date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-01-05,26.35,26.8,26.0,26.0,19821,20.8143249726321,21.1697878279522,20.5378538629387,20.5378538629387,25092.4952256068,0.0,1.0
2022-01-06,26.58,26.6739,25.97,26.29,13852,20.9960059875735,21.0701792367169,20.5141563392507,20.7669299252561,17536.0094780841,0.0,1.0
2022-01-07,26.98,27.85,26.5,26.565,38794,21.3119729700802,21.9992011570324,20.9328125910721,20.9841572257295,49111.4605611318,0.0,1.0
2022-01-10,26.73,27.09,26.56,27.09,7044,21.1144936060135,21.3988638902696,20.9802076384481,21.3988638902696,8917.38743601103,0.0,1.0
2022-01-11,26.8,26.94,26.52,26.94,36526,21.1697878279522,21.2803762718295,20.9486109401975,21.2803762718295,46240.2744871861,0.0,1.0
2022-01-12,26.54,26.87,26.52,26.75,49575,20.9644092893228,21.2250820498909,20.9486109401975,21.1302919551388,62759.7220528459,0.0,1.0
2022-01-13,26.7,26.83,26.655,26.83,1750,21.0907960823255,21.1934853516402,21.0552497967935,21.1934853516402,2215.42135335311,0.0,1.0
2022-01-14,26.735,26.94,26.53,26.55,7476,21.1184431932948,21.2803762718295,20.9565101147601,20.9723084638855,9464.2800215245,0.0,1.0
2022-01-18,26.55,26.56,26.37,26.4,7931,20.9723084638855,20.9802076384481,20.8301233217574,20.8538208454454,10040.2895733963,0.0,1.0
2022-01-19,26.65,26.74,26.23,26.55,9816,21.0513002095121,21.1223927805762,20.7195348778801,20.9723084638855,12426.6148597224,0.0,1.0
2022-01-20,26.68,26.7,26.33,26.62,30584,21.0749977332002,21.0907960823255,20.7985266235067,21.0276026858241,38717.9695262579,0.0,1.0
2022-01-21,26.46,26.75,26.3,26.41,7769,20.9012158928214,21.1302919551388,20.7748290998187,20.8617200200081,9835.20485382877,0.0,1.0
2022-01-24,26.39,26.75,26.28,26.68,50016,20.8459216708828,21.1302919551388,20.7590307506934,21.0749977332002,63318.0082338908,0.0,1.0
2022-01-25,26.59,26.77,26.3,26.45,70991,21.0039051621361,21.1460903042642,20.7748290998187,20.8933167182588,89871.4155976519,0.0,1.0
2022-01-26,26.67,26.81,26.37,26.69,49266,21.0670985586375,21.1776870025148,20.8301233217574,21.0828969077628,62368.5419395967,0.0,1.0
2022-01-27,26.54,26.73,26.35,26.62,92758,20.9644092893228,21.1144936060135,20.8143249726321,21.0276026858241,117427.459368187,0.0,1.0
2022-01-28,26.78,26.82,26.34,26.44,85981,21.1539894788268,21.1855861770775,20.8064257980694,20.8854175436961,108848.081932945,0.0,1.0
2022-01-31,26.45,26.99,26.45,26.76,159670,20.8933167182588,21.3198721446429,20.8933167182588,21.1381911297015,202135.044279937,0.0,1.0
2022-02-01,26.45,26.61,26.45,26.61,13294,20.8933167182588,21.0197035112615,20.8933167182588,21.0197035112615,16829.6065551293,0.0,1.0
2022-02-02,26.04,26.59,26.02,26.45,25489,20.5694505611894,21.0039051621361,20.553652212064,20.8933167182588,32267.9285003527,0.0,1.0
2022-02-03,25.56,25.98,25.48,25.98,32305,20.1902901821813,20.5220555138133,20.1270967856799,20.5220555138133,40896.6781828983,0.0,1.0
2022-02-04,25.17,25.7099,25.1,25.47,32874,19.8822223742372,20.3086988088757,19.8269281522985,20.1191976111172,41617.0066115029,0.0,1.0
2022-02-07,25.17,25.42,25.06,25.15,11792,19.8822223742372,20.0797017383039,19.7953314540478,19.8664240251118,14928.1420564228,0.0,1.0
2022-02-08,24.95,25.36,24.7,25.07,51825,19.7084405338585,20.0323066909279,19.5109611697917,19.8032306286105,65608.1209357284,0.0,1.0
2022-02-09,25.02,25.25,24.87,25.055,38419,19.7637347557971,19.9454157707385,19.6452471373571,19.7913818667665,48636.7274139847,0.0,1.0
2022-02-10,24.62,24.865,24.5,24.865,28284,19.4477677732904,19.6412975500758,19.3529776785384,19.6412975500758,35806.2728904225,0.0,1.0
2022-02-11,24.33,24.9099,24.3,24.77,20931,19.218691710973,19.6767648438622,19.194994187285,19.5662553917304,26497.7053411623,0.0,1.0
2022-02-14,24.145,24.3299,23.78,24.11,32181,19.0725569815636,19.2186127192274,18.7842371100262,19.0449098705943,40739.6997555752,0.0,1.0
2022-02-15,24.29,24.79,24.25,24.79,20317,19.1870950127223,19.5820537408558,19.1554983144717,19.5820537408558,25720.4089349001,0.0,1.0
2022-02-16,24.58,24.64,23.9,23.9,24612,19.4161710750397,19.4635661224157,18.8790272047782,18.8790272047782,31157.6859135582,0.0,1.0
2022-02-17,24.53,24.7023,24.45,24.67,37200,19.3766752022264,19.5127779799412,19.313481805725,19.4872636461037,47093.5281969918,0.0,1.0
2022-02-18,24.71,24.73,24.5,24.65,12942,19.5188603443544,19.5346586934798,19.3529776785384,19.4714652969784,16383.9903743406,0.0,1.0
2022-02-22,24.7,24.7,24.3,24.52,35130,19.5109611697917,19.5109611697917,19.194994187285,19.3687760276637,44473.00122474,0.0,1.0
2022-02-23,24.41,24.75,24.38,24.51,13126,19.2818851074744,19.5504570426051,19.2581875837863,19.360876853101,16616.9261052073,0.0,1.0
2022-02-24,24.65,24.65,24.3,24.34,21398,19.4714652969784,19.4714652969784,19.194994187285,19.2265908855357,27088.9063537428,0.0,1.0
2022-02-25,24.63,24.75,24.38,24.38,22728,19.7333726985306,19.8295158054662,19.5330745590815,19.5330745590815,28367.7123293619,0.351563,1.0
2022-02-28,24.93,24.95,24.32,24.51,15177,19.9737304658696,19.9897543170255,19.4850030056137,19.637229591595,18943.0117046254,0.0,1.0
2022-03-01,25.47,25.56,24.64,25.03,24634,20.4063744470798,20.4784817772815,19.7413846241086,20.0538497216493,30746.666029633,0.0,1.0
2022-03-02,25.37,25.57,25.35,25.49,25471,20.3262551913001,20.4864937028594,20.3102313401442,20.4223982982357,31791.3587091331,0.0,1.0
2022-03-03,25.32,25.53,25.1601,25.1601,9382,20.2861955634103,20.4544460005476,20.1580848734186,20.1580848734186,11710.0438698554,0.0,1.0
2022-03-04,25.32,25.48,25.17,25.17,3055,20.2861955634103,20.4143863726577,20.1660166797408,20.1660166797408,3813.06587320488,0.0,1.0
2022-03-07,24.9,25.32,24.86,25.22,11787,19.9496946891357,20.2861955634103,19.9176469868238,20.2060763076306,14711.8191317401,0.0,1.0
2022-03-08,24.67,25.2899,24.67,24.85,15955,19.7654204008425,20.2620796674206,19.7654204008425,19.9096350612459,19914.0641594055,0.0,1.0
2022-03-09,24.58,25.0387,24.5744,24.9,30556,19.6933130706408,20.0608200969021,19.6888263923171,19.9496946891357,38138.147568461,0.0,1.0
2022-03-10,24.45,24.58,24.38,24.58,25328,19.5891580381272,19.6933130706408,19.5330745590815,19.6933130706408,31612.8747746427,0.0,1.0
2022-03-11,24.21,24.8549,24.21,24.605,13351,19.396871824256,19.9135609047791,19.396871824256,19.7133428845857,16663.9091565167,0.0,1.0
2022-03-14,23.65,24.2179,23.6351,24.1,37899,18.9482039918899,19.4032012454626,18.9362662227788,19.3087406428984,47303.2351975751,0.0,1.0
2022-03-15,24.12,24.13,23.75,23.76,5330,19.3247644940543,19.3327764196323,19.0283232476696,19.0363351732476,6652.58301282555,0.0,1.0
2022-03-16,24.135,24.29,23.7555,24.23,28350,19.3367823824213,19.4609672288798,19.0327298067375,19.412895675412,35384.7520475805,0.0,1.0
2022-03-17,24.1,24.44,24.01,24.33,80180,19.3087406428984,19.5811461125493,19.2366333126967,19.4930149311916,100075.81725485,0.0,1.0
2022-03-18,24.04,24.45,23.8,23.8,33253,19.2606690894306,19.5891580381272,19.0683828755594,19.0683828755594,41504.3795357388,0.0,1.0
2022-03-21,24.0,24.32,23.864,24.3,18886,19.2286213871187,19.4850030056137,19.1196591992584,19.4689791544577,23572.3607467586,0.0,1.0
2022-03-22,24.017,24.11,23.92,24.09,18751,19.2422416606013,19.3167525684764,19.164525982495,19.3007287173204,23403.8619274843,0.0,1.0
2022-03-23,24.138,24.138,23.85,24.0,25708,19.3391859600947,19.3391859600947,19.1084425034493,19.2286213871187,32087.1677474144,0.0,1.0
2022-03-24,24.1,24.14,23.885,23.9356,36880,19.3087406428984,19.3407883452103,19.1364842429721,19.1770245863966,46031.3811469054,0.0,1.0
2022-03-25,23.78,24.1042,23.66,24.1,32840,19.0523590244035,19.3121056516412,18.9562159174679,19.3087406428984,40988.8979626999,0.0,1.0
2022-03-28,24.02,24.04,23.95,23.95,11154,19.2446452382747,19.2606690894306,19.1885617592289,19.1885617592289,13921.7468902544,0.0,1.0
2022-03-29,24.49,24.49,24.1,24.13,18249,19.6212057404391,19.6212057404391,19.3087406428984,19.3327764196323,22777.2959476648,0.0,1.0
2022-03-30,24.62,24.6399,24.31,24.5282,20331,19.7253607729526,19.7413045048528,19.4769910800357,19.6518112961469,25375.9221826935,0.0,1.0
2022-03-31,24.96,24.96,24.48,24.48,14777,19.9977662426035,19.9977662426035,19.6131938148611,19.6131938148611,18443.7559438129,0.0,1.0
2022-04-01,24.68,24.8221,24.5254,24.8,13183,19.7734323264204,19.8872817888833,19.6495679569851,19.869575433356,16454.2217369755,0.0,1.0
2022-04-04,24.56,24.72,24.5,24.694,17675,19.6772892194849,19.8054800287323,19.6292176660171,19.7846490222296,22060.8639308989,0.0,1.0
2022-04-05,24.1,24.74,24.1,24.58,18729,19.3087406428984,19.8215038798882,19.3087406428984,19.6933130706408,23376.4028606397,0.0,1.0
2022-04-06,23.91,24.25,23.72,24.25,15639,19.1565140569171,19.4289195265679,19.0042874709357,19.4289195265679,19519.6521083637,0.0,1.0
2022-04-07,24.12,24.48,23.8,23.81,12425,19.3247644940543,19.6131938148611,19.0683828755594,19.0763948011374,15508.1320702359,0.0,1.0
2022-04-08,24.35,24.65,24.0,24.6086,10228,19.5090387823476,19.7493965496865,19.2286213871187,19.7162271777938,12765.9698039736,0.0,1.0
2022-04-11,23.6,24.37,23.54,24.365,20679,18.9081443640001,19.5250626335035,18.8600728105323,19.5210566707145,25810.2746946002,0.0,1.0
2022-04-12,23.6,23.95,23.6,23.71,3899,18.9081443640001,19.1885617592289,18.9081443640001,18.9962755453577,4866.49552851909,0.0,1.0
2022-04-13,24.43,24.55,23.65,23.67,28399,19.5731341869713,19.6692772939069,18.9482039918899,18.9642278430459,35445.91087828,0.0,1.0
2022-04-14,23.92,24.22,23.7769,24.2,13662,19.164525982495,19.404883749834,19.0498753274743,19.3888598986781,17052.0805105483,0.0,1.0
2022-04-18,23.98,24.1092,23.825,23.9682,6145,19.2125975359628,19.3161116144301,19.0884126895043,19.2031434637808,7669.81662548086,0.0,1.0
2022-04-19,23.7,24.07,23.65,23.83,13925,18.9882636197798,19.2847048661645,18.9482039918899,19.0924186522933,17380.3411732824,0.0,1.0
2022-04-20,23.91,24.04,23.6509,23.8,10203,19.1565140569171,19.2606690894306,18.948925065192,19.0683828755594,12734.7663189228,0.0,1.0
2022-04-21,23.65,24.04,23.58,23.94,9316,18.9482039918899,19.2606690894306,18.8921205128442,19.180549833651,11627.6666693214,0.0,1.0
2022-04-22,23.5494,23.77,23.27,23.52,14261,18.8676040205756,19.0443470988255,18.6437508199272,18.8440489593764,17799.7160123649,0.0,1.0
2022-04-25,23.17,23.4178,23.17,23.2501,11044,18.5636315641476,18.7621670799696,18.5636315641476,18.6278070880271,13784.451556031,0.0,1.0
2022-04-26,23.4,23.41,23.19,23.19,9792,18.7479058524408,18.7559177780187,18.5796554153035,18.5796554153035,12221.7810246881,0.0,1.0
2022-04-27,22.76,23.2254,22.69,23.12,13883,18.2351426154509,18.6080176318495,18.1790591364052,18.5235719362577,17327.9193183972,0.0,1.0
2022-04-28,22.98,23.0,22.5,22.77,14731,18.4114049781662,18.4274288293221,18.0268325504238,18.2431545410289,18386.3415313195,0.0,1.0
2022-04-29,22.99,22.99,22.57,22.67,32475,18.4194169037442,18.4194169037442,18.0829160294696,18.1630352852493,40533.3270809585,0.0,1.0
2022-05-02,22.51,23.2,22.24,22.67,19421,18.0348444760018,18.5876673408815,17.8185224853967,18.1630352852493,24240.1153268452,0.0,1.0
2022-05-03,22.28,22.8,22.25,22.8,20389,17.8505701877086,18.2671903177628,17.8265344109747,18.2671903177628,25448.3142680112,0.0,1.0
2022-05-04,22.7,22.72,22.2,22.2,39701,18.1870710619831,18.2030949131391,17.7864747830848,17.7864747830848,49552.3824000352,0.0,1.0
2022-05-05,22.57,22.7199,22.01,22.66,37712,18.0829160294696,18.2030147938833,17.6342481971035,18.1550233596713,47069.8331293952,0.0,1.0
2022-05-06,22.1,22.63,22.05,22.335,23771,17.7063555273052,18.1309875829374,17.6662958994153,17.8946357783874,29669.5217256802,0.0,1.0
2022-05-09,21.69,22.395,21.69,22.0,19323,17.3778665786086,17.9427073318552,17.3778665786086,17.6262362715255,24117.7976654461,0.0,1.0
2022-05-10,22.12,22.2299,21.8216,22.2299,13438,17.7223793784611,17.810430440563,17.4833035192146,17.810430440563,16772.4972844934,0.0,1.0
2022-05-11,22.19,22.548,22.1001,22.19,16363,17.7784628575069,18.0652897931981,17.706435646561,17.7784628575069,20423.3050354342,0.0,1.0
2022-05-12,22.25,22.7,22.0735,22.0735,11021,17.8265344109747,18.1870710619831,17.6851239245236,17.6851239245236,13755.7443497843,0.0,1.0
2022-05-13,22.6,22.86,22.3,22.3,8648,18.1069518062035,18.3152618712306,17.8665940388645,17.8665940388645,10793.9095487646,0.0,1.0
2022-05-16,22.62,22.98,22.41,22.51,16637,18.1229756573594,18.4114049781662,17.9547252202221,18.0348444760018,20765.2952315907,0.0,1.0
2022-05-17,22.78,23.1303,22.605,22.98,25114,18.2511664666069,18.531824219603,18.1109577689925,18.4114049781662,31345.7729426079,0.0,1.0
2022-05-18,22.65,22.89,22.6,22.89,16316,18.1470114340933,18.3392976479645,18.1069518062035,18.3392976479645,20364.6424835388,0.0,1.0
2022-05-19,22.67,22.92,22.615,22.78,10964,18.1630352852493,18.3633334246984,18.1189696945704,18.2511664666069,13684.6004038685,0.0,1.0
2022-05-20,22.4,23.0237,22.4,22.8,3753,17.9467132946442,18.4464170929419,17.9467132946442,18.2671903177628,4684.26717582255,0.0,1.0
2022-05-23,22.545,22.94,22.46,22.46,8104,18.0628862155247,18.3793572758543,17.994784848112,17.994784848112,10114.9217140597,0.0,1.0
2022-05-24,22.74,22.9552,22.3,22.3308,6838,18.219118764295,18.3915354027328,17.8665940388645,17.8912707696446,8534.77723108838,0.0,1.0
2022-05-25,23.51,23.51,22.64,23.03,8272,18.8360370337984,18.8360370337984,18.1389995085154,18.451464606056,10324.6091336009,0.0,1.0
2022-05-26,23.8973,24.01,22.9101,23.45,12070,19.146338911433,19.2366333126967,18.3554016183762,18.7879654803306,15065.0425825149,0.0,1.0
2022-05-27,24.12,24.26,23.73,23.73,7318,19.6064341588593,19.7202360155028,19.2894147010668,19.2894147010668,9002.6650725901,0.351563007,1.0
2022-05-31,23.99,24.0515,23.56,24.03,29151,19.5007610062618,19.5507525361445,19.1512267322855,19.5332758224457,35861.8050739374,0.0,1.0
2022-06-01,23.78,23.95,23.62,23.8495,10866,19.3300582212966,19.468246190078,19.1999989565613,19.3865527144161,13367.4444764641,0.0,1.0
2022-06-02,23.65,23.9,23.63,23.75,11157,19.2243850686991,19.4276026698482,19.2081276606072,19.3056721091588,13725.4351209193,0.0,1.0
2022-06-03,23.38,23.61,23.3,23.61,10986,19.0049100594582,19.1918702525153,18.9398804270905,19.1918702525153,13515.0694844868,0.0,1.0
2022-06-06,23.15,23.51,23.15,23.51,9795,18.8179498664011,19.1105832120557,18.8179498664011,19.1105832120557,12049.8912798606,0.0,1.0
2022-06-07,23.15,23.45,23.08,23.0801,18643,18.8179498664011,19.0618109877799,18.7610489380793,18.7611302251198,22934.7752047413,0.0,1.0
2022-06-08,23.55,23.64,23.106,23.2692,39537,19.1430980282395,19.2162563646532,18.7821835685988,18.9148440186289,48638.7495183103,0.0,1.0
2022-06-09,23.33,23.6907,23.32,23.48,3457,18.9642665392284,19.2574688941662,18.9561378351824,19.0861970999178,4252.83043945666,0.0,1.0
2022-06-10,22.74,23.2,22.7,23.1,7572,18.4846730005166,18.8585933866309,18.4521581843328,18.7773063461713,9315.13800623835,0.0,1.0
2022-06-13,21.81,22.58,21.58,22.58,14834,17.7287035242422,18.3546137357813,17.5417433311851,18.3546137357813,18248.9114084178,0.0,1.0
2022-06-14,21.75,21.81,21.37,21.81,24236,17.6799312999664,17.7287035242422,17.3710405462199,17.7287035242422,29815.3307870038,0.0,1.0
2022-06-15,22.06,22.16,21.5,21.81,7328,17.9319211253913,18.0132081658509,17.4767136988174,17.7287035242422,9014.96715659195,0.0,1.0
2022-06-16,21.62,21.98,21.61,21.8,7574,17.5742581473689,17.8668914930236,17.566129443323,17.7205748201963,9317.59842303873,0.0,1.0
2022-06-17,21.8125,21.92,21.67,21.7,4195,17.7307357002537,17.8181192687478,17.6149016675988,17.6392877797366,5160.72423879686,0.0,1.0
2022-06-21,21.8,22.1107,21.76,21.9154,6284,17.7205748201963,17.9731336549043,17.6880600040124,17.8143800648866,7730.62958679364,0.0,1.0
2022-06-22,22.29,22.29,21.95,22.0566,8340,18.1188813184484,18.1188813184484,17.8425053808857,17.9291573660156,10259.9380575842,0.0,1.0
2022-06-23,22.2187,22.3639,22.0429,22.25,19804,18.0609236586007,18.178952441348,17.9180210414727,18.0863665022645,24363.0471573618,0.0,1.0
2022-06-24,22.5,22.5,22.1,22.2,12698,18.2895841034136,18.2895841034136,17.9644359415751,18.0457229820347,15621.186265612,0.0,1.0
2022-06-27,22.77,22.82,22.0149,22.49,14871,18.5090591126545,18.5497026328843,17.895260670144,18.2814553993676,18294.4291192248,0.0,1.0
2022-06-28,22.71,22.75,22.5,22.576,7888,18.4602868883788,18.4928017045626,18.2895841034136,18.3513622541629,9703.88386069833,0.0,1.0
2022-06-29,23.07,23.07,22.42,22.6708,12907,18.7529202340334,18.7529202340334,18.2245544710459,18.4284223685186,15878.2998212517,0.0,1.0
2022-06-30,22.57,23.11,22.4923,22.82,32791,18.3464850317353,18.7854350502172,18.2833250012982,18.5497026328843,40339.7636506287,0.0,1.0
2022-07-01,22.46,22.5809,22.41,22.41,5953,18.2570692872297,18.3553453191454,18.2164257669999,18.2164257669999,7323.4306063308,0.0,1.0
2022-07-05,22.35,22.9755,22.35,22.47,5937,18.1676535427241,18.676103980799,18.1676535427241,18.2651979912757,7303.74727192777,0.0,1.0
2022-07-06,22.44,22.8338,22.29,22.3934,4870,18.2408118791378,18.5609202444678,18.1188813184484,18.2029321182836,5991.11490892507,0.0,1.0
2022-07-07,22.35,22.7,22.32,22.39,18029,18.1676535427241,18.4521581843328,18.1432674305863,18.200168358908,22179.4272470247,0.0,1.0
2022-07-08,22.6211,22.65,22.32,22.33,5758,18.3880227094102,18.411514664103,18.1432674305863,18.1513961346322,7083.53996829373,0.0,1.0
2022-07-11,22.5,22.6,22.5,22.5343,5952,18.2895841034136,18.3708711438732,18.2895841034136,18.3174655582912,7322.20039793059,0.0,1.0
2022-07-12,22.6549,22.84,22.555,22.84,7279,18.4154977290855,18.5659600409763,18.3342919756663,18.5659600409763,8954.68694498267,0.0,1.0
2022-07-13,22.5,22.65,22.41,22.55,21521,18.2895841034136,18.411514664103,18.2164257669999,18.3302276236434,26475.3149804879,0.0,1.0
2022-07-14,22.32,22.55,22.28,22.28,7850,18.1432674305863,18.3302276236434,18.1107526144024,18.1107526144024,9657.13594149111,0.0,1.0
2022-07-15,22.3205,22.5,22.26,22.39,22196,18.1436738657885,18.2895841034136,18.0944952063105,18.200168358908,27305.7056506163,0.0,1.0
2022-07-18,22.36,22.57,22.31,22.47,12501,18.1757822467701,18.3464850317353,18.1351387265403,18.2651979912757,15378.8352107746,0.0,1.0
2022-07-19,22.69,22.69,22.44,22.44,8688,18.4440294802868,18.4440294802868,18.2408118791378,18.2408118791378,10688.0505808503,0.0,1.0
2022-07-20,22.75,22.79,22.55,22.74,8389,18.4928017045626,18.5253165207464,18.3302276236434,18.4846730005166,10320.2182691935,0.0,1.0
2022-07-21,22.985,23.1,22.79,22.84,8474,18.6838262496427,18.7773063461713,18.5253165207464,18.5659600409763,10424.7859832097,0.0,1.0
2022-07-22,23.15,23.28,23.04,23.28,15108,18.8179498664011,18.9236230189986,18.7285341218955,18.9236230189986,18585.9885100698,0.0,1.0
2022-07-25,23.23,23.5,22.96,22.96,2692,18.8829794987688,19.1024545080097,18.6635044895278,18.6635044895278,3311.72101331135,0.0,1.0
2022-07-26,23.49,23.49,22.98,23.3068,8171,19.0943258039638,19.0943258039638,18.6797618976197,18.9454079458417,10052.0328379521,0.0,1.0
2022-07-27,23.67,23.73,23.1434,23.1434,10842,19.2406424767911,19.2894147010668,18.8125849217307,18.8125849217307,13337.9194748595,0.0,1.0
2022-07-28,23.46,23.7,23.46,23.52,1902,19.0699396918259,19.2650285889289,19.0699396918259,19.1187119161016,2339.85637716129,0.0,1.0
2022-07-29,24.16,24.16,23.555,23.71,28414,19.6389489750432,19.6389489750432,19.1471623802625,19.2731572929749,34955.1414829973,0.0,1.0
2022-08-01,24.1035,24.16,23.95,23.99,21102,19.5930217971835,19.6389489750432,19.468246190078,19.5007610062618,25959.8576608084,0.0,1.0
2022-08-02,24.0,24.28,23.8,24.075,166737,19.5088897103078,19.7364934235947,19.3463156293886,19.5698549906525,205121.258022472,0.0,1.0
2022-08-03,23.94,24.28,23.8227,23.8227,20874,19.460117486032,19.7364934235947,19.3647677875729,19.3647677875729,25679.3701455651,0.0,1.0
2022-08-04,24.08,24.25,23.9702,24.0678,12000,19.5739193426755,19.7121073114568,19.4846661722508,19.5640023237394,14762.5008022794,0.0,1.0
2022-08-05,23.665,23.7899,23.52,23.75,3185,19.2365781247681,19.3381056383021,19.1187119161016,19.3056721091588,3918.213754605,0.0,1.0
2022-08-08,23.64,23.87,23.54,23.7355,4590,19.2162563646532,19.4032165577103,19.1349693241936,19.2938854882921,5646.65655687188,0.0,1.0
2022-08-09,23.39,23.8185,23.36,23.8185,8861,19.0130387635041,19.3613537318736,18.9886526513663,19.3613537318736,10900.8766340832,0.0,1.0
2022-08-10,23.8567,23.98,23.57,23.57,19492,19.3924053813292,19.4926323022159,19.1593554363315,19.1593554363315,23979.2221365025,0.0,1.0
2022-08-11,23.76,24.06,23.76,24.06,6399,19.3138008132047,19.5576619345836,19.3138008132047,19.5576619345836,7872.10355281552,0.0,1.0
2022-08-12,23.78,24.0899,23.77,23.8,5615,19.3300582212966,19.581966759681,19.3219295172507,19.3463156293886,6907.6201670666,0.0,1.0
2022-08-15,23.86,23.95,23.81,23.8408,6452,19.3950878536643,19.468246190078,19.3544443334345,19.3794807418961,7937.30459802559,0.0,1.0
2022-08-16,23.98,24.08,23.8,24.0424,4041,19.4926323022159,19.5739193426755,19.3463156293886,19.5433554154627,4971.2721451676,0.0,1.0
2022-08-17,23.545,23.79,23.5,23.79,6759,19.1390336762165,19.3381869253426,19.1024545080097,19.3381869253426,8314.97857688392,0.0,1.0
2022-08-18,23.49,23.5343,23.33,23.5343,7536,19.0943258039638,19.1303359628874,18.9642665392284,19.1303359628874,9270.85050383147,0.0,1.0
2022-08-19,23.08,23.98,23.08,23.94,15322,18.7610489380793,19.4926323022159,18.7610489380793,19.460117486032,18849.2531077105,0.0,1.0
2022-08-22,22.8,23.531,22.8,23.21,12225,18.5334452247924,19.1276534905522,18.5334452247924,18.8667220906768,15039.2976923222,0.0,1.0
2022-08-23,22.37,22.8575,22.02,22.81,29695,18.1839109508161,18.5801852730567,17.8994063092074,18.5415739288384,36531.0384436406,0.0,1.0
2022-08-24,22.48,22.8272,22.06,22.5,12489,18.2733266953216,18.5555552997974,17.9319211253913,18.2895841034136,15364.0727099724,0.0,1.0
2022-08-25,23.0428,23.1,22.64,23.03,16968,18.7308101590284,18.7773063461713,18.403385960057,18.7204054178495,20874.1761344231,0.0,1.0
2022-08-26,22.79,24.0151,22.7,23.12,50071,18.5253165207464,19.5211640534172,18.4521581843328,18.7935637542632,61597.7648059113,0.0,1.0
2022-08-29,22.875,22.98,22.7,22.7259,21535,18.5944105051371,18.6797618976197,18.4521581843328,18.4732115278118,26492.5378980907,0.0,1.0
2022-08-30,22.59,22.71,22.5,22.71,21080,18.6485176035683,18.7475801140787,18.5742207206856,18.7475801140787,25535.3916125152,0.351563007,1.0
2022-08-31,22.28,22.53,22.14,22.14,20151,18.3926061180833,18.5989863483132,18.2770331891546,18.2770331891546,24410.0415741838,0.0,1.0
2022-09-01,22.3,22.4897,22.04,22.36,7258,18.4091165365017,18.5657178552001,18.1944810970627,18.4586477917569,8792.02430377776,0.0,1.0
2022-09-02,22.33,22.6,22.1257,22.6,11597,18.4338821641293,18.6567728127775,18.2652282399855,18.6567728127775,14048.0994558984,0.0,1.0
2022-09-06,22.145,22.258,22.0,22.14,9298,18.2811607937592,18.3744446578231,18.1614602602259,18.2770331891546,11263.1912340212,0.0,1.0
2022-09-07,22.25,22.3657,22.0066,22.155,19539,18.3678404904558,18.4633532610061,18.166908698304,18.2894160029684,23668.6914951106,0.0,1.0
2022-09-08,21.96,22.3,21.96,22.25,27853,18.1284394233891,18.4091165365017,18.1284394233891,18.3678404904558,33739.908092191,0.0,1.0
2022-09-09,22.25,22.45,22.15,22.15,8158,18.3678404904558,18.5329446746396,18.2852883983638,18.2852883983638,9882.24500829687,0.0,1.0
2022-09-12,22.4678,22.56,22.38,22.47,28792,18.547638947032,18.6237519759408,18.4751582101753,18.549455093058,34877.3716939059,0.0,1.0
2022-09-13,22.3,22.4,22.19,22.4,6717,18.4091165365017,18.4916686285937,18.3183092352006,18.4916686285937,8136.68052472792,0.0,1.0
2022-09-14,22.11,22.43,22.11,22.33,6172,18.2522675615271,18.5164342562212,18.2522675615271,18.4338821641293,7476.49132032462,0.0,1.0
2022-09-15,21.93,22.2,21.89,22.2,36944,18.1036737957616,18.3265644444098,18.0706529589248,18.3265644444098,44752.3485641726,0.0,1.0
2022-09-16,21.9,22.095,21.75,21.84,15467,18.078908168134,18.2398847477133,17.9550800299961,18.0293769128788,18736.0484853307,0.0,1.0
2022-09-19,21.95,22.1,21.75,21.86,10367,18.12018421418,18.2440123523179,17.9550800299961,18.0458873312972,12558.1311597222,0.0,1.0
2022-09-20,21.817,21.9175,21.73,21.9,17751,18.0103899316977,18.0933547842501,17.9385696115777,18.078908168134,21502.7863621326,0.0,1.0
2022-09-21,21.8652,21.91,21.65,21.8201,6072,18.050180040086,18.0871633773432,17.8725279379041,18.0129490465525,7355.35568648918,0.0,1.0
2022-09-22,21.6577,21.9,21.4493,21.9,9448,17.8788844489952,18.078908168134,17.7068458890756,18.078908168134,11444.8946847744,0.0,1.0
2022-09-23,21.23,21.89,21.11,21.65,37990,17.525809151118,18.0706529589248,17.4267466406077,17.8725279379041,46019.4272940916,0.0,1.0
2022-09-26,21.0,21.2663,20.7375,21.25,18372,17.3359393393066,17.5557755605474,17.1192400975652,17.5423195695364,22255.0386482508,0.0,1.0
2022-09-27,21.14,21.14,20.905,20.9318,12726,17.4515122682353,17.4515122682353,17.2575148518192,17.2796388124999,15415.7207619007,0.0,1.0
2022-09-28,21.52,21.64,20.9562,21.25,30615,17.7652102181846,17.864272728695,17.2997815229703,17.5423195695364,37085.6742987264,0.0,1.0
2022-09-29,21.27,21.41,20.75,21.41,34067,17.5588299879548,17.6744029168835,17.1295591090767,17.6744029168835,41267.2763787264,0.0,1.0
2022-09-30,21.85,21.92,21.0,21.1,77801,18.037632122088,18.0954185865524,17.3359393393066,17.4184914313985,94244.734480327,0.0,1.0
2022-10-03,21.62,21.92,21.62,21.92,7478,17.8477623102766,18.0954185865524,17.8477623102766,18.0954185865524,9058.52269821574,0.0,1.0
2022-10-04,21.9,22.28,21.24,21.24,22132,18.078908168134,18.3926061180833,17.5340643603272,17.5340643603272,26809.7384804642,0.0,1.0
2022-10-05,21.77,21.91,21.75,21.91,5226,17.9715904484145,18.0871633773432,17.9550800299961,18.0871633773432,6330.54822424117,0.0,1.0
2022-10-06,21.62,21.9,21.5101,21.9,10765,17.8477623102766,18.078908168134,17.7570375610675,18.078908168134,13040.2509823873,0.0,1.0
2022-10-07,21.29,21.67,21.22,21.5,12425,17.5753404063732,17.8890383563225,17.5175539419088,17.7486997997662,15051.102504056,0.0,1.0
2022-10-10,21.01,21.51,21.01,21.51,10501,17.3441945485158,17.7569550089754,17.3441945485158,17.7569550089754,12720.4529090617,0.0,1.0
2022-10-11,20.69,21.14,20.69,21.14,32036,17.0800278538216,17.4515122682353,17.0800278538216,17.4515122682353,38807.0116555281,0.0,1.0
2022-10-12,20.65,20.89,20.53,20.89,10274,17.0470070169848,17.2451320380054,16.9479445064745,17.2451320380054,12445.4750202552,0.0,1.0
2022-10-13,20.73,20.78,20.2557,20.43,12179,17.1130486906583,17.1543247367043,16.7215041178663,16.8653924143825,14753.1088448208,0.0,1.0
2022-10-14,20.49,20.79,20.44,20.79,6375,16.9149236696377,17.1625799459135,16.8736476235917,17.1625799459135,7722.39665701062,0.0,1.0
2022-10-17,20.49,20.6187,20.33,20.49,5073,16.9149236696377,17.02116821216,16.7828403222906,16.9149236696377,6145.21070447292,0.0,1.0
2022-10-18,20.43,20.62,20.33,20.62,9771,16.8653924143825,17.0222413893572,16.7828403222906,17.0222413893572,11836.1627820629,0.0,1.0
2022-10-19,20.28,20.4684,20.25,20.25,20069,16.7415642762446,16.8970924177458,16.716798648617,16.716798648617,24310.7103544387,0.0,1.0
2022-10-20,20.21,20.4899,19.93,20.2668,25719,16.6837778117803,16.9148411175456,16.4526319539228,16.7306674000885,31154.8736661421,0.0,1.0
2022-10-21,20.1199,20.13,20.0,20.0,8850,16.6093983768054,16.6177361381067,16.5104184183872,16.5104184183872,10720.5035944383,0.0,1.0
2022-10-24,20.37,20.37,20.0,20.27,14291,16.8158611591274,16.8158611591274,16.5104184183872,16.7333090670354,17311.4934314257,0.0,1.0
2022-10-25,20.42,20.42,20.15,20.41,16197,16.8571372051733,16.8571372051733,16.6342465565251,16.8488819959641,19620.3386123296,0.0,1.0
2022-10-26,20.4034,20.695,20.22,20.22,29738,16.8434335578861,17.0841554584262,16.6920330209895,16.6920330209895,36023.3147899893,0.0,1.0
2022-10-27,20.32,20.73,20.12,20.73,10984,16.7745851130814,17.1130486906583,16.6094809288975,17.1130486906583,13305.538020487,0.0,1.0
2022-10-28,20.23,20.6585,20.1302,20.61,37024,16.7002882301987,17.0540239448126,16.6179012422909,17.013986180148,44849.2570712409,0.0,1.0
2022-10-31,20.06,20.65,20.06,20.31,39804,16.5599496736424,17.0470070169848,16.5599496736424,16.7663299038722,48216.8276918667,0.0,1.0
2022-11-01,20.15,20.4499,20.1,20.25,13163,16.6342465565251,16.8818202807088,16.5929705104791,16.716798648617,15945.0834817617,0.0,1.0
2022-11-02,20.31,20.51,20.1,20.29,18543,16.7663299038722,16.9314340880561,16.5929705104791,16.7498194854538,22462.1805821095,0.0,1.0
2022-11-03,20.16,20.4421,20.16,20.27,17414,16.6425017657343,16.8753812175257,16.6425017657343,16.7333090670354,21094.5592761071,0.0,1.0
2022-11-04,20.1,20.3099,20.1,20.2,17009,16.5929705104791,16.7662473517801,16.5929705104791,16.6755226025711,20603.9599590736,0.0,1.0
2022-11-07,20.06,20.24,20.01,20.24,19823,16.5599496736424,16.7085434394078,16.5186736275964,16.7085434394078,24012.7166952033,0.0,1.0
2022-11-08,20.42,20.4499,20.15,20.15,17323,16.8571372051733,16.8818202807088,16.6342465565251,16.6342465565251,20984.3258493169,0.0,1.0
2022-11-09,20.35,20.69,20.13,20.69,16634,16.799350740709,17.0800278538216,16.6177361381067,17.0800278538216,20149.7013321905,0.0,1.0
2022-11-10,20.8,21.0,20.51,20.6,44864,17.1708351551227,17.3359393393066,16.9314340880561,17.0057309709388,54346.2907639411,0.0,1.0
2022-11-11,20.75,21.42,20.74,20.88,30313,17.1295591090767,17.6826581260927,17.1213038998675,17.2368768287962,36719.8446845433,0.0,1.0
2022-11-14,20.26,21.1799,20.17,20.76,18562,16.7250538578262,17.48445055298,16.6507569749435,17.1378143182859,22485.1963525383,0.0,1.0
2022-11-15,20.53,20.76,20.3,20.52,30781,16.9479445064745,17.1378143182859,16.758074694663,16.9396892972653,37286.7594508931,0.0,1.0
2022-11-16,20.45,20.71,20.39,20.51,14931,16.8819028328009,17.09653827224,16.8323715775458,16.9314340880561,18086.7614879727,0.0,1.0
2022-11-17,20.55,20.58,20.26,20.38,25418,16.9644549248929,16.9892205525204,16.7250538578262,16.8241163683366,30790.2554082973,0.0,1.0
2022-11-18,20.5,20.648,20.34,20.34,17882,16.9231788788469,17.0453559751429,16.7910955314998,16.7910955314998,21661.4740424571,0.0,1.0
2022-11-21,20.67,20.7,20.5,20.62,17812,17.0635174354032,17.0882830630308,16.9231788788469,17.0222413893572,21576.6790987722,0.0,1.0
2022-11-22,20.705,20.88,20.51,20.74,31857,17.0924106676353,17.2368768287962,16.9314340880561,17.1213038998675,38590.1788709629,0.0,1.0
2022-11-23,20.7,20.8958,20.61,20.81,43555,17.0882830630308,17.2499200593468,17.013986180148,17.1790903643319,52760.6253170348,0.0,1.0
2022-11-25,20.72,20.8499,20.62,20.69,5986,17.1047934814491,17.2120286490766,17.0222413893572,17.0800278538216,7251.1790413907,0.0,1.0
2022-11-28,20.68,20.83,20.62,20.69,20190,17.0717726446124,17.1956007827503,17.0222413893572,17.0800278538216,24457.2844713795,0.0,1.0
2022-11-29,20.22,20.5,20.16,20.37,39504,16.9822556382893,17.2174204047938,16.931863188324,17.1082367632024,47035.6174711585,0.351563007,1.0
2022-11-30,20.57,20.57,20.08,20.27,37940,17.2762115964199,17.2762115964199,16.864673255037,17.0242493465937,45173.4337498926,0.0,1.0
2022-12-01,20.56,20.83,20.55,20.57,30980,17.267812854759,17.4945788796027,17.2594141130982,17.2762115964199,36886.4780593483,0.0,1.0
2022-12-02,20.97,20.97,20.47,20.47,53702,17.6121612628549,17.6121612628549,17.1922241798112,17.1922241798112,63940.5308180477,0.0,1.0
2022-12-05,20.51,21.17,20.42,20.92,35035,17.2258191464547,17.7801360960724,17.1502304715068,17.5701675545505,41714.5822727328,0.0,1.0
2022-12-06,20.55,20.76,20.402,20.65,45215,17.2594141130982,17.4357876879765,17.1351127365172,17.3434015297069,53835.4456247071,0.0,1.0
2022-12-07,20.79,20.94,20.5987,20.63,38477,17.4609839129592,17.5869650378723,17.3003159849866,17.3266040463852,45812.8152449818,0.0,1.0
2022-12-08,20.57,20.98,20.56,20.78,13862,17.2762115964199,17.6205600045158,17.267812854759,17.4525851712983,16504.8534170008,0.0,1.0
2022-12-09,20.35,20.78,20.31,20.73,24164,17.0914392798807,17.4525851712983,17.0578443132372,17.4105914629939,28770.9766244702,0.0,1.0
2022-12-12,20.47,20.62,20.26,20.45,26611,17.1922241798112,17.3182053047243,17.0158506049328,17.1754266964894,31684.5083162464,0.0,1.0
2022-12-13,20.65,20.9299,20.48,20.82,20321,17.3434015297069,17.5784823087948,17.200622921472,17.4861801379418,24195.2911763723,0.0,1.0
2022-12-14,20.69,20.94,20.605,20.88,26132,17.3769964963504,17.5869650378723,17.305607192233,17.536572587907,31114.1847852449,0.0,1.0
2022-12-15,20.51,20.8347,20.4,20.6,17508,17.2258191464547,17.4985262881833,17.133432988185,17.3014078214025,20845.9799181106,0.0,1.0
2022-12-16,20.49,20.78,20.4,20.45,25311,17.2090216631329,17.4525851712983,17.133432988185,17.1754266964894,30136.6573970356,0.0,1.0
2022-12-19,20.41,20.73,20.24,20.41,37788,17.1418317298459,17.4105914629939,16.999053121611,17.1418317298459,44992.4542578002,0.0,1.0
2022-12-20,20.45,20.578,20.23,20.51,16997,17.1754266964894,17.2829305897486,16.9906543799502,17.2258191464547,20237.5554414055,0.0,1.0
2022-12-21,20.36,20.59,20.24,20.4,44682,17.0998380215415,17.2930090797417,16.999053121611,17.133432988185,53200.8267478308,0.0,1.0
2022-12-22,20.31,20.46,20.23,20.35,37716,17.0578443132372,17.1838254381503,16.9906543799502,17.0914392798807,44906.7271299669,0.0,1.0
2022-12-23,20.25,20.4345,20.25,20.37,12395,17.0074518632719,17.1624086469151,17.0074518632719,17.1082367632024,14758.163187399,0.0,1.0
2022-12-27,20.14,20.39,20.05,20.25,47096,16.9150657050023,17.1250342465242,16.8394770300544,17.0074518632719,56075.06683935,0.0,1.0
2022-12-28,20.53,20.57,20.25,20.25,17082,17.2426166297764,17.2762115964199,17.0074518632719,17.0074518632719,20338.7610784308,0.0,1.0
2022-12-29,20.15,20.6899,20.035,20.45,68461,16.9234644466632,17.3769125089338,16.8268789175631,17.1754266964894,81513.4013693038,0.0,1.0
2022-12-30,20.35,20.3817,20.02,20.26,35719,17.0914392798807,17.1180632909456,16.8142808050718,17.0158506049328,42528.9899871483,0.0,1.0
2023-01-03,20.2,20.6599,20.2,20.45,29655,16.9654581549675,17.3517162839512,16.9654581549675,17.1754266964894,35308.8607763064,0.0,1.0
2023-01-04,20.25,20.5001,20.2016,20.22,26871,17.0074518632719,17.2175043922104,16.9668019536333,16.9822556382893,31994.0785000886,0.0,1.0
2023-01-05,20.27,20.37,20.12,20.34,49280,17.0242493465937,17.1082367632024,16.8982682216805,17.0830405382198,58675.4563836241,0.0,1.0
2023-01-06,20.6,20.85,20.37,20.7378,69351,17.3014078214025,17.5113763629244,17.1082367632024,17.4171424814894,82573.083921687,0.0,1.0
2023-01-09,20.57,20.93,20.5699,20.73,38209,17.2762115964199,17.5785662962114,17.2761276090033,17.4105914629939,45493.7198247139,0.0,1.0
2023-01-10,20.61,20.6799,20.42,20.61,55238,17.3098065630634,17.3685137672729,17.1502304715068,17.3098065630634,65769.376211823,0.0,1.0
2023-01-11,20.77,21.0899,20.52,20.67,53056,17.4441864296374,17.7128621753688,17.2342178881155,17.3601990130287,63171.3679766552,0.0,1.0
2023-01-12,20.83,21.105,20.6405,20.85,58549,17.4945788796027,17.7255442752767,17.3354227251291,17.5113763629244,69711.6334375976,0.0,1.0
2023-01-13,20.96,21.216,20.82,20.82,29442,17.603762521194,17.8187703077124,17.4861801379418,17.4861801379418,35055.2513564665,0.0,1.0
2023-01-17,21.1,21.25,20.97,21.0,45300,17.7213449044463,17.8473260293594,17.6121612628549,17.6373574878375,53936.6512617325,0.0,1.0
2023-01-18,21.17,21.63,21.0,21.25,51832,17.7801360960724,18.1664782124727,17.6373574878375,17.8473260293594,61714.0068034905,0.0,1.0
2023-01-19,21.31,21.49,21.0,21.2,45332,17.8977184793247,18.0488958292204,17.6373574878375,17.805332321055,53974.7522074361,0.0,1.0
2023-01-20,21.36,21.56,21.3,21.33,43777,17.939712187629,18.1076870208465,17.8893197376638,17.9145159626464,52123.2843771494,0.0,1.0
2023-01-23,21.35,21.63,21.33,21.42,35966,17.9313134459682,18.1664782124727,17.9145159626464,17.9901046375943,42823.0816617984,0.0,1.0
2023-01-24,21.5,21.63,21.31,21.4,59045,18.0572945708813,18.1664782124727,17.8977184793247,17.9733071542725,70302.1980960043,0.0,1.0
2023-01-25,21.81,21.87,21.375,21.5,56351,18.3176555623684,18.3680480123337,17.9523103001203,18.0572945708813,67094.5747295782,0.0,1.0
2023-01-26,21.64,21.84,21.6,21.81,52309,18.1748769541335,18.342851787351,18.14128198749,18.3176555623684,62281.9490253857,0.0,1.0
2023-01-27,21.25,21.84,21.25,21.57,134355,17.8473260293594,18.342851787351,17.8473260293594,18.1160857625074,159970.392500443,0.0,1.0
2023-01-30,21.28,21.49,21.1,21.25,109214,17.872522254342,18.0488958292204,17.7213449044463,17.8473260293594,130036.146377458,0.0,1.0
2023-01-31,21.38,21.5799,21.06,21.24,754852,17.9565096709508,18.1244005167517,17.6877499378028,17.8389272876985,898767.970821662,0.0,1.0
2023-02-01,21.65,21.7,21.4,21.41,33615,18.1832756957944,18.2252694040988,17.9733071542725,17.9817058959334,40023.8528071333,0.0,1.0
2023-02-02,22.22,22.27,21.7863,21.81,127015,18.6620039704643,18.7039976787687,18.2977505446321,18.3176555623684,151230.988079668,0.0,1.0
2023-02-03,21.76,22.2409,21.63,22.02,29326,18.275661854064,18.6795573405355,18.1664782124727,18.4940291372468,34917.1354282908,0.0,1.0
2023-02-06,21.54,21.75,21.48,21.6,25347,18.0908895375248,18.2672631124032,18.0404970875595,18.14128198749,30179.5209609522,0.0,1.0
2023-02-07,21.5,21.6995,21.25,21.5,40021,18.0572945708813,18.2248494670157,17.8473260293594,18.0572945708813,47651.1858751831,0.0,1.0
2023-02-08,21.83,21.94,21.4,21.54,35600,18.3344530456902,18.4268392039598,17.9733071542725,18.0908895375248,42387.3020953129,0.0,1.0
2023-02-09,21.91,22.04,21.78,22.0,29417,18.4016429789772,18.5108266205685,18.2924593373858,18.477231653925,35025.4849926354,0.0,1.0
2023-02-10,21.99,22.04,21.55,21.92,135606,18.4688329122642,18.5108266205685,18.0992882791857,18.410041720638,161459.901346545,0.0,1.0
2023-02-13,22.03,22.09,21.765,22.04,125133,18.5024278789077,18.5528203288729,18.2798612248945,18.5108266205685,148990.176210472,0.0,1.0
2023-02-14,22.41,22.81,22.0,22.21,92145,18.8215800620209,19.1575297284559,18.477231653925,18.6536052288034,109712.86380822,0.0,1.0
2023-02-15,21.97,22.6799,21.95,22.4,161253,18.4520354289424,19.0482620994479,18.4352379456207,18.81318132036,191996.618673469,0.0,1.0
2023-02-16,21.8,22.09,21.64,21.89,44965,18.3092568207075,18.5528203288729,18.1748769541335,18.3848454956554,53537.7819863975,0.0,1.0
2023-02-17,21.99,22.06,21.55,21.88,34954,18.4688329122642,18.5276241038903,18.0992882791857,18.3764467539945,41618.1392539204,0.0,1.0
2023-02-21,21.6,22.0,21.53,22.0,42020,18.14128198749,18.477231653925,18.0824907958639,18.477231653925,50031.3043271083,0.0,1.0
2023-02-22,21.98,21.99,21.64,21.75,19407,18.4604341706033,18.4688329122642,18.1748769541335,18.2672631124032,23107.0329147118,0.0,1.0
2023-02-23,22.45,22.54,21.97,22.04,39297,18.8551750286644,18.9307637036123,18.4520354289424,18.5108266205685,46789.1519786381,0.0,1.0
2023-02-24,22.28,22.53,21.83,22.53,177311,18.7123964204295,18.9223649619514,18.3344530456902,18.9223649619514,211116.149489384,0.0,1.0
2023-02-27,22.22,22.245,22.0,22.07,21679,18.9572726577956,18.9786017224421,18.7695768889066,18.8292982699167,25410.1625637543,0.351563007,1.0
2023-02-28,22.22,22.7599,21.86,22.2,768368,18.9572726577956,19.4178951379011,18.6501341268862,18.9402094060784,900611.457575845,0.0,1.0
2023-03-01,21.8,22.12,21.66,22.12,9860,18.5989443717347,18.8719563992097,18.4795016097144,18.8719563992097,11556.9999944009,0.0,1.0
2023-03-02,21.89,22.0,21.31,21.68,33315,18.675729004462,18.7695768889066,18.1808947046636,18.4965648614316,39048.8290885868,0.0,1.0
2023-03-03,21.84,21.98,21.5201,21.85,17786,18.6330708751691,18.7525136371894,18.3601441639526,18.6416025010277,20847.1401521718,0.0,1.0
2023-03-06,21.79,22.03,21.71,21.94,15015,18.5904127458761,18.7951717664823,18.5221597390073,18.718387133755,17599.224636504,0.0,1.0
2023-03-07,21.74,21.92,21.45,21.85,25298,18.5477546165831,18.7013238820378,18.3003374666839,18.6416025010277,29652.0269633219,0.0,1.0
2023-03-08,21.84,21.88,21.5,21.51,10173,18.6330708751691,18.6671973786034,18.3429955959769,18.3515272218355,11923.8702781988,0.0,1.0
2023-03-09,21.53,21.8799,21.27,21.84,31588,18.3685904735526,18.6671120623448,18.1467682012292,18.6330708751691,37024.5959252673,0.0,1.0
2023-03-10,20.37,21.53,20.14,21.53,53902,17.3789218739558,18.3685904735526,17.1826944792081,18.3685904735526,63179.0480424132,0.0,1.0
2023-03-13,18.3,20.44,16.58,19.6,125678,15.6128753212268,17.4386432549659,14.1454356735487,16.721986682844,147308.381875894,0.0,1.0
2023-03-14,20.0,20.4733,18.805,18.89,30188,17.0632517171878,17.467053569075,16.0437224270858,16.1162412468839,35383.6425792062,0.0,1.0
2023-03-15,18.67,19.49,18.3,19.48,66410,15.9285454779948,16.6281387983995,15.6128753212268,16.6196071725409,77839.7940799353,0.0,1.0
2023-03-16,19.07,19.73,18.3,18.55,63203,16.2698105123385,16.8328978190057,15.6128753212268,15.8261659676917,74080.838807923,0.0,1.0
2023-03-17,17.98,18.71,17.7,18.7,92213,15.3398632937518,15.9626719814292,15.1009777697112,15.9541403555706,108083.736357372,0.0,1.0
2023-03-20,18.26,19.175,18.01,18.01,52784,15.5787488177924,16.3593925838538,15.3654581713276,15.3654581713276,61868.6295846306,0.0,1.0
2023-03-21,19.82,19.82,18.85,18.85,79014,16.9096824517331,16.9096824517331,16.0821147434495,16.0821147434495,92613.0626326157,0.0,1.0
2023-03-22,19.86,20.0,19.5,19.795,46949,16.9438089551675,17.0632517171878,16.6366704242581,16.8883533870866,55029.3704601548,0.0,1.0
2023-03-23,19.6,20.45,19.41,19.87,61848,16.721986682844,17.4471748808245,16.5598857915307,16.9523405810261,72492.6303908425,0.0,1.0
2023-03-24,19.65,19.65,18.77,19.62,32249,16.764644812137,16.764644812137,16.0138617365807,16.7390499345612,37799.3603265146,0.0,1.0
2023-03-27,21.16,22.69,20.56,22.69,102628,18.0529203167847,19.3582590731495,17.541022765269,19.3582590731495,120291.257142533,0.0,1.0
2023-03-28,21.4,21.6,20.9101,21.16,54346,18.2576793373909,18.4283118545628,17.8397149865784,18.0529203167847,63699.4646750214,0.0,1.0
2023-03-29,21.67,21.89,21.4,21.4,51018,18.488033235573,18.675729004462,18.2576793373909,18.2576793373909,59798.6841495277,0.0,1.0
2023-03-30,21.6,21.815,21.2486,21.64,44253,18.4283118545628,18.6117418105226,18.1285105218918,18.4624383579972,51869.3631594546,0.0,1.0
2023-03-31,21.52,21.85,21.35,21.67,210458,18.3600588476941,18.6416025010277,18.215021208098,18.488033235573,246679.828075214,0.0,1.0
2023-04-03,21.31,21.6228,21.2,21.5147,32805,18.1808947046636,18.4477639615204,18.087046820219,18.355537085989,38451.0532268074,0.0,1.0
2023-04-04,20.59,21.3,20.08,21.3,36653,17.5666176428448,18.172363078805,17.1315047240565,18.172363078805,42961.3307094093,0.0,1.0
2023-04-05,20.51,20.98,20.41,20.41,18523,17.4983646359761,17.89935105133,17.4130483773901,17.4130483773901,21710.9848779196,0.0,1.0
2023-04-06,20.8,20.89,20.47,20.69,22003,17.7457817858753,17.8225664186026,17.4642381325417,17.6519339014308,25789.926052414,0.0,1.0
2023-04-10,20.88,20.9336,20.61,20.8899,22601,17.814034792744,17.8597643073461,17.583680894562,17.8224811023441,26490.8475530887,0.0,1.0
2023-04-11,20.86,20.9,20.76,20.8,15354,17.7969715410269,17.8310980444612,17.7116552824409,17.7457817858753,17996.5697681573,0.0,1.0
2023-04-12,20.39,21.1,20.38,20.94,61677,17.3959851256729,18.0017305616331,17.3874534998143,17.8652245478956,72292.1996607165,0.0,1.0
2023-04-13,20.78,20.93,20.56,20.62,15369,17.7287185341581,17.856692922037,17.541022765269,17.5922125204206,18014.1514111508,0.0,1.0
2023-04-14,21.04,21.07,20.65,20.83,19076,17.9505408064815,17.9761356840573,17.6178073979964,17.7713766634511,22359.1614496138,0.0,1.0
2023-04-17,21.37,21.37,20.95,21.09,7943,18.2320844598151,18.2320844598151,17.8737561737542,17.9931989357745,9310.06601983027,0.0,1.0
2023-04-18,21.5,21.5,21.3,21.35,14953,18.3429955959769,18.3429955959769,18.172363078805,18.215021208098,17526.5538454641,0.0,1.0
2023-04-19,21.5499,21.56,21.29,21.56,14946,18.3855684090112,18.3941853511284,18.1638314529464,18.3941853511284,17518.3490787339,0.0,1.0
2023-04-20,21.03,21.5399,20.95,20.95,24767,17.942009180623,18.3770367831527,17.8737561737542,17.8737561737542,29029.6368013515,0.0,1.0
2023-04-21,21.3,21.3558,21.21,21.21,7996,18.172363078805,18.2199695510959,18.0955784460776,18.0955784460776,9372.18782507398,0.0,1.0
2023-04-24,21.3767,21.39,21.13,21.32,7019,18.2378006491404,18.2491477115323,18.0273254392089,18.1894263305222,8227.03681143,0.0,1.0
2023-04-25,21.02,21.3984,20.7763,21.25,18503,17.9334775547644,18.2563142772535,17.7255618325904,18.129704949512,21687.5426872616,0.0,1.0
2023-04-26,21.18,21.24,20.74,20.98,15511,18.0699835685019,18.1211733236534,17.6945920307237,17.89935105133,18180.5909648227,0.0,1.0
2023-04-27,21.25,21.25,21.0,21.19,16053,18.129704949512,18.129704949512,17.9164143030472,18.0785151943605,18815.8743316549,0.0,1.0
2023-04-28,21.38,21.3999,21.03,21.1,30863,18.2406160856737,18.2575940211323,17.942009180623,18.0017305616331,36174.8165139143,0.0,1.0
2023-05-01,20.82,21.26,20.72,21.26,8594,17.7628450375925,18.1382365753706,17.6775287790065,18.1382365753706,10073.1093257486,0.0,1.0
2023-05-02,20.17,20.9,20.0401,20.9,47994,17.2082893567839,17.8310980444612,17.0974635368807,17.8310980444612,56254.224922036,0.0,1.0
2023-05-03,20.3,20.6499,20.0,20.32,34081,17.3192004929456,17.6177220817378,17.0632517171878,17.3362637446628,39946.6649907887,0.0,1.0
2023-05-04,19.06,19.86,18.48,19.86,46999,16.26127888648,16.9438089551675,15.7664445866815,16.9438089551675,55087.9759367997,0.0,1.0
2023-05-05,19.2,20.0241,19.2,19.25,20406,16.3807216485003,17.083812935507,16.3807216485003,16.4233797777932,23918.0671283716,0.0,1.0
2023-05-08,19.34,19.66,19.15,19.4,22784,16.5001644105206,16.7731764379956,16.3380635192073,16.5513541656721,26705.3435976095,0.0,1.0
2023-05-09,19.3,19.5338,18.82,19.29,29775,16.4660379070862,16.6655073196601,16.0565198658737,16.4575062812276,34899.5613421183,0.0,1.0
2023-05-10,20.1591,20.27,19.4,19.99,49405,17.198989884598,17.2936056153698,16.5513541656721,17.0547200913292,57908.071472959,0.0,1.0
2023-05-11,19.79,20.23,19.66,19.92,26550,16.8840875741573,17.2594791119354,16.7731764379956,16.994998710319,31119.5080985135,0.0,1.0
2023-05-12,20.14,20.1974,19.7001,20.15,30835,17.1826944792081,17.2316660116364,16.8073882576885,17.1912261050667,36141.997446993,0.0,1.0
2023-05-15,20.18,20.2769,19.8,20.14,15735,17.2168209826425,17.2994924372122,16.8926192000159,17.1826944792081,18443.1435001925,0.0,1.0
2023-05-16,20.02,20.425,20.0,20.01,29320,17.080314968905,17.425845816178,17.0632517171878,17.0717833430464,34366.2515046484,0.0,1.0
2023-05-17,20.43,20.69,20.03,20.03,16798,17.4301116291073,17.6519339014308,17.0888465947636,17.0888465947636,19689.0959336659,0.0,1.0
2023-05-18,20.61,20.6899,20.26,20.36,11876,17.583680894562,17.6518485851722,17.2850739895112,17.3703902480972,13919.9728127287,0.0,1.0
2023-05-19,20.26,20.6899,20.15,20.41,13287,17.2850739895112,17.6518485851722,17.1912261050667,17.4130483773901,15573.8193636516,0.0,1.0
2023-05-22,20.28,20.4713,19.81,20.25,21016,17.3021372412284,17.4653472439033,16.9011508258745,17.2765423636526,24633.0539434411,0.0,1.0
2023-05-23,20.18,20.7199,20.02,20.02,21026,17.2168209826425,17.677443462748,17.080314968905,17.080314968905,24644.77503877,0.0,1.0
2023-05-24,20.4,20.5,20.05,20.1,13474,17.4045167515315,17.4898330101175,17.1059098464807,17.1485679757737,15793.003846304,0.0,1.0
2023-05-25,20.44,20.5,20.25,20.35,10768,17.4386432549659,17.4898330101175,17.2765423636526,17.3618586222386,12621.2754502747,0.0,1.0
2023-05-26,20.4,20.45,20.3,20.44,10941,17.4045167515315,17.4471748808245,17.3192004929456,17.4386432549659,12824.0503994666,0.0,1.0
2023-05-30,20.05,20.33,20.0,20.33,6572,17.4058502506254,17.6489244685892,17.3624441402747,17.6489244685892,7570.36272877652,0.351563007,1.0
2023-05-31,20.35,20.35,19.95,20.05,32857,17.6662869127295,17.6662869127295,17.319038029924,17.4058502506254,37848.3579092225,0.0,1.0
2023-06-01,20.25,20.49,20.17,20.23,15052,17.5794746920281,17.7878240217114,17.510024915467,17.5621122478878,17338.5727013914,0.0,1.0
2023-06-02,20.76,20.9,20.12,20.27,21797,18.0222170176051,18.143754126587,17.4666188051163,17.5968371361684,25108.2161289018,0.0,1.0
2023-06-05,20.7,20.91,20.6,20.68,14390,17.9701296851843,18.1524353486572,17.8833174644829,17.952767241044,16576.0072530576,0.0,1.0
2023-06-06,20.815,21.0,20.51,20.83,36226,18.0699637389909,18.2305663472884,17.8051864658517,18.0829855720961,41729.1479325408,0.0,1.0
2023-06-07,20.8,20.96,20.6,20.96,11158,18.0569419058857,18.1958414590079,17.8833174644829,18.1958414590079,12853.0291125515,0.0,1.0
2023-06-08,20.545,20.75,20.44,20.75,6812,17.8355707430972,18.013535795535,17.7444179113607,18.013535795535,7846.82150158638,0.0,1.0
2023-06-09,20.52,20.71,20.52,20.52,3241,17.8138676879218,17.9788109072544,17.8138676879218,17.8138676879218,3733.34534448642,0.0,1.0
2023-06-12,20.28,20.6997,20.28,20.5,11608,17.6055183582385,17.9698692485222,17.6055183582385,17.7965052437815,13371.38931157,0.0,1.0
2023-06-13,20.47,20.65,20.32,20.35,14318,17.7704615775711,17.9267235748336,17.6402432465191,17.6662869127295,16493.0696212146,0.0,1.0
2023-06-14,20.42,20.52,20.21,20.52,18468,17.7270554672205,17.8138676879218,17.5447498037476,17.8138676879218,21273.5025677183,0.0,1.0
2023-06-15,20.5,20.55,20.29,20.42,10554,17.7965052437815,17.8399113541322,17.6141995803087,17.7270554672205,12157.2745343134,0.0,1.0
2023-06-16,20.2956,20.63,20.26,20.63,8366,17.6190610646679,17.9093611306933,17.5881559140983,17.9093611306933,9636.89205553022,0.0,1.0
2023-06-20,20.34,20.41,20.18,20.4,10253,17.6576056906594,17.7183742451503,17.5187061375372,17.7096930230802,11810.5491567477,0.0,1.0
2023-06-21,20.3,20.4,20.152,20.4,11625,17.6228808023788,17.7096930230802,17.4943987157408,17.7096930230802,13390.9718079774,0.0,1.0
2023-06-22,20.3,20.44,20.14,20.42,15929,17.6228808023788,17.7444179113607,17.4839812492566,17.7270554672205,18348.7991337008,0.0,1.0
2023-06-23,20.37,20.44,20.18,20.33,11568,17.6836493568698,17.7444179113607,17.5187061375372,17.6489244685892,13325.312849435,0.0,1.0
2023-06-26,20.46,20.6066,20.25,20.35,12907,17.761780355501,17.8890470710492,17.5794746920281,17.6662869127295,14867.7224194033,0.0,1.0
2023-06-27,20.68,20.76,20.3001,20.41,24529,17.952767241044,18.0222170176051,17.6229676145995,17.7183742451503,28255.2384927206,0.0,1.0
2023-06-28,20.58,20.75,20.3,20.75,11874,17.8659550203426,18.013535795535,17.6228808023788,18.013535795535,13677.7977847676,0.0,1.0
2023-06-29,20.21,20.69,20.17,20.69,12637,17.5447498037476,17.9614484631142,17.510024915467,17.9614484631142,14556.7062999922,0.0,1.0
2023-06-30,20.49,20.73,20.31,20.39,42525,17.7878240217114,17.9961733513947,17.6315620244489,17.70101180101,48985.0388072462,0.0,1.0
2023-07-03,20.65,20.7164,20.31,20.31,5975,17.9267235748336,17.9843668893793,17.6315620244489,17.6315620244489,6882.67153141202,0.0,1.0
2023-07-05,20.61,20.87,20.45,20.87,14863,17.8919986865531,18.1177104603766,17.7530991334309,18.1177104603766,17120.8614178036,0.0,1.0
2023-07-06,20.14,20.526,20.05,20.4501,10798,17.4839812492566,17.8190764211639,17.4058502506254,17.7531859456516,12438.3409533367,0.0,1.0
2023-07-07,20.3802,20.47,20.13,20.13,7732,17.6925042033813,17.7704615775711,17.4753000271865,17.4753000271865,8906.58013069084,0.0,1.0
2023-07-10,20.21,20.45,20.15,20.22,11705,17.5447498037476,17.7530991334309,17.4926624713267,17.5534310258177,13483.1247322473,0.0,1.0
2023-07-11,20.21,20.29,20.07,20.29,12534,17.5447498037476,17.6141995803087,17.4232126947656,17.6141995803087,14438.0594099947,0.0,1.0
2023-07-12,20.33,20.49,20.1833,20.3587,7051,17.6489244685892,17.7878240217114,17.5215709408203,17.6738395759305,8122.12836284288,0.0,1.0
2023-07-13,20.46,20.4899,20.25,20.3,15238,17.761780355501,17.7877372094907,17.5794746920281,17.6228808023788,17552.8282503191,0.0,1.0
2023-07-14,20.37,20.64,20.2,20.5,10897,17.6836493568698,17.9180423527635,17.5360685816774,17.7965052437815,12552.3801971208,0.0,1.0
2023-07-17,20.11,20.48,20.11,20.22,9299,17.4579375830462,17.7791427996413,17.4579375830462,17.5534310258177,10711.6255348285,0.0,1.0
2023-07-18,20.21,20.3543,20.11,20.3543,15491,17.5447498037476,17.6700198382196,17.4579375830462,17.6700198382196,17844.2618733227,0.0,1.0
2023-07-19,20.35,20.55,20.19,20.3,8729,17.6662869127295,17.8399113541322,17.5273873596073,17.6228808023788,10055.0359494051,0.0,1.0
2023-07-20,20.85,20.95,20.22,20.22,93905,18.1003480162364,18.1871602369377,17.5534310258177,17.5534310258177,108170.254419622,0.0,1.0
2023-07-21,20.99,20.9999,20.68,20.95,22576,18.2218851252183,18.2304795350677,17.952767241044,18.1871602369377,26005.5552289803,0.0,1.0
2023-07-24,20.865,20.99,20.7801,20.99,4486,18.1133698493416,18.2218851252183,18.0396662739661,18.2218851252183,5167.47522843753,0.0,1.0
2023-07-25,20.67,20.84,20.65,20.74,14784,17.9440860189739,18.0916667941662,17.9267235748336,18.0048545734648,17029.8604050871,0.0,1.0
2023-07-26,20.88,20.98,20.68,20.75,14720,18.1263916824468,18.2132039031481,17.952767241044,18.013535795535,16956.1380656711,0.0,1.0
2023-07-27,20.68,21.0,20.57,20.88,27106,17.952767241044,18.2305663472884,17.8572737982725,18.1263916824468,31223.7145657664,0.0,1.0
2023-07-28,20.7174,20.85,20.5837,20.8,10521,17.9852350115863,18.1003480162364,17.8691670725086,18.0569419058857,12119.2614530521,0.0,1.0
2023-07-31,20.72,21.0,20.662,20.7209,27406,17.9874921293246,18.2305663472884,17.9371410413178,17.9882734393109,31569.2880317787,0.0,1.0
2023-08-01,20.72,20.72,20.51,20.6,10722,17.9874921293246,17.9874921293246,17.8051864658517,17.8833174644829,12350.7956752803,0.0,1.0
2023-08-02,20.54,20.67,20.5012,20.64,10021,17.8312301320621,17.9440860189739,17.79754699043,17.9180423527635,11543.3056763648,0.0,1.0
2023-08-03,20.63,20.69,20.5,20.67,15279,17.9093611306933,17.9614484631142,17.7965052437815,17.9440860189739,17600.0566240074,0.0,1.0
2023-08-04,20.75,20.85,20.52,20.63,9769,18.013535795535,18.1003480162364,17.8138676879218,17.9093611306933,11253.0239649145,0.0,1.0
2023-08-07,20.77,20.79,20.66,20.66,10287,18.0308982396753,18.0482606838155,17.9354047969037,17.9354047969037,11849.7141495624,0.0,1.0
2023-08-08,20.64,20.7712,20.5601,20.57,22730,17.9180423527635,18.0319399863237,17.8486793884231,17.8572737982725,26182.9496082,0.0,1.0
2023-08-09,20.505,20.85,20.45,20.68,16546,17.8008458548166,18.1003480162364,17.7530991334309,17.952767241044,19059.5285621328,0.0,1.0
2023-08-10,20.5365,20.66,20.4501,20.47,13592,17.8281917043376,17.9354047969037,17.7531859456516,17.7704615775711,15656.7818334648,0.0,1.0
2023-08-11,20.5001,20.73,20.5,20.56,5692,17.7965920560023,17.9961733513947,17.7965052437815,17.8485925762024,6556.68056180705,0.0,1.0
2023-08-14,20.52,20.75,20.505,20.6,6899,17.8138676879218,18.013535795535,17.8008458548166,17.8833174644829,7947.03780672997,0.0,1.0
2023-08-15,20.37,20.6,20.32,20.45,15936,17.6836493568698,17.8833174644829,17.6402432465191,17.7530991334309,18356.8625145743,0.0,1.0
2023-08-16,20.25,20.52,20.25,20.35,19292,17.5794746920281,17.8138676879218,17.5794746920281,17.6662869127295,22222.6776876989,0.0,1.0
2023-08-17,20.4,20.4,20.25,20.28,14312,17.7096930230802,17.7096930230802,17.5794746920281,17.6055183582385,16486.1581518943,0.0,1.0
2023-08-18,20.36,20.4399,20.28,20.28,7418,17.6749681347996,17.74433109914,17.6055183582385,17.6055183582385,8544.87990293129,0.0,1.0
2023-08-21,20.2644,20.44,20.15,20.39,13857,17.5919756518091,17.7444179113607,17.4926624713267,17.70101180101,15962.038395109,0.0,1.0
2023-08-22,20.25,20.3399,20.1336,20.31,15431,17.5794746920281,17.6575188784387,17.4784252671317,17.6315620244489,17775.1471801203,0.0,1.0
2023-08-23,20.32,20.4399,20.24,20.25,19453,17.6402432465191,17.74433109914,17.570793469958,17.5794746920281,22408.1354477921,0.0,1.0
2023-08-24,20.3,20.4,20.24,20.4,13036,17.6228808023788,17.7096930230802,17.570793469958,17.7096930230802,15016.3190097886,0.0,1.0
2023-08-25,20.35,20.52,20.1401,20.43,35033,17.6662869127295,17.8138676879218,17.4840680614773,17.7357366892906,40354.9174493652,0.0,1.0
2023-08-28,20.29,20.49,20.29,20.29,7484,17.6141995803087,17.7878240217114,17.6141995803087,17.6141995803087,8620.90606545397,0.0,1.0
2023-08-29,20.4999,20.58,20.29,20.3,7671,17.7964184315608,17.8659550203426,17.6141995803087,17.6228808023788,8836.31352593502,0.0,1.0
2023-08-30,20.37,20.43,20.11,20.3,13049,17.988849010411,18.0418353108835,17.7592417083635,17.9270316598597,14776.2722254306,0.351563007,1.0
2023-08-31,20.7,20.74,20.34,20.34,71560,18.2802736630097,18.3155978633247,17.9623558601747,17.9623558601747,81032.2661086528,0.0,1.0
2023-09-01,20.715,20.77,20.24,20.49,8987,18.2935202381278,18.3420910135609,17.8740453593873,18.094821611356,10176.5927266415,0.0,1.0
2023-09-05,20.65,20.845,20.595,20.595,12714,18.2361184126159,18.4083238891515,18.1875476371828,18.1875476371828,14396.9288891198,0.0,1.0
2023-09-06,20.74,20.8,20.5,20.65,10655,18.3155978633247,18.3685841637972,18.1036526614347,18.2361184126159,12065.3828310187,0.0,1.0
2023-09-07,20.72,20.77,20.65,20.77,9744,18.2979357631672,18.3420910135609,18.2361184126159,18.3420910135609,11033.795429887,0.0,1.0
2023-09-08,20.76,20.99,20.66,20.66,6517,18.3332599634822,18.5363741152934,18.2449494626947,18.2449494626947,7379.64335145459,0.0,1.0
2023-09-11,20.765,20.86,20.76,20.77,5193,18.3376754885216,18.4215704642697,18.3332599634822,18.3420910135609,5880.38789690097,0.0,1.0
2023-09-12,20.6,20.8099,20.6,20.71,12678,18.1919631622222,18.3773269033751,18.1919631622222,18.2891047130884,14356.1636350685,0.0,1.0
2023-09-13,20.73,20.75,20.6,20.75,8170,18.3067668132459,18.3244289134034,18.1919631622222,18.3244289134034,9251.44793331044,0.0,1.0
2023-09-14,20.63,20.8,20.51,20.78,21521,18.2184563124585,18.3685841637972,18.1124837115135,18.3509220636397,24369.6953455047,0.0,1.0
2023-09-15,21.03,21.37,20.47,20.7,63030,18.5716983156084,18.8719540182859,18.0771595111985,18.2802736630097,71373.1656348294,0.0,1.0
2023-09-18,20.98,21.3099,20.85,20.9608,6696,18.5275430652147,18.8188794073126,18.4127394141909,18.5105874490635,7582.33725354302,0.0,1.0
2023-09-19,20.97,21.09,20.83,21.07,13780,18.5187120151359,18.6246846160809,18.3950773140334,18.6070225159234,15604.0333563057,0.0,1.0
2023-09-20,20.93,21.09,20.82,21.02,14236,18.4833878148209,18.6246846160809,18.3862462639547,18.5628672655297,16120.3932409556,0.0,1.0
2023-09-21,20.84,21.0,20.6,20.83,16634,18.4039083641122,18.5452051653722,18.1919631622222,18.3950773140334,18835.8121080398,0.0,1.0
2023-09-22,20.8,20.86,20.52,20.86,10957,18.3685841637972,18.4215704642697,18.1213147615922,18.4215704642697,12407.3580177824,0.0,1.0
2023-09-25,20.71,20.82,20.54,20.72,16369,18.2891047130884,18.3862462639547,18.1389768617497,18.2979357631672,18535.7345434956,0.0,1.0
2023-09-26,20.475,20.6999,20.4,20.65,23147,18.0815750362379,18.2801853525089,18.0153421606472,18.2361184126159,26210.925986822,0.0,1.0
2023-09-27,20.1765,20.5,20.1765,20.48,33320,17.8179681913872,18.1036526614347,17.8179681913872,18.0859905612772,37730.5073608205,0.0,1.0
2023-09-28,20.2,20.2799,20.04,20.2,19215,17.8387211590723,17.9092812492015,17.6974243578123,17.8387211590723,21758.4543498849,0.0,1.0
2023-09-29,20.03,20.54,20.01,20.26,50373,17.6885933077335,18.1389768617497,17.670931207576,17.8917074595448,57040.7817312909,0.0,1.0
2023-10-02,19.75,20.06,19.56,20.06,14568,17.4413239055286,17.7150864579698,17.2735339540323,17.7150864579698,16496.3394727621,0.0,1.0
2023-10-03,19.2,19.86,18.91,19.86,45010,16.9556161511974,17.5384654563948,16.6995156989137,17.5384654563948,50967.8912458142,0.0,1.0
2023-10-04,19.44,19.79,19.21,19.27,12020,17.1675613530874,17.4766481058436,16.9644472012761,17.0174335017486,13611.065380464,0.0,1.0
2023-10-05,19.38,19.48,19.1464,19.48,12974,17.1145750526149,17.2028855534024,16.9082817227753,17.2028855534024,14691.3446128237,0.0,1.0
2023-10-06,19.32,19.5299,19.16,19.16,10346,17.0615887521424,17.2469524932953,16.9202919508824,16.9202919508824,11715.4810670783,0.0,1.0
2023-10-09,19.385,19.4706,19.26,19.35,6924,17.1189905776542,17.1945843663283,17.0086024516699,17.0880819023786,7840.517195868,0.0,1.0
2023-10-10,19.61,19.72,19.4828,19.4828,18061,17.3176892044261,17.4148307552923,17.2053582474244,17.2053582474244,20451.7014839069,0.0,1.0
2023-10-11,19.76,19.88,19.4802,19.67,27372,17.4501549556073,17.5561275565523,17.2030621744039,17.3706755048986,30995.1814970102,0.0,1.0
2023-10-12,19.46,19.76,19.27,19.76,5765,17.1852234532449,17.4501549556073,17.0174335017486,17.4501549556073,6528.10248904951,0.0,1.0
2023-10-13,19.4,19.75,19.3,19.6,5539,17.1322371527724,17.4413239055286,17.0439266519849,17.3088581543473,6272.18728306075,0.0,1.0
2023-10-16,19.48,19.5504,19.27,19.3,14873,17.2028855534024,17.2650561459567,17.0174335017486,17.0439266519849,16841.7117640301,0.0,1.0
2023-10-17,19.4048,19.5399,19.26,19.41,11357,17.1364760568102,17.2557835433741,17.0086024516699,17.1410682028511,12860.3052850191,0.0,1.0
2023-10-18,19.37,19.53,19.15,19.53,13873,17.1057440025361,17.2470408037961,16.9114609008037,17.2470408037961,15709.3435959383,0.0,1.0
2023-10-19,19.4,19.52,19.22,19.25,10357,17.1322371527724,17.2382097537174,16.9732782513549,16.9997714015911,11727.9371169273,0.0,1.0
2023-10-20,19.66,19.66,19.25,19.46,9611,17.3618444548198,17.3618444548198,16.9997714015911,17.1852234532449,10883.1904635308,0.0,1.0
2023-10-23,19.62,19.73,19.45,19.64,13067,17.3265202545048,17.4236618053711,17.1763924031661,17.3441823546623,14796.6548524563,0.0,1.0
2023-10-24,19.75,19.8144,19.6,19.74,9910,17.4413239055286,17.4981958680357,17.3088581543473,17.4324928554498,11221.7685457902,0.0,1.0
2023-10-25,19.47,19.8,19.47,19.62,8883,17.1940545033236,17.4854791559223,17.1940545033236,17.3265202545048,10058.8264371599,0.0,1.0
2023-10-26,19.6,19.7629,19.37,19.56,15392,17.3088581543473,17.4527159601302,17.1057440025361,17.2735339540323,17429.4108432698,0.0,1.0
2023-10-27,19.35,19.48,19.35,19.38,9897,17.0880819023786,17.2028855534024,17.0880819023786,17.1145750526149,11207.0477596051,0.0,1.0
2023-10-30,19.3303,19.64,19.3303,19.55,10280,17.0706847337235,17.3441823546623,17.0706847337235,17.2647029039536,11640.7447679842,0.0,1.0
2023-10-31,19.26,19.54,19.26,19.54,13168,17.0086024516699,17.2558718538749,17.0086024516699,17.2558718538749,14911.0240374335,0.0,1.0
2023-11-01,19.5499,19.5499,19.37,19.4,13383,17.2646145934528,17.2646145934528,17.1057440025361,17.1322371527724,15154.4831935733,0.0,1.0
2023-11-02,19.92,20.15,19.65,19.65,36155,17.5914517568673,17.7945659086785,17.3530134047411,17.3530134047411,40940.7711173609,0.0,1.0
2023-11-03,20.34,20.5524,19.9001,20.5524,24632,17.9623558601747,18.1499273638474,17.5738779672106,18.1499273638474,27892.4927164385,0.0,1.0
2023-11-06,20.23,20.38,20.1,20.34,11626,17.8652143093085,17.9976800604897,17.7504106582848,17.9623558601747,13164.9123222359,0.0,1.0
2023-11-07,20.3798,20.3798,20.1,20.18,12791,17.9975034394882,17.9975034394882,17.7504106582848,17.8210590589148,14484.1212380628,0.0,1.0
2023-11-08,20.41,20.45,20.25,20.25,25416,18.024173210726,18.059497411041,17.882876409466,17.882876409466,28780.2693602225,0.0,1.0
2023-11-09,20.06,20.6,20.0,20.4499,45427,17.7150864579698,18.1919631622222,17.6621001574973,18.0594091005402,51440.0887719085,0.0,1.0
2023-11-10,20.11,20.4135,20.11,20.25,21427,17.7592417083635,18.0272640782535,17.7592417083635,17.882876409466,24263.2527377041,0.0,1.0
2023-11-13,20.14,20.2999,20.0,20.02,30132,17.7857348585998,17.926943349359,17.6621001574973,17.6797622576548,34120.5176409436,0.0,1.0
2023-11-14,20.32,20.57,20.25,20.35,30189,17.9446937600172,18.165470011986,17.882876409466,17.9711869102535,34185.062626525,0.0,1.0
2023-11-15,20.22,20.41,20.18,20.35,5050,17.8563832592298,18.024173210726,17.8210590589148,17.9711869102535,5718.45924886383,0.0,1.0
2023-11-16,20.4,20.51,20.21,20.21,15785,18.0153421606472,18.1124837115135,17.847552209151,17.847552209151,17874.4315333299,0.0,1.0
2023-11-17,20.75,20.88,20.4,20.65,41968,18.3244289134034,18.4392325644272,18.0153421606472,18.2361184126159,47523.2272784789,0.0,1.0
2023-11-20,20.8,20.89,20.58,20.75,11017,18.3685841637972,18.4480636145059,18.1743010620647,18.3244289134034,12475.3001078679,0.0,1.0
2023-11-21,20.71,20.93,20.57,20.86,18761,18.2891047130884,18.4833878148209,18.165470011986,18.4215704642697,21244.3592015713,0.0,1.0
2023-11-22,20.75,20.87,20.56,20.69,23410,18.3244289134034,18.4304015143484,18.1566389619072,18.2714426129309,26508.7388150303,0.0,1.0
2023-11-24,20.85,20.9387,20.8,20.8,2270,18.4127394141909,18.4910708283894,18.3685841637972,18.3685841637972,2570.47574156851,0.0,1.0
2023-11-27,21.18,21.18,20.69,20.94,20397,18.7041640667896,18.7041640667896,18.2714426129309,18.4922188648997,23096.9135245695,0.0,1.0
2023-11-28,21.35,21.35,20.94,21.17,20445,18.8542919181284,18.8542919181284,18.4922188648997,18.6953330167109,23151.2671966378,0.0,1.0
2023-11-29,20.83,21.2,20.7,21.15,19332,18.7055443599169,19.0378079899299,18.588803084507,18.9929074993876,21527.6044498813,0.351563,1.0
2023-11-30,21.17,21.17,20.88,20.96,45518,19.0108676956045,19.0108676956045,18.7504448504592,18.8222856353269,50687.6422175511,0.0,1.0
2023-12-01,21.305,21.41,21.0,21.29,24894,19.1320990200687,19.2263900502075,18.8582060277607,19.118628872906,27721.3007022214,0.0,1.0
2023-12-04,21.25,21.4099,21.0,21.4099,18453,19.0827084804721,19.2263002492264,18.8582060277607,19.2263002492264,20548.7732730013,0.0,1.0
2023-12-05,21.2478,21.39,21.17,21.31,20697,19.0807328588883,19.2084298539906,19.0108676956045,19.1365890691229,23047.6323866746,0.0,1.0
2023-12-06,21.13,21.4,21.0201,21.35,50508,18.9749473031707,19.217409952099,18.8762560249587,19.1725094615567,56244.374382092,0.0,1.0
2023-12-07,21.185,21.38,20.99,21.1,17529,19.0243378427672,19.1994497558821,18.8492259296523,18.9480070088453,19519.8312850181,0.0,1.0
2023-12-08,21.15,21.3399,20.87,21.2,22011,18.9929074993876,19.1634395624672,18.7414647523508,19.0378079899299,24510.8680708844,0.0,1.0
2023-12-11,21.05,21.1,20.8127,21.08,21019,18.903106518303,18.9480070088453,18.6900087901893,18.9300468126284,23406.2030794566,0.0,1.0
2023-12-12,21.155,21.22,20.81,21.05,23229,18.9973975484418,19.0557681861468,18.6875841637,18.903106518303,25867.2006914077,0.0,1.0
2023-12-13,21.47,21.47,20.94,21.24,12348,19.2802706388582,19.2802706388582,18.80432543911,19.0737283823637,13750.406566684,0.0,1.0
2023-12-14,21.85,21.92,21.5001,21.69,28442,19.6215143669796,19.6843750537388,19.3073007341647,19.4778327972443,31672.259764304,0.0,1.0
2023-12-15,21.91,22.1131,21.75,21.95,24568,19.6753949556303,19.8577807482131,19.531713385895,19.7113153480642,27358.2757151192,0.0,1.0
2023-12-18,21.87,21.98,21.72,21.91,14180,19.6394745631965,19.7382556423895,19.5047730915696,19.6753949556303,15790.4733653692,0.0,1.0
2023-12-19,22.08,22.1999,21.8,21.81,20810,19.8280566234741,19.9357279997945,19.5766138764373,19.5855939745458,23173.4662012223,0.0,1.0
2023-12-20,22.12,22.3,21.95,21.98,8926,19.863977015908,20.0256187818602,19.7113153480642,19.7382556423895,9939.75777569005,0.0,1.0
2023-12-21,21.98,22.31,21.84,22.09,14539,19.7382556423895,20.0345988799686,19.6125342688711,19.8370367215826,16190.2462806138,0.0,1.0
2023-12-22,21.95,22.19,21.78,22.0,23032,19.7113153480642,19.9268377026672,19.5586536802204,19.7562158386065,25647.8266961342,0.0,1.0
2023-12-26,22.04,22.11,21.92,21.92,6850,19.7921362310403,19.8549969177995,19.6843750537388,19.6843750537388,7627.97902346818,0.0,1.0
2023-12-27,22.14,22.15,21.73,21.94,24704,19.8819372121249,19.8909173102333,19.5137531896781,19.7023352499557,27509.7217220084,0.0,1.0
2023-12-28,21.915,22.17,21.82,22.17,15690,19.6798850046846,19.9088775064502,19.5945740726542,19.9088775064502,17471.9694712724,0.0,1.0
2023-12-29,21.63,22.2099,21.57,22.01,19148,19.4239522085935,19.944708097903,19.3700716199428,19.7651959367149,21322.7069111488,0.0,1.0
2024-01-02,21.3601,21.51,21.3601,21.51,6136,19.1815793606463,19.316191031292,19.1815793606463,19.316191031292,6832.88748729937,0.0,1.0
2024-01-03,21.23,21.6699,21.17,21.6699,12900,19.0647482842552,19.4597828000463,19.0108676956045,19.4597828000463,14365.0991828817,0.0,1.0
2024-01-04,21.37,21.52,21.1996,21.22,11624,19.1904696577736,19.3251711294005,19.0374487860055,19.0557681861468,12944.1792947145,0.0,1.0
2024-01-05,21.3001,21.5199,21.3,21.5199,8437,19.1276987719955,19.3250813284194,19.1276089710144,19.3250813284194,9395.22029503666,0.0,1.0
2024-01-08,21.76,21.77,21.55,21.55,17120,19.5406934840035,19.5496735821119,19.3521114237259,19.3521114237259,19064.3796907701,0.0,1.0
2024-01-09,21.67,21.91,21.56,21.76,15348,19.4598726010274,19.6753949556303,19.3610915218343,19.5406934840035,17091.127306889,0.0,1.0
2024-01-10,21.75,21.94,21.67,21.82,10450,19.531713385895,19.7023352499557,19.4598726010274,19.5945740726542,11636.8439117143,0.0,1.0
2024-01-11,21.87,21.96,21.6,21.67,10746,19.6394745631965,19.7202954461726,19.3970119142682,19.4598726010274,11966.4616914145,0.0,1.0
2024-01-12,22.05,22.14,21.83,21.9,13335,19.8011163291487,19.8819372121249,19.6035541707627,19.6664148575219,14849.5036902115,0.0,1.0
2024-01-16,21.8299,22.0499,21.76,22.0499,9583,19.6034643697816,19.8010265281677,19.5406934840035,19.8010265281677,10671.375617795,0.0,1.0
2024-01-17,21.81,21.9196,21.7,21.85,11070,19.5855939745458,19.6840158498145,19.4868128953527,19.6215143669796,12327.2595313566,0.0,1.0
2024-01-18,21.85,21.97,21.67,21.92,23299,19.6215143669796,19.7292755442811,19.4598726010274,19.6843750537388,25945.1508420124,0.0,1.0
2024-01-19,22.07,22.08,21.8116,21.8116,25206,19.8190765253657,19.8280566234741,19.5870307902431,19.5870307902431,28068.7356592027,0.0,1.0
2024-01-22,22.28,22.36,22.05,22.05,19815,20.0076585856433,20.0794993705109,19.8011163291487,19.8011163291487,22065.4604890543,0.0,1.0
2024-01-23,22.41,22.47,22.25,22.3,15116,20.1243998610532,20.178280449704,19.9807182913179,20.0256187818602,16832.7782363132,0.0,1.0
2024-01-24,22.68,22.75,22.33,22.57,18674,20.3668625099816,20.4297231967408,20.0525590761856,20.2680814307885,20794.8730341963,0.0,1.0
2024-01-25,23.03,23.05,22.6,22.6,14813,20.6811659437776,20.6991261399945,20.2950217251139,20.2950217251139,16495.3654415524,0.0,1.0
2024-01-26,23.12,23.14,22.8896,22.8896,15980,20.7619868267537,20.7799470229706,20.5550853663348,20.5550853663348,17794.9058094922,0.0,1.0
2024-01-29,23.16,23.26,23.0568,23.15,12818,20.7979072191875,20.8877082002721,20.7052326067082,20.7889271210791,14273.7861493161,0.0,1.0
2024-01-30,23.24,23.27,23.07,23.27,23332,20.8697480040552,20.8966882983806,20.7170863362114,20.8966882983806,25981.8987701547,0.0,1.0
2024-01-31,22.9,23.29,22.9,23.01,11881,20.5644246683676,20.9146484945975,20.5644246683676,20.6632057475607,13230.3677047921,0.0,1.0
2024-02-01,22.6,23.0,22.47,22.99,47744,20.2950217251139,20.6542256494522,20.178280449704,20.6452455513437,53166.4570067832,0.0,1.0
2024-02-02,22.45,22.59,22.33,22.5,16490,20.160320253487,20.2860416270055,20.0525590761856,20.2052207440293,18362.8283353271,0.0,1.0
2024-02-05,22.3,22.4588,22.2736,22.3742,10655,20.0256187818602,20.1682227398225,20.0019113228539,20.0922511098249,11865.1264956282,0.0,1.0
2024-02-06,22.23,22.53,22.23,22.27,8346,19.962758095101,20.2321610383547,19.962758095101,19.9986784875348,9293.88509925042,0.0,1.0
2024-02-07,22.34,22.47,22.3,22.47,13451,20.061539174294,20.178280449704,20.0256187818602,20.178280449704,14978.6782254994,0.0,1.0
2024-02-08,22.59,22.64,22.34,22.34,14401,20.2860416270055,20.3309421175477,20.061539174294,20.061539174294,16036.5731265642,0.0,1.0
2024-02-09,22.77,22.88,22.5,22.66,12963,20.4476833929577,20.5464644721507,20.2052207440293,20.3489023137647,14435.254318426,0.0,1.0
2024-02-12,22.91,23.04,22.71,22.71,58558,20.5734047664761,20.690146041886,20.3938028043069,20.3938028043069,65208.6417016423,0.0,1.0
2024-02-13,22.51,22.82,22.51,22.68,23265,20.2142008421378,20.4925838835,20.2142008421378,20.3668625099816,25907.2893402901,0.0,1.0
2024-02-14,22.68,22.79,22.51,22.51,27799,20.3668625099816,20.4656435891746,20.2142008421378,20.2142008421378,30956.23195232,0.0,1.0
2024-02-15,22.92,23.0,22.61,22.79,12237,20.5823848645846,20.6542256494522,20.3040018232224,20.4656435891746,13626.7998992963,0.0,1.0
2024-02-16,22.88,22.88,22.733,22.88,4449,20.5464644721507,20.5464644721507,20.4144570299564,20.5464644721507,4954.28885772409,0.0,1.0
2024-02-20,22.86,22.99,22.8338,22.93,7946,20.5285042759338,20.6452455513437,20.5049764188896,20.591364962693,8848.4556672231,0.0,1.0
2024-02-21,22.6801,23.04,22.68,22.9172,14367,20.3669523109627,20.690146041886,20.3668625099816,20.5798704371142,15998.7116248419,0.0,1.0
2024-02-22,22.92,22.99,22.7,22.71,21321,20.5823848645846,20.6452455513437,20.3848227061985,20.3938028043069,23742.5023006372,0.0,1.0
2024-02-23,23.2877,23.2877,22.87,22.98,16782,20.9125830720325,20.9125830720325,20.5374843740423,20.6362654532353,18687.991820707,0.0,1.0
2024-02-26,23.0423,23.13,23.0,23.13,15778,20.692211464451,20.7709669248622,20.6542256494522,20.7709669248622,17569.9639463184,0.0,1.0
2024-02-27,22.9,23.2699,22.89,23.155,23686,20.5644246683676,20.8965984973995,20.5554445702592,20.7934171701333,26376.1038174989,0.0,1.0
2024-02-28,22.77,23.1496,22.5601,22.7,10254,20.7633904160881,21.1095381105082,20.5719878843209,20.6995591763372,11244.9641085152,0.351563,1.0
2024-02-29,22.87,23.0286,22.67,22.7,15434,20.8545779014464,20.9992012532247,20.6722029307297,20.6995591763372,16925.5681734761,0.0,1.0
2024-03-01,22.77,22.93,22.66,22.93,11277,20.7633904160881,20.9092903926614,20.6630841821939,20.9092903926614,12366.8285792594,0.0,1.0
2024-03-04,22.71,22.8833,22.67,22.67,9413,20.7086779248731,20.866705836999,20.6722029307297,20.6722029307297,10322.6884292426,0.0,1.0
2024-03-05,22.765,22.815,22.6901,22.79,5696,20.7588310418201,20.8044247844993,20.6905316152868,20.7816279131597,6246.47118803424,0.0,1.0
2024-03-06,22.79,22.86,22.71,22.71,11430,20.7816279131597,20.8454591529105,20.7086779248731,20.7086779248731,12534.614761101,0.0,1.0
2024-03-07,22.9,23.03,22.84,22.93,6071,20.8819341470539,21.0004778780197,20.8272216558389,20.9092903926614,6657.71182980262,0.0,1.0
2024-03-08,22.84,23.0999,22.83,22.9,25811,20.8272216558389,21.0642179302851,20.818102907303,20.8819341470539,28305.4192124914,0.0,1.0
2024-03-11,22.9,23.04,22.81,22.84,9019,20.8819341470539,21.0095966265555,20.7998654102314,20.8272216558389,9890.61159495797,0.0,1.0
2024-03-12,23.11,23.2,22.78,22.81,36528,21.0734278663063,21.1554966031288,20.7725091646239,20.7998654102314,40058.1284333768,0.0,1.0
2024-03-13,23.23,23.34,23.0,23.2,24318,21.1828528487363,21.2831590826304,20.9731216324122,21.1554966031288,26668.1331373975,0.0,1.0
2024-03-14,23.29,23.2994,23.04,23.04,14691,21.2375653399513,21.246136963575,21.0095966265555,21.0095966265555,16110.763381919,0.0,1.0
2024-03-15,23.38,23.42,23.0,23.42,13841,21.3196340767738,21.3561090709171,20.9731216324122,21.3561090709171,15178.617927244,0.0,1.0
2024-03-18,23.25,23.335,23.2,23.335,8195,21.201090345808,21.2785997083625,21.1554966031288,21.2785997083625,8986.97882477886,0.0,1.0
2024-03-19,23.17,23.25,23.125,23.2001,16934,21.1281403575213,21.201090345808,21.0871059891101,21.1555877906142,18570.5307405498,0.0,1.0
2024-03-20,23.255,23.3,23.16,23.16,18508,21.2056497200759,21.2466840884871,21.1190216089855,21.1190216089855,20296.6447942657,0.0,1.0
2024-03-21,23.55,23.6102,23.3,23.3,18764,21.4746528018829,21.5295476680686,21.2466840884871,21.2466840884871,20577.3850723796,0.0,1.0
2024-03-22,23.5,23.6,23.34,23.6,3297,21.4290590592037,21.5202465445621,21.2831590826304,21.5202465445621,3615.62772242782,0.0,1.0
2024-03-25,23.27,23.5,23.25,23.5,10065,21.2193278428796,21.4290590592037,21.201090345808,21.4290590592037,11037.698825064,0.0,1.0
2024-03-26,23.09,23.38,23.08,23.38,15783,21.0551903692347,21.3196340767738,21.0460716206988,21.3196340767738,17308.2961307486,0.0,1.0
2024-03-27,23.35,23.35,23.05,23.2,17992,21.2922778311663,21.2922778311663,21.0187153750913,21.1554966031288,19730.7776711924,0.0,1.0
2024-03-28,23.29,23.415,23.0,23.34,35058,21.2375653399513,21.3515496966492,20.9731216324122,21.2831590826304,38446.0651176446,0.0,1.0
2024-04-01,23.18,23.2,23.01,23.2,14783,21.1372591060571,21.1554966031288,20.982240380948,21.1554966031288,16211.6544193662,0.0,1.0
2024-04-02,22.9,23.1,22.86,23.1,21286,20.8819341470539,21.0643091177705,20.8454591529105,21.0643091177705,23343.115468486,0.0,1.0
2024-04-03,22.93,22.9599,22.75,22.75,22772,20.9092903926614,20.9365554507835,20.7451529190164,20.7451529190164,24972.7250516003,0.0,1.0
2024-04-04,22.99,23.187,22.78,22.82,11789,20.9640028838763,21.1436422300322,20.7725091646239,20.8089841587672,12928.3091354873,0.0,1.0
2024-04-05,23.0,23.1744,22.8403,22.85,5728,20.9731216324122,21.1321526068771,20.8274952182949,20.8363404043747,6281.56372279846,0.0,1.0
2024-04-08,23.0,23.1599,22.83,23.0,5804,20.9731216324122,21.1189304215001,20.818102907303,20.9731216324122,6364.90849286352,0.0,1.0
2024-04-09,23.0361,23.1999,22.85,23.12,50416,21.0060403146265,21.1554054156434,20.8363404043747,21.0825466148421,55288.2885210558,0.0,1.0
2024-04-10,22.65,22.9899,22.32,22.89,22055,20.6539654336581,20.963911696391,20.3530467319756,20.872815398518,24186.4329445391,0.0,1.0
2024-04-11,22.3,22.807,22.2001,22.807,8012,20.334809234904,20.7971297856706,20.243712937031,20.7971297856706,8786.29339159589,0.0,1.0
2024-04-12,22.33,22.39,22.2,22.25,7584,20.3621654805115,20.4168779717265,20.2436217495457,20.2892154922248,8316.93073912421,0.0,1.0
2024-04-15,21.87,22.1,21.65,22.1,15980,19.9427030478632,20.1524342641873,19.7420905800749,20.1524342641873,17524.334547891,0.0,1.0
2024-04-16,21.92,21.93,21.56,21.64,8915,19.9882967905424,19.9974155390782,19.6600218432525,19.7329718315391,9776.56085697421,0.0,1.0
2024-04-17,21.83,22.01,21.72,21.72,4955,19.9062280537199,20.0703655273649,19.8059218198258,19.8059218198258,5433.85967989986,0.0,1.0
2024-04-18,21.71,21.87,21.68,21.86,12149,19.7968030712899,19.9427030478632,19.7694468256824,19.9335842993274,13323.100151585,0.0,1.0
2024-04-19,21.87,21.87,21.75,21.77,1409,19.9427030478632,19.9427030478632,19.8332780654332,19.8515155625049,1545.16817133782,0.0,1.0
2024-04-22,21.94,21.94,21.68,21.8,5467,20.006534287614,20.006534287614,19.7694468256824,19.8788718081124,5995.34023612767,0.0,1.0
2024-04-23,22.05,22.18,21.78,21.78,13321,20.1068405215082,20.225384252474,19.8606343110407,19.8606343110407,14608.3642373251,0.0,1.0
2024-04-24,21.98,22.1568,21.76,22.04,3159,20.0430092817574,20.2042287558709,19.8423968139691,20.0977217729724,3464.29116625704,0.0,1.0
2024-04-25,21.9,21.9,21.28,21.8,24711,19.9700592934707,19.9700592934707,19.4046968842492,19.8788718081124,27099.1133299708,0.0,1.0
2024-04-26,22.0399,22.0399,21.71,21.71,3118,20.097630585487,20.097630585487,19.7968030712899,19.7968030712899,3419.32885609036,0.0,1.0
2024-04-29,22.0,22.06,21.86,21.86,9346,20.061246778829,20.115959270044,19.9335842993274,19.9335842993274,10249.2134345801,0.0,1.0
2024-04-30,21.81,22.05,21.8,21.95,14713,19.8879905566482,20.1068405215082,19.8788718081124,20.0156530361499,16134.8894995695,0.0,1.0
2024-05-01,22.1,22.18,21.64,22.02,29909,20.1524342641873,20.225384252474,19.7329718315391,20.0794842759007,32799.4569457367,0.0,1.0
2024-05-02,22.25,22.35,22.1,22.1,11401,20.2892154922248,20.3804029775831,20.1524342641873,20.1524342641873,12502.8121514709,0.0,1.0
2024-05-03,22.5001,22.75,22.25,22.35,13788,20.517275393106,20.7451529190164,20.2892154922248,20.3804029775831,15120.4959165407,0.0,1.0
2024-05-06,22.83,22.83,22.56,22.68,11045,20.818102907303,20.818102907303,20.5718966968356,20.6813216792656,12112.4077022188,0.0,1.0
2024-05-07,22.84,22.8999,22.62,22.6301,6393,20.8272216558389,20.8818429595685,20.6266091880506,20.6358191240718,7010.83046086776,0.0,1.0
2024-05-08,22.64,22.88,22.566,22.72,23746,20.6448466851222,20.8636966499822,20.5773679459571,20.7177966734089,26040.8540784868,0.0,1.0
2024-05-09,22.51,22.75,22.41,22.45,6446,20.5263029541564,20.7451529190164,20.4351154687981,20.4715904629414,7068.95247157105,0.0,1.0
2024-05-10,22.74,22.7799,22.45,22.62,12075,20.7360341704806,20.7724179771385,20.4715904629414,20.6266091880506,13241.9486649426,0.0,1.0
2024-05-13,22.78,22.86,22.6635,22.84,5820,20.7725091646239,20.8454591529105,20.6662757441814,20.8272216558389,6382.45476024564,0.0,1.0
2024-05-14,22.58,22.88,22.58,22.8369,5184,20.5901341939073,20.8636966499822,20.5901341939073,20.8243948437928,5684.99063180642,0.0,1.0
2024-05-15,22.97,22.98,22.5733,22.5733,11700,20.9457653868047,20.9548841353405,20.5840246323882,20.5840246323882,12830.7080231742,0.0,1.0
2024-05-16,22.9,23.08,22.845,22.86,14793,20.8819341470539,21.0460716206988,20.8317810301068,20.8454591529105,16222.62083648,0.0,1.0
2024-05-17,22.82,22.98,22.72,22.98,3887,20.8089841587672,20.9548841353405,20.7177966734089,20.9548841353405,4262.64633214344,0.0,1.0
2024-05-20,22.935,22.98,22.72,22.72,4380,20.9138497669293,20.9548841353405,20.7177966734089,20.7177966734089,4803.29069585496,0.0,1.0
2024-05-21,22.86,22.99,22.8408,22.98,7827,20.8454591529105,20.9640028838763,20.8279511557217,20.9548841353405,8583.41467499016,0.0,1.0
2024-05-22,22.81,23.0499,22.81,23.0499,6314,20.7998654102314,21.018624187606,20.7998654102314,21.018624187606,6924.19576566855,0.0,1.0
2024-05-23,22.615,22.95,22.5,22.95,13914,20.6220498137827,20.927527889733,20.5171842056206,20.927527889733,15258.6727721749,0.0,1.0
2024-05-24,22.685,22.8,22.62,22.62,1789,20.6858810535335,20.7907466616955,20.6266091880506,20.6266091880506,1961.89202166314,0.0,1.0
2024-05-28,22.58,22.99,22.51,22.99,14300,20.5901341939073,20.9640028838763,20.5263029541564,20.9640028838763,15681.9764727685,0.0,1.0
2024-05-29,22.5399,22.65,22.4001,22.5,16173,20.5535680122786,20.6539654336581,20.4260879077476,20.5171842056206,17735.9863981877,0.0,1.0
2024-05-30,22.9,22.9,22.71,22.9,16437,20.8819341470539,20.8819341470539,20.7086779248731,20.8819341470539,18025.4998099927,0.0,1.0
2024-05-31,22.78,23.03,22.57,22.7,26501,21.0930906237741,21.3245775709183,20.898641588173,21.019014800688,28620.4042246695,0.351563,1.0
2024-06-03,22.97,22.9899,22.78,22.78,6227,21.2690207036037,21.2874470645963,21.0930906237741,21.0930906237741,6725.0012115398,0.0,1.0
2024-06-04,22.86,22.96,22.7701,22.96,7749,21.1671664468603,21.2597612257179,21.0839237406672,21.2597612257179,8368.72240054952,0.0,1.0
2024-06-05,22.785,22.95,22.68,22.91,15301,21.097720362717,21.2505017478321,21.0004958449165,21.2134638362891,16524.6898245978,0.0,1.0
2024-06-06,22.67,22.89,22.58,22.84,29775,20.9912363670307,21.1949448805175,20.9079010660588,21.1486474910887,32156.2407376904,0.0,1.0
2024-06-07,22.514,22.66,22.42,22.53,12153,20.8467885120128,20.9819768891449,20.7597494198866,20.86160367663,13124.9300985777,0.0,1.0
2024-06-10,22.5,22.59,22.31,22.52,19274,20.8338252429727,20.9171605439446,20.6578951631431,20.8523441987442,20815.4285131232,0.0,1.0
2024-06-11,22.3899,22.3899,22.2711,22.28,5995,20.7318783914504,20.7318783914504,20.6218757941675,20.6301167294858,6474.44712753833,0.0,1.0
2024-06-12,22.4,22.7862,22.35,22.44,63046,20.741230464115,21.0988315000633,20.6949330746862,20.7782683756581,68088.0723274032,0.0,1.0
2024-06-13,22.33,22.5999,22.33,22.48,24427,20.6764141189147,20.9263274270515,20.6764141189147,20.8153062872012,26380.5371116561,0.0,1.0
2024-06-14,22.35,22.54,22.26,22.38,13510,20.6949330746862,20.8708631545158,20.6115977737143,20.7227115083435,14590.4554950864,0.0,1.0
2024-06-17,22.4199,22.5299,22.27,22.49,9958,20.7596568251077,20.8615110818511,20.6208572516001,20.8245657650869,10754.3860710637,0.0,1.0
2024-06-18,22.42,22.54,22.32,22.47,39757,20.7597494198866,20.8708631545158,20.6671546410289,20.8060468093154,42936.5461967541,0.0,1.0
2024-06-20,22.28,22.54,22.28,22.52,44910,20.6301167294858,20.8708631545158,20.6301167294858,20.8523441987442,48501.6547952872,0.0,1.0
2024-06-21,22.3,22.39,22.01,22.38,64078,20.6486356852574,20.7319709862293,20.3801108265702,20.7227115083435,69202.6060114096,0.0,1.0
2024-06-24,22.25,22.49,22.13,22.18,24113,20.6023382958285,20.8245657650869,20.4912245611994,20.5375219506282,26041.4251186542,0.0,1.0
2024-06-25,22.03,22.4,22.03,22.25,17570,20.3986297823417,20.741230464115,20.3986297823417,20.6023382958285,18975.1519651123,0.0,1.0
2024-06-26,21.96,22.1,21.91,22.03,21924,20.3338134371413,20.4634461275421,20.2875160477125,20.3986297823417,23677.3609381402,0.0,1.0
2024-06-27,21.86,22.1382,21.85,22.05,44335,20.2412186582837,20.4988173330657,20.2319591803979,20.4171487381132,47880.6694577834,0.0,1.0
2024-06-28,21.91,21.9345,21.71,21.85,180316,20.2875160477125,20.3102017685326,20.1023264899972,20.2319591803979,194736.681943153,0.0,1.0
2024-07-01,21.92,21.99,21.75,21.96,39320,20.2967755255983,20.3615918707986,20.1393644015403,20.3338134371413,42464.5973402513,0.0,1.0
2024-07-02,22.12,22.1583,21.955,21.96,17834,20.4819650833136,20.5174288836161,20.3291836981985,20.3338134371413,19260.265233114,0.0,1.0
2024-07-03,22.36,22.38,22.11,22.11,9276,20.704192552572,20.7227115083435,20.4727056054278,20.4727056054278,10017.8434620593,0.0,1.0
2024-07-05,22.45,22.45,22.35,22.42,2733,20.7875278535439,20.7875278535439,20.6949330746862,20.7597494198866,2951.57030851747,0.0,1.0
2024-07-08,22.37,22.45,22.26,22.45,63152,20.7134520304577,20.7875278535439,20.6115977737143,20.7875278535439,68202.5496244039,0.0,1.0
2024-07-09,22.36,22.47,22.25,22.47,24326,20.704192552572,20.8060468093154,20.6023382958285,20.8060468093154,26271.4596871555,0.0,1.0
2024-07-10,22.34,22.4,22.2707,22.35,10637,20.6856735968004,20.741230464115,20.6215054150521,20.6949330746862,11487.688756568,0.0,1.0
2024-07-11,22.59,22.63,22.435,22.49,19218,20.9171605439446,20.9541984554876,20.7736386367152,20.8245657650869,20754.9499411228,0.0,1.0
2024-07-12,22.66,22.7591,22.3801,22.63,16599,20.9819768891449,21.0737383149929,20.7228041031224,20.9541984554876,17926.4967256062,0.0,1.0
2024-07-15,22.6,22.67,22.545,22.66,11380,20.9264200218303,20.9912363670307,20.8754928934586,20.9819768891449,12290.1098100728,0.0,1.0
2024-07-16,22.645,22.71,22.585,22.61,15959,20.9680876723163,21.0282742785738,20.9125308050017,20.9356794997161,17235.313045602,0.0,1.0
2024-07-17,22.74,22.77,22.6,22.6,17028,21.0560527122311,21.0838311458884,20.9264200218303,20.9264200218303,18389.8057861088,0.0,1.0
2024-07-18,22.65,22.85,22.445,22.74,26344,20.9727174112592,21.1579069689745,20.782898114601,21.0560527122311,28450.8482281684,0.0,1.0
2024-07-19,22.74,22.74,22.51,22.65,8383,21.0560527122311,21.0560527122311,20.8430847208585,20.9727174112592,9053.42623355358,0.0,1.0
2024-07-22,22.72,22.78,22.51,22.78,12698,21.0375337564595,21.0930906237741,20.8430847208585,21.0930906237741,13713.5162010812,0.0,1.0
2024-07-23,22.6,22.74,22.6,22.64,9773,20.9264200218303,21.0560527122311,20.9264200218303,20.9634579333734,10554.5907885625,0.0,1.0
2024-07-24,22.25,22.5978,22.25,22.5462,12416,20.6023382958285,20.9243829366955,20.6023382958285,20.8766040308049,13408.9633920794,0.0,1.0
2024-07-25,22.48,22.5,22.28,22.39,33872,20.8153062872012,20.8338252429727,20.6301167294858,20.7319709862293,36580.8962642165,0.0,1.0
2024-07-26,22.49,22.52,22.4551,22.4551,2824,20.8245657650869,20.8523441987442,20.7922501872656,20.7922501872656,3049.84798801806,0.0,1.0
2024-07-29,22.54,22.54,22.28,22.5,5918,20.8708631545158,20.8708631545158,20.6301167294858,20.8338252429727,6391.28909103782,0.0,1.0
2024-07-30,22.4652,22.6,22.45,22.45,18430,20.8016022599302,20.9264200218303,20.7875278535439,20.7875278535439,19903.9300351178,0.0,1.0
2024-07-31,22.41,22.53,22.35,22.5,17528,20.7504899420008,20.86160367663,20.6949330746862,20.8338252429727,18929.7930361121,0.0,1.0
2024-08-01,22.59,22.595,22.32,22.41,10058,20.9171605439446,20.9217902828875,20.6671546410289,20.7504899420008,10862.3835210643,0.0,1.0
2024-08-02,22.7674,22.8,22.21,22.39,15540,21.0814236816381,21.1116095795457,20.5653003842855,20.7319709862293,16782.8037300993,0.0,1.0
2024-08-05,22.51,22.6,22.22,22.32,15614,20.8430847208585,20.9264200218303,20.5745598621713,20.6671546410289,16862.7218430998,0.0,1.0
2024-08-06,22.47,22.545,22.26,22.37,7620,20.8060468093154,20.8754928934586,20.6115977737143,20.7134520304577,8229.40569004871,0.0,1.0
2024-08-07,22.53,22.81,22.39,22.39,24577,20.86160367663,21.1208690574314,20.7319709862293,20.7319709862293,26542.5332866571,0.0,1.0
2024-08-08,22.74,22.74,22.42,22.42,22709,21.0560527122311,21.0560527122311,20.7597494198866,20.7597494198866,24525.1409206451,0.0,1.0
2024-08-09,22.6,22.735,22.57,22.58,10030,20.9264200218303,21.0514229732882,20.898641588173,20.9079010660588,10832.1442350641,0.0,1.0
2024-08-12,22.6,22.78,22.52,22.57,65735,20.9264200218303,21.0930906237741,20.8523441987442,20.898641588173,70992.1237579204,0.0,1.0
2024-08-13,22.74,22.79,22.55,22.64,14780,21.0560527122311,21.1023501016599,20.8801226324015,20.9634579333734,15962.0231100945,0.0,1.0
2024-08-14,22.995,23.0536,22.785,22.79,29130,21.2921693983181,21.3464299387287,21.097720362717,21.1023501016599,31459.6571851862,0.0,1.0
2024-08-15,22.91,22.98,22.81,22.98,13776,21.2134638362891,21.2782801814894,21.1208690574314,21.2782801814894,14877.7287120881,0.0,1.0
2024-08-16,23.25,23.25,22.9367,23.0,8352,21.5282860844051,21.5282860844051,21.2381866422441,21.296799137261,9019.9470240534,0.0,1.0
2024-08-19,23.23,23.35,23.175,23.175,17160,21.5097671286336,21.6208808632628,21.4588400002619,21.4588400002619,18532.3624201097,0.0,1.0
2024-08-20,23.3,23.4,23.17,23.22,13890,21.5745834738339,21.6671782526916,21.454210261319,21.5005076507478,15000.8458050888,0.0,1.0
2024-08-21,23.4,23.44,23.2701,23.4099,6881,21.6671782526916,21.7042161642347,21.5468976349555,21.6763451357985,7431.30453454399,0.0,1.0
2024-08-22,23.39,23.43,23.365,23.37,7622,21.6579187748058,21.6949566863489,21.6347700800914,21.6393998190343,8231.56563904874,0.0,1.0
2024-08-23,23.6,23.7,23.355,23.45,19929,21.8523678104069,21.9449625892646,21.6255106022057,21.7134756421204,21522.8118106274,0.0,1.0
2024-08-26,23.645,23.9499,23.5,23.6,14624,21.8940354608929,22.1763569416299,21.7597730315493,21.8523678104069,15793.5470880935,0.0,1.0
2024-08-27,23.6,23.725,23.6,23.63,5497,21.8523678104069,21.968111283979,21.8523678104069,21.8801462440642,5936.61982653515,0.0,1.0
2024-08-28,23.58,23.73,23.5,23.56,9006,21.8338488546354,21.9727410229219,21.7597730315493,21.8153298988638,9726.25034705757,0.0,1.0
2024-08-29,23.49,23.7,23.36,23.7,7150,21.7505135536635,21.9449625892646,21.6301403411485,21.9449625892646,7721.81767504571,0.0,1.0
2024-08-30,23.02,23.32,23.02,23.25,15040,21.6408470754278,21.9228737532136,21.6408470754278,21.8570675283969,15998.4865099443,0.351563,1.0
2024-09-03,23.11,23.2,23.01,23.2,11959,21.7254550787636,21.8100630820993,21.6314461861683,21.8100630820993,12721.1369795494,0.0,1.0
2024-09-04,23.3,23.34,23.19,23.29,18664,21.9040719746946,21.9416755317327,21.8006621928398,21.894671085435,19853.4409721808,0.0,1.0
2024-09-05,23.45,23.59,23.32,23.33,20470,22.0450853135874,22.1766977632208,21.9228737532136,21.9322746424731,21774.5358283617,0.0,1.0
2024-09-06,23.4,23.64,23.4,23.51,5331,21.9980808672898,22.2237022095184,21.9980808672898,22.1014906491446,5670.74013194901,0.0,1.0
2024-09-09,23.76,23.77,23.62,23.65,11136,22.3365128806327,22.3459137698923,22.2049004309994,22.233103098778,11845.6878839588,0.0,1.0
2024-09-10,23.86,23.9583,23.64,23.68,63488,22.430521773228,22.5229325146491,22.2237022095184,22.2613057665565,67534.0366717649,0.0,1.0
2024-09-11,23.77,23.9,23.7,23.9,5678,22.3459137698923,22.4681253302661,22.2801075450756,22.4681253302661,6039.85414916646,0.0,1.0
2024-09-12,23.9,23.94,23.89,23.94,11373,22.4681253302661,22.5057288873042,22.4587244410066,22.5057288873042,12097.7916939891,0.0,1.0
2024-09-13,24.04,24.08,23.8,24.04,26507,22.5997377798995,22.6373413369376,22.3741164376708,22.5997377798995,28196.2687446205,0.0,1.0
2024-09-16,24.26,24.31,23.94,24.19,15624,22.806557343609,22.8535617899066,22.5057288873042,22.7407511187923,16619.7043371921,0.0,1.0
2024-09-17,24.35,24.76,24.17,24.39,11615,22.8911653469447,23.2766018065853,22.7219493402733,22.9287689039828,12355.2141498008,0.0,1.0
2024-09-18,24.53,24.53,24.22,24.38,20558,23.0603813536162,23.0603813536162,22.7689537865709,22.9193680147233,21868.1439941114,0.0,1.0
2024-09-19,24.55,24.58,24.34,24.55,55352,23.0791831321353,23.1073857999138,22.8817644576852,23.0791831321353,58879.5362565449,0.0,1.0
2024-09-20,24.56,24.635,24.37,24.6,85251,23.0885840213948,23.1590906908412,22.9099671254638,23.1261875784329,90683.974299153,0.0,1.0
2024-09-23,24.49,24.56,24.27,24.56,62893,23.0227777965781,23.0885840213948,22.8159582328685,23.0885840213948,66901.1178237983,0.0,1.0
2024-09-24,24.52,24.58,24.3701,24.5,19208,23.0509804643567,23.1073857999138,22.9100611343564,23.0321786858376,20432.1096331788,0.0,1.0
2024-09-25,24.62,24.65,24.46,24.52,48891,23.1449893569519,23.1731920247305,22.9945751287995,23.0509804643567,52006.7821780378,0.0,1.0
2024-09-26,24.6824,24.76,24.5,24.76,33626,23.2036509059314,23.2766018065853,23.0321786858376,23.2766018065853,35768.9566079379,0.0,1.0
2024-09-27,24.775,24.82,24.54,24.72,42927,23.2907031404746,23.3330071421424,23.0697822428757,23.2389982495472,45662.7014901847,0.0,1.0
2024-09-30,24.54,24.83,24.53,24.79,246927,23.0697822428757,23.342408031402,23.0603813536162,23.3048044743639,262663.44936443,0.0,1.0
2024-10-01,24.62,24.7185,24.55,24.55,33169,23.1449893569519,23.2375881161583,23.0791831321353,23.0791831321353,35282.8323835335,0.0,1.0
2024-10-02,24.6,24.68,24.55,24.68,3561,23.1261875784329,23.2013946925091,23.0791831321353,23.2013946925091,3787.93952539306,0.0,1.0
2024-10-03,24.7,24.72,24.62,24.64,4045,23.2201964710281,23.2389982495472,23.1449893569519,23.163791135471,4302.78443701628,0.0,1.0
2024-10-04,24.4101,24.74,24.38,24.74,20589,22.9476646913945,23.2578000280662,22.9193680147233,23.2578000280662,21901.119597955,0.0,1.0
2024-10-07,24.22,24.47,24.17,24.47,10707,22.7689537865709,23.0039760180591,22.7219493402733,23.0039760180591,11389.3480759291,0.0,1.0
2024-10-08,24.27,24.32,24.0901,24.32,8493,22.8159582328685,22.8629626791662,22.6468362350897,22.8629626791662,9034.25172399981,0.0,1.0
2024-10-09,24.58,24.58,24.23,24.23,18166,23.1073857999138,23.1073857999138,22.7783546758304,22.7783546758304,19323.7038523703,0.0,1.0
2024-10-10,24.37,24.58,24.29,24.58,5746,22.9099671254638,23.1073857999138,22.8347600113876,23.1073857999138,6112.18773179122,0.0,1.0
2024-10-11,24.48,24.5799,24.3,24.49,11616,23.0133769073186,23.1072917910212,22.8441609006471,23.0227777965781,12356.277878957,0.0,1.0
2024-10-14,24.68,24.7,24.51,24.51,6527,23.2013946925091,23.2201964710281,23.0415795750972,23.0415795750972,6942.96020281957,0.0,1.0
2024-10-15,24.6834,24.79,24.5704,24.69,15269,23.2045909948573,23.3048044743639,23.0983609462247,23.2107955817686,16242.0804867247,0.0,1.0
2024-10-16,24.7,24.81,24.57,24.81,11352,23.2201964710281,23.3236062528829,23.0979849106543,23.3236062528829,12075.453381708,0.0,1.0
2024-10-17,24.56,24.72,24.56,24.72,1234,23.0885840213948,23.2389982495472,23.0885840213948,23.2389982495472,1312.64177880793,0.0,1.0
2024-10-18,24.48,24.6775,24.41,24.6775,4946,23.0133769073186,23.1990444701942,22.9475706825019,23.1990444701942,5261.20440679418,0.0,1.0
2024-10-21,24.4564,24.47,24.19,24.47,9963,22.9911908086661,23.0039760180591,22.7407511187923,23.0039760180591,10597.9335836819,0.0,1.0
2024-10-22,24.4,24.48,24.2,24.48,3932,22.9381697932424,23.0133769073186,22.7501520080519,23.0133769073186,4182.58304236043,0.0,1.0
2024-10-23,24.19,24.489,24.18,24.489,12619,22.7407511187923,23.0218377076521,22.7313502295328,23.0218377076521,13423.198222672,0.0,1.0
2024-10-24,24.11,24.28,23.87,24.28,7815,22.6655440047161,22.8253591221281,22.4399226624875,22.8253591221281,8313.04335606482,0.0,1.0
2024-10-25,24.19,24.275,24.15,24.2,5825,22.7407511187923,22.8206586774983,22.7031475617542,22.7501520080519,6196.22233513469,0.0,1.0
2024-10-28,24.11,24.35,24.0,24.35,16505,22.6655440047161,22.8911653469447,22.5621342228613,22.8911653469447,17556.8497238452,0.0,1.0
2024-10-29,24.065778,24.1,23.88,24.1,3518,22.6239713922327,22.6561431154566,22.449323551747,22.6561431154566,3742.19917167446,0.0,1.0
2024-10-30,24.2194,24.25,24.0,24.11,3620,22.7683897332153,22.7971564543495,22.5621342228613,22.6655440047161,3850.6995456116,0.0,1.0
2024-10-31,24.22,24.22,24.01,24.2,8428,22.7689537865709,22.7689537865709,22.5715351121209,22.7501520080519,8965.10932884379,0.0,1.0
2024-11-01,23.9,24.3162,23.9,24.22,3523,22.4681253302661,22.8593903412475,22.4681253302661,22.7689537865709,3747.5178174557,0.0,1.0
2024-11-04,24.25,24.25,23.7501,23.7501,5624,22.7971564543495,22.7971564543495,22.3272060002658,22.3272060002658,5982.41277472917,0.0,1.0
2024-11-05,24.11,24.3,24.09,24.25,16159,22.6655440047161,22.8441609006471,22.6467422261971,22.7971564543495,17188.7994357839,0.0,1.0
2024-11-06,23.92,24.07,23.84,24.07,8079,22.4869271087851,22.627940447678,22.4117199947089,22.627940447678,8593.86785331385,0.0,1.0
2024-11-07,24.12,24.12,23.81,24.04,10292,22.6749448939757,22.6749448939757,22.3835173269304,22.5997377798995,10947.9004760869,0.0,1.0
2024-11-08,24.4,24.4,24.21,24.21,6320,22.9381697932424,22.9381697932424,22.7595528973114,22.7595528973114,6722.76826747659,0.0,1.0
2024-11-11,24.29,24.4,23.915,24.4,8525,22.8347600113876,22.9381697932424,22.4822266641554,22.9381697932424,9068.29105699968,0.0,1.0
2024-11-12,23.87,24.22,23.87,24.22,5951,22.4399226624875,22.7689537865709,22.4399226624875,22.7689537865709,6330.25220882172,0.0,1.0
2024-11-13,23.78,23.9429,23.65,23.9429,7110,22.3553146591518,22.5084551451895,22.233103098778,22.5084551451895,7563.11430091116,0.0,1.0
2024-11-14,23.72,23.94,23.55,23.676,13810,22.2989093235946,22.5057288873042,22.1390942061827,22.2575454108527,14690.0996477614,0.0,1.0
2024-11-15,23.81,23.88,23.81,23.88,1124,22.3835173269304,22.449323551747,22.3835173269304,22.449323551747,1195.63157162084,0.0,1.0
2024-11-18,23.7,23.9379,23.7,23.8699,18237,22.2801075450756,22.5037547005597,22.2801075450756,22.4398286535949,19399.2286224637,0.0,1.0
2024-11-19,23.51,23.8,23.47,23.79,12974,22.1014906491446,22.3741164376708,22.0638870921065,22.3647155484113,13800.8220731395,0.0,1.0
2024-11-20,23.46,23.56,23.28,23.46,22487,22.054486202847,22.1484950954422,21.8852701961755,22.054486202847,23920.0775365104,0.0,1.0
2024-11-21,23.965,23.965,23.56,23.56,11026,22.529231110453,22.529231110453,22.1484950954422,22.1484950954422,11728.6776767717,0.0,1.0
2024-11-22,23.66,24.02,23.66,24.02,7514,22.2425039880375,22.5809360013804,22.2425039880375,22.5809360013804,7992.86088003467,0.0,1.0
2024-11-25,24.07,24.13,23.8,23.9,6118,22.627940447678,22.6843457832352,22.3741164376708,22.4681253302661,6507.89497791485,0.0,1.0
2024-11-26,23.89,24.15,23.8,24.15,7117,22.4587244410066,22.7031475617542,22.3741164376708,22.7031475617542,7570.56040500488,0.0,1.0
2024-11-27,23.91,24.0784,23.85,24.06,10416,22.4775262195256,22.635837194656,22.4211208839685,22.6185395584185,11079.8028914614,0.0,1.0
2024-11-29,23.39,23.84,23.36,23.7,49473,22.319180461105,22.7485789736102,22.2905538936046,22.6149883252752,51846.5932033917,0.351563,1.0
2024-12-02,23.08,23.5,23.04,23.42,49718,22.0233725969347,22.4241445419396,21.9852038402676,22.3478070286053,52103.3477025091,0.0,1.0
2024-12-03,23.06,23.3002,23.02,23.15,20258,22.0042882186011,22.2334916023872,21.966119461934,22.0901679211022,21229.9291555861,0.0,1.0
2024-12-04,23.11,23.21,23.05,23.09,7525,22.051999164435,22.1474210561029,21.9947460294343,22.0329147861015,7886.03104431759,0.0,1.0
2024-12-05,23.29,23.3399,23.1201,23.14,4503,22.2237585694371,22.2713740933794,22.0616367754935,22.0806257319354,4719.04289602154,0.0,1.0
2024-12-06,23.21,23.29,23.13,23.26,6532,22.1474210561029,22.2237585694371,22.0710835427686,22.1951320019368,6845.38933973187,0.0,1.0
2024-12-09,23.16,23.2846,23.13,23.15,11072,22.0997101102689,22.2186057872871,22.0710835427686,22.0901679211022,11603.2074050079,0.0,1.0
2024-12-10,23.2,23.2319,23.0501,23.15,9913,22.1378788669361,22.1683184503781,21.994841451326,22.0901679211022,10388.6014275508,0.0,1.0
2024-12-11,23.09,23.24,23.06,23.15,11732,22.0329147861015,22.1760476236032,22.0042882186011,22.0901679211022,12294.8725863035,0.0,1.0
2024-12-12,23.1,23.1899,22.9514,23.04,14063,22.0424569752683,22.1282412558776,21.9006600442499,21.9852038402676,14737.7082493339,0.0,1.0
2024-12-13,23.05,23.2,22.94,23.19,28182,21.9947460294343,22.1378788669361,21.8897819485997,22.1283366777693,29534.1032413234,0.0,1.0
2024-12-16,22.94,23.11,22.94,23.08,20231,21.8897819485997,22.051999164435,21.8897819485997,22.0233725969347,21201.6337618059,0.0,1.0
2024-12-17,22.96,23.06,22.91,22.94,13117,21.9088663269333,22.0042882186011,21.8611553810994,21.8897819485997,13746.3214894769,0.0,1.0
2024-12-18,22.7399,23.09,22.69,22.91,11519,21.6988427433724,22.0329147861015,21.6512272194302,21.8611553810994,12071.6533687035,0.0,1.0
2024-12-19,22.5425,22.69,22.4119,22.69,15304,21.5104799292201,21.6512272194302,21.3858589387019,21.6512272194302,16038.2483856792,0.0,1.0
2024-12-20,22.65,22.77,22.47,22.47,14489,21.613058462763,21.7275647327644,21.4412990577609,21.4412990577609,15184.1466845339,0.0,1.0
2024-12-23,22.65,22.75,22.55,22.55,9469,21.613058462763,21.7084803544309,21.5176365710952,21.5176365710952,9923.29939649744,0.0,1.0
2024-12-24,22.47,22.78,22.4,22.78,12671,21.4412990577609,21.7371069219312,21.3745037335935,21.7371069219312,13278.9235033287,0.0,1.0
2024-12-26,22.39,22.5149,22.27,22.47,25134,21.3649615444267,21.4841434871198,21.2504552744253,21.4412990577609,26339.8676767944,0.0,1.0
2024-12-27,22.18,22.35,22.14,22.31,14232,21.1645755719242,21.3267927877595,21.1264068152571,21.2886240310924,14914.8164548476,0.0,1.0
2024-12-30,22.2,22.2,21.9089,21.94,26896,21.1836599502578,21.1836599502578,20.9058868236128,20.9355630319215,28186.4041153443,0.0,1.0
2024-12-31,22.44,22.44,22.15,22.15,51017,21.4126724902606,21.4126724902606,21.1359490044239,21.1359490044239,53464.6705366046,0.0,1.0
2025-01-02,22.78,23.02,22.605,22.67,14444,21.7371069219312,21.966119461934,21.5701186115125,21.6321428410966,15136.9876949001,0.0,1.0
2025-01-03,22.9626,23.14,22.8,22.91,6850,21.9113472961167,22.0806257319354,21.7561913002648,21.8611553810994,7178.64619981067,0.0,1.0
2025-01-06,23.17,23.27,22.9,23.0,15375,22.1092522994357,22.2046741911036,21.8516131919326,21.9470350836004,16112.6547915459,0.0,1.0
2025-01-07,22.96,23.13,22.83,23.07,13769,21.9088663269333,22.0710835427686,21.7848178677651,22.0138304077679,14429.6028503932,0.0,1.0
2025-01-08,23.04,23.1,22.75,22.92,34441,21.9852038402676,22.0424569752683,21.7084803544309,21.8706975702662,36093.3947106101,0.0,1.0
2025-01-10,22.66,22.9699,22.6,22.6,13880,21.6226006519298,21.9183130942084,21.5653475169291,21.5653475169291,14545.9283581566,0.0,1.0
2025-01-13,22.49,22.7146,22.36,22.52,15989,21.4603834360945,21.6747010047804,21.3363349769263,21.4890100035948,16756.1130056603,0.0,1.0
2025-01-14,22.65,22.8,22.37,22.5,9052,21.613058462763,21.7561913002648,21.3458771660931,21.4699256252613,9486.29275922429,0.0,1.0
2025-01-15,23.12,23.17,22.8073,22.81,15729,22.0615413536018,22.1092522994357,21.7631570983565,21.7657334894316,16483.6388433317,0.0,1.0
2025-01-16,23.19,23.45,22.95,23.2,18133,22.1283366777693,22.3764335961056,21.8993241377665,22.1378788669361,19002.9768673237,0.0,1.0
2025-01-17,23.13,23.29,23.0601,23.2001,10800,22.0710835427686,22.2237585694371,22.0043836404928,22.1379742888277,11318.1575121103,0.0,1.0
2025-01-21,23.15,23.34,22.975,23.25,26565,22.0901679211022,22.271469515271,21.9231796106835,22.18558981277,27839.523547149,0.0,1.0
2025-01-22,23.22,23.45,23.12,23.23,7773,22.1569632452696,22.3764335961056,22.0615413536018,22.1665054344364,8145.92947607716,0.0,1.0
2025-01-23,23.02,23.2,23.02,23.2,11202,21.966119461934,22.1378788669361,21.966119461934,22.1378788669361,11739.4444861722,0.0,1.0
2025-01-24,23.0388,23.24,23.02,23.04,7010,21.9840587775675,22.1760476236032,21.966119461934,21.9852038402676,7346.32260739752,0.0,1.0
2025-01-27,23.25,23.33,22.99,23.21,14726,22.18558981277,22.2619273261043,21.9374928944336,22.1474210561029,15432.5173632718,0.0,1.0
2025-01-28,23.32,23.3999,23.1429,23.19,8775,22.2523851369375,22.3286272283801,22.0833929667938,22.1283366777693,9196.00297858959,0.0,1.0
2025-01-29,23.2811,23.2811,23.1,23.1,6164,22.2152660210787,22.2152660210787,22.0424569752683,22.0424569752683,6459.7336022822,0.0,1.0
2025-01-30,23.3,23.3271,23.2044,23.28,17941,22.2333007586039,22.2591600912459,22.1420774301695,22.2142163802703,18801.7651782195,0.0,1.0
2025-01-31,22.53,23.35,22.47,23.22,145914,21.4985521927616,22.2810117044378,21.4412990577609,22.1569632452696,152914.595853895,0.0,1.0
2025-02-03,22.47,22.715,22.42,22.43,23997,21.4412990577609,21.6750826923471,21.393588111927,21.4031303010938,25148.3172053806,0.0,1.0
2025-02-04,22.53,22.65,22.44,22.47,9715,21.4985521927616,21.613058462763,21.4126724902606,21.4412990577609,10181.1018731622,0.0,1.0
2025-02-05,22.67,22.8923,22.64,22.64,13709,21.6321428410966,21.8442657062742,21.6035162735962,21.6035162735962,14366.7241975481,0.0,1.0
2025-02-06,22.65,22.8699,22.55,22.67,15156,21.613058462763,21.8228912025406,21.5176365710952,21.6321428410966,15883.1477086614,0.0,1.0
2025-02-07,22.61,22.7399,22.4835,22.6,20775,21.5748897060959,21.6988427433724,21.4541810131361,21.5653475169291,21771.733547601,0.0,1.0
2025-02-10,22.63,22.6999,22.5513,22.69,12101,21.5939740844295,21.6606739867053,21.5188770556869,21.6512272194302,12681.5763013006,0.0,1.0
2025-02-11,22.71,22.85,22.58,22.58,42042,21.6703115977637,21.8039022460987,21.5462631385955,21.5462631385955,44059.0720485316,0.0,1.0
2025-02-12,22.5024,22.61,22.38,22.42,15925,21.4722157506613,21.5748897060959,21.3554193552599,21.393588111927,16689.0424426256,0.0,1.0
2025-02-13,22.59,22.7599,22.46,22.46,6010,21.5558053277623,21.717927121706,21.4317568685942,21.4317568685942,6298.3450599799,0.0,1.0
2025-02-14,22.77,22.88,22.683,22.7,9246,21.7275647327644,21.832528813599,21.6445476870134,21.6607694085969,9689.60040342331,0.0,1.0
2025-02-18,22.7513,22.89,22.65,22.75,16125,21.7097208390225,21.8420710027658,21.613058462763,21.7084803544309,16898.6379521091,0.0,1.0
2025-02-19,22.81,22.9,22.6129,22.87,14515,21.7657334894316,21.8516131919326,21.5776569409543,21.8229866244323,15211.3941007667,0.0,1.0
2025-02-20,22.8,22.8531,22.5901,22.85,4134,21.7561913002648,21.8068603247404,21.555900749654,21.8039022460987,4332.33918102443,0.0,1.0
2025-02-21,22.89,22.9099,22.75,22.85,11948,21.8420710027658,21.8610599592077,21.7084803544309,21.8039022460987,12521.2357365457,0.0,1.0
2025-02-24,22.92,22.9796,22.75,22.91,9792,21.8706975702662,21.9275690177002,21.7084803544309,21.8611553810994,10261.7961443133,0.0,1.0
2025-02-25,23.16,23.23,22.93,23.0,11962,22.0997101102689,22.1665054344364,21.8802397594329,21.9470350836004,12535.9074222096,0.0,1.0
2025-02-26,23.33,23.33,23.02,23.25,5653,22.2619273261043,22.2619273261043,21.966119461934,22.18558981277,5924.21707555178,0.0,1.0
2025-02-27,23.27,23.33,23.26,23.33,2895,22.2046741911036,22.2619273261043,22.1951320019368,22.2619273261043,3033.894999774,0.0,1.0
2025-02-28,22.87,23.03,22.87,23.03,8253,22.1584546894364,22.3134766723971,22.1584546894364,22.3134766723971,8518.0177338802,0.351563,1.0
2025-03-03,23.01,23.16,22.94,22.94,4583,22.294098924527,22.4394320335526,22.2262768069817,22.2262768069817,4730.16785100847,0.0,1.0
2025-03-04,22.64,23.0,22.6,23.0,16387,21.9356105889305,22.2844100505919,21.8968550931903,22.2844100505919,16913.2141772803,0.0,1.0
2025-03-05,22.62,22.82,22.6101,22.82,20823,21.9162328410604,22.1100103197612,21.9066408558647,22.1100103197612,21491.661610637,0.0,1.0
2025-03-06,22.68,22.79,22.68,22.79,1906,21.9743660846707,22.0809436979561,21.9743660846707,22.0809436979561,1967.20487104999,0.0,1.0
2025-03-07,22.55,22.761,22.52,22.76,5780,21.8484107235151,22.0528459635445,21.81934410171,22.051877076151,5965.60553760179,0.0,1.0
2025-03-10,22.28,22.59,22.28,22.51,8207,21.5868111272691,21.8871662192553,21.5868111272691,21.809655227775,8470.54059638369,0.0,1.0
2025-03-11,22.39,22.5999,22.2712,22.37,12214,21.6933887405545,21.896758204451,21.5782849182062,21.6740109926844,12606.2121170014,0.0,1.0
2025-03-12,22.58,22.61,22.3625,22.375,11742,21.8774773453203,21.9065439671254,21.6667443372331,21.6788554296519,12119.0554018201,0.0,1.0
2025-03-13,22.73,22.86,22.45,22.6,6903,22.0228104543459,22.1487658155014,21.7515219841647,21.8968550931903,7124.66695952682,0.0,1.0
2025-03-14,22.98,22.98,22.752,22.88,17704,22.2650323027219,22.2650323027219,22.0441259770029,22.1681435633715,18272.5052660384,0.0,1.0
2025-03-17,22.99,23.11,22.74,23.11,6289,22.2747211766569,22.3909876638774,22.0324993282809,22.3909876638774,6490.95038511723,0.0,1.0
2025-03-18,22.77,23.04,22.77,23.01,6426,22.061565950086,22.3231655463321,22.061565950086,22.294098924527,6632.34968592198,0.0,1.0
2025-03-19,22.99,23.1,22.7601,22.95,6588,22.2747211766569,22.3812987899423,22.0519739648903,22.2359656809167,6799.55177884438,0.0,1.0
2025-03-20,23.0,23.1073,22.8,23.05,4787,22.2844100505919,22.3883716679149,22.0906325718911,22.3328544202671,4940.71863468854,0.0,1.0
2025-03-21,23.0,23.1121,22.88,22.915,4867,22.2844100505919,22.3930223274037,22.1681435633715,22.2020546221441,5023.28756946504,0.0,1.0
2025-03-24,22.8321,22.99,22.74,22.95,6416,22.1217338572226,22.2747211766569,22.0324993282809,22.2359656809167,6622.02856907492,0.0,1.0
2025-03-25,22.72,22.93,22.45,22.93,18875,22.0131215804108,22.2165879330467,21.7515219841647,22.2165879330467,19481.1080488294,0.0,1.0
2025-03-26,22.38,22.76,22.32,22.76,16247,21.6836998666195,22.051877076151,21.6255666230092,22.051877076151,16768.7185414214,0.0,1.0
2025-03-27,22.31,22.3884,22.31,22.38,6484,21.6158777490742,21.6918385207249,21.6158777490742,21.6836998666195,6692.21216363493,0.0,1.0
2025-03-28,22.11,22.45,22.05,22.32,16606,21.4221002703734,21.7515219841647,21.3639670267631,21.6255666230092,17139.246636231,0.0,1.0
2025-03-31,21.94,22.034,21.83,22.02,25773,21.2573894134777,21.3484648284671,21.1508118001923,21.334900404958,26600.6144499326,0.0,1.0
2025-04-01,21.895,22.15,21.6,22.02,14583,21.21378948077,21.4608557661135,20.9279676996863,21.334900404958,15051.2846980704,0.0,1.0
2025-04-02,21.89,22.1687,21.81,21.81,7155,21.2089450438025,21.4789739603721,21.1314340523222,21.1314340523222,7384.75910407279,0.0,1.0
2025-04-03,21.62,21.6353,21.28,21.61,37606,20.9473454475564,20.962169424677,20.6179237337651,20.9376565736214,38813.592015061,0.0,1.0
2025-04-04,21.56,21.58,20.574,21.5,45173,20.8892122039462,20.9085899518163,19.9338892339512,20.8310789603359,46623.5811332327,0.0,1.0
2025-04-07,21.16,21.49,20.61,20.61,20221,20.5016572465446,20.8213900864009,19.9687691801174,19.9687691801174,20870.3303764439,0.0,1.0
2025-04-08,20.91,21.4,20.91,21.34,8539,20.2594353981686,20.7341902209855,20.2594353981686,20.6760569773753,8813.20167570615,0.0,1.0
2025-04-09,21.22,21.33,20.71,20.71,14742,20.5597904901548,20.6663681034403,20.0656579194678,20.0656579194678,15215.3904559387,0.0,1.0
2025-04-10,21.0,21.4299,20.78,20.78,7340,20.3466352635839,20.7631599540513,20.1334800370131,20.1334800370131,7575.69976574345,0.0,1.0
2025-04-11,20.7,20.85,20.57,20.74,9803,20.0559690455327,20.2013021545583,19.9300136843772,20.0947245412729,10117.7908451748,0.0,1.0
2025-04-14,20.84,21.0,20.64,20.74,19335,20.1916132806233,20.3466352635839,19.9978358019225,20.0947245412729,19955.8794237942,0.0,1.0
2025-04-15,20.85,21.02,20.71,20.97,17297,20.2013021545583,20.366013011454,20.0656579194678,20.3175686417788,17852.435810363,0.0,1.0
2025-04-16,21.13,21.25,20.8101,21.03,28024,20.4725906247395,20.5888571119599,20.1626435475575,20.3757018853891,28923.8978522062,0.0,1.0
2025-04-17,21.4,21.52,21.0501,21.18,11535,20.7341902209855,20.850456708206,20.3951765219985,20.5210349944147,11905.4082830859,0.0,1.0
2025-04-21,21.35,21.35,21.14,21.35,4720,20.6857458513103,20.6857458513103,20.4822794986745,20.6857458513103,4871.56715181323,0.0,1.0
2025-04-22,21.4156,21.5468,21.3,21.3,14266,20.7493048643242,20.8764228903519,20.6373014816351,20.6373014816351,14724.1052940185,0.0,1.0
2025-04-23,21.67,21.94,21.6,21.71,7653,20.9957898172316,21.2573894134777,20.9279676996863,21.0345453129718,7898.75072305648,0.0,1.0
2025-04-24,21.81,21.87,21.78,21.78,3192,21.1314340523222,21.1895672959324,21.1023674305171,21.1023674305171,3294.50049758216,0.0,1.0
2025-04-25,21.94,22.07,21.75,21.94,10481,21.2573894134777,21.3833447746332,21.0733008087119,21.2573894134777,10817.5625674056,0.0,1.0
2025-04-28,22.08,22.15,21.96,22.03,12753,21.3930336485683,21.4608557661135,21.2767671613478,21.3445892788931,13162.520315058,0.0,1.0
2025-04-29,22.085,22.19,21.93,22.19,13728,21.3978780855358,21.4996112618537,21.2477005395427,21.4996112618537,14168.8292076466,0.0,1.0
2025-04-30,22.29,22.29,21.9336,22.06,49362,21.5965000012041,21.5965000012041,21.2511885341593,21.3736559006982,50947.096980467,0.0,1.0
2025-05-01,22.23,22.41,22.0794,22.41,17095,21.5383667575939,21.7127664884246,21.3924523161322,21.7127664884246,17643.9492500523,0.0,1.0
2025-05-02,22.325,22.54,20.57,20.57,14530,21.6304110599767,21.8387218495801,19.9300136843772,19.9300136843772,14996.582778781,0.0,1.0
2025-05-05,22.26,22.596,22.13,22.13,10190,21.567433379399,21.8929795436163,21.4414780182435,21.4414780182435,10517.2180671561,0.0,1.0
2025-05-06,22.27,22.35,22.225,22.27,12648,21.577122253334,21.6546332448143,21.5335223206263,21.577122253334,13054.1485881639,0.0,1.0
2025-05-07,22.3166,22.45,22.27,22.27,6619,21.6222724058713,21.7515219841647,21.577122253334,21.577122253334,6831.54724107027,0.0,1.0
2025-05-08,22.5,22.57,22.45,22.505,5878,21.7999663538399,21.8677884713852,21.7515219841647,21.8048107908075,6066.752482703,0.0,1.0
2025-05-09,22.53,22.59,22.39,22.59,6522,21.8290329756451,21.8871662192553,21.6933887405545,21.8871662192553,6731.43240765376,0.0,1.0
2025-05-12,22.545,22.82,22.5178,22.63,12650,21.8435662865476,22.1100103197612,21.8172125494443,21.9259217149955,13056.2128115333,0.0,1.0
2025-05-13,22.72,22.87,22.69,22.84,29669,22.0131215804108,22.1584546894364,21.9840549586057,22.1293880676313,30621.721573548,0.0,1.0
2025-05-14,22.69,22.93,22.69,22.7612,29234,21.9840549586057,22.2165879330467,21.9840549586057,22.0530397410232,30172.7529907008,0.0,1.0
2025-05-15,22.79,22.91,22.7001,22.7142,11210,22.0809436979561,22.1972101851766,21.9938407212801,22.0075020335285,11569.9719855564,0.0,1.0
2025-05-16,22.7307,22.93,22.7,22.93,19242,22.0234886755213,22.2165879330467,21.9937438325407,22.2165879330467,19859.8930371165,0.0,1.0
2025-05-19,22.714,22.7999,22.67,22.69,16381,22.0073082560498,22.0905356831518,21.9646772107356,21.9840549586057,16907.0215071721,0.0,1.0
2025-05-20,22.67,22.79,22.67,22.79,9486,21.9646772107356,22.0809436979561,21.9646772107356,22.0809436979561,9790.61144112293,0.0,1.0
2025-05-21,22.45,22.6,22.45,22.56,9414,21.7515219841647,21.8968550931903,21.7515219841647,21.8580995974502,9716.29939982409,0.0,1.0
2025-05-22,22.42,22.51,22.36,22.48,11455,21.7224553623596,21.809655227775,21.6643221187494,21.7805886059699,11822.8393483094,0.0,1.0
2025-05-23,22.39,22.4499,22.3,22.35,8522,21.6933887405545,21.7514250954254,21.6061888751391,21.6546332448143,8795.65577706615,0.0,1.0
2025-05-27,22.6,22.68,22.4,22.5,7731,21.8968550931903,21.9743660846707,21.7030776144895,21.7999663538399,7979.25543446357,0.0,1.0
2025-05-28,22.55,22.67,22.5052,22.67,7880,21.8484107235151,21.9646772107356,21.8050045682862,21.9646772107356,8133.04007548479,0.0,1.0
2025-05-29,22.6894,22.75,22.6,22.6,6011,21.9834736261696,22.0421882022159,21.8968550931903,21.8968550931903,6204.02333676891,0.0,1.0
2025-05-30,21.52,22.32,21.52,22.26,101809,21.1910816669285,21.9788542196024,21.1910816669285,21.9197712781518,103389.23300075,0.351563,1.0
2025-06-02,21.399,22.0,21.25,21.66,55295,21.0719310683365,21.6637451985328,20.925208430401,21.3289418636464,56153.2638448124,0.0,1.0
2025-06-03,21.395,21.5299,21.31,21.31,14839,21.0679922055732,21.2008303522678,20.9842913718516,20.9842913718516,15069.324210022,0.0,1.0
2025-06-04,21.53,21.6179,21.36,21.4,35866,21.2009288238369,21.2874853330619,21.0335271563937,21.0729157840274,36422.695742075,0.0,1.0
2025-06-05,21.38,21.55,21.35,21.43,25818,21.0532214702105,21.2206231376537,21.0236799994853,21.1024572547526,26218.7352553643,0.0,1.0
2025-06-06,21.56,21.6699,21.39,21.45,29152,21.2304702945622,21.3386905489857,21.063068627119,21.1221515685695,29604.4840872406,0.0,1.0
2025-06-09,21.75,21.78,21.55,21.55,13801,21.4175662758222,21.4471077465475,21.2206231376537,21.2206231376537,14015.2128460486,0.0,1.0
2025-06-10,21.89,21.905,21.7,21.755,11702,21.5554264725402,21.5701972079028,21.3683304912801,21.4224898542764,11883.6331225607,0.0,1.0
2025-06-11,21.87,22.065,21.7521,21.8,19833,21.5357321587233,21.7277517184376,21.419634178773,21.4668020603643,20140.8388070199,0.0,1.0
2025-06-12,21.85,22.1,21.76,21.93,16227,21.5160378449065,21.7622167676171,21.4274134327306,21.5948151001738,16478.8681148344,0.0,1.0
2025-06-13,21.95,21.97,21.75,21.84,18059,21.6145094139907,21.6342037278075,21.4175662758222,21.506190687998,18339.3035857395,0.0,1.0
2025-06-16,21.96,22.14,21.95,22.1,18427,21.6243565708991,21.8016053952507,21.6145094139907,21.7622167676171,18713.015514393,0.0,1.0
2025-06-17,22.24,22.35,21.86,21.9446,17650,21.900076964335,22.0083956903277,21.5258850018149,21.6091919492601,17923.9552737307,0.0,1.0
2025-06-18,22.43,22.46,22.21,22.34,28835,22.087172945595,22.1167144163203,21.8705354936097,21.9985485334192,29282.5637573952,0.0,1.0
2025-06-20,22.72,22.7399,22.2201,22.2201,13221,22.3727404959393,22.3923363381871,21.8804811220872,21.8804811220872,13426.2103498013,0.0,1.0
2025-06-23,22.69,22.7992,22.2,22.75,6883,22.3431990252141,22.4507299786541,21.8606883367013,22.4022819666646,6989.83479598233,0.0,1.0
2025-06-24,23.48,23.52,22.74,22.74,105870,23.1211244209796,23.1605130486133,22.3924348097562,22.3924348097562,107513.265996026,0.0,1.0
2025-06-25,23.21,23.48,23.17,23.48,15582,22.8552511844521,23.1211244209796,22.8158625568184,23.1211244209796,15823.8567181457,0.0,1.0
2025-06-26,23.26,23.4389,23.23,23.42,22576,22.9044869689942,23.0806526060859,22.874945498269,23.062041479529,22926.4144056513,0.0,1.0
2025-06-27,23.18,23.45,23.14,23.45,15290,22.8257097137268,23.0915829502543,22.7863210860932,23.0915829502543,15527.3244269316,0.0,1.0
2025-06-30,22.98,23.245,22.98,23.23,34517,22.6287665755584,22.8897162336316,22.6287665755584,22.874945498269,35052.7571775275,0.0,1.0
2025-07-01,22.88,23.35,22.84,23.09,13879,22.5302950064741,22.9931113811701,22.4909063788404,22.737085301551,14094.4235265784,0.0,1.0
2025-07-02,23.14,23.2,22.76,22.76,16677,22.7863210860932,22.8454040275437,22.412129123573,22.412129123573,16935.8528101986,0.0,1.0
2025-07-03,23.03,23.2,23.03,23.2,9239,22.6780023601005,22.8454040275437,22.6780023601005,22.8454040275437,9382.40355660044,0.0,1.0
2025-07-07,22.95,23.21,22.92,22.92,14183,22.5992251048331,22.8552511844521,22.5696836341078,22.5696836341078,14403.1420763355,0.0,1.0
2025-07-08,23.1,23.157,22.9329,22.97,4982,22.7469324584595,22.8030612528375,22.5823864665197,22.6189194186499,5059.32833845474,0.0,1.0
2025-07-09,22.9,23.3928,22.84,23.16,25730,22.549989320291,23.0352572127381,22.4909063788404,22.80601539991,26129.3693593819,0.0,1.0
2025-07-10,23.17,23.2,22.9,22.9,17918,22.8158625568184,22.8454040275437,22.549989320291,22.549989320291,18196.1150478587,0.0,1.0
2025-07-11,22.75,23.13,22.72,23.13,8008,22.4022819666646,22.7764739291847,22.3727404959393,22.7764739291847,8132.29653439294,0.0,1.0
2025-07-14,22.51,22.8593,22.5,22.68,13603,22.1659502008624,22.5099113916737,22.156103043954,22.3333518683056,13814.1395800883,0.0,1.0
2025-07-15,22.5199,22.6189,22.44,22.565,7101,22.1756988862018,22.2731857395952,22.0970201025035,22.2201095638588,7211.21849284767,0.0,1.0
2025-07-16,22.35,22.66,22.309,22.66,21118,22.0083956903277,22.3136575544888,21.9680223470031,22.3136575544888,21445.783992671,0.0,1.0
2025-07-17,22.3712,22.57,22.3712,22.49,2618,22.0292716629735,22.225033142313,22.0292716629735,22.1462558870456,2658.63540547462,0.0,1.0
2025-07-18,22.3439,22.6186,22.32,22.36,6497,22.0023889246135,22.2728903248879,21.9788542196024,22.0182428472361,6597.84347951435,0.0,1.0
2025-07-21,22.3,22.4,22.29,22.35,7019,21.9591599057855,22.0576314748698,21.9493127488771,22.0083956903277,7127.94572613688,0.0,1.0
2025-07-22,22.1731,22.27,22.15,22.27,9858,21.8341994846176,21.9296184350603,21.8114525521592,21.9296184350603,10011.0113931126,0.0,1.0
2025-07-23,22.27,22.3499,22.24,22.31,4710,21.9296184350603,22.0082972187586,21.900076964335,21.969007062694,4783.10647814569,0.0,1.0
2025-07-24,22.22,22.35,22.22,22.22,2913,21.8803826505181,22.0083956903277,21.8803826505181,21.8803826505181,2958.21426132451,0.0,1.0
2025-07-25,22.83,22.834,22.33,22.38,15977,22.481059221932,22.4849980846954,21.9887013765108,22.0379371610529,16224.987728521,0.0,1.0
2025-07-28,22.6305,22.9371,22.5294,22.9,6400,22.2846084416089,22.5865222724212,22.1850536852648,22.549989320291,6499.33788962474,0.0,1.0
2025-07-29,22.5555,22.725,22.55,22.55,4491,22.2107547647958,22.3776640743936,22.2053388284961,22.2053388284961,4560.70725973509,0.0,1.0
2025-07-30,22.8196,22.8196,22.55,22.775,8284,22.4708181787472,22.4708181787472,22.2053388284961,22.4268998589357,8412.58048088302,0.0,1.0
2025-07-31,23.3,23.3,22.57,22.57,39310,22.9438755966279,22.9438755966279,22.225033142313,22.225033142313,39920.1519439294,0.0,1.0
2025-08-01,23.2999,23.3,23.1447,23.22,15807,22.9437771250589,22.9438755966279,22.7909492498401,22.8650983413605,16052.3490658278,0.0,1.0
2025-08-04,23.35,23.45,23.3004,23.33,8899,22.9931113811701,23.0915829502543,22.9442694829043,22.9734170673532,9037.12623121411,0.0,1.0
2025-08-05,23.36,23.647891,23.3,23.4,12381,23.0029585380785,23.2864493230308,22.9438755966279,23.0423471657122,12573.1722517881,0.0,1.0
2025-08-06,23.31,23.55,23.25,23.49,13028,22.9537227535364,23.1900545193385,22.8946398120858,23.130971577888,13230.2146915673,0.0,1.0
2025-08-07,23.28,23.45,23.24,23.36,11500,22.9241812828111,23.0915829502543,22.8847926551774,23.0029585380785,11678.4977704194,0.0,1.0
2025-08-08,23.34,23.39,23.3116,23.39,5779,22.9832642242616,23.0325000088038,22.9552982986417,23.0325000088038,5868.69901002208,0.0,1.0
2025-08-11,23.45,23.5,23.33,23.49,5666,23.0915829502543,23.1408187347964,22.9734170673532,23.130971577888,5753.94507540839,0.0,1.0
2025-08-12,23.6201,23.69,23.45,23.5,12683,23.2590830892666,23.3279147160565,23.0915829502543,23.1408187347964,12879.8597584547,0.0,1.0
2025-08-13,23.7048,23.84,23.65,23.75,17814,23.3424885082809,23.4756220696828,23.2885260884228,23.386997657507,18090.5008071523,0.0,1.0
2025-08-14,23.7555,23.8,23.5895,23.8,4320,23.3924135938067,23.4362334420491,23.2289507891268,23.4362334420491,4387.05307549668,0.0,1.0
2025-08-15,23.6601,23.84,23.66,23.84,31988,23.2984717169003,23.4756220696828,23.2983732453312,23.4756220696828,32484.5031895806,0.0,1.0
2025-08-18,23.71,23.77,23.5601,23.73,13063,23.3476090298733,23.4066919713239,23.200000147816,23.3673033436902,13265.7579456512,0.0,1.0
2025-08-19,23.72,23.8,23.63,23.76,22835,23.3574561867817,23.4362334420491,23.2688317746059,23.3968448144154,23189.434485872,0.0,1.0
2025-08-20,23.67,23.7999,23.55,23.64,19537,23.3082204022396,23.4361349704801,23.1900545193385,23.2786789315144,19840.2444296247,0.0,1.0
2025-08-21,23.5,23.7,23.5,23.69,9008,23.1408187347964,23.3377618729649,23.1408187347964,23.3279147160565,9147.8180796468,0.0,1.0
2025-08-22,23.64,23.91,23.61,23.61,5290,23.2786789315144,23.5445521680418,23.2491374607891,23.2491374607891,5372.10897439293,0.0,1.0
2025-08-25,23.6,23.75,23.35,23.75,8959,23.2392903038807,23.386997657507,22.9931113811701,23.386997657507,9098.05752392934,0.0,1.0
2025-08-26,23.52,23.8,23.4458,23.66,7260,23.1605130486133,23.4362334420491,23.0874471443528,23.2983732453312,7372.68641854303,0.0,1.0
2025-08-27,23.4688,23.6272,23.35,23.5,7997,23.1100956052421,23.2660745706716,22.9931113811701,23.1408187347964,8121.12579739515,0.0,1.0
2025-08-28,23.3271,23.55,23.17,23.55,19587,22.9705613918498,23.1900545193385,22.8158625568184,23.1900545193385,19891.0205068874,0.0,1.0
2025-08-29,22.65,23.08,22.65,23.08,50708,22.65,23.08,22.65,23.08,50708,0.351563,1.0
2025-09-02,22.65,22.83,22.5,22.63,13596,22.65,22.83,22.5,22.63,13596,0.0,1.0
2025-09-03,22.72,22.7799,22.64,22.64,10578,22.72,22.7799,22.64,22.64,10578,0.0,1.0
2025-09-04,22.81,22.85,22.68,22.72,5264,22.81,22.85,22.68,22.72,5264,0.0,1.0
2025-09-05,22.93,23.0025,22.79,22.95,15040,22.93,23.0025,22.79,22.95,15040,0.0,1.0
2025-09-08,22.94,23.05,22.8001,22.99,8726,22.94,23.05,22.8001,22.99,8726,0.0,1.0
2025-09-09,22.66,22.9887,22.5765,22.92,12421,22.66,22.9887,22.5765,22.92,12421,0.0,1.0
2025-09-10,22.63,22.85,22.61,22.73,11646,22.63,22.85,22.61,22.73,11646,0.0,1.0
2025-09-11,22.69,22.9699,22.61,22.65,7989,22.69,22.9699,22.61,22.65,7989,0.0,1.0
2025-09-12,22.58,22.83,22.58,22.75,15290,22.58,22.83,22.58,22.75,15290,0.0,1.0
2025-09-15,22.56,22.8,22.56,22.7,13567,22.56,22.8,22.56,22.7,13567,0.0,1.0
2025-09-16,22.62,22.72,22.56,22.57,18546,22.62,22.72,22.56,22.57,18546,0.0,1.0
2025-09-17,22.57,22.77,22.49,22.7,14968,22.57,22.77,22.49,22.7,14968,0.0,1.0
2025-09-18,22.68,22.75,22.42,22.54,13481,22.68,22.75,22.42,22.54,13481,0.0,1.0
2025-09-19,22.65,22.71,22.5,22.7,9181,22.65,22.71,22.5,22.7,9181,0.0,1.0
2025-09-22,22.52,22.7333,22.43,22.68,20718,22.52,22.7333,22.43,22.68,20718,0.0,1.0
2025-09-23,22.32,22.4699,22.19,22.45,20505,22.32,22.4699,22.19,22.45,20505,0.0,1.0
2025-09-24,22.28,22.39,22.16,22.27,14024,22.28,22.39,22.16,22.27,14024,0.0,1.0
2025-09-25,22.29,22.3899,22.17,22.32,8373,22.29,22.3899,22.17,22.32,8373,0.0,1.0
2025-09-26,22.28,22.3,22.155,22.21,9232,22.28,22.3,22.155,22.21,9232,0.0,1.0
2025-09-29,22.27,22.3,22.1201,22.3,17947,22.27,22.3,22.1201,22.3,17947,0.0,1.0
2025-09-30,22.2,22.3,22.02,22.28,207002,22.2,22.3,22.02,22.28,207002,0.0,1.0
2025-10-01,22.55,22.55,22.12,22.26,21049,22.55,22.55,22.12,22.26,21049,0.0,1.0
2025-10-02,22.45,22.55,22.3,22.55,7591,22.45,22.55,22.3,22.55,7591,0.0,1.0
2025-10-03,22.39,22.5999,22.2029,22.44,10938,22.39,22.5999,22.2029,22.44,10938,0.0,1.0
2025-10-06,22.38,22.38,22.2723,22.3,15396,22.38,22.38,22.2723,22.3,15396,0.0,1.0
2025-10-07,22.45,22.4792,22.23,22.38,12630,22.45,22.4792,22.23,22.38,12630,0.0,1.0
2025-10-08,22.57,22.57,22.4,22.49,28714,22.57,22.57,22.4,22.49,28714,0.0,1.0
2025-10-09,22.53,22.65,22.42,22.57,15689,22.53,22.65,22.42,22.57,15689,0.0,1.0
2025-10-10,22.56,22.78,22.43,22.55,30482,22.56,22.78,22.43,22.55,30482,0.0,1.0
2025-10-13,22.64,22.74,22.5101,22.57,10400,22.64,22.74,22.5101,22.57,10400,0.0,1.0
2025-10-14,22.63,22.69,22.6,22.69,15639,22.63,22.69,22.6,22.69,15639,0.0,1.0
2025-10-15,22.69,22.6999,22.59,22.69,10481,22.69,22.6999,22.59,22.69,10481,0.0,1.0
2025-10-16,22.59,22.6999,22.45,22.69,10879,22.59,22.6999,22.45,22.69,10879,0.0,1.0
2025-10-17,22.56,22.67,22.56,22.66,16867,22.56,22.67,22.56,22.66,16867,0.0,1.0
2025-10-20,22.71,22.79,22.565,22.65,7792,22.71,22.79,22.565,22.65,7792,0.0,1.0
2025-10-21,22.76,22.77,22.5601,22.77,4111,22.76,22.77,22.5601,22.77,4111,0.0,1.0
2025-10-22,22.4501,22.82,22.4501,22.82,9121,22.4501,22.82,22.4501,22.82,9121,0.0,1.0
2025-10-23,22.74,22.74,22.49,22.67,12416,22.74,22.74,22.49,22.67,12416,0.0,1.0
2025-10-24,22.7,22.85,22.6301,22.74,10669,22.7,22.85,22.6301,22.74,10669,0.0,1.0
2025-10-27,22.75,22.9,22.67,22.82,8042,22.75,22.9,22.67,22.82,8042,0.0,1.0
2025-10-28,22.64,22.84,22.62,22.84,6082,22.64,22.84,22.62,22.84,6082,0.0,1.0
2025-10-29,22.55,22.8724,22.55,22.65,7960,22.55,22.8724,22.55,22.65,7960,0.0,1.0
2025-10-30,22.59,22.69,22.55,22.64,14495,22.59,22.69,22.55,22.64,14495,0.0,1.0
2025-10-31,22.55,22.7,22.55,22.65,3638,22.55,22.7,22.55,22.65,3638,0.0,1.0
2025-11-03,22.37,22.69,22.35,22.69,21617,22.37,22.69,22.35,22.69,21617,0.0,1.0
2025-11-04,22.37,22.5508,22.35,22.38,16999,22.37,22.5508,22.35,22.38,16999,0.0,1.0
2025-11-05,22.56,22.59,22.37,22.46,6729,22.56,22.59,22.37,22.46,6729,0.0,1.0
2025-11-06,22.44,22.6399,22.4201,22.63,13332,22.44,22.6399,22.4201,22.63,13332,0.0,1.0
2025-11-07,22.4301,22.58,22.4101,22.58,1831,22.4301,22.58,22.4101,22.58,1831,0.0,1.0
2025-11-10,22.482,22.54,22.42,22.5,3351,22.482,22.54,22.42,22.5,3351,0.0,1.0
2025-11-11,22.5585,22.7399,22.42,22.49,11578,22.5585,22.7399,22.42,22.49,11578,0.0,1.0
2025-11-12,22.47,22.74,22.47,22.65,5175,22.47,22.74,22.47,22.65,5175,0.0,1.0
2025-11-13,22.41,22.55,22.38,22.54,13095,22.41,22.55,22.38,22.54,13095,0.0,1.0
2025-11-14,22.5,22.5612,22.5,22.5,3578,22.5,22.5612,22.5,22.5,3578,0.0,1.0
2025-11-17,22.45,22.56,22.4,22.55,15247,22.45,22.56,22.4,22.55,15247,0.0,1.0
2025-11-18,22.38,22.49,22.32,22.44,9604,22.38,22.49,22.32,22.44,9604,0.0,1.0
2025-11-19,22.4,22.47,22.39,22.44,11134,22.4,22.47,22.39,22.44,11134,0.0,1.0
2025-11-20,22.13,22.4535,21.94,22.41,21756,22.13,22.4535,21.94,22.41,21756,0.0,1.0
2025-11-21,22.21,22.38,22.2,22.2,13002,22.21,22.38,22.2,22.2,13002,0.0,1.0
2025-11-24,22.3,22.47,22.2479,22.32,8679,22.3,22.47,22.2479,22.32,8679,0.0,1.0
2025-11-25,22.3974,22.47,22.35,22.35,8950,22.3974,22.47,22.35,22.35,8950,0.0,1.0
2025-11-26,22.45,22.47,22.3412,22.47,21116,22.45,22.47,22.3412,22.47,21116,0.0,1.0