-24,22.11,22.12,22.0017,22.12,900,18.7798240660589,18.7883178806523,18.6878360540121,18.7883178806523,1059.59459098255,0.0,1.0
2023-02-27,22.05,22.2,22.05,22.2,2265,18.7288611784983,18.8562683973997,18.7288611784983,18.8562683973997,2666.6463873061,0.0,1.0
2023-02-28,22.05,22.05,22.03,22.03,8939,18.7288611784983,18.7288611784983,18.7118735493115,18.7118735493115,10524.1289431034,0.0,1.0
2023-03-01,22.1899,22.1899,22.1899,22.1899,100,18.8476896446603,18.8476896446603,18.8476896446603,18.8476896446603,117.732732331395,0.0,1.0
2023-03-02,22.19,22.19,21.83,21.84,1226,18.8477745828062,18.8477745828062,18.541997257443,18.5504910720364,1443.40329838291,0.0,1.0
2023-03-03,22.275,22.275,22.0,22.01,869,18.9199720068503,18.9199720068503,18.6863921055312,18.6948859201246,1023.09744395983,0.0,1.0
2023-03-06,22.3,22.3,22.1442,22.1442,854,18.9412065433339,18.9412065433339,18.8088729119684,18.8088729119684,1005.43753411011,0.0,1.0
2023-03-07,22.39,22.39,21.8,22.06,3570,19.0176508746747,19.0176508746747,18.5165158136627,18.7373549930917,4203.05854423081,0.0,1.0
2023-03-08,22.39,22.39,22.39,22.39,60,19.0176508746747,19.0176508746747,19.0176508746747,19.0176508746747,70.6396393988371,0.0,1.0
2023-03-09,22.33,22.33,22.0453,22.0453,1121,18.9666879871142,18.9666879871142,18.7248690856394,18.7248690856394,1319.78392943494,0.0,1.0
2023-03-10,21.83,22.33,21.36,21.36,1515,18.541997257443,18.9666879871142,18.1427879715521,18.1427879715521,1783.65089482064,0.0,1.0
2023-03-13,22.05,22.27,21.16,21.16,3650,18.7288611784983,18.9157250995536,17.9729116796836,17.9729116796836,4297.24473009593,0.0,1.0
2023-03-14,22.1,22.1,21.2506,21.5,3300,19.0567224218045,19.0567224218045,18.3242889365067,18.5393453424794,3826.99597474088,0.336,1.0
2023-03-15,21.33,21.86,21.32,21.32,1811,18.392755170004,18.8497715900745,18.3841322186819,18.3841322186819,2100.2090031078,0.0,1.0
2023-03-16,21.02,21.4267,21.02,21.4267,2493,18.1254436790194,18.4761391092886,18.1254436790194,18.4761391092886,2891.12150455426,0.0,1.0
2023-03-17,21.02,21.02,21.02,21.02,201,18.1254436790194,18.1254436790194,18.1254436790194,18.1254436790194,233.098845734218,0.0,1.0
2023-03-20,21.08,21.41,20.91,21.04,3252,18.1771813869519,18.4617387805807,18.0305912144765,18.1426895816636,3771.33057874466,0.0,1.0
2023-03-21,21.32,21.32,21.32,21.32,215,18.3841322186819,18.3841322186819,18.3841322186819,18.3841322186819,249.334586233119,0.0,1.0
2023-03-22,21.32,21.32,21.32,21.32,83,18.3841322186819,18.3841322186819,18.3841322186819,18.3841322186819,96.2547472434831,0.0,1.0
2023-03-23,21.1978,21.1978,21.07,21.07,501,18.2787597535261,18.2787597535261,18.1685584356299,18.1685584356299,581.007570710661,0.0,1.0
2023-03-24,21.3,21.5578,21.3,21.3836,456,18.3668863160378,18.5891860011211,18.3668863160378,18.4389741890904,528.821261964194,0.0,1.0
2023-03-27,21.4097,21.4909,21.1,21.4909,917,18.461480092041,18.5314984567764,18.1944272895961,18.5314984567764,1063.441002678,0.0,1.0
2023-03-28,21.4097,21.4097,21.4097,21.4097,41,18.461480092041,18.461480092041,18.461480092041,18.461480092041,47.5475257467808,0.0,1.0
2023-03-29,21.07,21.49,21.02,21.49,5632,18.1685584356299,18.5307223911574,18.1254436790194,18.5307223911574,6531.40646355776,0.0,1.0
2023-03-30,21.6,21.63,21.0672,21.0672,876,18.6255748557003,18.6514437096665,18.1661440092597,18.1661440092597,1015.89347693122,0.0,1.0
2023-03-31,21.97,21.97,21.41,21.56,1301,18.9446240546174,18.9446240546174,18.4617387805807,18.5910830504119,1508.76417064784,0.0,1.0
2023-04-03,22.09,22.09,21.26,21.75,1351,19.0480994704824,19.0480994704824,18.3323945107494,18.7549191255315,1566.74895814392,0.0,1.0
2023-04-04,22.0327,22.0327,21.8,21.8,595,18.9986899594068,18.9986899594068,18.798033882142,18.798033882142,690.018971203282,0.0,1.0
2023-04-05,22.1173,22.1173,21.99,21.99,320,19.0716401275917,19.0716401275917,18.9618699572615,18.9618699572615,371.102639974873,0.0,1.0
2023-04-06,21.62,21.82,21.52,21.8,1206,18.6428207583444,18.8152797847861,18.5565912451236,18.798033882142,1398.59307440531,0.0,1.0
2023-04-10,21.57,21.6,21.38,21.6,7265,18.599706001734,18.6255748557003,18.4358699266144,18.6255748557003,8425.18962317957,0.0,1.0
2023-04-11,21.94,21.9899,21.44,21.7003,2329,18.9187552006511,18.9617837277483,18.4876076345469,18.7120630574608,2700.93140156713,0.0,1.0
2023-04-12,21.69,21.9,21.6295,21.9,603,18.703181417599,18.8842633953628,18.6510125621004,18.8842633953628,699.296537202654,0.0,1.0
2023-04-13,21.88,21.88,21.5,21.5,2004,18.8670174927186,18.8670174927186,18.5393453424794,18.5393453424794,2324.03028284265,0.0,1.0
2023-04-14,21.74,21.86,21.41,21.86,2250,18.7462961742095,18.8497715900745,18.4617387805807,18.8497715900745,2609.31543732332,0.0,1.0
2023-04-17,21.74,21.74,21.74,21.74,125,18.7462961742095,18.7462961742095,18.7462961742095,18.7462961742095,144.961968740185,0.0,1.0
2023-04-18,21.6,21.7,21.44,21.4401,9839,18.6255748557003,18.7118043689211,18.4876076345469,18.4876938640602,11410.2464834774,0.0,1.0
2023-04-19,21.6699,21.67,21.425,21.49,4349,18.6858492854416,18.6859355149549,18.4746732075638,18.5307223911574,5043.51681640853,0.0,1.0
2023-04-20,21.7599,21.82,21.455,21.59,9167,18.7634558473404,18.8152797847861,18.5005420615301,18.6169519043782,10630.9309395302,0.0,1.0
2023-04-21,21.71,21.84,21.6,21.84,2186,18.7204273202432,18.8325256874303,18.6255748557003,18.8325256874303,2535.09490932836,0.0,1.0
2023-04-24,21.85,21.85,21.6601,21.6601,1119,18.8411486387524,18.8411486387524,18.677398793146,18.677398793146,1297.69954416213,0.0,1.0
2023-04-25,21.77,21.7906,21.63,21.63,700,18.7721650281757,18.7899283078992,18.6514437096665,18.6514437096665,811.787024945036,0.0,1.0
2023-04-26,21.7282,21.7282,21.595,21.7,676,18.7361210916494,18.7361210916494,18.6212633800392,18.7118043689211,783.95432694692,0.0,1.0
2023-04-27,21.7282,21.7282,21.7282,21.7282,10,18.7361210916494,18.7361210916494,18.7361210916494,18.7361210916494,11.5969574992148,0.0,1.0
2023-04-28,21.7,21.7,21.69,21.69,1224,18.7118043689211,18.7118043689211,18.703181417599,18.703181417599,1419.46759790389,0.0,1.0
2023-05-01,21.6877,21.6877,21.52,21.6,1158,18.701198138795,18.701198138795,18.5565912451236,18.6255748557003,1342.92767840907,0.0,1.0
2023-05-02,21.6,21.6957,21.52,21.56,1879,18.6255748557003,18.7080964998526,18.5565912451236,18.5910830504119,2179.06831410246,0.0,1.0
2023-05-03,21.77,21.77,21.77,21.77,200,18.7721650281757,18.7721650281757,18.7721650281757,18.7721650281757,231.939149984296,0.0,1.0
2023-05-04,21.74,21.75,21.52,21.5201,2126,18.7462961742095,18.7549191255315,18.5565912451236,18.5566774746368,2465.51316433306,0.0,1.0
2023-05-05,21.74,21.87,21.53,21.82,2342,18.7462961742095,18.8583945413965,18.5652141964457,18.8152797847861,2716.0074463161,0.0,1.0
2023-05-08,21.6877,21.6877,21.52,21.52,1322,18.701198138795,18.701198138795,18.5565912451236,18.5565912451236,1533.11778139619,0.0,1.0
2023-05-09,21.7805,21.84,21.5,21.5,1459,18.7812191270639,18.8325256874303,18.5393453424794,18.5393453424794,1691.99609913544,0.0,1.0
2023-05-10,21.49,21.71,21.2,21.71,4539,18.5307223911574,18.7204273202432,18.2806568028169,18.7204273202432,5263.85900889359,0.0,1.0
2023-05-11,21.5,21.6788,21.26,21.5,7829,18.5393453424794,18.6935237121183,18.3323945107494,18.5393453424794,9079.25802613529,0.0,1.0
2023-05-12,21.5,21.5,21.5,21.5,1,18.5393453424794,18.5393453424794,18.5393453424794,18.5393453424794,1.15969574992148,0.0,1.0
2023-05-15,21.46,21.48,21.23,21.25,1899,18.5048535371911,18.5220994398353,18.3065256567832,18.3237715594274,2202.26222910089,0.0,1.0
2023-05-16,21.58,21.58,21.56,21.56,400,18.6083289530561,18.6083289530561,18.5910830504119,18.5910830504119,463.878299968592,0.0,1.0
2023-05-17,21.5199,21.5199,21.5199,21.5199,103,18.5565050156104,18.5565050156104,18.5565050156104,18.5565050156104,119.448662241912,0.0,1.0
2023-05-18,21.4782,21.4782,21.3,21.31,1102,18.5205473085973,18.5205473085973,18.3668863160378,18.3755092673599,1277.98471641347,0.0,1.0
2023-05-19,21.5299,21.53,21.32,21.53,793,18.5651279669325,18.5652141964457,18.3841322186819,18.5652141964457,919.638729687733,0.0,1.0
2023-05-22,21.48,21.5299,21.24,21.24,2552,18.5220994398353,18.5651279669325,18.3151486081053,18.3151486081053,2959.54355379961,0.0,1.0
2023-05-23,21.43,21.53,21.43,21.53,220,18.4789846832249,18.5652141964457,18.4789846832249,18.5652141964457,255.133064982725,0.0,1.0
2023-05-24,21.35,21.374,21.34,21.374,1326,18.4100010726482,18.4306961558212,18.4013781213261,18.4306961558212,1537.75656439588,0.0,1.0
2023-05-25,21.51,21.51,21.2601,21.2601,314,18.5479682938015,18.5479682938015,18.3324807402627,18.3324807402627,364.144465475345,0.0,1.0
2023-05-26,21.51,21.51,21.1101,21.1101,930,18.5479682938015,18.5479682938015,18.2031364704314,18.2031364704314,1078.51704742698,0.0,1.0
2023-05-30,21.3318,21.52,21.2,21.52,1477,18.394307301242,18.5565912451236,18.2806568028169,18.5565912451236,1712.87062263403,0.0,1.0
2023-05-31,21.47,21.47,21.3083,21.3083,366,18.5134764885132,18.5134764885132,18.3740433656351,18.3740433656351,424.448644471262,0.0,1.0
2023-06-01,21.47,21.47,21.47,21.47,0,18.5134764885132,18.5134764885132,18.5134764885132,18.5134764885132,0,0.0,1.0
2023-06-02,21.3999,21.445,21.25,21.4,2352,18.4530295997454,18.491919110208,18.3237715594274,18.4531158292586,2727.60440381532,0.0,1.0
2023-06-05,21.53,21.53,21.35,21.41,2114,18.5652141964457,18.5652141964457,18.4100010726482,18.4617387805807,2451.59681533401,0.0,1.0
2023-06-06,21.44,21.53,21.24,21.53,2103,18.4876076345469,18.5652141964457,18.3151486081053,18.5652141964457,2438.84016208488,0.0,1.0
2023-06-07,21.49,21.49,21.31,21.31,2651,18.5307223911574,18.5307223911574,18.3755092673599,18.3755092673599,3074.35343304184,0.0,1.0
2023-06-08,21.4985,21.53,21.395,21.4029,5000,18.5380518997811,18.5652141964457,18.4488043535976,18.455616485142,5798.47874960741,0.0,1.0
2023-06-09,21.5,21.57,21.36,21.37,1343,18.5393453424794,18.599706001734,18.4186240239703,18.4272469752924,1557.47139214455,0.0,1.0
2023-06-12,21.6334,21.74,21.4301,21.74,1018,18.654375513116,18.7462961742095,18.4790709127381,18.7462961742095,1180.57027342007,0.0,1.0
2023-06-13,21.76,21.76,21.51,21.73,1922,18.7635420768536,18.7635420768536,18.5479682938015,18.7376732228874,2228.93523134909,0.0,1.0
2023-06-14,21.6,21.6,21.32,21.52,1589,18.9153060201223,18.9153060201223,18.6701076087503,18.8452493311589,1814.53051637058,0.336,1.0
2023-06-15,21.4929,21.4929,21.2401,21.3644,4080,18.8215176277725,18.8215176277725,18.6001384906481,18.708989071125,4659.0840193782,0.0,1.0
2023-06-16,21.71,21.75,21.55,21.62,11811,19.011633967447,19.0466623119287,18.8715205895202,18.9328201923631,13487.3630766853,0.0,1.0
2023-06-20,21.84,21.84,21.82,21.82,2847,19.1254760870125,19.1254760870125,19.1079619147717,19.1079619147717,3251.08142234553,0.0,1.0
2023-06-21,21.86,21.86,21.7,21.7,2016,19.1429902592534,19.1429902592534,19.0028768813266,19.0028768813266,2302.13563310452,0.0,1.0
2023-06-22,21.83,21.88,21.6742,21.6742,19793,19.1167190008921,19.1605044314942,18.9802835991359,18.9802835991359,22602.2671557727,0.0,1.0
2023-06-23,21.9,22.0372,21.83,21.83,7244,19.1780186037351,19.2981658253074,19.1167190008921,19.1167190008921,8272.15799911168,0.0,1.0
2023-06-26,21.84,22.02,21.84,22.02,5645,19.1254760870125,19.2831036371802,19.1254760870125,19.2831036371802,6446.20815916421,0.0,1.0
2023-06-27,21.8781,21.8781,21.76,21.84,1841,19.1588405851314,19.1588405851314,19.0554193980491,19.1254760870125,2102.29747050864,0.0,1.0
2023-06-28,21.88,21.9399,21.6,21.88,4755,19.1605044314942,19.2129593773556,18.9153060201223,19.1605044314942,5429.88836081946,0.0,1.0
2023-06-29,21.75,21.845,21.75,21.8001,846,19.0466623119287,19.1298546300727,19.0466623119287,19.090535313392,966.074774606362,0.0,1.0
2023-06-30,21.8698,21.8698,21.8,21.8,1118,19.1515722036514,19.1515722036514,19.0904477425308,19.0904477425308,1276.68037589824,0.0,1.0
2023-07-03,21.84,21.87,21.79,21.82,694,19.1254760870125,19.1517473453738,19.0816906564104,19.1079619147717,792.501056237372,0.0,1.0
2023-07-05,21.86,21.86,21.8599,21.8599,410,19.1429902592534,19.1429902592534,19.1429026883922,19.1429026883922,468.192266653201,0.0,1.0
2023-07-06,21.86,21.86,21.86,21.86,312,19.1429902592534,19.1429902592534,19.1429902592534,19.1429902592534,356.282895599509,0.0,1.0
2023-07-07,21.8856,21.8856,21.8,21.8,1160,19.1654083997217,19.1654083997217,19.0904477425308,19.0904477425308,1324.64153492125,0.0,1.0
2023-07-10,21.83,21.89,21.75,21.89,2395,19.1167190008921,19.1692615176147,19.0466623119287,19.1692615176147,2734.92799666931,0.0,1.0
2023-07-11,21.79,21.9366,21.79,21.815,2319,19.0816906564104,19.2100695389359,19.0816906564104,19.1035833717115,2648.14113748481,0.0,1.0
2023-07-12,21.7721,21.8,21.7,21.8,2851,19.0660154722548,19.0904477425308,19.0028768813266,19.0904477425308,3255.64915177629,0.0,1.0
2023-07-13,21.77,21.98,21.64,21.78,3087,19.0641764841695,19.2480752926985,18.950334364604,19.07293357029,3525.14518819131,0.0,1.0
2023-07-14,21.8619,21.87,21.6,21.6,1561,19.1446541056163,19.1517473453738,18.9153060201223,18.9153060201223,1782.55641035523,0.0,1.0
2023-07-17,21.88,21.88,21.75,21.75,1662,19.1605044314942,19.1605044314942,19.0466623119287,19.0466623119287,1897.89157848201,0.0,1.0
2023-07-18,21.94,21.94,21.94,21.94,470,19.2130469482168,19.2130469482168,19.2130469482168,19.2130469482168,536.708208114646,0.0,1.0
2023-07-19,21.8,21.915,21.66,21.915,4952,19.0904477425308,19.1911542329157,18.9678485368448,19.1911542329157,5654.84903528453,0.0,1.0
2023-07-20,21.94,21.94,21.75,21.7603,4839,19.2130469482168,19.2130469482168,19.0466623119287,19.0556821106327,5525.81067886547,0.0,1.0
2023-07-21,21.9699,21.9699,21.8,21.8,552,19.2392306357169,19.2392306357169,19.0904477425308,19.0904477425308,630.346661445285,0.0,1.0
2023-07-24,21.89,21.89,21.89,21.89,501,19.1692615176147,19.1692615176147,19.1692615176147,19.1692615176147,572.108111203057,0.0,1.0
2023-07-25,21.89,21.89,21.89,21.89,183,19.1692615176147,19.1692615176147,19.1692615176147,19.1692615176147,208.973621457404,0.0,1.0
2023-07-26,21.89,21.89,21.89,21.89,197,19.1692615176147,19.1692615176147,19.1692615176147,19.1692615176147,224.960674465074,0.0,1.0
2023-07-27,21.95,21.95,21.9,21.909,1490,19.2218040343372,19.2218040343372,19.1780186037351,19.1858999812435,1701.4792129592,0.0,1.0
2023-07-28,21.99,21.99,21.8683,21.9899,2640,19.2568323788189,19.2568323788189,19.1502586407333,19.2567448079577,3014.70142430355,0.0,1.0
2023-07-31,21.98,21.98,21.8001,21.98,1574,19.2480752926985,19.2480752926985,19.090535313392,19.2480752926985,1797.40153100522,0.0,1.0
2023-08-01,22.15,22.15,21.85,21.98,2338,19.3969457567458,19.3969457567458,19.134233173133,19.2480752926985,2669.83785228093,0.0,1.0
2023-08-02,22.13,22.13,22.09,22.09,373,19.3794315845049,19.3794315845049,19.3444032400232,19.3444032400232,425.940769418645,0.0,1.0
2023-08-03,22.11,22.15,22.11,22.15,647,19.3619174122641,19.3969457567458,19.3619174122641,19.3969457567458,738.830235425904,0.0,1.0
2023-08-04,22.1872,22.24,22.11,22.1103,1634,19.4295221171138,19.4757595318296,19.3619174122641,19.3621801248477,1865.91747246666,0.0,1.0
2023-08-07,22.2895,22.47,21.8501,21.8501,3236,19.5191071081257,19.6771725125994,19.1343207439942,19.1343207439942,3695.29310948722,0.0,1.0
2023-08-08,21.7665,22.8,21.5,22.28,25256,19.0611115040274,19.9661563545735,18.827735158918,19.5107878763113,28840.6436258372,0.0,1.0
2023-08-09,22.0699,22.0699,21.72,21.94,1915,19.3268014969212,19.3268014969212,19.0203910535674,19.2130469482168,2186.80046497775,0.0,1.0
2023-08-10,21.91,22.0,21.73,21.73,1213,19.1867756898555,19.2655894649394,19.0291481396878,19.0291481396878,1385.16394987886,0.0,1.0
2023-08-11,21.94,21.9583,21.7,21.74,3426,19.2130469482168,19.2290724158172,19.0028768813266,19.0379052258083,3912.26025744846,0.0,1.0
2023-08-14,21.95,21.95,21.7,21.8,5373,19.2218040343372,19.2218040343372,19.0028768813266,19.0904477425308,6135.60255787233,0.0,1.0
2023-08-15,21.93,21.93,21.77,21.77,796,19.2042898620964,19.2042898620964,19.0641764841695,19.0641764841695,908.978156721824,0.0,1.0
2023-08-16,21.8839,21.8839,21.76,21.79,3178,19.1639196950812,19.1639196950812,19.0554193980491,19.0816906564104,3629.06103274116,0.0,1.0
2023-08-17,21.94,21.94,21.8,21.8,953,19.2130469482168,19.2130469482168,19.0904477425308,19.0904477425308,1088.26153687927,0.0,1.0
2023-08-18,21.9399,21.9399,21.8,21.8,1566,19.2129593773556,19.2129593773556,19.0904477425308,19.0904477425308,1788.26607214369,0.0,1.0
2023-08-21,21.93,21.94,21.85,21.93,2265,19.2042898620964,19.2130469482168,19.134233173133,19.2042898620964,2586.47679016951,0.0,1.0
2023-08-22,21.79,21.9212,21.79,21.7901,690,19.0816906564104,19.1965836263104,19.0816906564104,19.0817782272716,787.933326806607,0.0,1.0
2023-08-23,21.92,21.92,21.79,21.92,788,19.195532775976,19.195532775976,19.0816906564104,19.195532775976,899.842697860297,0.0,1.0
2023-08-24,21.94,21.94,21.94,21.94,412,19.2130469482168,19.2130469482168,19.2130469482168,19.2130469482168,470.476131368583,0.0,1.0
2023-08-25,21.9014,21.9014,21.82,21.82,1060,19.179244595792,19.179244595792,19.1079619147717,19.1079619147717,1210.44829915218,0.0,1.0
2023-08-28,21.93,21.93,21.79,21.8201,3233,19.2042898620964,19.2042898620964,19.0816906564104,19.1080494856329,3691.86731241414,0.0,1.0
2023-08-29,21.93,21.93,21.8,21.8,2383,19.2042898620964,19.2042898620964,19.0904477425308,19.0904477425308,2721.22480837702,0.0,1.0
2023-08-30,21.8495,21.8801,21.81,21.85,2655,19.1337953188269,19.1605920023554,19.0992048286513,19.134233173133,3031.83040966891,0.0,1.0
2023-08-31,21.91,21.91,21.81,21.81,1925,19.1867756898555,19.1867756898555,19.0992048286513,19.0992048286513,2198.21978855467,0.0,1.0
2023-09-01,21.94,21.94,21.94,21.94,229,19.2130469482168,19.2130469482168,19.2130469482168,19.2130469482168,261.502509911178,0.0,1.0
2023-09-05,22.04,22.13,21.88,21.895,2782,19.3006178094211,19.3794315845049,19.1605044314942,19.1736400606749,3176.85581909562,0.0,1.0
2023-09-06,22.07,22.16,21.85,22.16,2743,19.3268890677824,19.4057028428662,19.134233173133,19.4057028428662,3132.32045714568,0.0,1.0
2023-09-07,22.07,22.07,21.87,22.0,2026,19.3268890677824,19.3268890677824,19.1517473453738,19.2655894649394,2313.55495668142,0.0,1.0
2023-09-08,22.075,22.1992,21.9266,22.0,2012,19.3312676108426,19.4400306204583,19.2013124528154,19.2655894649394,2297.56790367376,0.0,1.0
2023-09-11,22.06,22.08,21.965,21.97,1472,19.3181319816619,19.3356461539028,19.2349396635179,19.2393182065781,1680.92443052076,0.0,1.0
2023-09-12,21.99,22.15,21.8792,22.15,323,19.2568323788189,19.3969457567458,19.1598038646046,19.3969457567458,368.844151534108,0.0,1.0
2023-09-13,21.98,22.0,21.86,21.96,1823,19.2480752926985,19.2655894649394,19.1429902592534,19.2305611204577,2081.74268807021,0.0,1.0
2023-09-14,21.64,21.755,21.59,21.73,3652,19.2445724582503,19.3468425983935,19.2001071799272,19.324609959232,4106.57499258288,0.336,1.0
2023-09-15,21.66,21.715,21.66,21.715,751,19.2623585695796,19.311270375735,19.2623585695796,19.311270375735,844.479140041002,0.0,1.0
2023-09-18,21.7099,21.7099,21.6,21.6,965,19.3067349173461,19.3067349173461,19.2090002355918,19.2090002355918,1085.11633840155,0.0,1.0
2023-09-19,21.4,21.65,21.36,21.65,12726,19.0311391222993,19.253465513915,18.9955668996408,19.253465513915,14310.0419922261,0.0,1.0
2023-09-20,21.4763,21.53,21.35,21.52,13071,19.0989931370204,19.1467488459395,18.9866738439762,19.1378557902748,14697.9851391158,0.0,1.0
2023-09-21,21.55,21.68,21.35,21.36,7408,19.1645349572687,19.2801446809088,18.9866738439762,18.9955668996408,8330.09516567743,0.0,1.0
2023-09-22,21.51,21.56,21.45,21.45,7688,19.1289627346102,19.1734280129333,19.0756044006224,19.0756044006224,8644.9475747473,0.0,1.0
2023-09-25,21.66,21.66,21.66,21.66,437,19.2623585695796,19.2623585695796,19.2623585695796,19.2623585695796,491.394652726921,0.0,1.0
2023-09-26,21.3554,21.7,21.26,21.6,5785,18.9914760940351,19.2979307922381,18.9066363429946,19.2090002355918,6505.07566596164,0.0,1.0
2023-09-27,21.285,21.29,21.2,21.2,3648,18.9288689821561,18.9333155099884,18.8532780090068,18.8532780090068,4102.07710102474,0.0,1.0
2023-09-28,21.2,21.5199,21.2,21.3808,3677,18.8532780090068,19.1377668597182,18.8532780090068,19.0140644554232,4134.68681482126,0.0,1.0
2023-09-29,21.2376,21.26,21.12,21.26,4498,18.8867158983058,18.9066363429946,18.7821335636898,18.9066363429946,5057.87905712973,0.0,1.0
2023-10-02,21.31,21.31,21.22,21.22,1052,18.9511016213177,18.9511016213177,18.8710641203361,18.8710641203361,1182.94547979112,0.0,1.0
2023-10-03,21.15,21.25,21.05,21.21,5192,18.8088127306837,18.8977432873299,18.7198821740374,18.8621710646714,5838.26324246721,0.0,1.0
2023-10-04,21.2,21.22,21.08,21.22,3047,18.8532780090068,18.8710641203361,18.7465613410313,18.8710641203361,3426.26889441403,0.0,1.0
2023-10-05,21.1666,21.18,21.0601,21.18,2593,18.8235752030869,18.8354918976775,18.7288641602587,18.8354918976775,2915.75820256501,0.0,1.0
2023-10-06,21.11,21.2199,21.06,21.11,4428,18.7732405080252,18.8709751897794,18.728775229702,18.7732405080252,4979.16595486225,0.0,1.0
2023-10-09,21.25,21.25,21.22,21.22,498,18.8977432873299,18.8977432873299,18.8710641203361,18.8710641203361,559.987498988575,0.0,1.0
2023-10-10,21.25,21.25,21.2499,21.25,1876,18.8977432873299,18.8977432873299,18.8976543567733,18.8977432873299,2109.51114076821,0.0,1.0
2023-10-11,21.24,21.32,21.21,21.24,4020,18.8888502316653,18.9599946769823,18.8621710646714,18.8888502316653,4520.38101593186,0.0,1.0
2023-10-12,21.28,21.29,21.28,21.29,708,18.9244224543238,18.9333155099884,18.9244224543238,18.9333155099884,796.126805790985,0.0,1.0
2023-10-13,21.23,21.23,21.23,21.23,239,18.8799571760007,18.8799571760007,18.8799571760007,18.8799571760007,268.749020598934,0.0,1.0
2023-10-16,21.2,21.25,21.17,21.23,1995,18.8532780090068,18.8977432873299,18.8265988420129,18.8799571760007,2243.3234146229,0.0,1.0
2023-10-17,21.2299,21.23,21.18,21.18,1330,18.879868245444,18.8799571760007,18.8354918976775,18.8354918976775,1495.54894308194,0.0,1.0
2023-10-18,21.19,21.19,21.1501,21.19,1771,18.8443849533422,18.8443849533422,18.8089016612403,18.8443849533422,1991.44148736699,0.0,1.0
2023-10-19,21.1031,21.38,21.1031,21.15,3469,18.7671042996166,19.0133530109701,18.7671042996166,18.8088127306837,3900.79645379791,0.0,1.0
2023-10-20,21.12,21.15,21.1,21.11,2662,18.7821335636898,18.8088127306837,18.7643474523605,18.7732405080252,2993.34683194294,0.0,1.0
2023-10-23,21.11,21.11,21.1,21.1,3100,18.7732405080252,18.7732405080252,18.7643474523605,18.7643474523605,3485.86595755939,0.0,1.0
2023-10-24,21.24,21.24,21.11,21.11,3880,18.8888502316653,18.8888502316653,18.7732405080252,18.7732405080252,4362.95481139692,0.0,1.0
2023-10-25,21.23,21.25,21.13,21.19,4109,18.8799571760007,18.8977432873299,18.7910266193544,18.8443849533422,4620.4591031005,0.0,1.0
2023-10-26,21.1,21.19,21.1,21.19,1801,18.7643474523605,18.8443849533422,18.7643474523605,18.8443849533422,2025.17567405306,0.0,1.0
2023-10-27,21.05,21.05,21.0301,21.0301,461,18.7198821740374,18.7198821740374,18.7021849932648,18.7021849932648,518.382002075769,0.0,1.0
2023-10-30,21.15,21.21,21.1499,21.21,1296,18.8088127306837,18.8621710646714,18.808723800127,18.8621710646714,1457.31686483773,0.0,1.0
2023-10-31,21.3,21.38,21.2,21.2,9194,18.9422085656531,19.0133530109701,18.8532780090068,18.8532780090068,10338.4037463874,0.0,1.0
2023-11-01,21.49,21.5,21.32,21.38,7835,19.111176623281,19.1200696789456,18.9599946769823,19.0133530109701,8810.24508950897,0.0,1.0
2023-11-02,21.5999,21.62,21.48,21.5,2562,19.2089113050352,19.2267863469211,19.1022835676163,19.1200696789456,2880.89954298941,0.0,1.0
2023-11-03,21.65,21.71,21.6,21.6,13706,19.253465513915,19.3068238479027,19.2090002355918,19.2090002355918,15412.0254239706,0.0,1.0
2023-11-06,21.6787,21.78,21.65,21.7,5059,19.2789885836724,19.3690752375551,19.253465513915,19.2979307922381,5688.70834815904,0.0,1.0
2023-11-07,21.708,21.708,21.5,21.66,2474,19.3050452367698,19.3050452367698,19.1200696789456,19.2623585695796,2781.9459287103,0.0,1.0
2023-11-08,21.7096,21.7284,21.55,21.55,7312,19.3064681256761,19.3231870703256,19.1645349572687,19.1645349572687,8222.14576828205,0.0,1.0
2023-11-09,21.75,21.77,21.573,21.75,4248,19.3423960705612,19.3601821818905,19.1849889852973,19.3423960705612,4776.76083474591,0.0,1.0
2023-11-10,21.74,21.74,21.45,21.6,2331,19.3335030148966,19.3335030148966,19.0756044006224,19.2090002355918,2621.14630550676,0.0,1.0
2023-11-13,21.74,21.75,21.5001,21.55,5567,19.3335030148966,19.3423960705612,19.1201586095022,19.1645349572687,6259.94057604295,0.0,1.0
2023-11-14,21.7999,21.8,21.6,21.7,12721,19.3867724183277,19.3868613488844,19.2090002355918,19.2979307922381,14304.4196277784,0.0,1.0
2023-11-15,21.854,21.854,21.41,21.7,715,19.4348838494733,19.4348838494733,19.0400321779639,19.2979307922381,803.998116017733,0.0,1.0
2023-11-16,21.854,21.854,21.854,21.854,0,19.4348838494733,19.4348838494733,19.4348838494733,19.4348838494733,0,0.0,1.0
2023-11-17,21.89,21.9658,21.89,21.9658,302,19.466898849866,19.5343082118039,19.466898849866,19.5343082118039,339.590812639657,0.0,1.0
2023-11-20,22.15,22.15,21.9,21.9,2487,19.6981182971463,19.6981182971463,19.4757919055306,19.4757919055306,2796.56407627426,0.0,1.0
2023-11-21,22.01,22.08,22.01,22.0799,1424,19.5736155178415,19.6358669074939,19.5736155178415,19.6357779769372,1601.24939469825,0.0,1.0
2023-11-22,21.81,22.0356,21.62,21.84,2631,19.395754404549,19.5963817403429,19.2267863469211,19.4224335715429,2958.48817236734,0.0,1.0
2023-11-24,21.81,21.81,21.81,21.81,15,19.395754404549,19.395754404549,19.395754404549,19.395754404549,16.8670933430293,0.0,1.0
2023-11-27,21.73,21.87,21.73,21.87,2651,19.324609959232,19.4491127385367,19.324609959232,19.4491127385367,2980.97763015805,0.0,1.0
2023-11-28,21.81,21.81,21.8,21.8,1027,19.395754404549,19.395754404549,19.3868613488844,19.3868613488844,1154.83365755274,0.0,1.0
2023-11-29,21.9,21.96,21.845,21.94,3754,19.4757919055306,19.5291502395184,19.4268800993752,19.5113641281891,4221.27122731548,0.0,1.0
2023-11-30,21.9,21.97,21.85,21.85,1079,19.4757919055306,19.538043295183,19.4313266272075,19.4313266272075,1213.30624780858,0.0,1.0
2023-12-01,21.9108,21.92,21.83,21.85,7842,19.4853964056484,19.4935780168599,19.4135405158782,19.4313266272075,8818.11639973574,0.0,1.0
2023-12-04,21.93,21.9851,21.7674,21.98,2010,19.5024710725245,19.5514718092366,19.3578699874177,19.5469363508476,2260.19050796593,0.0,1.0
2023-12-05,22.23,22.23,21.82,21.99,4058,19.7692627424633,19.7692627424633,19.4046474602136,19.5558294065122,4563.11098573419,0.0,1.0
2023-12-06,22.25,22.25,22.0501,22.1,4655,19.7870488537925,19.7870488537925,19.6092766710566,19.6536530188231,5234.42130078677,0.0,1.0
2023-12-07,22.2471,22.312,21.93,22.26,2785,19.7844698676498,19.8421857989132,19.5024710725245,19.7959419094571,3131.65699735578,0.0,1.0
2023-12-08,22.1255,22.1255,22.1255,22.1255,428,19.6763303107679,19.6763303107679,19.6763303107679,19.6763303107679,481.274396721104,0.0,1.0
2023-12-11,22.2,22.24,22.0001,22.24,1548,19.7425835754694,19.7781557981279,19.5648113927335,19.7781557981279,1740.68403300063,0.0,1.0
2023-12-12,22.1905,22.2499,22.11,22.2197,9038,19.734135172588,19.7869599232359,19.6625460744878,19.7601028951287,10162.9859756199,0.0,1.0
2023-12-13,22.0501,22.25,22.0501,22.15,1656,19.6092766710566,19.7870488537925,19.6092766710566,19.6981182971463,1862.12710507044,0.0,1.0
2023-12-14,22.1,22.1,21.95,21.95,2780,19.9523707585979,19.9523707585979,19.8169474276572,19.8169474276572,3079.23307677736,0.3359,1.0
2023-12-15,22.18,22.2822,22.12,22.12,986,20.0245965350996,20.1168649645806,19.9704272027233,19.9704272027233,1092.1308682383,0.0,1.0
2023-12-18,22.36,22.38,22.18,22.18,1093,20.1871045322285,20.2051609763539,20.0245965350996,20.0245965350996,1210.6481125603,0.0,1.0
2023-12-19,22.4,22.5621,22.21,22.21,824,20.2232174204793,20.3695649001159,20.0516812012878,20.0516812012878,912.693545059189,0.0,1.0
2023-12-20,22.326,22.45,22.29,22.3,3732,20.1564085772152,20.2683585307929,20.1239069777895,20.1329351998522,4133.704259904,0.0,1.0
2023-12-21,22.2,22.29,22.02,22.29,1192,20.042652979225,20.1239069777895,19.8801449820962,20.1239069777895,1320.3042545031,0.0,1.0
2023-12-22,22.2499,22.29,22.145,22.205,2614,20.087703807318,20.1239069777895,19.9929977578801,20.0471670902564,2895.36520240864,0.0,1.0
2023-12-26,22.24,22.2899,22.06,22.25,1877,20.0787658674759,20.1238166955688,19.916257870347,20.0877940895386,2079.03614572342,0.0,1.0
2023-12-27,22.41,22.56,22.11,22.11,2893,20.232245642542,20.3676689734828,19.9613989806606,19.9613989806606,3204.39614788378,0.0,1.0
2023-12-28,22.46,22.65,22.2338,22.5,1168,20.2773867528556,20.4489229720472,20.073168369797,20.3134996411065,1293.72094736545,0.0,1.0
2023-12-29,22.3624,22.5,22.3562,22.5,679,20.1892713055235,20.3134996411065,20.1836738078446,20.3134996411065,752.086064435909,0.0,1.0
2024-01-02,22.37,22.5,22.25,22.5,4158,20.1961327542912,20.3134996411065,20.0877940895386,20.3134996411065,4605.55796159721,0.0,1.0
2024-01-03,22.39,22.39,22.01,22.26,7856,20.2141891984166,20.2141891984166,19.8711167600335,20.0968223116013,8701.60253638954,0.0,1.0
2024-01-04,22.27,22.4099,22.05,22.4099,2487,20.105850533664,20.2321553603214,19.9072296482843,20.2321553603214,2754.6952021386,0.0,1.0
2024-01-05,22.2959,22.3,22.1601,22.17,1365,20.1292336288065,20.1329351998522,20.0066303731948,20.0155683130369,1511.92559345363,0.0,1.0
2024-01-08,22.4,22.45,22.3,22.3,4610,20.2232174204793,20.2683585307929,20.1329351998522,20.1329351998522,5106.21024602289,0.0,1.0
2024-01-09,22.4,22.4,22.25,22.4,4761,20.2232174204793,20.2232174204793,20.0877940895386,20.2232174204793,5273.46355343058,0.0,1.0
2024-01-10,22.445,22.6,22.2078,22.6,1757,20.2638444197615,20.4037818617336,20.049694992434,20.4037818617336,1946.11961003519,0.0,1.0
2024-01-11,22.44,22.7399,22.2001,22.7399,7576,20.2593303087302,20.530086688391,20.0427432614457,20.530086688391,8391.46395311699,0.0,1.0
2024-01-12,22.44,22.48,22.224,22.2882,6240,20.2593303087302,20.295443196981,20.0643207121756,20.1222818978182,6911.65985578802,0.0,1.0
2024-01-16,22.59,22.64,22.46,22.4774,8945,20.3947536396709,20.4398947499845,20.2773867528556,20.2930958592447,9907.82009776023,0.0,1.0
2024-01-17,22.63,22.63,22.56,22.57,3683,20.4308665279217,20.4308665279217,20.3676689734828,20.3766971955455,4079.43000783131,0.0,1.0
2024-01-18,22.48,22.57,22.48,22.57,8398,20.295443196981,20.3766971955455,20.295443196981,20.3766971955455,9301.9422225814,0.0,1.0
2024-01-19,22.475,22.5,22.46,22.5,2754,20.2909290859497,20.3134996411065,20.2773867528556,20.3134996411065,3050.4344940449,0.0,1.0
2024-01-22,22.6487,22.65,22.6,22.6,2479,20.447749303179,20.4489229720472,20.4037818617336,20.4037818617336,2745.83409975938,0.0,1.0
2024-01-23,22.5,22.6,22.4501,22.6,1836,20.3134996411065,20.4037818617336,20.2684488130135,20.4037818617336,2033.62299602993,0.0,1.0
2024-01-24,22.53,22.53,22.47,22.48,983,20.3405843072946,20.3405843072946,20.2864149749183,20.295443196981,1088.80795484609,0.0,1.0
2024-01-25,22.47,22.55,22.47,22.47,2253,20.2864149749183,20.35864075142,20.2864149749183,20.2864149749183,2495.50795754654,0.0,1.0
2024-01-26,22.555,22.555,22.555,22.555,366,20.3631548624514,20.3631548624514,20.3631548624514,20.3631548624514,405.395433849105,0.0,1.0
2024-01-29,22.59,22.94,22.46,22.65,34853,20.3947536396709,20.7107414118659,20.2773867528556,20.4489229720472,38604.5001528493,0.0,1.0
2024-01-30,22.48,22.62,22.48,22.55,1760,20.295443196981,20.421838305859,20.295443196981,20.35864075142,1949.44252342739,0.0,1.0
2024-01-31,22.52,22.7199,22.52,22.52,1408,20.3315560852319,20.5120302442655,20.3315560852319,20.3315560852319,1559.55401874191,0.0,1.0
2024-02-01,22.51,22.52,22.51,22.51,1338,20.3225278631692,20.3315560852319,20.3225278631692,20.3225278631692,1482.01937292378,0.0,1.0
2024-02-02,22.5,22.65,22.46,22.6286,2100,20.3134996411065,20.4489229720472,20.2773867528556,20.429602576833,2326.03937454404,0.0,1.0
2024-02-05,22.48,22.5,22.47,22.47,3439,20.295443196981,20.3134996411065,20.2864149749183,20.2864149749183,3809.16638526523,0.0,1.0
2024-02-06,22.48,22.48,22.47,22.4734,980,20.295443196981,20.295443196981,20.2864149749183,20.2894845704196,1085.48504145389,0.0,1.0
2024-02-07,22.47,22.6599,22.47,22.6599,1372,20.2864149749183,20.4578609118893,20.2864149749183,20.4578609118893,1519.67905803545,0.0,1.0
2024-02-08,22.5,22.5,22.49,22.5,3282,20.3134996411065,20.3134996411065,20.3044714190438,20.3134996411065,3635.26725107312,0.0,1.0
2024-02-09,22.56,22.69,22.502,22.5827,3940,20.3676689734828,20.485035860298,20.315305285519,20.3881630375651,4364.09292176358,0.0,1.0
2024-02-12,22.42,22.5563,22.42,22.52,15737,20.2412738646048,20.3643285313195,20.2412738646048,20.3315560852319,17430.8960177141,0.0,1.0
2024-02-13,22.26,22.54,22.26,22.54,7181,20.0968223116013,20.3496125293573,20.0968223116013,20.3496125293573,7953.94702314325,0.0,1.0
2024-02-14,22.41,22.7,22.37,22.7,8531,20.232245642542,20.4940640823607,20.1961327542912,20.4940640823607,9449.25804963586,0.0,1.0
2024-02-15,22.45,22.56,22.39,22.43,6666,20.2683585307929,20.3676689734828,20.2141891984166,20.2503020866675,7383.51355748124,0.0,1.0
2024-02-16,22.41,22.41,22.39,22.4,3008,20.232245642542,20.232245642542,20.2141891984166,20.2232174204793,3331.774494585,0.0,1.0
2024-02-20,22.44,22.4801,22.44,22.48,3318,20.2593303087302,20.2955334792017,20.2593303087302,20.295443196981,3675.14221177959,0.0,1.0
2024-02-21,22.4334,22.56,22.4,22.44,5201,20.2533716821688,20.3676689734828,20.2232174204793,20.2593303087302,5760.82418428742,0.0,1.0
2024-02-22,22.46,22.46,22.46,22.46,199,20.2773867528556,20.2773867528556,20.2773867528556,20.2773867528556,220.419921682984,0.0,1.0
2024-02-23,22.54,22.545,22.48,22.48,2279,20.3496125293573,20.3541266403887,20.295443196981,20.295443196981,2524.30654027899,0.0,1.0
2024-02-26,22.52,22.55,22.4801,22.55,869,20.3315560852319,20.35864075142,20.2955334792017,20.35864075142,962.537245942274,0.0,1.0
2024-02-27,22.5,22.5,22.46,22.46,2776,20.3134996411065,20.3134996411065,20.2773867528556,20.2773867528556,3074.80252558774,0.0,1.0
2024-02-28,22.62,22.6699,22.43,22.56,7153,20.421838305859,20.466889133952,20.2503020866675,20.3676689734828,7922.933164816,0.0,1.0
2024-02-29,22.6988,22.6988,22.55,22.575,4755,20.4929806957132,20.4929806957132,20.35864075142,20.3812113065768,5266.81772664617,0.0,1.0
2024-03-01,22.61,22.6899,22.61,22.68,1388,20.4128100837963,20.4849455780774,20.4128100837963,20.4760076382353,1537.40126279388,0.0,1.0
2024-03-04,22.7,22.7,22.48,22.48,3814,20.4940640823607,20.4940640823607,20.295443196981,20.295443196981,4224.53055929096,0.0,1.0
2024-03-05,22.66,22.72,22.625,22.69,2329,20.4579511941099,20.5121205264862,20.4263524168904,20.485035860298,2579.68843014909,0.0,1.0
2024-03-06,22.72,22.72,22.6,22.6861,1736,20.5121205264862,20.5121205264862,20.4037818617336,20.4815148536936,1922.85921628974,0.0,1.0
2024-03-07,22.7437,22.7498,22.68,22.71,2217,20.5335174127748,20.5390246282331,20.4760076382353,20.5030923044235,2455.63299684007,0.0,1.0
2024-03-08,22.7437,22.7437,22.7437,22.7437,105,20.5335174127748,20.5335174127748,20.5335174127748,20.5335174127748,116.301968727202,0.0,1.0
2024-03-11,22.78,22.85,22.78,22.78,2607,20.5662898588625,20.6294874133015,20.5662898588625,20.5662898588625,2887.61173782682,0.0,1.0
2024-03-12,22.78,22.87,22.71,22.75,16980,20.5662898588625,20.6475438574269,20.5030923044235,20.5392051926743,18807.6897998847,0.0,1.0
2024-03-13,22.75,22.845,22.75,22.8,10813,20.5392051926743,20.6249733022701,20.5392051926743,20.5843463029879,11976.887503307,0.0,1.0
2024-03-14,22.362,22.4542,22.362,22.4258,1039,20.4922020115603,20.5766927112055,20.4922020115603,20.5506673763907,1133.80289667713,0.3359375,1.0
2024-03-15,22.4741,22.49,22.3793,22.3793,1417,20.5949287732764,20.6094992952326,20.5080554725566,20.5080554725566,1546.2932671718,0.0,1.0
2024-03-18,22.39,22.4,22.35,22.4,7582,20.5178607923636,20.5270246426505,20.481205391216,20.5270246426505,8273.81478595381,0.0,1.0
2024-03-19,22.35,22.36,22.31,22.31,1504,20.481205391216,20.4903692415029,20.4445499900684,20.4445499900684,1641.23152704755,0.0,1.0
2024-03-20,22.4,22.41,22.3201,22.3201,2295,20.5270246426505,20.5361884929374,20.4538054788582,20.4538054788582,2504.40582086046,0.0,1.0
2024-03-21,22.45,22.554,22.45,22.49,5755,20.572843894085,20.6681479370687,20.572843894085,20.6094992952326,6280.11132856293,0.0,1.0
2024-03-22,22.4799,22.56,22.46,22.46,15305,20.6002438064428,20.6736462472409,20.5820077443719,20.5820077443719,16701.4950275683,0.0,1.0
2024-03-25,22.4,22.4628,22.4,22.4,6752,20.5270246426505,20.5845736224522,20.5270246426505,20.5270246426505,7368.08196185177,0.0,1.0
2024-03-26,22.45,22.48,22.355,22.4624,17649,20.572843894085,20.6003354449457,20.4857873163595,20.5842070684408,19259.3718223818,0.0,1.0
2024-03-27,22.45,22.45,22.4,22.4,643,20.572843894085,20.572843894085,20.5270246426505,20.5270246426505,701.670127587483,0.0,1.0
2024-03-28,22.57,22.57,22.365,22.45,5314,20.6828100975278,20.6828100975278,20.4949511666464,20.572843894085,5798.87256298582,0.0,1.0
2024-04-01,22.47,22.57,22.47,22.54,2018,20.5911715946588,20.6828100975278,20.5911715946588,20.6553185466671,2202.13113137098,0.0,1.0
2024-04-02,22.37,22.54,22.31,22.54,5087,20.4995330917898,20.6553185466671,20.4445499900684,20.6553185466671,5551.16009181576,0.0,1.0
2024-04-03,22.36,22.37,22.3463,22.37,565,20.4903692415029,20.4995330917898,20.4778147666099,20.4995330917898,616.55306700922,0.0,1.0
2024-04-04,22.4,22.425,22.4,22.4,3838,20.5270246426505,20.5499342683678,20.5270246426505,20.5270246426505,4188.19587819714,0.0,1.0
2024-04-05,22.36,22.57,22.35,22.37,16487,20.4903692415029,20.6828100975278,20.481205391216,20.4995330917898,17991.345868639,0.0,1.0
2024-04-08,22.46,22.5051,22.3962,22.398,34622,20.5820077443719,20.6233367091658,20.5235423795415,20.5251918725931,37781.0624530853,0.0,1.0
2024-04-09,22.38,22.528,22.37,22.528,11130,20.5086969420767,20.6443219263228,20.4995330917898,20.6443219263228,12145.5497978984,0.0,1.0
2024-04-10,22.32,22.35,22.32,22.35,1003,20.4537138403553,20.481205391216,20.4537138403553,20.481205391216,1094.51809948716,0.0,1.0
2024-04-11,22.2999,22.4102,22.27,22.4102,4400,20.4352945012787,20.5363717699432,20.4078945889209,20.5363717699432,4801.47521210719,0.0,1.0
2024-04-12,22.28,22.58,22.28,22.4188,19993,20.4170584392078,20.6919739478147,20.4170584392078,20.5442526811899,21817.2486171952,0.0,1.0
2024-04-15,22.33,22.49,22.23,22.49,13531,20.4628776906422,20.6094992952326,20.3712391877733,20.6094992952326,14765.627521596,0.0,1.0
2024-04-16,22.33,22.38,22.17,22.19,8523,20.4628776906422,20.5086969420767,20.3162560860519,20.3345837866257,9300.67573472493,0.0,1.0
2024-04-17,22.4351,22.46,22.37,22.4,11944,20.5591897571575,20.5820077443719,20.4995330917898,20.5270246426505,13033.8227121383,0.0,1.0
2024-04-18,22.43,22.46,22.43,22.43,5405,20.5545161935112,20.5820077443719,20.5545161935112,20.5545161935112,5898.17580032714,0.0,1.0
2024-04-19,22.4238,22.4682,22.3701,22.45,4108,20.5488346063333,20.5895221016072,20.4996247302927,20.572843894085,4482.83185712191,0.0,1.0
2024-04-22,22.34,22.34,22.34,22.34,342,20.4720415409291,20.4720415409291,20.4720415409291,20.4720415409291,373.205573304696,0.0,1.0
2024-04-23,22.44,22.52,22.38,22.4125,5660,20.5636800437981,20.6369908460933,20.5086969420767,20.5384794555091,6176.44311375608,0.0,1.0
2024-04-24,22.42,22.49,22.4,22.44,17772,20.5453523432243,20.6094992952326,20.5270246426505,20.5636800437981,19393.5948794475,0.0,1.0
2024-04-25,22.34,22.3834,22.32,22.35,5574,20.4720415409291,20.5118126511743,20.4537138403553,20.481205391216,6082.59609824671,0.0,1.0
2024-04-26,22.52,22.52,22.385,22.385,5748,20.6369908460933,20.6369908460933,20.5132788672202,20.5132788672202,6272.47261799821,0.0,1.0
2024-04-29,22.45,22.5,22.4163,22.5,3704,20.572843894085,20.6186631455195,20.5419617186182,20.6186631455195,4041.96913310115,0.0,1.0
2024-04-30,22.45,22.53,22.45,22.5,2832,20.572843894085,20.6461546963802,20.572843894085,20.6186631455195,3090.40404561081,0.0,1.0
2024-05-01,22.48,22.48,22.42,22.42,1472,20.6003354449457,20.6003354449457,20.5453523432243,20.5453523432243,1606.31170732313,0.0,1.0
2024-05-02,22.48,22.5399,22.47,22.47,6226,20.6003354449457,20.6552269081642,20.5911715946588,20.5911715946588,6794.08742513168,0.0,1.0
2024-05-03,22.49,22.5,22.42,22.45,2611,20.6094992952326,20.6186631455195,20.5453523432243,20.572843894085,2849.23904063906,0.0,1.0
2024-05-06,22.5,22.5399,22.5,22.5002,1880,20.6186631455195,20.6552269081642,20.6186631455195,20.6188464225252,2051.53940880944,0.0,1.0
2024-05-07,22.55,22.6213,22.51,22.51,2765,20.664482396954,20.7298206494996,20.6278269958064,20.6278269958064,3017.29067306281,0.0,1.0
2024-05-08,22.62,22.62,22.5602,22.5602,413,20.7286293489623,20.7286293489623,20.6738295242466,20.6738295242466,450.683923318243,0.0,1.0
2024-05-09,22.48,22.63,22.43,22.63,3258,20.6003354449457,20.7377931992492,20.5545161935112,20.7377931992492,3555.2741456921,0.0,1.0
2024-05-10,22.48,22.48,22.48,22.48,95,20.6003354449457,20.6003354449457,20.6003354449457,20.6003354449457,103.66821480686,0.0,1.0
2024-05-13,22.39,22.45,22.365,22.45,6426,20.5178607923636,20.572843894085,20.4949511666464,20.572843894085,7012.33629840929,0.0,1.0
2024-05-14,22.45,22.5293,22.45,22.45,753,20.572843894085,20.6455132268601,20.572843894085,20.572843894085,821.707007890163,0.0,1.0
2024-05-15,22.54,22.54,22.42,22.42,599,20.6553185466671,20.6553185466671,20.5453523432243,20.5453523432243,653.655375466411,0.0,1.0
2024-05-16,22.45,22.54,22.45,22.5306,1951,20.572843894085,20.6553185466671,20.572843894085,20.6467045273974,2129.01775882299,0.0,1.0
2024-05-17,22.6099,22.6099,22.6099,22.6099,315,20.7193738601725,20.7193738601725,20.7193738601725,20.7193738601725,343.74197541222,0.0,1.0
2024-05-20,22.51,22.51,22.45,22.45,926,20.6278269958064,20.6278269958064,20.572843894085,20.572843894085,1010.49228327529,0.0,1.0
2024-05-21,22.59,22.6,22.48,22.5999,5622,20.7011377981016,20.7103016483885,20.6003354449457,20.7102100098856,6134.97582783332,0.0,1.0
2024-05-22,22.54,22.5999,22.48,22.48,2076,20.6553185466671,20.7102100098856,20.6003354449457,20.6003354449457,2265.42330462148,0.0,1.0
2024-05-23,22.5838,22.5838,22.5838,22.5838,219,20.6954562109237,20.6954562109237,20.6954562109237,20.6954562109237,238.982516238972,0.0,1.0
2024-05-24,22.5301,22.57,22.5201,22.55,1573,20.6462463348831,20.6828100975278,20.6370824845962,20.664482396954,1716.52738832832,0.0,1.0
2024-05-28,22.46,22.52,22.46,22.51,2279,20.5820077443719,20.6369908460933,20.5820077443719,20.6278269958064,2486.94591099825,0.0,1.0
2024-05-29,22.5725,22.5747,22.4,22.46,2120,20.6851010600995,20.6871171071626,20.5270246426505,20.5820077443719,2313.43805674256,0.0,1.0
2024-05-30,22.59,22.59,22.5898,22.5898,1054,20.7011377981016,20.7011377981016,20.7009545210958,20.7009545210958,1150.17156217295,0.0,1.0
2024-05-31,22.5,22.58,22.45,22.5306,4913,20.6186631455195,20.6919739478147,20.572843894085,20.6467045273974,5361.28357206424,0.0,1.0
2024-06-03,22.62,22.65,22.48,22.58,4601,20.7286293489623,20.756120899823,20.6003354449457,20.6919739478147,5020.81532975117,0.0,1.0
2024-06-04,22.6446,22.6446,22.63,22.635,1032,20.751172420668,20.751172420668,20.7377931992492,20.7423751243926,1126.16418611242,0.0,1.0
2024-06-05,22.6698,22.67,22.6,22.6346,5037,20.774265323391,20.7744486003968,20.7103016483885,20.7420085703811,5496.59787349635,0.0,1.0
2024-06-06,22.66,22.7325,22.5863,22.5882,1006,20.7652847501099,20.8317226646899,20.6977471734954,20.6994883050499,1097.79183258632,0.0,1.0
2024-06-07,22.6635,22.694,22.65,22.68,14929,20.7684920977103,20.7964418410853,20.756120899823,20.7836124506837,16291.1871458064,0.0,1.0
2024-06-10,22.7,22.72,22.7,22.72,634,20.8019401512574,20.8202678518312,20.8019401512574,20.8202678518312,691.848928289993,0.0,1.0
2024-06-11,22.62,22.7,22.62,22.7,2841,20.7286293489623,20.8019401512574,20.7286293489623,20.8019401512574,3100.2252449083,0.0,1.0
2024-06-12,22.67,22.7317,22.62,22.7317,4706,20.7744486003968,20.8309895566669,20.7286293489623,20.8309895566669,5135.39598822191,0.0,1.0
2024-06-13,22.67,22.67,22.62,22.67,2576,20.7744486003968,20.7744486003968,20.7286293489623,20.7744486003968,2811.04548781548,0.0,1.0
2024-06-14,22.4,22.4469,22.39,22.41,1736,20.8348383737874,20.8784613166325,20.8255371066563,20.8441396409186,1866.41236674644,0.3359,1.0
2024-06-17,22.37,22.47,22.37,22.47,2986,20.8069345723939,20.8999472437055,20.8069345723939,20.8999472437055,3210.31528059036,0.0,1.0
2024-06-18,22.4625,22.49,22.41,22.41,494,20.8929712933571,20.9185497779678,20.8441396409186,20.8441396409186,531.110431551118,0.0,1.0
2024-06-20,22.4799,22.4799,22.3853,22.44,2133,20.9091554981653,20.9091554981653,20.8211655111046,20.872043442312,2293.23593218327,0.0,1.0
2024-06-21,22.41,22.48,22.37,22.48,1033,20.8441396409186,20.9092485108367,20.8069345723939,20.9092485108367,1110.60136800061,0.0,1.0
2024-06-24,22.498,22.5499,22.36,22.36,6831,20.9259907916727,20.9742643680834,20.7976333052628,20.7976333052628,7344.16064357426,0.0,1.0
2024-06-25,22.55,22.55,22.5,22.54,1354,20.9743573807547,20.9743573807547,20.927851045099,20.9650561136236,1455.71563627574,0.0,1.0
2024-06-26,22.43,22.46,22.35,22.45,3611,20.8627421751809,20.8906459765743,20.7883320381316,20.8813447094432,3882.26673751231,0.0,1.0
2024-06-27,22.45,22.5999,22.39,22.39,7496,20.8813447094432,21.0207707037392,20.8255371066563,20.8255371066563,8059.11699373921,0.0,1.0
2024-06-28,22.62,22.62,22.46,22.5,932,21.0394662506728,21.0394662506728,20.8906459765743,20.927851045099,1002.01401256203,0.0,1.0
2024-07-01,22.4666,22.62,22.38,22.38,2054,20.8967848128809,21.0394662506728,20.8162358395251,20.8162358395251,2208.30126802833,0.0,1.0
2024-07-02,22.5699,22.5699,22.47,22.47,524,20.9928669023457,20.9928669023457,20.8999472437055,20.8999472437055,563.364101483372,0.0,1.0
2024-07-03,22.59,22.6,22.575,22.6,1343,21.0115624492794,21.0208637164105,20.9976105485826,21.0208637164105,1443.8892906339,0.0,1.0
2024-07-05,22.5,22.59,22.4801,22.59,1557,20.927851045099,21.0115624492794,20.909341523508,21.0115624492794,1673.96546948398,0.0,1.0
2024-07-08,22.55,22.56,22.48,22.48,867,20.9743573807547,20.9836586478859,20.9092485108367,20.9092485108367,932.131061042144,0.0,1.0
2024-07-09,22.6,22.6,22.48,22.48,2456,21.0208637164105,21.0208637164105,20.9092485108367,20.9092485108367,2640.50044512053,0.0,1.0
2024-07-10,22.51,22.54,22.49,22.49,1148,20.9371523122301,20.9650561136236,20.9185497779678,20.9185497779678,1234.24043607426,0.0,1.0
2024-07-11,22.601,22.62,22.48,22.48,8759,21.0217938431236,21.0394662506728,20.9092485108367,20.9092485108367,9416.99649788712,0.0,1.0
2024-07-12,22.7,22.71,22.62,22.62,1783,21.1138763877221,21.1231776548532,21.0394662506728,21.0394662506728,1916.94311630696,0.0,1.0
2024-07-15,22.8,22.82,22.7415,22.75,6375,21.2068890590336,21.2254915932959,21.1524766463164,21.1603827233778,6853.90486060399,0.0,1.0
2024-07-16,22.62,22.9799,22.62,22.88,15190,21.0394662506728,21.3742188547231,21.0394662506728,21.2812991960829,16331.1082090313,0.0,1.0
2024-07-17,22.55,22.65,22.52,22.65,27646,20.9743573807547,21.0673700520663,20.9464535793613,21.0673700520663,29722.8319649032,0.0,1.0
2024-07-18,22.63,22.63,22.535,22.63,4532,21.048767517804,21.048767517804,20.960405480058,21.048767517804,4872.45440443251,0.0,1.0
2024-07-19,22.69,22.7,22.59,22.7,3898,21.1045751205909,21.1138763877221,21.0115624492794,21.1138763877221,4190.82684653088,0.0,1.0
2024-07-22,22.61,22.71,22.61,22.71,1931,21.0301649835417,21.1231776548532,21.0301649835417,21.1231776548532,2076.06122130608,0.0,1.0
2024-07-23,22.71,22.82,22.65,22.66,3131,21.1231776548532,21.2254915932959,21.0673700520663,21.0766713191974,3366.20801859625,0.0,1.0
2024-07-24,22.78,22.82,22.64,22.79,3010,21.1882865247713,21.2254915932959,21.0580687849351,21.1975877919025,3236.11821653616,0.0,1.0
2024-07-25,22.7,22.8,22.63,22.8,2002,21.1138763877221,21.2068890590336,21.048767517804,21.2068890590336,2152.39490681242,0.0,1.0
2024-07-26,22.8,22.82,22.5717,22.605,5659,21.2068890590336,21.2254915932959,20.9945411304293,21.0255143499761,6084.11727155419,0.0,1.0
2024-07-29,22.6259,22.69,22.6259,22.69,716,21.0449539982802,21.1045751205909,21.0449539982802,21.1045751205909,769.787589049797,0.0,1.0
2024-07-30,22.83,22.8399,22.82,22.82,1286,21.2347928604271,21.2440011148869,21.2254915932959,21.2254915932959,1382.60731776262,0.0,1.0
2024-07-31,22.83,22.83,22.75,22.81,2739,21.2347928604271,21.2347928604271,21.1603827233778,21.2161903261648,2944.76006481479,0.0,1.0
2024-08-01,22.91,22.935,22.802,22.8024,3270,21.3092029974763,21.3324561653042,21.2087493124598,21.2091213631451,3515.65002261569,0.0,1.0
2024-08-02,22.83,22.94,22.7301,22.805,7753,21.2347928604271,21.3371067988698,21.1418732017868,21.2115396925992,8335.42343282552,0.0,1.0
2024-08-05,22.85,22.85,22.706,22.706,1861,21.2533953946894,21.2533953946894,21.1194571480008,21.1194571480008,2000.80265813083,0.0,1.0
2024-08-06,22.834,22.834,22.834,22.834,216,21.2385133672795,21.2385133672795,21.2385133672795,21.2385133672795,232.22642351223,0.0,1.0
2024-08-07,22.87,22.9,22.87,22.9,2273,21.2719979289517,21.2999017303452,21.2719979289517,21.2999017303452,2443.75305853378,0.0,1.0
2024-08-08,22.9001,22.9001,22.9001,22.9001,429,21.2999947430165,21.2999947430165,21.2999947430165,21.2999947430165,461.227480031232,0.0,1.0
2024-08-09,22.89,22.91,22.89,22.908,2202,21.290600463214,21.3092029974763,21.290600463214,21.3073427440501,2367.41937302745,0.0,1.0
2024-08-12,22.855,22.91,22.74,22.91,4889,21.258046028255,21.3092029974763,21.1510814562467,21.3092029974763,5256.27307662633,0.0,1.0
2024-08-13,22.7598,22.78,22.75,22.78,12931,21.1694979651664,21.1882865247713,21.1603827233778,21.1882865247713,13902.4068631326,0.0,1.0
2024-08-14,22.6832,22.82,22.62,22.805,6878,21.0982502589417,21.2254915932959,21.0394662506728,21.2115396925992,7394.69139313479,0.0,1.0
2024-08-15,22.74,22.74,22.7,22.7,378,21.1510814562467,21.1510814562467,21.1138763877221,21.1138763877221,406.396241146401,0.0,1.0
2024-08-16,22.77,22.7799,22.7,22.74,1531,21.1789852576402,21.1881935121,21.1138763877221,21.1510814562467,1646.01228887603,0.0,1.0
2024-08-19,22.7799,22.78,22.72,22.72,2500,21.1881935121,21.1882865247713,21.1324789219844,21.1324789219844,2687.80582768784,0.0,1.0
2024-08-20,22.7799,22.7799,22.7,22.71,4435,21.1881935121,21.1881935121,21.1138763877221,21.1231776548532,4768.16753831822,0.0,1.0
2024-08-21,22.7,22.78,22.65,22.65,10991,21.1138763877221,21.1882865247713,21.0673700520663,21.0673700520663,11816.6695408468,0.0,1.0
2024-08-22,22.6844,22.715,22.66,22.715,1950,21.0993664109975,21.1278282884188,21.0766713191974,21.1278282884188,2096.48854559651,0.0,1.0
2024-08-23,22.75,22.76,22.6,22.71,8659,21.1603827233778,21.169683990509,21.0208637164105,21.1231776548532,9309.48426477961,0.0,1.0
2024-08-26,22.6954,22.73,22.66,22.67,4605,21.1095978048417,21.1417801891155,21.0766713191974,21.0859725863286,4950.938334601,0.0,1.0
2024-08-27,22.75,22.75,22.74,22.74,324,21.1603827233778,21.1603827233778,21.1510814562467,21.1510814562467,348.339635268344,0.0,1.0
2024-08-28,22.83,22.87,22.74,22.74,1567,21.2347928604271,21.2719979289517,21.1510814562467,21.1510814562467,1684.71669279474,0.0,1.0
2024-08-29,22.8,22.8,22.665,22.71,5057,21.2068890590336,21.2068890590336,21.081321952763,21.1231776548532,5436.89362824696,0.0,1.0
2024-08-30,22.78,22.78,22.733,22.7686,3665,21.1882865247713,21.1882865247713,21.1445705692549,21.1776830802418,3940.32334339037,0.0,1.0
2024-09-03,22.75,22.78,22.75,22.78,1904,21.1603827233778,21.1882865247713,21.1603827233778,21.1882865247713,2047.03291836706,0.0,1.0
2024-09-04,22.82,22.83,22.82,22.83,540,21.2254915932959,21.2347928604271,21.2254915932959,21.2347928604271,580.566058780574,0.0,1.0
2024-09-05,22.85,22.86,22.74,22.78,28657,21.2533953946894,21.2626966618205,21.1510814562467,21.1882865247713,30809.7806416201,0.0,1.0
2024-09-06,22.9,22.9,22.8115,22.9,2998,21.2999017303452,21.2999017303452,21.2175855162344,21.2999017303452,3223.21674856325,0.0,1.0
2024-09-09,22.95,22.95,22.8712,22.89,2637,21.3464080660009,21.3464080660009,21.2731140810074,21.290600463214,2835.09758704514,0.0,1.0
2024-09-10,22.91,22.95,22.8501,22.9,9712,21.3092029974763,21.3464080660009,21.2534884073607,21.2999017303452,10441.5880794017,0.0,1.0
2024-09-11,22.94,22.99,22.91,22.925,3186,21.3371067988698,21.3836131345256,21.3092029974763,21.3231548981731,3425.33974680538,0.0,1.0
2024-09-12,22.93,23.0,22.88,22.92,5619,21.3278055317386,21.3929144016567,21.2812991960829,21.3185042646075,6041.11237831119,0.0,1.0
2024-09-13,22.8786,22.955,22.83,22.83,17330,21.5924614613717,21.6645665751308,21.5465935486925,21.5465935486925,18362.2482647151,0.3359375,1.0
2024-09-16,22.78,22.78,22.6742,22.7024,2642,21.4994043381172,21.4994043381172,21.3995519685398,21.4261666833043,2799.36871987174,0.0,1.0
2024-09-17,22.94,22.945,22.82,22.87,10565,21.6504098119582,21.6551287330158,21.5371557065775,21.5843449171528,11194.2961867695,0.0,1.0
2024-09-18,22.9,22.94,22.9,22.9387,1642,21.612658443498,21.6504098119582,21.612658443498,21.6491828924833,1739.80448070756,0.0,1.0
2024-09-19,22.89,22.9285,22.845,22.9,3417,21.6032206013829,21.6395562935259,21.5607503118651,21.612658443498,3620.53100522397,0.0,1.0
2024-09-20,22.955,22.97,22.9,22.94,3333,21.6645665751308,21.6787233383034,21.612658443498,21.6504098119582,3531.52760913418,0.0,1.0
2024-09-23,23.05,23.06,22.98,22.98,9080,21.7542260752239,21.763663917339,21.6881611804185,21.6881611804185,9620.84329161068,0.0,1.0
2024-09-24,23.0,23.08,22.95,23.08,5211,21.7070368646486,21.7825396015691,21.6598476540733,21.7825396015691,5521.38925028449,0.0,1.0
2024-09-25,23.006,23.041,23.006,23.025,1321,21.7126995699177,21.7457320173204,21.7126995699177,21.7306314699363,1399.68435993587,0.0,1.0
2024-09-26,23.06,23.1,23.05,23.05,794,21.763663917339,21.8014152857993,21.7542260752239,21.7542260752239,841.294005896351,0.0,1.0
2024-09-27,23.05,23.09,23.05,23.09,3173,21.7542260752239,21.7919774436842,21.7542260752239,21.7919774436842,3361.99733086792,0.0,1.0
2024-09-30,23.0292,23.04,22.98,23.0,4127,21.7345953636246,21.7447882331089,21.6881611804185,21.7070368646486,4372.82161503053,0.0,1.0
2024-10-01,23.1,23.1,23.1,23.1,448,21.8014152857993,21.8014152857993,21.8014152857993,21.8014152857993,474.684779145547,0.0,1.0
2024-10-02,23.06,23.08,22.92,23.08,5021,21.763663917339,21.7825396015691,21.6315341277281,21.7825396015691,5320.0720448433,0.0,1.0
2024-10-03,23.2999,23.2999,23.15,23.29,1655,21.9900777496794,21.9900777496794,21.8486044963746,21.9807342859855,1753.5788158167,0.0,1.0
2024-10-04,23.19,23.25,23.0977,23.25,2750,21.8863558648348,21.9429829175252,21.7992445821128,21.9429829175252,2913.80165770147,0.0,1.0
2024-10-07,23.1861,23.22,23.021,23.22,1698,21.88267510641,21.91466939118,21.7268563330903,21.91466939118,1799.14007810076,0.0,1.0
2024-10-08,23.21,23.21,23.1399,23.19,3955,21.905231549065,21.905231549065,21.8390722758384,21.8863558648348,4190.57656589429,0.0,1.0
2024-10-09,23.2,23.208,23.025,23.105,3464,21.8957937069499,21.903343980642,21.7306314699363,21.8061342068568,3670.33052446469,0.0,1.0
2024-10-10,23.1728,23.21,23.13,23.21,1249,21.8701227763969,21.905231549065,21.8297288121445,21.905231549065,1323.39573471605,0.0,1.0
2024-10-11,23.1198,23.1198,23.07,23.07,743,21.8201022131871,21.8201022131871,21.7731017594541,21.7731017594541,787.256229698978,0.0,1.0
2024-10-14,23.15,23.1773,23.06,23.07,2017,21.8486044963746,21.8743698053487,21.763663917339,21.7731017594541,2137.14107039413,0.0,1.0
2024-10-15,23.15,23.15,23.15,23.15,334,21.8486044963746,21.8486044963746,21.8486044963746,21.8486044963746,353.894455880833,0.0,1.0
2024-10-16,23.1,23.13,23.07,23.07,3287,21.8014152857993,21.8297288121445,21.7731017594541,21.7731017594541,3482.78765413262,0.0,1.0
2024-10-17,23.13,23.14,23.13,23.13,1996,21.8297288121445,21.8391666542595,21.8297288121445,21.8297288121445,2114.89022137168,0.0,1.0
2024-10-18,23.1654,23.18,23.13,23.17,1929,21.8631387732318,21.8769180227198,21.8297288121445,21.8674801806047,2043.89941734768,0.0,1.0
2024-10-21,23.15,23.17,23.1442,23.17,1599,21.8486044963746,21.8674801806047,21.8431305479479,21.8674801806047,1694.24321842351,0.0,1.0
2024-10-22,23.18,23.18,23.1301,23.15,902,21.8769180227198,21.8769180227198,21.8298231905656,21.8486044963746,955.72694372608,0.0,1.0
2024-10-23,23.0999,23.1798,23.0,23.06,2023,21.8013209073781,21.8767292658775,21.7070368646486,21.763663917339,2143.49845582912,0.0,1.0
2024-10-24,23.05,23.14,23.02,23.14,1698,21.7542260752239,21.8391666542595,21.7259125488787,21.8391666542595,1799.14007810076,0.0,1.0
2024-10-25,23.04,23.1227,23.04,23.04,2118,21.7447882331089,21.8228391874005,21.7447882331089,21.7447882331089,2244.15705854971,0.0,1.0
2024-10-28,23.06,23.1142,23.05,23.1,1003,21.763663917339,21.8148170216027,21.7542260752239,21.8014152857993,1062.74293188166,0.0,1.0
2024-10-29,23.03,23.08,23.03,23.08,1415,21.7353503909938,21.7825396015691,21.7353503909938,21.7825396015691,1499.2833984173,0.0,1.0
2024-10-30,22.92,23.08,22.895,23.08,12868,21.6315341277281,21.7825396015691,21.6079395224404,21.7825396015691,13634.4726295645,0.0,1.0
2024-10-31,22.96,22.98,22.93,22.93,6949,21.6692854961884,21.6881611804185,21.6409719698432,21.6409719698432,7362.9118979518,0.0,1.0
2024-11-01,22.98,23.07,22.97,23.07,849,21.6881611804185,21.7731017594541,21.6787233383034,21.7731017594541,899.57003905038,0.0,1.0
2024-11-04,22.96,22.96,22.96,22.96,2069,21.6692854961884,21.6692854961884,21.6692854961884,21.6692854961884,2192.23841083066,0.0,1.0
2024-11-05,22.9599,22.9644,22.9599,22.9644,891,21.6691911177672,21.673438146719,21.6691911177672,21.673438146719,944.071737095276,0.0,1.0
2024-11-06,23.0,23.0799,22.95,23.0799,1527,21.7070368646486,21.782445223148,21.6598476540733,21.782445223148,1617.95459320369,0.0,1.0
2024-11-07,22.99,22.99,22.99,22.99,243,21.6975990225336,21.6975990225336,21.6975990225336,21.6975990225336,257.474110116893,0.0,1.0
2024-11-08,23.05,23.05,22.966,23.03,1426,21.7542260752239,21.7542260752239,21.6749482014574,21.7353503909938,1510.93860504811,0.0,1.0
2024-11-11,23.1,23.1,22.975,22.975,310,21.8014152857993,21.8014152857993,21.683442259361,21.683442259361,328.464914140892,0.0,1.0
2024-11-12,23.12,23.17,23.1,23.15,1520,21.8202909700294,21.8674801806047,21.8014152857993,21.8486044963746,1610.53764352954,0.0,1.0
2024-11-13,23.02,23.02,22.9918,22.9918,1603,21.7259125488787,21.7259125488787,21.6992978341143,21.6992978341143,1698.48147538017,0.0,1.0
2024-11-14,23.0283,23.11,22.94,23.11,3062,21.7337459578343,21.8108531279143,21.6504098119582,21.8108531279143,3244.38570032068,0.0,1.0
2024-11-15,23.27,23.27,22.93,22.975,4288,21.9618586017554,21.9618586017554,21.6409719698432,21.683442259361,4543.41145753595,0.0,1.0
2024-11-18,23.228,23.24,23.0001,23.0001,1619,21.9222196648721,21.9335450754102,21.7071312430698,21.7071312430698,1715.43450320679,0.0,1.0
2024-11-19,23.22,23.23,23.05,23.0556,1267,21.91466939118,21.9241072332951,21.7542260752239,21.7595112668084,1342.46789102101,0.0,1.0
2024-11-20,23.1806,23.21,23.15,23.21,753,21.8774842932467,21.905231549065,21.8486044963746,21.905231549065,797.851872090619,0.0,1.0
2024-11-21,23.2,23.22,23.15,23.15,1020,21.8957937069499,21.91466939118,21.8486044963746,21.8486044963746,1080.75552394745,0.0,1.0
2024-11-22,23.15,23.15,23.0782,23.1173,1193,21.8486044963746,21.8486044963746,21.7808407899884,21.8177427526583,1264.06013732285,0.0,1.0
2024-11-25,23.189,23.21,23.12,23.12,15418,21.8854120806233,21.905231549065,21.8202909700294,21.8202909700294,16336.3614394332,0.0,1.0
2024-11-26,23.22,23.22,23.22,23.22,127,21.91466939118,21.91466939118,21.91466939118,21.91466939118,134.56465837385,0.0,1.0
2024-11-27,23.125,23.18,23.125,23.15,757,21.8250098910869,21.8769180227198,21.8250098910869,21.8486044963746,802.090129047278,0.0,1.0
2024-11-29,23.18,23.18,23.03,23.03,271,21.8769180227198,21.8769180227198,21.7353503909938,21.7353503909938,287.14190881349,0.0,1.0
2024-12-02,23.18,23.18,23.18,23.18,132,21.8769180227198,21.8769180227198,21.8769180227198,21.8769180227198,139.86247956967,0.0,1.0
2024-12-03,23.135,23.1901,23.07,23.09,1470,21.834447733202,21.886450243256,21.7731017594541,21.7919774436842,1557.55943157133,0.0,1.0
2024-12-04,23.1018,23.115,23.0711,23.11,1022,21.80311409738,21.8155720489719,21.7741399220867,21.8108531279143,1082.87465242578,0.0,1.0
2024-12-05,23.2022,23.2022,23.11,23.11,422,21.8978700322152,21.8978700322152,21.8108531279143,21.8108531279143,447.13610892728,0.0,1.0
2024-12-06,23.085,23.17,23.05,23.17,10367,21.7872585226267,21.8674801806047,21.7542260752239,21.8674801806047,10984.5024674149,0.0,1.0
2024-12-09,23.1415,23.17,23.1415,23.1559,450,21.8405823305768,21.8674801806047,21.8405823305768,21.8541728232225,476.803907623876,0.0,1.0
2024-12-10,23.22,23.22,23.09,23.09,4269,21.91466939118,21.91466939118,21.7919774436842,21.7919774436842,4523.27973699185,0.0,1.0
2024-12-11,23.21,23.22,23.09,23.22,725,21.905231549065,21.91466939118,21.7919774436842,21.91466939118,768.184073394022,0.0,1.0
2024-12-12,23.17,23.18,23.1007,23.1007,1676,21.8674801806047,21.8769180227198,21.8020759347473,21.8020759347473,1775.82966483915,0.0,1.0
2024-12-13,23.06,23.11,22.92,23.06,20779,21.763663917339,21.8108531279143,21.6315341277281,21.763663917339,22016.6853255923,0.0,1.0
2024-12-16,22.8344,22.88,22.72,22.83,4028,21.8677633158682,21.9114329549742,21.7582061510933,21.8635495787614,4206.05262053744,0.3359,1.0
2024-12-17,22.89,22.89,22.7,22.8,2891,21.9210096302168,21.9210096302168,21.7390528006082,21.8348195530338,3018.79298062904,0.0,1.0
2024-12-18,22.8,22.8899,22.8,22.8899,729,21.8348195530338,21.9209138634644,21.8348195530338,21.9209138634644,761.224518463703,0.0,1.0
2024-12-19,22.65,22.79,22.59,22.79,5694,21.6911694243954,21.8252428777912,21.63370937294,21.8252428777912,5945.69603310333,0.0,1.0
2024-12-20,22.6001,22.7,22.6001,22.7,5344,21.643381814935,21.7390528006082,21.643381814935,21.7390528006082,5580.22472794244,0.0,1.0
2024-12-23,22.65,22.71,22.63,22.63,3534,21.6911694243954,21.7486294758507,21.6720160739103,21.6720160739103,3690.21597839606,0.0,1.0
2024-12-24,22.65,22.65,22.65,22.65,793,21.6911694243954,21.6911694243954,21.6911694243954,21.6911694243954,828.053557121697,0.0,1.0
2024-12-26,22.7,22.7186,22.66,22.7186,1073,21.7390528006082,21.7568654165593,21.7007460996379,21.7568654165593,1120.43060125042,0.0,1.0
2024-12-27,22.72,22.72,22.65,22.67,2562,21.7582061510933,21.7582061510933,21.6911694243954,21.7103227748805,2675.24995377779,0.0,1.0
2024-12-30,22.79,22.79,22.65,22.66,3320,21.8252428777912,21.8252428777912,21.6911694243954,21.7007460996379,3466.7563803834,0.0,1.0
2024-12-31,22.66,22.8,22.65,22.8,3436,21.7007460996379,21.8348195530338,21.6911694243954,21.8348195530338,3587.88401295102,0.0,1.0
2025-01-02,22.68,22.7,22.62,22.68,7808,21.7198994501231,21.7390528006082,21.6624393986677,21.7198994501231,8153.14271627516,0.0,1.0
2025-01-03,22.7,22.798,22.6581,22.66,2504,21.7390528006082,21.8329042179853,21.6989265313419,21.7007460996379,2614.68613749398,0.0,1.0
2025-01-06,22.7,22.77,22.7,22.77,7239,21.7390528006082,21.8060895273061,21.7390528006082,21.8060895273061,7558.99079445645,0.0,1.0
2025-01-07,22.71,22.75,22.7,22.73,6590,21.7486294758507,21.786936176821,21.7390528006082,21.7677828263359,6881.30257431525,0.0,1.0
2025-01-08,22.68,22.79,22.68,22.745,4841,21.7198994501231,21.8252428777912,21.7198994501231,21.7821478391997,5054.99025223976,0.0,1.0
2025-01-10,22.7399,22.74,22.7399,22.74,1023,21.777263734826,21.7773595015784,21.777263734826,21.7773595015784,1068.22041479886,0.0,1.0
2025-01-13,22.7136,22.73,22.68,22.73,768,21.7520770789381,21.7677828263359,21.7198994501231,21.7677828263359,801.948463895917,0.0,1.0
2025-01-14,22.7136,22.7136,22.7136,22.7136,150,21.7520770789381,21.7520770789381,21.7520770789381,21.7520770789381,156.630559354671,0.0,1.0
2025-01-15,22.77,22.77,22.71,22.71,532,21.8060895273061,21.8060895273061,21.7486294758507,21.7486294758507,555.516383844568,0.0,1.0
2025-01-16,22.79,22.8113,22.77,22.77,1284,21.8252428777912,21.8456411960579,21.8060895273061,21.8060895273061,1340.75758807599,0.0,1.0
2025-01-17,22.8033,22.81,22.79,22.79,4635,21.8379798558638,21.8443962282763,21.8252428777912,21.8252428777912,4839.88428405936,0.0,1.0
2025-01-21,22.8328,22.85,22.81,22.85,595,21.8662310478294,21.8827029292466,21.8443962282763,21.8827029292466,621.30121877353,0.0,1.0
2025-01-22,22.84,22.84,22.8239,22.8239,804,21.873126254004,21.873126254004,21.8577078068635,21.8577078068635,839.53979814104,0.0,1.0
2025-01-23,22.8,22.8,22.8,22.8,435,21.8348195530338,21.8348195530338,21.8348195530338,21.8348195530338,454.228622128547,0.0,1.0
2025-01-24,22.85,22.85,22.795,22.8,13303,21.8827029292466,21.8827029292466,21.8300312154125,21.8348195530338,13891.0422073013,0.0,1.0
2025-01-27,22.7999,22.8,22.77,22.782,2116,21.8347237862813,21.8348195530338,21.8060895273061,21.8175815375972,2209.5350906299,0.0,1.0
2025-01-28,22.8377,22.8377,22.77,22.77,728,21.8709236186982,21.8709236186982,21.8060895273061,21.8060895273061,760.180314734673,0.0,1.0
2025-01-29,22.88,22.88,22.854,22.88,1333,21.9114329549742,21.9114329549742,21.8865335993436,21.9114329549742,1391.92357079852,0.0,1.0
2025-01-30,22.81,22.81,22.81,22.81,217,21.8443962282763,21.8443962282763,21.8443962282763,21.8443962282763,226.592209199759,0.0,1.0
2025-01-31,22.83,22.83,22.83,22.83,244,21.8635495787614,21.8635495787614,21.8635495787614,21.8635495787614,254.7857098836,0.0,1.0
2025-02-03,22.8499,22.85,22.75,22.75,1338,21.8826071624941,21.8827029292466,21.786936176821,21.786936176821,1397.14458944367,0.0,1.0
2025-02-04,22.92,22.92,22.8501,22.854,2774,21.9497396559445,21.9497396559445,21.882798695999,21.8865335993436,2896.62114433239,0.0,1.0
2025-02-05,22.92,22.98,22.92,22.9601,4837,21.9497396559445,22.0071997073998,21.9497396559445,21.9881421236671,5050.81343732364,0.0,1.0
2025-02-06,22.95,22.98,22.95,22.9517,1709,21.9784696816721,22.0071997073998,21.9784696816721,21.9800977164634,1784.54417291423,0.0,1.0
2025-02-07,22.9678,22.9678,22.9405,22.95,1072,21.9955161636039,21.9955161636039,21.9693718401917,21.9784696816721,1119.38639752139,0.0,1.0
2025-02-10,23.0024,23.006,22.9589,22.9589,2286,22.0286514599432,22.0320990630305,21.986992922638,21.986992922638,2387.04972456519,0.0,1.0
2025-02-11,22.9955,23.025,22.9867,23.02,3247,22.0220435540258,22.0502947459913,22.0136160798123,22.0455064083701,3390.52950816412,0.0,1.0
2025-02-12,22.96,23.0299,22.96,23.0174,1965,21.9880463569147,22.0549873168602,21.9880463569147,22.043016472807,2051.8603275462,0.0,1.0
2025-02-13,23.03,23.03,23.0116,23.0116,1541,22.0550830836126,22.0550830836126,22.0374620011663,22.0374620011663,1609.11794643699,0.0,1.0
2025-02-14,23.0001,23.015,23.0001,23.015,551,22.0264488246374,22.0407180707488,22.0264488246374,22.0407180707488,575.35625469616,0.0,1.0
2025-02-18,22.99,23.0,22.96,23.0,1732,22.0167763826424,22.0263530578849,21.9880463569147,22.0263530578849,1808.56085868194,0.0,1.0
2025-02-19,22.97,22.9742,22.91,22.9585,3165,21.9976230321573,22.0016452357591,21.9401629807019,21.9866098556283,3304.90480238357,0.0,1.0
2025-02-20,23.002,23.01,22.9548,22.97,2321,22.0282683929335,22.0359297331275,21.9830664857886,21.9976230321573,2423.59685508128,0.0,1.0
2025-02-21,22.9756,23.0033,22.9756,23.0026,2740,22.0029859702931,22.029513360715,22.0029859702931,22.028842993448,2861.11821754534,0.0,1.0
2025-02-24,23.01,23.01,22.98,22.98,2973,22.0359297331275,22.0359297331275,22.0071997073998,22.0071997073998,3104.41768640959,0.0,1.0
2025-02-25,22.9937,23.0099,22.9884,23.0032,917,22.0203197524821,22.0358339663751,22.0152441146036,22.0294175939626,957.534819521561,0.0,1.0
2025-02-26,23.08,23.08,22.9868,22.9868,9887,22.1029664598254,22.1029664598254,22.0137118465648,22.0137118465648,10324.0422689309,0.0,1.0
2025-02-27,23.0,23.0747,23.0,23.0747,5587,22.0263530578849,22.0978908219469,22.0263530578849,22.0978908219469,5833.96623409701,0.0,1.0
2025-02-28,23.0859,23.13,23.01,23.0501,6589,22.1086166982185,22.1508498360382,22.0359297331275,22.0743322008502,6880.25837058621,0.0,1.0
2025-03-03,23.19,23.19,23.06,23.06,4601,22.2083098874936,22.2083098874936,22.0838131093403,22.0838131093403,4804.38135727228,0.0,1.0
2025-03-04,23.48,23.49,23.164,23.1899,65195,22.4860334695278,22.4956101447703,22.1834105318629,22.2082141207411,68076.8621141853,0.0,1.0
2025-03-05,23.45,23.4721,23.4,23.4,5492,22.4573034438001,22.4784678960861,22.4094200675873,22.4094200675873,5734.76687983904,0.0,1.0
2025-03-06,23.46,23.53,23.2563,23.44,8651,22.4668801190426,22.5339168457406,22.2718032443517,22.4477267685575,9033.40645984845,0.0,1.0
2025-03-07,23.49,23.49,23.1215,23.1215,4292,22.4956101447703,22.4956101447703,22.142709662082,22.142709662082,4481.72240500167,0.0,1.0
2025-03-10,23.24,23.28,23.24,23.28,2459,22.2561932637063,22.2944999646766,22.2561932637063,22.2944999646766,2567.69696968759,0.0,1.0
2025-03-11,23.4324,23.45,23.25,23.25,918,22.4404484953732,22.4573034438001,22.2657699389489,22.2657699389489,958.579023250589,0.0,1.0
2025-03-12,23.3649,23.4,23.15,23.1617,8211,22.3758059374859,22.4094200675873,22.1700031865233,22.1812078965571,8573.95681907473,0.0,1.0
2025-03-13,23.3,23.3999,23.21,23.21,2392,22.3136533151617,22.4093243008349,22.2274632379787,22.2274632379787,2497.7353198425,0.0,1.0
2025-03-14,23.32,23.32,23.2433,23.2433,865,22.3328066656468,22.3328066656468,22.2593535665364,22.2593535665364,903.23622561194,0.0,1.0
2025-03-17,23.0846,23.15,22.9801,23.0932,4043,22.4290881643667,22.4926310616207,22.327555553311,22.4374439581952,4161.16059271085,0.3359375,1.0
2025-03-18,22.91,23.05,22.9,23.05,12431,22.2594461175693,22.395470668266,22.2497300782339,22.395470668266,12794.3080207738,0.0,1.0
2025-03-19,23.0,23.07,22.7624,23.0,18510,22.3468904715886,22.4149027469369,22.1160373769777,22.3468904715886,19050.9726863907,0.0,1.0
2025-03-20,23.0417,23.07,22.9189,22.985,7768,22.3874063556175,22.4149027469369,22.2680933925779,22.3323164125854,7995.02732727625,0.0,1.0
2025-03-21,23.049,23.06,22.98,23.0453,6961,22.3944990643324,22.4051867076014,22.3274583929176,22.3909041297783,7164.4419702845,0.0,1.0
2025-03-24,22.9577,23.06,22.93,23.0599,1824,22.3057916251995,22.4051867076014,22.2788781962403,22.4050895472081,1877.30816747579,0.0,1.0
2025-03-25,23.12,23.12,22.95,22.95,2105,22.4634829436143,22.4634829436143,22.2983102749112,22.2983102749112,2166.52066476783,0.0,1.0
2025-03-26,23.1254,23.1254,22.98,23.1211,1149,22.4687296048554,22.4687296048554,22.3274583929176,22.4645517079412,1182.58063839346,0.0,1.0
2025-03-27,23.0,23.065,23.0,23.065,399,22.3468904715886,22.4100447272692,22.3468904715886,22.4100447272692,410.661161635327,0.0,1.0
2025-03-28,22.98,23.0,22.98,23.0,680,22.3274583929176,22.3468904715886,22.3274583929176,22.3468904715886,699.873658927376,0.0,1.0
2025-03-31,23.0,23.0,23.0,23.0,200,22.3468904715886,22.3468904715886,22.3468904715886,22.3468904715886,205.845193802169,0.0,1.0
2025-04-01,23.108,23.16,23.05,23.14,3181,22.4518236964117,22.5023471009562,22.395470668266,22.4829150222852,3273.9678074235,0.0,1.0
2025-04-02,23.1699,23.1781,23.15,23.15,1687,22.5119659798983,22.5199331321534,22.4926310616207,22.4926310616207,1736.3042097213,0.0,1.0
2025-04-03,22.9076,23.188,22.9076,23.188,649,22.2571142681288,22.5295520110955,22.2571142681288,22.5295520110955,667.967653888039,0.0,1.0
2025-04-04,22.88,23.0,22.77,23.0,4271,22.2302979995629,22.3468904715886,22.1234215668727,22.3468904715886,4395.82411364532,0.0,1.0
2025-04-07,22.76,22.99,22.6392,22.82,2135,22.1137055275372,22.3371744322531,21.9963357723647,22.1720017635501,2197.39744383816,0.0,1.0
2025-04-08,22.7846,22.7846,22.6728,22.7724,557,22.1376069843025,22.1376069843025,22.0289816645319,22.1257534163132,573.278864739041,0.0,1.0
2025-04-09,22.741,22.75,22.4575,22.6067,5502,22.0952450527998,22.1039894882018,21.8197953376392,21.9647586445244,5662.80128149768,0.0,1.0
2025-04-10,22.44,22.83,22.35,22.75,11912,21.8027922688021,22.1817178028855,21.7153479147828,22.1039894882018,12260.1397428572,0.0,1.0
2025-04-11,22.34,22.4042,21.94,22.21,15768,21.7056318754473,21.7680088479811,21.3169903020284,21.5793233640862,16228.8350793631,0.0,1.0
2025-04-14,22.22,22.24,22.11,22.11,5471,21.5890394034217,21.6084714820926,21.4821629707315,21.4821629707315,5630.89527645833,0.0,1.0
2025-04-15,22.4709,22.4709,22.2456,22.2456,2098,21.8328148303487,21.8328148303487,21.6139124641205,21.6139124641205,2159.31608298475,0.0,1.0
2025-04-16,22.74,22.74,22.585,22.74,570,22.0942734488663,22.0942734488663,21.9436748391664,22.0942734488663,586.658802336181,0.0,1.0
2025-04-17,22.74,22.74,22.74,22.74,0,22.0942734488663,22.0942734488663,22.0942734488663,22.0942734488663,0,0.0,1.0
2025-04-21,22.74,22.74,22.74,22.74,121,22.0942734488663,22.0942734488663,22.0942734488663,22.0942734488663,124.536342250312,0.0,1.0
2025-04-22,22.66,22.66,22.4,22.4,377,22.0165451341825,22.0165451341825,21.7639281114602,21.7639281114602,388.018190317089,0.0,1.0
2025-04-23,22.56,22.68,22.56,22.68,2415,21.9193847408278,22.0359772128534,21.9193847408278,22.0359772128534,2485.58071516119,0.0,1.0
2025-04-24,22.611,22.85,22.57,22.68,2075,21.9689365414387,22.2011498815565,21.9291007801632,22.0359772128534,2135.6438856975,0.0,1.0
2025-04-25,22.5897,22.62,22.43,22.56,8769,21.9482413776541,21.9776809768406,21.7930762294666,21.9193847408278,9025.28252225612,0.0,1.0
2025-04-28,22.64,22.68,22.443,22.6655,7672,21.9971130555115,22.0359772128534,21.8057070806027,22.021888955817,7896.22163425123,0.0,1.0
2025-04-29,22.65,22.71,22.6243,22.6243,1072,22.006829094847,22.0651253308599,21.9818588737549,21.9818588737549,1103.33023877963,0.0,1.0
2025-04-30,22.65,22.69,22.65,22.68,1094,22.006829094847,22.0456932521889,22.006829094847,22.0359772128534,1125.97321009787,0.0,1.0
2025-05-01,22.66,22.66,22.65,22.65,320,22.0165451341825,22.0165451341825,22.006829094847,22.006829094847,329.352310083471,0.0,1.0
2025-05-02,22.73,22.73,22.59,22.73,1853,22.0845574095308,22.0845574095308,21.9485328588342,22.0845574095308,1907.1557205771,0.0,1.0
2025-05-05,22.7285,22.87,22.66,22.87,1920,22.0831000036305,22.2205819602274,22.0165451341825,22.2205819602274,1976.11386050082,0.0,1.0
2025-05-06,22.7499,22.7499,22.7499,22.7499,576,22.1038923278084,22.1038923278084,22.1038923278084,22.1038923278084,592.834158150247,0.0,1.0
2025-05-07,22.7435,22.89,22.65,22.87,2032,22.0976740626337,22.2400140388984,22.006829094847,22.2205819602274,2091.38716903004,0.0,1.0
2025-05-08,22.74,22.74,22.7158,22.7158,2928,22.0942734488663,22.0942734488663,22.0707606336744,22.0707606336744,3013.57363726375,0.0,1.0
2025-05-09,22.85,22.87,22.8,22.8526,8231,22.2011498815565,22.2205819602274,22.1525696848791,22.2036760517837,8471.55895092827,0.0,1.0
2025-05-12,22.96,22.96,22.8175,22.85,5467,22.3080263142467,22.3080263142467,22.1695727537162,22.2011498815565,5626.77837258229,0.0,1.0
2025-05-13,22.88,22.88,22.8,22.85,4602,22.2302979995629,22.2302979995629,22.1525696848791,22.2011498815565,4736.49790938791,0.0,1.0
2025-05-14,22.8501,22.99,22.8501,22.88,669,22.2012470419498,22.3371744322531,22.2012470419498,22.2302979995629,688.552173268257,0.0,1.0
2025-05-15,22.8705,22.8705,22.8705,22.8705,141,22.2210677621942,22.2210677621942,22.2210677621942,22.2210677621942,145.120861630529,0.0,1.0
2025-05-16,22.99,22.99,22.899,22.899,964,22.3371744322531,22.3371744322531,22.2487584743003,22.2487584743003,992.173834126456,0.0,1.0
2025-05-19,22.99,22.99,22.99,22.99,160,22.3371744322531,22.3371744322531,22.3371744322531,22.3371744322531,164.676155041735,0.0,1.0
2025-05-20,22.85,22.95,22.85,22.95,1474,22.2011498815565,22.2983102749112,22.2011498815565,22.2983102749112,1517.07907832199,0.0,1.0
2025-05-21,22.85,22.932,22.85,22.902,13106,22.2011498815565,22.2808214041074,22.2011498815565,22.2516732861009,13489.0355498561,0.0,1.0
2025-05-22,22.92,22.95,22.9,22.9,5902,22.2691621569048,22.2983102749112,22.2497300782339,22.2497300782339,6074.49166910201,0.0,1.0
2025-05-23,22.92,22.92,22.9138,22.9138,2853,22.2691621569048,22.2691621569048,22.2631382125168,22.2631382125168,2936.38168958794,0.0,1.0
2025-05-27,22.97,22.9899,22.97,22.9899,697,22.3177423535822,22.3370772718598,22.3177423535822,22.3370772718598,717.370500400559,0.0,1.0
2025-05-28,22.945,22.945,22.88,22.91,1108,22.2934522552435,22.2934522552435,22.2302979995629,22.2594461175693,1140.38237366402,0.0,1.0
2025-05-29,22.99,23.1059,22.98,22.98,2595,22.3371744322531,22.4497833281512,22.3274583929176,22.3274583929176,2670.84138958315,0.0,1.0
2025-05-30,23.0365,23.0365,23.01,23.03,3244,22.3823540151631,22.3823540151631,22.3566065109241,22.376038589595,3338.80904347118,0.0,1.0
2025-06-02,23.02,23.13,22.9278,23.13,772,22.3663225502595,22.4731989829497,22.2767406675865,22.4731989829497,794.562448076374,0.0,1.0
2025-06-03,23.02,23.02,23.02,23.02,94,22.3663225502595,22.3663225502595,22.3663225502595,22.3663225502595,96.7472410870197,0.0,1.0
2025-06-04,22.9284,22.9992,22.9284,22.9992,410,22.2773236299466,22.3461131884417,22.2773236299466,22.3461131884417,421.982647294447,0.0,1.0
2025-06-05,23.05,23.1026,22.9291,23.0,2786,22.395470668266,22.4465770351705,22.2780037527001,22.3468904715886,2867.42354966421,0.0,1.0
2025-06-06,23.12,23.12,23.06,23.06,5154,22.4634829436143,22.4634829436143,22.4051867076014,22.4051867076014,5304.63064428189,0.0,1.0
2025-06-09,23.15,23.15,23.12,23.12,2253,22.4926310616207,22.4926310616207,22.4634829436143,22.4634829436143,2318.84610818143,0.0,1.0
2025-06-10,23.15,23.18,23.15,23.18,532,22.4926310616207,22.5217791796271,22.4926310616207,22.5217791796271,547.54821551377,0.0,1.0
2025-06-11,23.16,23.17,23.1501,23.1501,5550,22.5023471009562,22.5120631402916,22.492728222014,22.492728222014,5712.20412801018,0.0,1.0
2025-06-12,23.22,23.22,23.22,23.22,2431,22.560643336969,22.560643336969,22.560643336969,22.560643336969,2502.04833066537,0.0,1.0
2025-06-13,23.27,23.27,23.22,23.22,4560,22.6092235336464,22.6092235336464,22.560643336969,22.560643336969,4693.27041868945,0.0,1.0
2025-06-16,23.04,23.15,22.99,23.15,2073,22.712116390209,22.8205509736692,22.6628279431817,22.8205509736692,2102.92687741728,0.3359,1.0
2025-06-17,23.1,23.1,23.1,23.1,363,22.7712625266419,22.7712625266419,22.7712625266419,22.7712625266419,368.240451761925,0.0,1.0
2025-06-18,23.07,23.1,23.03,23.095,4974,22.7416894584254,22.7712625266419,22.7022587008036,22.7663336819391,5045.80718199399,0.0,1.0
2025-06-20,23.07,23.07,23.07,23.07,41,22.7416894584254,22.7416894584254,22.7416894584254,22.7416894584254,41.5918967554792,0.0,1.0
2025-06-23,23.07,23.07,23.07,23.07,0,22.7416894584254,22.7416894584254,22.7416894584254,22.7416894584254,0,0.0,1.0
2025-06-24,23.0299,23.2489,23.0,23.2489,3085,22.7021601239095,22.9180435218894,22.6726856325871,22.9180435218894,3129.53662172325,0.0,1.0
2025-06-25,23.07,23.1136,23.03,23.0906,3253,22.7416894584254,22.7846689842333,22.7022587008036,22.7619962986007,3299.9619547701,0.0,1.0
2025-06-26,23.07,23.07,23.06,23.06,600,22.7416894584254,22.7416894584254,22.73183176902,22.73183176902,608.661903738721,0.0,1.0
2025-06-27,23.11,23.1344,23.11,23.1344,612,22.7811202160473,22.8051729781967,22.7811202160473,22.8051729781967,620.835141813495,0.0,1.0
2025-06-30,23.16,23.17,23.16,23.17,25292,22.8304086630747,22.8402663524802,22.8304086630747,22.8402663524802,25657.1281155995,0.0,1.0
2025-07-01,23.1764,23.1764,23.1764,23.1764,226,22.8465752736997,22.8465752736997,22.8465752736997,22.8465752736997,229.262650408251,0.0,1.0
2025-07-02,23.2,23.28,23.19,23.28,1546,22.8698394206966,22.9487009359404,22.8599817312911,22.9487009359404,1568.31883863343,0.0,1.0
2025-07-03,23.19,23.19,23.17,23.17,1821,22.8599817312911,22.8599817312911,22.8402663524802,22.8402663524802,1847.28887784702,0.0,1.0
2025-07-07,23.25,23.259,23.1101,23.18,2496,22.919127867724,22.9279997881889,22.7812187929414,22.8501240418856,2532.03351955307,0.0,1.0
2025-07-08,23.2,23.2425,23.15,23.15,4024,22.8698394206966,22.9117346006698,22.8205509736692,22.8205509736692,4082.09250107434,0.0,1.0
2025-07-09,23.2,23.2,23.2,23.2,288,22.8698394206966,22.8698394206966,22.8698394206966,22.8698394206966,292.157713794585,0.0,1.0
2025-07-10,23.2001,23.25,23.2,23.2,2491,22.8699379975906,22.919127867724,22.8698394206966,22.8698394206966,2526.96133702192,0.0,1.0
2025-07-11,23.25,23.25,23.2,23.2,240,22.919127867724,22.919127867724,22.8698394206966,22.8698394206966,243.464761495487,0.0,1.0
2025-07-14,23.15,23.2149,23.15,23.16,7260,22.8205509736692,22.8845273779107,22.8205509736692,22.8304086630747,7364.80903523851,0.0,1.0
2025-07-15,23.25,23.25,23.18,23.18,1851,22.919127867724,22.919127867724,22.8501240418856,22.8501240418856,1877.72197303395,0.0,1.0
2025-07-16,23.17,23.17,23.17,23.17,476,22.8402663524802,22.8402663524802,22.8402663524802,22.8402663524802,482.87177696605,0.0,1.0
2025-07-17,23.2607,23.2607,23.23,23.23,830,22.9296755953878,22.9296755953878,22.899412488913,22.899412488913,841.982300171896,0.0,1.0
2025-07-18,23.3,23.36,23.23,23.23,6060,22.9684163147513,23.0275624511842,22.899412488913,22.899412488913,6147.48522776107,0.0,1.0
2025-07-21,23.34,23.3499,23.25,23.27,3257,23.0078470723732,23.0176061848846,22.919127867724,22.9388432465349,3304.01970079502,0.0,1.0
2025-07-22,23.25,23.35,23.25,23.35,3080,22.919127867724,23.0177047617787,22.919127867724,23.0177047617787,3124.46443919209,0.0,1.0
2025-07-23,23.3,23.3098,23.26,23.26,2377,22.9684163147513,22.9780768503687,22.9289855571294,22.9289855571294,2411.31557531156,0.0,1.0
2025-07-24,23.3,23.3,23.24,23.26,6283,22.9684163147513,22.9684163147513,22.9092701783185,22.9289855571294,6373.70456865063,0.0,1.0
2025-07-25,23.2999,23.3,23.25,23.26,5498,22.9683177378573,22.9684163147513,22.919127867724,22.9289855571294,5577.37191125912,0.0,1.0
2025-07-28,23.33,23.33,23.33,23.33,188,22.9979893829677,22.9979893829677,22.9979893829677,22.9979893829677,190.714063171466,0.0,1.0
2025-07-29,23.27,23.3104,23.27,23.3001,1561,22.9388432465349,22.978668311733,22.9388432465349,22.9685148916454,1583.5353862269,0.0,1.0
2025-07-30,23.31,23.4,23.3,23.3335,2133,22.9782740041568,23.066993208806,22.9684163147513,23.0014395742597,2163.79306779115,0.0,1.0
2025-07-31,23.32,23.3458,23.31,23.3458,12005,22.9881316935623,23.0135645322284,22.9782740041568,23.0135645322284,12178.3102573055,0.0,1.0
2025-08-01,23.3,23.49,23.3,23.49,4542,22.9684163147513,23.1557124134553,22.9684163147513,23.1557124134553,4607.57061130211,0.0,1.0
2025-08-04,23.3,23.3726,23.3,23.3296,806,22.9684163147513,23.039983139835,22.9684163147513,22.9975950753915,817.635824022347,0.0,1.0
2025-08-05,23.5,23.5054,23.3755,23.3755,3418,23.1655701028608,23.1708932551397,23.0428418697626,23.0428418697626,3467.34397829823,0.0,1.0
2025-08-06,23.45,23.45,23.45,23.45,200,23.1162816558334,23.1162816558334,23.1162816558334,23.1162816558334,202.88730124624,0.0,1.0
2025-08-07,23.35,23.4,23.32,23.4,2252,23.0177047617787,23.066993208806,22.9881316935623,23.066993208806,2284.51101203266,0.0,1.0
2025-08-08,23.322,23.352,23.322,23.352,763,22.9901032314434,23.0196762996598,22.9901032314434,23.0196762996598,774.015054254404,0.0,1.0
2025-08-11,23.33,23.48,23.32,23.48,2759,22.9979893829677,23.1458547240498,22.9881316935623,23.1458547240498,2798.83032069188,0.0,1.0
2025-08-12,23.416,23.416,23.3408,23.35,2700,23.0827655118548,23.0827655118548,23.0086356875256,23.0177047617787,2738.97856682424,0.0,1.0
2025-08-13,23.4142,23.45,23.3562,23.45,1197,23.0809911277618,23.1162816558334,23.0238165292101,23.1162816558334,1214.28049795875,0.0,1.0
2025-08-14,23.3782,23.4453,23.34,23.4453,5520,23.0455034459021,23.1116485418128,23.0078470723732,23.1116485418128,5599.68951439622,0.0,1.0
2025-08-15,23.39,23.39,23.36,23.36,868,23.0571355194006,23.0571355194006,23.0275624511842,23.0275624511842,880.53088740868,0.0,1.0
2025-08-18,23.4458,23.4458,23.39,23.39,3057,23.1121414262831,23.1121414262831,23.0571355194006,23.0571355194006,3101.13239954878,0.0,1.0
2025-08-19,23.51,23.51,23.39,23.4,7632,23.1754277922662,23.1754277922662,23.0571355194006,23.066993208806,7742.17941555653,0.0,1.0
2025-08-20,23.455,23.51,23.455,23.51,388,23.1212105005361,23.1754277922662,23.1212105005361,23.1754277922662,393.601364417706,0.0,1.0
2025-08-21,23.41,23.41,23.4,23.41,616,23.0768508982115,23.0768508982115,23.066993208806,23.0768508982115,624.892887838419,0.0,1.0
2025-08-22,23.464,23.464,23.464,23.464,892,23.1300824210011,23.1300824210011,23.1300824210011,23.1300824210011,904.877363558228,0.0,1.0
2025-08-25,23.464,23.464,23.464,23.464,142,23.1300824210011,23.1300824210011,23.1300824210011,23.1300824210011,144.04998388483,0.0,1.0
2025-08-26,23.45,23.45,23.45,23.45,537,23.1162816558334,23.1162816558334,23.1162816558334,23.1162816558334,544.752403846154,0.0,1.0
2025-08-27,23.465,23.477,23.45,23.4765,4283,23.1310681899416,23.1428974172282,23.1162816558334,23.1424045327579,4344.83155618823,0.0,1.0
2025-08-28,23.45,23.4671,23.45,23.45,963,23.1162816558334,23.1331383047168,23.1162816558334,23.1162816558334,976.902355500645,0.0,1.0
2025-08-29,23.46,23.478,23.46,23.46,691,23.1261393452389,23.1438831861687,23.1261393452389,23.1261393452389,700.975625805758,0.0,1.0
2025-09-02,23.4101,23.44,23.39,23.4,10095,23.0769494751056,23.1064239664279,23.0571355194006,23.066993208806,10240.7365304039,0.0,1.0
2025-09-03,23.4622,23.4622,23.455,23.455,2194,23.1283080369081,23.1283080369081,23.1212105005361,23.1212105005361,2225.67369467125,0.0,1.0
2025-09-04,23.4994,23.4994,23.49,23.49,691,23.1649786414964,23.1649786414964,23.1557124134553,23.1557124134553,700.97562580576,0.0,1.0
2025-09-05,23.45,23.4885,23.45,23.4885,535,23.1162816558334,23.1542337600445,23.1162816558334,23.1542337600445,542.723530833692,0.0,1.0
2025-09-08,23.42,23.4927,23.42,23.4927,11366,23.086708587617,23.1583739895948,23.086708587617,23.1583739895948,11530.0853298238,0.0,1.0
2025-09-09,23.45,23.489,23.34,23.34,37138,23.1162816558334,23.1547266445148,23.0078470723732,23.0078470723732,37674.1429684143,0.0,1.0
2025-09-10,23.42,23.5,23.41,23.488,11398,23.086708587617,23.1655701028608,23.0768508982115,23.1537408755742,11562.5472980232,0.0,1.0
2025-09-11,23.45,23.4912,23.44,23.44,17784,23.1162816558334,23.156895336184,23.1064239664279,23.1064239664279,18040.7388268157,0.0,1.0
2025-09-12,23.48,23.52,23.45,23.49,15015,23.1458547240498,23.1852854816717,23.1162816558334,23.1557124134553,15231.7641410615,0.0,1.0
2025-09-15,23.27,23.27,23.27,23.27,548,23.27,23.27,23.27,23.27,548,0.3359375,1.0
2025-09-16,23.22,23.22,23.21,23.21,708,23.22,23.22,23.21,23.21,708,0.0,1.0
2025-09-17,23.3,23.31,23.27,23.27,944,23.3,23.31,23.27,23.27,944,0.0,1.0
2025-09-18,23.3015,23.3015,23.27,23.3,1803,23.3015,23.3015,23.27,23.3,1803,0.0,1.0
2025-09-19,23.3899,23.3899,23.27,23.31,5441,23.3899,23.3899,23.27,23.31,5441,0.0,1.0
2025-09-22,23.39,23.47,23.39,23.47,1197,23.39,23.47,23.39,23.47,1197,0.0,1.0
2025-09-23,23.455,23.4655,23.4,23.4,1175,23.455,23.4655,23.4,23.4,1175,0.0,1.0
2025-09-24,23.4,23.41,23.27,23.31,3729,23.4,23.41,23.27,23.31,3729,0.0,1.0
2025-09-25,23.52,23.52,23.32,23.45,5189,23.52,23.52,23.32,23.45,5189,0.0,1.0
2025-09-26,23.436,23.436,23.4,23.4,550,23.436,23.436,23.4,23.4,550,0.0,1.0
2025-09-29,23.5119,23.52,23.5119,23.52,547,23.5119,23.52,23.5119,23.52,547,0.0,1.0
2025-09-30,23.4983,23.52,23.44,23.52,1545,23.4983,23.52,23.44,23.52,1545,0.0,1.0
2025-10-01,23.55,23.55,23.497,23.55,1788,23.55,23.55,23.497,23.55,1788,0.0,1.0
2025-10-02,23.5799,23.58,23.5799,23.58,604,23.5799,23.58,23.5799,23.58,604,0.0,1.0
2025-10-03,23.6,23.6,23.58,23.58,427,23.6,23.6,23.58,23.58,427,0.0,1.0
2025-10-06,23.5185,23.6,23.5185,23.6,2590,23.5185,23.6,23.5185,23.6,2590,0.0,1.0
2025-10-07,23.51,23.6,23.51,23.6,4872,23.51,23.6,23.51,23.6,4872,0.0,1.0
2025-10-08,23.63,23.63,23.63,23.63,217,23.63,23.63,23.63,23.63,217,0.0,1.0
2025-10-09,23.35,23.49,23.35,23.49,1536,23.35,23.49,23.35,23.49,1536,0.0,1.0
2025-10-10,23.33,23.475,23.31,23.33,2298,23.33,23.475,23.31,23.33,2298,0.0,1.0
2025-10-13,23.3,23.455,23.28,23.29,1587,23.3,23.455,23.28,23.29,1587,0.0,1.0
2025-10-14,23.4508,23.4508,23.27,23.27,446,23.4508,23.4508,23.27,23.27,446,0.0,1.0
2025-10-15,23.4,23.45,23.31,23.31,1618,23.4,23.45,23.31,23.31,1618,0.0,1.0
2025-10-16,23.18,23.35,23.18,23.31,1905,23.18,23.35,23.18,23.31,1905,0.0,1.0
2025-10-17,23.2,23.2,23.06,23.06,13510,23.2,23.2,23.06,23.06,13510,0.0,1.0
2025-10-20,23.19,23.2074,23.15,23.15,2803,23.19,23.2074,23.15,23.15,2803,0.0,1.0
2025-10-21,23.19,23.2,23.19,23.2,1701,23.19,23.2,23.19,23.2,1701,0.0,1.0
2025-10-22,23.16,23.18,23.16,23.18,10809,23.16,23.18,23.16,23.18,10809,0.0,1.0
2025-10-23,23.16,23.24,23.16,23.2,2186,23.16,23.24,23.16,23.2,2186,0.0,1.0
2025-10-24,23.25,23.25,23.14,23.1638,7558,23.25,23.25,23.14,23.1638,7558,0.0,1.0
2025-10-27,23.2431,23.3,23.22,23.22,6275,23.2431,23.3,23.22,23.22,6275,0.0,1.0
2025-10-28,23.26,23.29,23.26,23.29,566,23.26,23.29,23.26,23.29,566,0.0,1.0
2025-10-29,23.2517,23.33,23.2517,23.29,13674,23.2517,23.33,23.2517,23.29,13674,0.0,1.0
2025-10-30,23.2699,23.28,23.22,23.25,14217,23.2699,23.28,23.22,23.25,14217,0.0,1.0
2025-10-31,23.3,23.31,23.2879,23.3002,11638,23.3,23.31,23.2879,23.3002,11638,0.0,1.0
2025-11-03,23.25,23.32,23.25,23.32,3460,23.25,23.32,23.25,23.32,3460,0.0,1.0
2025-11-04,23.219,23.31,23.1893,23.27,11517,23.219,23.31,23.1893,23.27,11517,0.0,1.0
2025-11-05,23.48,23.6,23.2591,23.2591,11528,23.48,23.6,23.2591,23.2591,11528,0.0,1.0
2025-11-06,23.3517,23.4,23.35,23.35,3060,23.3517,23.4,23.35,23.35,3060,0.0,1.0
2025-11-07,23.4135,23.4168,23.2,23.35,2191,23.4135,23.4168,23.2,23.35,2191,0.0,1.0
2025-11-10,23.285,23.5415,23.19,23.5415,5585,23.285,23.5415,23.19,23.5415,5585,0.0,1.0
2025-11-11,23.5,23.5,23.4923,23.4923,4138,23.5,23.5,23.4923,23.4923,4138,0.0,1.0
2025-11-12,23.35,23.5,23.3,23.3,8127,23.35,23.5,23.3,23.3,8127,0.0,1.0
2025-11-13,23.38,23.388,23.32,23.32,5039,23.38,23.388,23.32,23.32,5039,0.0,1.0
2025-11-14,23.45,23.45,23.28,23.37,5674,23.45,23.45,23.28,23.37,5674,0.0,1.0
2025-11-17,23.45,23.51,23.45,23.45,12449,23.45,23.51,23.45,23.45,12449,0.0,1.0
2025-11-18,23.62,23.7125,23.55,23.59,53522,23.62,23.7125,23.55,23.59,53522,0.0,1.0
2025-11-19,23.6316,23.64,23.6,23.62,9421,23.6316,23.64,23.6,23.62,9421,0.0,1.0
2025-11-20,23.626,23.65,23.6,23.6,2394,23.626,23.65,23.6,23.6,2394,0.0,1.0
2025-11-21,23.63,23.65,23.58,23.65,5132,23.63,23.65,23.58,23.65,5132,0.0,1.0
2025-11-24,23.6416,23.6416,23.59,23.59,6070,23.6416,23.6416,23.59,23.59,6070,0.0,1.0
2025-11-25,23.63,23.6301,23.58,23.6301,4349,23.63,23.6301,23.58,23.6301,4349,0.0,1.0
2025-11-26,23.65,23.65,23.58,23.65,4203,23.65,23.65,23.58,23.65,4203,0.0,1.0