date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-04-20,19.9339,19.9882,19.9339,19.98,10233,17.9082281735224,17.9570102377357,17.9082281735224,17.9496435171731,11390.4958504825,0.0,1.0
2023-04-21,19.9356,19.9524,19.9006,19.9197,14705,17.9097554204683,17.9248482138161,17.8783121009938,17.8954711696213,16368.3417845543,0.0,1.0
2023-04-24,19.9331,19.95,19.9,19.93,24526,17.9075094690772,17.9226921004807,17.8777730726599,17.9047244893524,27300.2346554221,0.0,1.0
2023-04-25,19.805,19.91,19.805,19.8999,33153,17.7924269198005,17.8867568782241,17.7924269198005,17.8776832346043,36903.069376629,0.0,1.0
2023-04-26,19.6987,19.7787,19.68,19.7599,21420,17.6969290666535,17.7687995111668,17.6801293502486,17.7519099567062,23842.9024838596,0.0,1.0
2023-04-27,19.8385,19.86,19.75,19.75,24844,17.8225226684404,17.8418378504033,17.7430159891976,17.7430159891976,27654.2049163868,0.0,1.0
2023-04-28,19.8938,19.91,19.845,19.845,14900,17.8722031132101,17.8867568782241,17.8283621420571,17.8283621420571,16585.3990200517,0.0,1.0
2023-05-01,19.885,19.9321,19.885,19.93,12258,17.8642973643137,17.9066110885208,17.8642973643137,17.9047244893524,13644.55175757,0.0,1.0
2023-05-02,19.7762,19.8099,19.7412,19.8,11461,17.7665535597757,17.7968289845269,17.7351102403012,17.7879350170184,12757.3998771015,0.0,1.0
2023-05-03,19.7314,19.84,19.72,19.81,17000,17.7263061108483,17.823870239275,17.7160645725052,17.7969188225825,18922.9384792536,0.0,1.0
2023-05-04,19.6999,19.7119,19.67,19.7,11409,17.6980071233212,17.7087876899982,17.6711455446844,17.6980969613769,12699.5179476356,0.0,1.0
2023-05-05,19.78,19.81,19.74,19.74,17250,17.7699674058901,17.7969188225825,17.7340321836335,17.7340321836335,19201.2169863014,0.0,1.0
2023-05-08,19.78,19.79,19.77,19.7899,6547,17.7699674058901,17.7789512114542,17.7609836003259,17.7788613733986,7287.55754256902,0.0,1.0
2023-05-09,19.76,19.79,19.75,19.75,13977,17.7519997947618,17.7789512114542,17.7430159891976,17.7430159891976,15557.994772031,0.0,1.0
2023-05-10,19.795,19.82,19.76,19.78,16071,17.7834431142363,17.8059026281467,17.7519997947618,17.7699674058901,17888.8555470638,0.0,1.0
2023-05-11,19.765,19.78,19.745,19.745,10687,17.7564916975439,17.7699674058901,17.7385240864156,17.7385240864156,11895.8496192813,0.0,1.0
2023-05-12,19.755,19.77,19.7499,19.77,12299,17.7475078919797,17.7609836003259,17.742926151142,17.7609836003259,13690.1894327259,0.0,1.0
2023-05-15,19.79,19.8,19.76,19.77,15786,17.7789512114542,17.7879350170184,17.7519997947618,17.7609836003259,17571.6180490293,0.0,1.0
2023-05-16,19.735,19.77,19.735,19.761,14597,17.7295402808514,17.7609836003259,17.7295402808514,17.7528981753182,16248.1254695097,0.0,1.0
2023-05-17,19.817,19.9,19.7697,19.77,24686,17.8032074864775,17.8777730726599,17.760714086159,17.7609836003259,27478.3328999325,0.0,1.0
2023-05-18,19.875,19.89,19.805,19.805,27462,17.8553135587495,17.8687892670958,17.7924269198005,17.7924269198005,30568.337442192,0.0,1.0
2023-05-19,19.885,19.91,19.8799,19.8914,17700,17.8642973643137,17.8867568782241,17.859715623476,17.8700469998747,19702.1182989876,0.0,1.0
2023-05-22,19.8915,19.93,19.885,19.91,20464,17.8701368379304,17.9047244893524,17.8642973643137,17.8867568782241,22778.7654729085,0.0,1.0
2023-05-23,19.88,19.98,19.8683,19.98,20818,17.8598054615316,17.9496435171731,17.8492944090215,17.9496435171731,23172.8078388883,0.0,1.0
2023-05-24,19.8154,19.84,19.8066,19.8399,27555,17.8017700775872,17.823870239275,17.7938643286907,17.8237804012194,30671.8570468137,0.0,1.0
2023-05-25,19.83,19.84,19.78,19.81,29149,17.8148864337108,17.823870239275,17.7699674058901,17.7969188225825,32446.1608077509,0.0,1.0
2023-05-26,19.84,19.86,19.8332,19.85,26590,17.823870239275,17.8418378504033,17.8177612514914,17.8328540448391,29597.702009609,0.0,1.0
2023-05-30,19.84,19.87,19.828,19.8373,25806,17.823870239275,17.8508216559675,17.813089672598,17.8214446117727,28725.020611507,0.0,1.0
2023-05-31,19.82,19.84,19.81,19.84,16807,17.8059026281467,17.823870239275,17.7969188225825,17.823870239275,18708.1074718127,0.0,1.0
2023-06-01,19.87,19.89,19.8178,19.82,18980,17.8508216559675,17.8687892670958,17.8039261909226,17.8059026281467,21126.9042550725,0.0,1.0
2023-06-02,19.9052,19.94,19.8879,19.89,20300,17.8824446515533,17.9137082949165,17.8669026679273,17.8687892670958,22596.2147722851,0.0,1.0
2023-06-05,19.8881,19.95,19.872,19.92,17677,17.8670823440386,17.9226921004807,17.8526184170803,17.8957406837882,19676.5166763391,0.0,1.0
2023-06-06,19.9628,19.99,19.9193,19.9193,23808,17.9341913716028,17.9586273227373,17.8951118173987,17.8951118173987,26501.0187831805,0.0,1.0
2023-06-07,20.0732,20.11,20.0099,20.0099,28239,18.033372585031,18.0664329895071,17.9765050958099,17.9765050958099,31433.2270420966,0.0,1.0
2023-06-08,20.0914,20.12,20.05,20.0699,22836,18.0497231111577,18.0754167950712,18.0125301561222,18.0304079291948,25419.0719477786,0.0,1.0
2023-06-09,20.075,20.11,20.075,20.09,15200,18.0349896700325,18.0664329895071,18.0349896700325,18.0484653783788,16919.3332285091,0.0,1.0
2023-06-12,20.0904,20.13,20.05,20.0678,22900,18.0488247306013,18.0844006006354,18.0125301561222,18.0285213300264,25490.3112455828,0.0,1.0
2023-06-13,20.155,20.17,20.155,20.1555,4149,18.1068601145457,18.120335822892,18.1068601145457,18.107309304824,4618.31010296608,0.0,1.0
2023-06-14,20.1045,20.21,19.97,20.21,22793,18.0614918964468,18.1562710451486,17.940659711609,18.1562710451486,25371.2080445663,0.0,1.0
2023-06-15,20.3057,20.36,20.2199,20.22,16800,18.2422460643975,18.2910281286108,18.1651650126571,18.1652548507127,18700.3156736153,0.0,1.0
2023-06-16,20.2813,20.35,20.2813,20.35,9405,18.220325578821,18.2820443230467,18.220325578821,18.2820443230467,10468.83743514,0.0,1.0
2023-06-20,20.1897,20.2006,20.1699,20.2,15100,18.1380339198533,18.1478262679183,18.1202459848363,18.1472872395844,16808.02182569,0.0,1.0
2023-06-21,20.1658,20.23,20.1658,20.17,10134,18.116562624555,18.1742386562769,18.116562624555,18.120335822892,11280.2975616915,0.0,1.0
2023-06-22,20.12,20.13,20.0719,20.11,13820,18.0754167950712,18.0844006006354,18.0322046903077,18.0664329895071,15383.235869605,0.0,1.0
2023-06-23,19.9999,20.08,19.9999,20.08,7200,17.9675212902458,18.0394815728146,17.9675212902458,18.0394815728146,8014.42100297798,0.0,1.0
2023-06-26,20.0481,20.0481,20.0481,20.0481,29,18.010823233065,18.010823233065,18.010823233065,18.010823233065,32.2803068175502,0.0,1.0
2023-06-27,20.1879,20.2061,20.1879,20.2061,5000,18.1364168348518,18.1527673609786,18.1364168348518,18.1527673609786,5565.57014095694,0.0,1.0
2023-06-28,20.1526,20.18,20.1526,20.16,6500,18.1047040012103,18.1293196284561,18.1047040012103,18.1113520173278,7235.24118324404,0.0,1.0
2023-06-29,20.253,20.27,20.22,20.27,5354,18.1949014090744,18.2101738785335,18.1652548507127,18.2101738785335,5959.6125069367,0.0,1.0
2023-06-30,20.438,20.44,20.42,20.43,11700,18.3611018120112,18.362898573124,18.3449309619957,18.3539147675599,13023.4341298393,0.0,1.0
2023-07-03,20.4174,20.44,20.405,20.42,8462,18.3425951725491,18.362898573124,18.3314552536495,18.3449309619957,9419.17090655551,0.0,1.0
2023-07-05,20.39,20.45,20.37,20.37,12321,18.3179795453033,18.3718823786882,18.300011934175,18.300011934175,13714.6779413461,0.0,1.0
2023-07-06,20.2228,20.23,20.135,20.16,11471,18.1677703162707,18.1742386562769,18.0888925034174,18.1113520173278,12768.5310173834,0.0,1.0
2023-07-07,20.2192,20.3367,20.21,20.21,12923,18.1645361462676,18.2700958616464,18.1562710451486,18.1562710451486,14384.7725863173,0.0,1.0
2023-07-10,20.2768,20.32,20.235,20.2768,20991,18.2162828663171,18.2550929063542,18.1787305590589,18.2162828663171,23365.3765657654,0.0,1.0
2023-07-11,20.4549,20.4549,20.3413,20.3413,26561,18.3762844434146,18.3762844434146,18.2742284122059,18.2742284122059,29565.4217027915,0.0,1.0
2023-07-12,20.616,20.67,20.6,20.63,35440,18.5210135510531,18.5695261010995,18.5066394621505,18.5335908788429,39448.7611591028,0.0,1.0
2023-07-13,20.74,20.79,20.65,20.65,46431,18.6324127400486,18.6773317678693,18.5515584899712,18.5515584899712,51682.9974429542,0.0,1.0
2023-07-14,20.599,20.73,20.599,20.73,21542,18.505741081594,18.6234289344844,18.505741081594,18.6234289344844,23978.7023952989,0.0,1.0
2023-07-17,20.7,20.71,20.6508,20.68,22197,18.596477517792,18.6054613233561,18.5522771944163,18.5785099066637,24707.7920837642,0.0,1.0
2023-07-18,20.7444,20.77,20.67,20.67,20203,18.6363656144968,18.659364156741,18.5695261010995,18.5695261010995,22488.2427115506,0.0,1.0
2023-07-19,20.82,20.825,20.7786,20.8199,24806,18.7042831845618,18.7087750873438,18.6670902295262,18.7041933465061,27611.9065833155,0.0,1.0
2023-07-20,20.74,20.77,20.69,20.74,30689,18.6324127400486,18.659364156741,18.5874937122278,18.6324127400486,34160.3564111654,0.0,1.0
2023-07-21,20.7767,20.87,20.7472,20.765,29822,18.665383306469,18.7492022123825,18.6388810800547,18.6548722539589,33195.2865487236,0.0,1.0
2023-07-24,20.83,20.8495,20.8027,20.804,36038,18.7132669901259,18.730785410976,18.6887412009358,18.6899090956591,40114.4033479613,0.0,1.0
2023-07-25,20.86,20.89,20.805,20.805,39758,18.7402184068184,18.7671698235108,18.6908074762155,18.6908074762155,44255.1875328332,0.0,1.0
2023-07-26,20.9,20.94,20.8301,20.85,35783,18.776153629075,18.8120888513316,18.7133568281816,18.7312346012542,39830.5592707724,0.0,1.0
2023-07-27,20.71,20.93,20.68,20.92,24202,18.6054613233561,18.8031050457674,18.5785099066637,18.7941212402033,26939.585710288,0.0,1.0
2023-07-28,20.86,20.92,20.7999,20.8191,34949,18.7402184068184,18.7941212402033,18.6862257353778,18.703474642061,38902.2221712608,0.0,1.0
2023-07-31,20.85,20.9,20.85,20.89,32286,18.7312346012542,18.776153629075,18.7312346012542,18.7671698235108,35937.9995141872,0.0,1.0
2023-08-01,20.8395,20.86,20.785,20.8173,37029,18.7218016054119,18.7402184068184,18.6728398650872,18.7018575570594,41217.4993498988,0.0,1.0
2023-08-02,20.6397,20.7015,20.6299,20.7015,27249,18.5423051702401,18.5978250886266,18.5335010407873,18.5978250886266,30331.2441541872,0.0,1.0
2023-08-03,20.6015,20.64,20.56,20.56,17173,18.5079870329851,18.5425746844071,18.4707042398938,18.4707042398938,19115.5072061307,0.0,1.0
2023-08-04,20.59,20.71,20.59,20.64,27876,18.4976556565863,18.6054613233561,18.4976556565863,18.5425746844071,31029.1666498631,0.0,1.0
2023-08-07,20.65,20.65,20.58,20.6009,21183,18.5515584899712,18.5515584899712,18.4886718510221,18.5074480046512,23579.0944591782,0.0,1.0
2023-08-08,20.575,20.61,20.485,20.51,30862,18.4841799482401,18.5156232677146,18.4033256981627,18.4257852120731,34352.9251380426,0.0,1.0
2023-08-09,20.54,20.6,20.53,20.571,24793,18.4527366287655,18.5066394621505,18.4437528232014,18.4805864260144,27597.4361009492,0.0,1.0
2023-08-10,20.55,20.66,20.5032,20.6075,35625,18.4617204343297,18.5605422955354,18.4196762242895,18.5133773163236,39654.6872543182,0.0,1.0
2023-08-11,20.54,20.575,20.49,20.5012,32424,18.4527366287655,18.4841799482401,18.4078176009448,18.4178794631766,36091.6092500777,0.0,1.0
2023-08-14,20.5069,20.53,20.4743,20.475,18781,18.4230002323482,18.4437528232014,18.3937130262091,18.3943418925986,20905.3945634625,0.0,1.0
2023-08-15,20.4361,20.4783,20.4361,20.4711,14204,18.359394888954,18.3973065484347,18.359394888954,18.3908382084285,15810.6716564305,0.0,1.0
2023-08-16,20.376,20.46,20.376,20.445,29775,18.3054022175135,18.3808661842523,18.3054022175135,18.3673904759061,33142.9701893986,0.0,1.0
2023-08-17,20.34,20.45,20.34,20.44,55255,18.2730605174825,18.3718823786882,18.2730605174825,18.362898573124,61505.1156277153,0.0,1.0
2023-08-18,20.335,20.37,20.3,20.3488,24005,18.2685686147005,18.300011934175,18.2371252952259,18.280966266379,26720.3022467342,0.0,1.0
2023-08-21,20.35,20.39,20.34,20.38,25201,18.2820443230467,18.3179795453033,18.2730605174825,18.3089957397391,28051.5866244512,0.0,1.0
2023-08-22,20.37,20.38,20.347,20.37,24674,18.300011934175,18.3089957397391,18.2793491813774,18.300011934175,27464.9755315943,0.0,1.0
2023-08-23,20.4,20.4,20.35,20.39,20433,18.3269633508674,18.3269633508674,18.2820443230467,18.3179795453033,22744.2589380347,0.0,1.0
2023-08-24,20.335,20.41,20.335,20.3711,20866,18.2685686147005,18.3359471564316,18.2685686147005,18.301000152787,23226.2373122415,0.0,1.0
2023-08-25,20.355,20.4,20.31,20.345,28567,18.2865362258288,18.3269633508674,18.2461091007901,18.2775524202646,31798.3284433433,0.0,1.0
2023-08-28,20.42,20.43,20.34,20.43,21555,18.3449309619957,18.3539147675599,18.2730605174825,18.3539147675599,23993.1728776654,0.0,1.0
2023-08-29,20.48,20.48,20.4199,20.4199,7865,18.3988337953806,18.3988337953806,18.3448411239401,18.3448411239401,8754.64183172529,0.0,1.0
2023-08-30,20.5,20.55,20.5,20.5,12722,18.4168014065089,18.4617204343297,18.4168014065089,18.4168014065089,14161.0366666509,0.0,1.0
2023-08-31,20.53,20.58,20.49,20.53,9591,18.4437528232014,18.4886718510221,18.4078176009448,18.4437528232014,10675.8766443836,0.0,1.0
2023-09-01,20.5849,20.6,20.5749,20.6,4084,18.4930739157486,18.5066394621505,18.4840901101844,18.5066394621505,4545.95769113363,0.0,1.0
2023-09-05,20.3996,20.49,20.3996,20.45,8858,18.3266039986449,18.4078176009448,18.3266039986449,18.3718823786882,9859.9640617193,0.0,1.0
2023-09-06,20.39,20.41,20.2828,20.41,8060,18.3179795453033,18.3359471564316,18.2216731496556,18.3359471564316,8971.69906722259,0.0,1.0
2023-09-07,20.3,20.3,20.2785,20.2899,3206,18.2371252952259,18.2371252952259,18.217810113263,18.2280516516061,3568.6435743816,0.0,1.0
2023-09-08,20.2809,20.33,20.28,20.29,6862,18.2199662265984,18.2640767119184,18.2191576840976,18.2281414896618,7638.18846144931,0.0,1.0
2023-09-11,20.29,20.37,20.2701,20.37,2961,18.2281414896618,18.300011934175,18.2102637165891,18.300011934175,3295.9306374747,0.0,1.0
2023-09-12,20.244,20.28,20.23,20.28,3889,18.1868159840667,18.2191576840976,18.1742386562769,18.2191576840976,4328.90045563631,0.0,1.0
2023-09-13,20.2039,20.2582,20.2039,20.2582,2587,18.1507909237544,18.1995729879678,18.1507909237544,18.1995729879678,2879.62599093113,0.0,1.0
2023-09-14,20.3099,20.32,20.2976,20.32,1104,18.2460192627344,18.2550929063542,18.2349691818905,18.2550929063542,1228.8778871233,0.0,1.0
2023-09-15,20.22,20.23,20.2093,20.23,1230,18.1652548507127,18.1742386562769,18.1556421787591,18.1742386562769,1369.13025467541,0.0,1.0
2023-09-18,20.219,20.225,20.219,20.2199,1200,18.1643564701563,18.1697467534948,18.1643564701563,18.1651650126571,1335.73683382967,0.0,1.0
2023-09-19,20.1946,20.25,20.1946,20.25,2606,18.1424359845798,18.1922062674052,18.1424359845798,18.1922062674052,2900.77515746676,0.0,1.0
2023-09-20,20.14,20.2799,20.14,20.2799,4448,18.0933844061995,18.219067846042,18.0933844061995,18.219067846042,4951.1311973953,0.0,1.0
2023-09-21,19.96,20.02,19.96,20.02,1739,17.9316759060448,17.9855787394297,17.9316759060448,17.9855787394297,1935.70529502483,0.0,1.0
2023-09-22,19.9499,19.99,19.9499,19.99,1151,17.922602262425,17.9586273227373,17.922602262425,17.9586273227373,1281.19424644829,0.0,1.0
2023-09-25,19.9533,19.99,19.9455,19.97,3293,17.9256567563168,17.9586273227373,17.9186493879768,17.940659711609,3665.48449483425,0.0,1.0
2023-09-26,19.84,19.95,19.84,19.95,3513,17.823870239275,17.9226921004807,17.823870239275,17.9226921004807,3910.36958103635,0.0,1.0
2023-09-27,19.8397,19.865,19.8397,19.865,500,17.8236007251081,17.8463297531854,17.8236007251081,17.8463297531854,556.557014095693,0.0,1.0
2023-09-28,19.93,19.9393,19.84,19.84,944,17.9047244893524,17.913079428527,17.823870239275,17.823870239275,1050.77964261267,0.0,1.0
2023-09-29,19.8539,19.94,19.8539,19.9399,1085,17.8363577290092,17.9137082949165,17.8363577290092,17.9136184568609,1207.72872058765,0.0,1.0
2023-10-02,19.825,19.88,19.8149,19.84,1408,17.8103945309288,17.8598054615316,17.801320887309,17.823870239275,1567.26455169347,0.0,1.0
2023-10-03,19.745,19.8069,19.745,19.8069,1399,17.7385240864156,17.7941338428577,17.7385240864156,17.7941338428577,1557.24652543975,0.0,1.0
2023-10-04,19.795,19.84,19.7501,19.77,1985,17.7834431142363,17.823870239275,17.7431058272533,17.7609836003259,2209.53134595991,0.0,1.0
2023-10-05,19.785,19.8051,19.785,19.8051,345,17.7744593086722,17.7925167578561,17.7744593086722,17.7925167578561,384.024339726028,0.0,1.0
2023-10-06,19.835,19.87,19.775,19.775,1410,17.8193783364929,17.8508216559675,17.765475503108,17.765475503108,1569.49077974986,0.0,1.0
2023-10-09,19.845,19.855,19.82,19.8474,2200,17.8283621420571,17.8373459476212,17.8059026281467,17.8305182553925,2448.85086202105,0.0,1.0
2023-10-10,19.875,19.9397,19.875,19.875,700,17.8553135587495,17.9134387807496,17.8553135587495,17.8553135587495,779.179819733973,0.0,1.0
2023-10-11,19.8994,19.93,19.84,19.93,4900,17.8772340443261,17.9047244893524,17.823870239275,17.9047244893524,5454.25873813779,0.0,1.0
2023-10-12,19.8151,19.88,19.8151,19.88,400,17.8015005634203,17.8598054615316,17.8015005634203,17.8598054615316,445.245611276554,0.0,1.0
2023-10-13,19.7665,19.8883,19.7665,19.8883,1100,17.7578392683785,17.8672620201498,17.7578392683785,17.8672620201498,1224.42543101053,0.0,1.0
2023-10-16,19.8682,19.91,19.84,19.84,3100,17.8492045709659,17.8867568782241,17.823870239275,17.823870239275,3450.65348739331,0.0,1.0
2023-10-17,19.9,19.912,19.8899,19.89,1302,17.8777730726599,17.8885536393369,17.8686994290401,17.8687892670958,1449.27446470519,0.0,1.0
2023-10-18,19.7349,19.8026,19.7349,19.8026,302,17.7294504427958,17.7902708064651,17.7294504427958,17.7902708064651,336.160436513799,0.0,1.0
2023-10-19,19.639,19.79,19.639,19.7311,1645,17.6432957474356,17.7789512114542,17.6432957474356,17.7260365966814,1831.07257637483,0.0,1.0
2023-10-20,19.5078,19.62,19.5078,19.62,344,17.5254282184339,17.6262265168637,17.5254282184339,17.6262265168637,382.911225697838,0.0,1.0
2023-10-23,19.4644,19.55,19.4644,19.485,600,17.4864385022855,17.5633398779146,17.4864385022855,17.5049451417476,667.868416914833,0.0,1.0
2023-10-24,19.5198,19.56,19.5198,19.5499,1253,17.5362087851109,17.5723236834788,17.5362087851109,17.563250039859,1394.73187732381,0.0,1.0
2023-10-25,19.405,19.5,19.405,19.44,432,17.4330746972344,17.5184208500939,17.4330746972344,17.464518016709,480.865260178681,0.0,1.0
2023-10-26,19.38,19.43,19.37,19.42,1600,17.4106151833241,17.4555342111448,17.4016313777599,17.4465504055807,1780.98244510622,0.0,1.0
2023-10-27,19.2941,19.33,19.285,19.33,200,17.333444293528,17.3656961555033,17.3252690304646,17.3656961555033,222.622805638278,0.0,1.0
2023-10-30,19.3424,19.35,19.3275,19.34,300,17.3768360744029,17.3836637666316,17.3634502041123,17.3746799610675,333.934208457416,0.0,1.0
2023-10-31,19.335,19.37,19.335,19.37,402,17.3701880582854,17.4016313777599,17.3701880582854,17.4016313777599,447.471839332938,0.0,1.0
2023-11-01,19.3521,19.38,19.3446,19.3456,1600,17.3855503658001,17.4106151833241,17.378812511627,17.3797108921834,1780.98244510622,0.0,1.0
2023-11-02,19.428,19.46,19.395,19.395,700,17.453737450032,17.4824856278373,17.4240908916703,17.4240908916703,779.179819733971,0.0,1.0
2023-11-03,19.445,19.445,19.44,19.44,100,17.469009919491,17.469009919491,17.464518016709,17.464518016709,111.311402819139,0.0,1.0
2023-11-06,19.4311,19.49,19.39,19.4899,1380,17.4565224297569,17.5094370445297,17.4195989888882,17.5093472064741,1536.09735890411,0.0,1.0
2023-11-07,19.415,19.4599,19.38,19.405,1000,17.4420585027986,17.4823957897816,17.4106151833241,17.4330746972344,1113.11402819139,0.0,1.0
2023-11-08,19.4151,19.46,19.41,19.41,200,17.4421483408542,17.4824856278373,17.4375666000165,17.4375666000165,222.622805638278,0.0,1.0
2023-11-09,19.405,19.46,19.38,19.42,1500,17.4330746972344,17.4824856278373,17.4106151833241,17.4465504055807,1669.67104228709,0.0,1.0
2023-11-10,19.44,19.4427,19.44,19.4427,202,17.464518016709,17.4669436442113,17.464518016709,17.4669436442113,224.84903369466,0.0,1.0
2023-11-13,19.441,19.4692,19.44,19.4692,750,17.4654163972654,17.4907507289563,17.464518016709,17.4907507289563,834.835521143541,0.0,1.0
2023-11-14,19.4803,19.52,19.479,19.479,1187,17.5007227531325,17.5363884612222,17.4995548584092,17.4995548584092,1321.26635146318,0.0,1.0
2023-11-15,19.5237,19.59,19.495,19.495,2000,17.5397124692809,17.5992751001712,17.5139289473118,17.5139289473118,2226.22805638278,0.0,1.0
2023-11-16,19.4973,19.54,19.47,19.52,1002,17.5159952225916,17.5543560723505,17.4914694334014,17.5363884612222,1115.34025624777,0.0,1.0
2023-11-17,19.5577,19.6,19.52,19.56,3401,17.570257408199,17.6082589057354,17.5363884612222,17.5723236834788,3785.70080987892,0.0,1.0
2023-11-20,19.6614,19.675,19.5978,19.5978,689,17.6634194718993,17.6756374474665,17.6062824685113,17.6062824685113,766.935565423865,0.0,1.0
2023-11-21,19.69,19.74,19.61,19.61,1835,17.6891131558127,17.7340321836335,17.6172427112995,17.6172427112995,2042.5642417312,0.0,1.0
2023-11-22,19.709,19.73,19.64,19.64,2299,17.7061823863846,17.7250483780693,17.644194127992,17.644194127992,2559.04915081201,0.0,1.0
2023-11-24,19.71,19.77,19.7083,19.71,4696,17.707080766941,17.7609836003259,17.7055535199951,17.707080766941,5227.18347638677,0.0,1.0
2023-11-27,19.759,19.759,19.74,19.74,801,17.7511014142054,17.7511014142054,17.7340321836335,17.7340321836335,891.604336581301,0.0,1.0
2023-11-28,19.7155,19.75,19.7,19.71,600,17.7120218600013,17.7430159891976,17.6980969613769,17.707080766941,667.868416914834,0.0,1.0
2023-11-29,19.7725,19.88,19.7725,19.88,1978,17.763229551717,17.8598054615316,17.763229551717,17.8598054615316,2201.73954776256,0.0,1.0
2023-11-30,19.85,19.85,19.76,19.83,1708,17.8328540448391,17.8328540448391,17.7519997947618,17.8148864337108,1901.1987601509,0.0,1.0
2023-12-01,20.0207,20.04,19.88,19.88,1002,17.9862076058192,18.003546350558,17.8598054615316,17.8598054615316,1115.34025624777,0.0,1.0
2023-12-04,20.0185,20.05,19.95,19.9886,3739,17.9842311685951,18.0125301561222,17.9226921004807,17.9573695899583,4161.9333514076,0.0,1.0
2023-12-05,19.9195,19.97,19.9195,19.9286,738,17.89529149351,17.940659711609,17.89529149351,17.9034667565734,821.478152805244,0.0,1.0
2023-12-06,19.9254,20.09,19.9254,20.09,799,17.9005919387928,18.0484653783788,17.9005919387928,18.0484653783788,889.378108524922,0.0,1.0
2023-12-07,20.0506,20.08,19.9434,19.9434,3338,18.013069184456,18.0394815728146,17.9167627888083,17.9167627888083,3715.57462610286,0.0,1.0
2023-12-08,20.14,20.19,20.0183,20.0183,1465,18.0933844061995,18.1383034340203,17.9840514924838,17.9840514924838,1630.71205130039,0.0,1.0
2023-12-11,20.2224,20.26,20.1686,20.1686,4300,18.1674109640481,18.2011900729693,18.119078090113,18.119078090113,4786.39032122298,0.0,1.0
2023-12-12,20.2915,20.34,20.2135,20.25,1597,18.2294890604964,18.2730605174825,18.159415377096,18.1922062674052,1777.64310302165,0.0,1.0
2023-12-13,20.6447,20.68,20.32,20.32,2060,18.5467970730222,18.5785099066637,18.2550929063542,18.2550929063542,2293.01489807426,0.0,1.0
2023-12-14,21.0006,21.09,20.92,20.92,1900,18.8665307130503,18.9468459347938,18.7941212402033,18.7941212402033,2114.91665356364,0.0,1.0
2023-12-15,20.96,21.06,20.885,21.0099,1186,18.8300564624599,18.9198945181014,18.7626779207287,18.874885652225,1320.15323743499,0.0,1.0
2023-12-18,20.94,20.98,20.89,20.89,1302,18.8120888513316,18.8480240735882,18.7671698235108,18.7671698235108,1449.27446470519,0.0,1.0
2023-12-19,21.1193,21.16,21.01,21.01,2892,18.9731684850968,19.0097325737429,18.8749754902806,18.8749754902806,3219.12576952949,0.0,1.0
2023-12-20,21.12,21.2098,20.8808,21.1,3182,18.9737973514863,19.0544719254524,18.7589047223918,18.955829740358,3541.928837705,0.0,1.0
2023-12-21,21.0722,21.09,20.965,21.02,2700,18.9308547608896,18.9468459347938,18.834548365242,18.8839592958448,3005.40787611676,0.0,1.0
2023-12-22,21.1269,21.22,21.1269,21.22,903,18.9799961773255,19.0636354071278,18.9799961773255,19.0636354071278,1005.14196745683,0.0,1.0
2023-12-26,21.2874,21.34,21.21,21.23,1729,19.1241862566302,19.1714410738976,19.0546516015636,19.0726192126919,1924.57415474291,0.0,1.0
2023-12-27,20.9801,21.04,20.9542,21.03,2993,19.1436986061738,19.1983555213701,19.1200656495197,19.1892308276812,3280.11010786334,0.32901947,1.0
2023-12-28,20.9748,21.04,20.37,20.37,1144,19.1388625185187,19.1983555213701,18.5870010442162,18.5870010442162,1253.7407161362,0.0,1.0
2023-12-29,20.8309,21.02,20.825,20.97,1108,19.007558176336,19.1801061339924,19.0021746070595,19.1344826655481,1214.28733695709,0.0,1.0
2024-01-02,20.6099,20.6099,20.6099,20.6099,188,18.8059024458121,18.8059024458121,18.8059024458121,18.8059024458121,206.034313490914,0.0,1.0
2024-01-03,20.324,20.44,20.324,20.44,600,18.5450274532474,18.6508739000383,18.5450274532474,18.6508739000383,657.556319651856,0.0,1.0
2024-01-04,20.2983,20.39,20.2983,20.36,717,18.5215769904671,18.6052504315939,18.5215769904671,18.5778763505273,785.779801983965,0.0,1.0
2024-01-05,20.3257,20.45,20.2616,20.2616,420,18.5465786511745,18.6599985937271,18.4880893646289,18.4880893646289,460.2894237563,0.0,1.0
2024-01-08,20.5688,20.59,20.445,20.445,1101,18.7683999547508,18.7877443053712,18.6554362468827,18.6554362468827,1206.61584656116,0.0,1.0
2024-01-09,20.5128,20.56,20.49,20.49,700,18.7173016700932,18.7603702243046,18.6964973684826,18.6964973684826,767.149039593831,0.0,1.0
2024-01-10,20.5701,20.61,20.4679,20.58,1700,18.7695861649304,18.8059936927489,18.6763317954302,18.7786196116824,1863.07623901359,0.0,1.0
2024-01-11,20.5275,20.57,20.4254,20.55,2000,18.7307149698158,18.7694949179935,18.6375518472525,18.7512455306158,2191.85439883952,0.0,1.0
2024-01-12,20.5021,20.6232,20.495,20.6,900,18.7075382478461,18.8180382884183,18.701059715327,18.7968689990601,986.334479477783,0.0,1.0
2024-01-16,20.4012,20.4346,20.3981,20.4346,851,18.6154700885255,18.6459465654463,18.6126414334819,18.6459465654463,932.634046706213,0.0,1.0
2024-01-17,20.3356,20.38,20.3086,20.3151,2003,18.5556120979265,18.5961257379051,18.5309754249666,18.5369064758643,2195.14218043778,0.0,1.0
2024-01-18,20.46,20.49,20.3745,20.46,1000,18.669123287416,18.6964973684826,18.5911071563762,18.669123287416,1095.92719941976,0.0,1.0
2024-01-19,20.66,20.66,20.47,20.4986,1800,18.8516171611933,18.8516171611933,18.6782479811048,18.704344605055,1972.66895895556,0.0,1.0
2024-01-22,20.7236,20.7788,20.715,20.7232,900,18.9096502130544,18.960018522217,18.901802976482,18.9092852253069,986.334479477785,0.0,1.0
2024-01-23,20.653,20.73,20.605,20.73,1097,18.8452298756111,18.9154900170153,18.8014313459045,18.9154900170153,1202.23213776347,0.0,1.0
2024-01-24,20.6182,20.76,20.6182,20.76,1200,18.8134759415738,18.9428640980819,18.8134759415738,18.9428640980819,1315.11263930371,0.0,1.0
2024-01-25,20.7,20.75,20.655,20.724,1450,18.8881159359487,18.933739404393,18.8470548143488,18.910015200802,1589.09443915865,0.0,1.0
2024-01-26,20.68,20.73,20.66,20.73,2250,18.869866548571,18.9154900170153,18.8516171611933,18.9154900170153,2465.83619869446,0.0,1.0
2024-01-29,20.7352,20.75,20.638,20.65,1159,18.9202348577335,18.933739404393,18.8315428350778,18.8424924675044,1270.1796241275,0.0,1.0
2024-01-30,20.705,20.76,20.705,20.76,909,18.8926782827932,18.9428640980819,18.8926782827932,18.9428640980819,996.197824272558,0.0,1.0
2024-01-31,20.5426,20.73,20.5426,20.69,2622,18.744493257286,18.9154900170153,18.744493257286,18.8789912422599,2873.52111687861,0.0,1.0
2024-02-01,20.6507,20.69,20.53,20.5773,3236,18.8431311960626,18.8789912422599,18.732996143238,18.7761559443864,3546.42041732234,0.0,1.0
2024-02-02,20.7361,20.77,20.6056,20.6056,4970,18.9210560801655,18.9519887917708,18.8019788275258,18.8019788275258,5446.75818111621,0.0,1.0
2024-02-05,20.7,20.72,20.6,20.7,3806,18.8881159359487,18.9063653233265,18.7968689990601,18.8881159359487,4171.09892099161,0.0,1.0
2024-02-06,20.73,20.73,20.66,20.6797,2638,18.9154900170153,18.9154900170153,18.8516171611933,18.8695928077603,2891.05595206933,0.0,1.0
2024-02-07,20.8127,20.85,20.7429,20.7656,2785,18.9909512338222,19.0249863412817,18.927260871874,18.9479739265477,3052.15725038403,0.0,1.0
2024-02-08,20.9,20.9,20.8156,20.8156,3529,19.070609809726,19.070609809726,18.993597394992,18.993597394992,3867.52708675233,0.0,1.0
2024-02-09,20.9886,21.01,20.8981,20.92,4906,19.1514545958093,19.1709814403035,19.0688761179251,19.0888591971037,5376.61884035335,0.0,1.0
2024-02-12,21.006,21.09,20.995,21.02,2634,19.167331562828,19.2439789898144,19.1572943997702,19.1801061339924,2886.67224327164,0.0,1.0
2024-02-13,20.7706,20.84,20.6917,20.7759,1937,18.9525362733921,19.0158616475928,18.880542440187,18.9573723610472,2122.81098527607,0.0,1.0
2024-02-14,20.9359,20.98,20.855,20.8756,2915,19.103367460069,19.1436073592369,19.0295486881261,19.0483455571252,3194.6277863086,0.0,1.0
2024-02-15,21.0604,21.1,21.0006,21.05,3600,19.2169698964954,19.2531036835033,19.162404228236,19.207480215059,3945.33791791113,0.0,1.0
2024-02-16,20.9897,21.12,20.9897,21.09,3821,19.1524583121151,19.271353070881,19.1524583121151,19.2439789898144,4187.5378289829,0.0,1.0
2024-02-20,20.8732,20.9287,20.8202,20.905,2808,19.0461556306399,19.096797680613,18.9977947540889,19.0751721565704,3077.36357597067,0.0,1.0
2024-02-21,20.8838,20.89,20.8,20.8249,4273,19.05582780595,19.0614851160371,18.9793628728374,19.0020833601226,4682.89692312064,0.0,1.0
2024-02-22,21.1486,21.19,21.0348,21.0348,4720,19.2974496948312,19.3352259267031,19.1936106806519,19.1936106806519,5172.77638126125,0.0,1.0
2024-02-23,21.1733,21.22,21.135,21.2,6061,19.3199876882427,19.3626000077697,19.2850401114143,19.3443506203919,6642.41475568314,0.0,1.0
2024-02-26,21.1846,21.24,21.1846,21.185,4245,19.3302985921111,19.3808493951474,19.3302985921111,19.3306635798586,4652.21096153687,0.0,1.0
2024-02-27,21.1797,21.23,21.14,21.22,4978,19.3258274922035,19.3717247014585,19.2896024582587,19.3626000077697,5455.52559871157,0.0,1.0
2024-02-28,21.165,21.24,21.165,21.195,2088,19.3124141924809,19.3808493951474,19.3124141924809,19.3397882735475,2288.29599238846,0.0,1.0
2024-02-29,21.2768,21.32,21.2116,21.27,2100,19.4144282679224,19.4538469446583,19.354935265071,19.408223476214,2301.44711878149,0.0,1.0
2024-03-01,21.4416,21.47,21.29,21.315,2311,19.5648032199149,19.5907173499913,19.4264728635917,19.4492845978139,2532.68775785906,0.0,1.0
2024-03-04,21.4529,21.52,21.4529,21.48,2700,19.5751141237833,19.6363408184356,19.5751141237833,19.5998420436801,2959.00343843335,0.0,1.0
2024-03-05,21.3626,21.4395,21.31,21.43,3152,19.4927181397729,19.5628870342402,19.4447222509694,19.5542185752358,3454.36253257107,0.0,1.0
2024-03-06,21.482,21.57,21.4686,21.47,2536,19.6016669824179,19.6819642868799,19.5894398928748,19.5907173499913,2779.27137772851,0.0,1.0
2024-03-07,21.6643,21.7,21.6,21.6,1871,19.7680101483659,19.8005853048351,19.7093383679465,19.7093383679465,2050.47979011437,0.0,1.0
2024-03-08,21.5551,21.7892,21.5551,21.75,1530,19.6683684932835,19.8819775725398,19.6683684932835,19.8462087732795,1676.76861511223,0.0,1.0
2024-03-11,21.496,21.52,21.455,21.455,725,19.6144415535823,19.6363408184356,19.577030309458,19.577030309458,794.547219579325,0.0,1.0
2024-03-12,21.6069,21.64,21.5398,21.5398,2266,19.7156344065918,19.745837142702,19.6544077119395,19.6544077119395,2483.37103388517,0.0,1.0
2024-03-13,21.5975,21.68,21.5975,21.62,1382,19.7070571945243,19.7823359174574,19.7070571945243,19.7275877553242,1514.5713895981,0.0,1.0
2024-03-14,21.4089,21.63,21.4,21.63,904,19.5349654715523,19.7367124490131,19.5268444941692,19.7367124490131,990.718188275462,0.0,1.0
2024-03-15,21.4132,21.48,21.4132,21.42,1448,19.5388890898385,19.5998420436801,19.5388890898385,19.5450938815469,1586.90258475981,0.0,1.0
2024-03-18,21.4388,21.54,21.4388,21.5099,1900,19.562248305682,19.6545902058133,19.562248305682,19.6271248778098,2082.26167889754,0.0,1.0
2024-03-19,21.59,21.59,21.4644,21.49,1768,19.7002136742576,19.7002136742576,19.5856075215255,19.608966737369,1937.59928857414,0.0,1.0
2024-03-20,21.7584,21.8299,21.565,21.565,1066,19.8538735159781,19.9191150758535,19.6774019400355,19.6774019400355,1168.25839458146,0.0,1.0
2024-03-21,21.9749,22.01,21.9499,21.95,800,20.051423134342,20.0834508091899,20.0286114001199,20.0287026470567,876.741759535808,0.0,1.0
2024-03-22,21.8796,21.96,21.8796,21.96,382,19.9644648034871,20.0378273407456,19.9644648034871,20.0378273407456,418.644190178349,0.0,1.0
2024-03-25,21.8394,21.93,21.8394,21.93,445,19.9277835348579,20.010453259679,19.9277835348579,20.010453259679,487.687603741793,0.0,1.0
2024-03-26,21.7971,21.9,21.7971,21.88,1300,19.889186080554,19.9830791786124,19.889186080554,19.9648297912347,1424.70535924569,0.0,1.0
2024-03-27,22.09,22.09,21.89,21.98,1633,20.1564483587008,20.1564483587008,19.9739544849236,20.0560767281233,1789.64911665247,0.0,1.0
2024-03-28,22.1625,22.1799,22.125,22.14,900,20.2226023879451,20.2384793549637,20.1883847866119,20.2020718271452,986.334479477783,0.0,1.0
2024-04-01,22.0801,22.145,22.05,22.145,847,20.1474149119489,20.2066341739896,20.1199495839454,20.2066341739896,928.250337908534,0.0,1.0
2024-04-02,21.9163,21.9163,21.8799,21.882,732,19.9979524293253,19.9979524293253,19.9647385442978,19.9666547299725,802.218709975262,0.0,1.0
2024-04-03,21.9662,22.02,21.9,21.9,1052,20.0434846508327,20.0925755028788,19.9830791786124,19.9830791786124,1152.91541378959,0.0,1.0
2024-04-04,21.7964,22.08,21.7964,22.08,550,19.8885473519958,20.147323665012,19.8885473519958,20.147323665012,602.759959680867,0.0,1.0
2024-04-05,21.9502,22.0,21.83,21.83,501,20.0288851409305,20.0743261155011,19.9192063227904,19.9192063227904,549.0595269093,0.0,1.0
2024-04-08,21.9563,22.02,21.95,21.95,603,20.0344512040807,20.0925755028788,20.0287026470567,20.0287026470567,660.844101250115,0.0,1.0
2024-04-09,22.0001,22.09,21.9686,22.09,811,20.074417362438,20.1564483587008,20.045674577318,20.1564483587008,888.796958729422,0.0,1.0
2024-04-10,21.7421,21.86,21.6867,21.8,2405,19.8390002652653,19.946580403857,19.7884494622289,19.8918322417238,2635.70491460451,0.0,1.0
2024-04-11,21.8066,21.86,21.7299,21.745,2269,19.8978545395584,19.946580403857,19.8278681389648,19.841646426435,2486.65881548344,0.0,1.0
2024-04-12,21.6149,21.78,21.6149,21.78,1600,19.7229341615429,19.8735828543461,19.7229341615429,19.8735828543461,1753.48351907161,0.0,1.0
2024-04-15,21.5238,21.74,21.498,21.74,2631,19.6398082020374,19.8370840795906,19.6162664923201,19.8370840795906,2883.38446167338,0.0,1.0
2024-04-16,21.5032,21.55,21.4915,21.55,2501,19.6210113330383,19.6637148995022,19.6103354414223,19.6637148995022,2740.91392574882,0.0,1.0
2024-04-17,21.5,21.57,21.48,21.57,4376,19.6180914310579,19.6819642868799,19.5998420436801,19.6819642868799,4795.77742466085,0.0,1.0
2024-04-18,21.4654,21.52,21.44,21.52,1610,19.5865199908944,19.6363408184356,19.5633432689247,19.6363408184356,1764.44279106581,0.0,1.0
2024-04-19,21.48,21.5,21.4567,21.47,1676,19.5998420436801,19.6180914310579,19.5785815073851,19.5907173499913,1836.77398622752,0.0,1.0
2024-04-22,21.465,21.52,21.465,21.51,2390,19.5861550031468,19.6363408184356,19.5861550031468,19.6272161247467,2619.26600661323,0.0,1.0
2024-04-23,21.5125,21.56,21.495,21.51,6851,19.6294972981689,19.672839593191,19.6135290842134,19.6272161247467,7508.19724322478,0.0,1.0
2024-04-24,21.5175,21.56,21.502,21.54,3770,19.6340596450134,19.672839593191,19.6199163697956,19.6545902058133,4131.64554181248,0.0,1.0
2024-04-25,21.4255,21.46,21.345,21.345,400,19.5501124630758,19.5815926563024,19.4766586788805,19.4766586788805,438.370879767904,0.0,1.0
2024-04-26,21.4879,21.54,21.485,21.485,619,19.6070505516943,19.6545902058133,19.6044043905246,19.6044043905246,678.378936440832,0.0,1.0
2024-04-29,21.4973,21.55,21.4973,21.54,852,19.6156277637619,19.6637148995022,19.6156277637619,19.6545902058133,933.729973905632,0.0,1.0
2024-04-30,21.3404,21.4764,21.3404,21.4764,131,19.4724613197836,19.5965571539521,19.4724613197836,19.5965571539521,143.566463123988,0.0,1.0
2024-05-01,21.3367,21.49,21.335,21.335,1769,19.4690851831187,19.608966737369,19.4675339851916,19.4675339851916,1938.69521577355,0.0,1.0
2024-05-02,21.4111,21.4699,21.3745,21.41,800,19.5369729041639,19.5906261030544,19.5035765252626,19.5359691878581,876.741759535805,0.0,1.0
2024-05-03,21.535,21.57,21.505,21.5392,1894,19.6500278589689,19.6819642868799,19.6226537779023,19.6538602303182,2075.68611570102,0.0,1.0
2024-05-06,21.6556,21.68,21.605,21.605,913,19.7600716648566,19.7823359174574,19.7139007147909,19.7139007147909,1000.58153307024,0.0,1.0
2024-05-07,21.6455,21.73,21.6455,21.6999,500,19.7508557242308,19.8279593859017,19.7508557242308,19.8004940578982,547.96359970988,0.0,1.0
2024-05-08,21.5245,21.55,21.4967,21.53,1238,19.6404469305956,19.6637148995022,19.6150802821405,19.6454655121244,1356.75787288166,0.0,1.0
2024-05-09,21.57,21.608,21.5399,21.54,1770,19.6819642868799,19.7166381228976,19.6544989588764,19.6545902058133,1939.79114297297,0.0,1.0
2024-05-10,21.5764,21.697,21.5764,21.697,100,19.6878040908408,19.7978478967285,19.6878040908408,19.7978478967285,109.592719941976,0.0,1.0
2024-05-13,21.5986,21.69,21.5986,21.65,403,19.7080609108301,19.7914606111463,19.7080609108301,19.7549618363908,441.658661366162,0.0,1.0
2024-05-14,21.7542,21.769,21.7299,21.75,530,19.8500411446288,19.8635456912883,19.8278681389648,19.8462087732795,580.841415692472,0.0,1.0
2024-05-15,21.9833,22.0,21.84,21.84,1425,20.0590878770407,20.0743261155011,19.9283310164792,19.9283310164792,1561.69625917315,0.0,1.0
2024-05-16,21.942,22.03,21.942,21.95,3465,20.0214028921057,20.1017001965677,20.0214028921057,20.0287026470567,3797.38774598945,0.0,1.0
2024-05-17,21.8769,21.92,21.865,21.885,1300,19.9620011361911,20.0013285659901,19.9511427507014,19.9693921380791,1424.70535924569,0.0,1.0
2024-05-20,21.98,22.03,21.905,21.905,3018,20.0560767281233,20.1017001965677,19.9876415254569,19.9876415254569,3307.50828784884,0.0,1.0
2024-05-21,21.9234,21.97,21.89,21.9,1110,20.0044309618444,20.0469520344345,19.9739544849236,19.9830791786124,1216.47919135593,0.0,1.0
2024-05-22,21.8673,21.99,21.8308,21.95,2211,19.9532414302498,20.0652014218122,19.9199362982855,20.0287026470567,2423.09503791709,0.0,1.0
2024-05-23,21.6014,21.88,21.6014,21.88,1100,19.7106158250629,19.9648297912347,19.7106158250629,19.9648297912347,1205.51991936174,0.0,1.0
2024-05-24,21.75,21.79,21.66,21.66,1300,19.8462087732795,19.8827075480349,19.7640865300797,19.7640865300797,1424.70535924568,0.0,1.0
2024-05-28,21.68,21.84,21.615,21.84,1478,19.7823359174574,19.9283310164792,19.7230254084798,19.9283310164792,1619.7804007424,0.0,1.0
2024-05-29,21.419,21.61,21.395,21.41,3275,19.5441814121781,19.7184630616354,19.5222821473248,19.5359691878581,3589.1615780997,0.0,1.0
2024-05-30,21.48,21.4946,21.435,21.48,3729,19.5998420436801,19.6131640964659,19.5587809220802,19.5998420436801,4086.71252663629,0.0,1.0
2024-05-31,21.5944,21.64,21.3899,21.64,3506,19.7042285394807,19.745837142702,19.5176285535435,19.745837142702,3842.32076116568,0.0,1.0
2024-06-03,21.6332,21.71,21.47,21.71,1097,19.7396323509935,19.809709998524,19.5907173499913,19.809709998524,1202.23213776348,0.0,1.0
2024-06-04,21.5904,21.67,21.58,21.59,1372,19.7005786620052,19.7732112237685,19.6910889805688,19.7002136742576,1503.61211760391,0.0,1.0
2024-06-05,21.863,21.89,21.6508,21.68,2982,19.9493178119636,19.9739544849236,19.7556918118859,19.7823359174574,3268.05490866972,0.0,1.0
2024-06-06,21.83,21.8499,21.795,21.8499,1398,19.9192063227904,19.9373644632312,19.8872698948793,19.9373644632312,1532.10622478882,0.0,1.0
2024-06-07,21.6767,21.74,21.6767,21.68,1206,19.7793247685401,19.8370840795906,19.7793247685401,19.7823359174574,1321.68820250023,0.0,1.0
2024-06-10,21.7199,21.76,21.6172,21.6172,1849,19.818743445276,19.8553334669683,19.7250328410913,19.7250328410913,2026.36939172713,0.0,1.0
2024-06-11,21.7152,21.77,21.6171,21.6171,2456,19.8144548392422,19.8644581606572,19.7249415941545,19.7249415941545,2691.59720177493,0.0,1.0
2024-06-12,21.9551,22.1,21.896,22.01,1429,20.0333562408381,20.1655730523897,19.9794293011369,20.0834508091899,1566.07996797083,0.0,1.0
2024-06-13,21.9927,22.02,21.85,21.935,3531,20.0676650891082,20.0925755028788,19.9374557101681,20.0150156065234,3869.71894115117,0.0,1.0
2024-06-14,21.8965,21.93,21.8,21.8393,2114,19.9798855358213,20.010453259679,19.8918322417238,19.927692287921,2316.79009957337,0.0,1.0
2024-06-17,21.9299,21.99,21.841,21.841,3646,20.0103620127421,20.0652014218122,19.9292434858481,19.9292434858481,3995.75056908444,0.0,1.0
2024-06-18,21.9936,22.0385,21.93,21.9771,3978,20.0684863115402,20.1094561862032,20.010453259679,20.0534305669536,4359.5983992918,0.0,1.0
2024-06-20,21.9059,21.9715,21.905,21.9497,1206,19.9884627478888,20.0483207384878,19.9876415254569,20.0284289062461,1321.68820250023,0.0,1.0
2024-06-21,21.892,21.9299,21.855,21.8578,1315,19.9757794236613,20.0103620127421,19.9420180570125,19.9445729712454,1441.14426723698,0.0,1.0
2024-06-24,21.8128,21.92,21.8128,21.88,1400,19.9035118496455,20.0013285659901,19.9035118496455,19.9648297912347,1534.29807918766,0.0,1.0
2024-06-25,21.763,21.82,21.73,21.82,33012,19.858070875075,19.9100816291015,19.8279593859017,19.9100816291015,36178.748707245,0.0,1.0
2024-06-26,21.691,21.78,21.65,21.73,3303,19.7923730805152,19.8735828543461,19.7549618363908,19.8279593859017,3619.84753968346,0.0,1.0
2024-06-27,21.7606,21.81,21.73,21.77,1692,19.8558809485897,19.9009569354126,19.8279593859017,19.8644581606572,1854.30882141823,0.0,1.0
2024-06-28,21.7857,21.93,21.7857,21.86,2302,19.8787839297487,20.010453259679,19.8787839297487,19.946580403857,2522.82441306428,0.0,1.0
2024-07-01,21.7043,21.75,21.61,21.7138,5500,19.8045089231214,19.8462087732795,19.7184630616354,19.8131773821258,6027.59959680866,0.0,1.0
2024-07-02,21.77,21.81,21.68,21.75,2237,19.8644581606572,19.9009569354126,19.7823359174574,19.8462087732795,2451.589145102,0.0,1.0
2024-07-03,21.8498,21.89,21.835,21.835,3095,19.9372732162943,19.9739544849236,19.9237686696348,19.9237686696348,3391.89468220416,0.0,1.0
2024-07-05,21.87,21.92,21.79,21.854,3053,19.9557050975458,20.0013285659901,19.8827075480349,19.9411055876436,3345.86573982853,0.0,1.0
2024-07-08,21.8904,21.97,21.82,21.97,5640,19.9743194726711,20.0469520344345,19.9100816291015,20.0469520344345,6181.02940472744,0.0,1.0
2024-07-09,21.8454,21.93,21.825,21.875,5111,19.9332583510712,20.010453259679,19.9146439759459,19.9602674443903,5601.28391623439,0.0,1.0
2024-07-10,22.09,22.09,21.8629,21.885,7982,20.1564483587008,20.1564483587008,19.9492265650267,19.9693921380791,8747.69090576853,0.0,1.0
2024-07-11,22.1124,22.22,22.11,22.17,7236,20.1768876725639,20.2750693766561,20.1746977460786,20.2294459082118,7930.12921500137,0.0,1.0
2024-07-12,22.2365,22.38,22.145,22.145,2547,20.2901251212427,20.4210644756779,20.2066341739896,20.2066341739896,2791.32657692213,0.0,1.0
2024-07-15,22.3252,22.42,22.3252,22.37,1826,20.3710611542629,20.4575632504334,20.3710611542629,20.411939781989,2001.16306614048,0.0,1.0
2024-07-16,22.6074,22.6074,22.4434,22.4434,705,20.6285600101627,20.6285600101627,20.4789150336653,20.4789150336653,772.628675590929,0.0,1.0
2024-07-17,22.3423,22.435,22.3423,22.435,850,20.3866643804709,20.4712502909667,20.3866643804709,20.4712502909667,931.538119506794,0.0,1.0
2024-07-18,22.201,22.53,22.201,22.4,2925,20.2577324586472,20.5579348810109,20.2577324586472,20.4393138630556,3205.5870583028,0.0,1.0
2024-07-19,22.008,22.1343,22.008,22.1343,200,20.0816258704522,20.1968707517425,20.0816258704522,20.1968707517425,219.185439883951,0.0,1.0
2024-07-22,22.26,22.26,22.0349,22.07,4091,20.3115681514115,20.3115681514115,20.1061712964752,20.1381989713231,4483.43817282624,0.0,1.0
2024-07-23,22.153,22.27,22.153,22.1616,2802,20.2139339289407,20.3206928451004,20.2139339289407,20.2217811655131,3070.78801277416,0.0,1.0
2024-07-24,21.7845,22.135,21.7845,22.135,1774,19.877688966506,20.1975094803007,19.877688966506,20.1975094803007,1944.17485177066,0.0,1.0
2024-07-25,21.8143,22.0594,21.8143,21.91,2743,19.9048805536989,20.1285267960129,19.9048805536989,19.9922038723013,3006.12830800839,0.0,1.0
2024-07-26,22.0336,22.15,22.0008,22.07,3960,20.1049850862956,20.211196520834,20.0750560909962,20.1381989713231,4339.87170970225,0.0,1.0
2024-07-29,22.0116,22.1599,22.0116,22.1599,1133,20.0849107601801,20.220229967586,20.0849107601801,20.220229967586,1241.68551694259,0.0,1.0
2024-07-30,22.0318,22.18,21.93,22.18,1965,20.1033426414316,20.2385706019006,20.010453259679,20.2385706019006,2153.49694685983,0.0,1.0
2024-07-31,22.299,22.4212,22.172,22.2687,5176,20.3471544567981,20.458658213676,20.2312708469495,20.3195066349208,5672.51918419667,0.0,1.0
2024-08-01,21.9,22.34,21.8099,22.29,11654,19.9830791786124,20.3845657009224,19.9008656884758,20.3389422324781,12771.9355820379,0.0,1.0
2024-08-02,21.3884,21.4281,21.275,21.322,3405,19.5162598494901,19.5524848834349,19.4127858230584,19.4556718833961,3731.63211402428,0.0,1.0
2024-08-05,21.02,21.17,21.01,21.06,1904,19.1801061339924,19.3169765393253,19.1709814403035,19.2166049087478,2086.64538769522,0.0,1.0
2024-08-06,21.1379,21.32,21.0799,21.0799,7090,19.2876862725841,19.4538469446583,19.2347630491887,19.2347630491887,7770.12384388608,0.0,1.0
2024-08-07,21.0,21.42,21.0,21.312,6034,19.1618567466146,19.5450938815469,19.1618567466146,19.4465471897072,6612.82472129884,0.0,1.0
2024-08-08,21.44,21.44,21.264,21.2868,4266,19.5633432689247,19.5633432689247,19.4027486600007,19.4235529616113,4675.22543272468,0.0,1.0
2024-08-09,21.49,21.49,21.305,21.305,1606,19.608966737369,19.608966737369,19.440159904125,19.440159904125,1760.05908226813,0.0,1.0
2024-08-12,21.384,21.4889,21.355,21.355,603,19.512244984267,19.6079630210632,19.4857833725693,19.4857833725693,660.844101250116,0.0,1.0
2024-08-13,21.6545,21.7,21.5262,21.54,2507,19.7590679485508,19.8005853048351,19.6419981285227,19.6545902058133,2747.48948894534,0.0,1.0
2024-08-14,21.7065,21.73,21.645,21.73,1167,19.8065163557329,19.8279593859017,19.7503994895464,19.8279593859017,1278.94704172286,0.0,1.0
2024-08-15,21.9332,22.02,21.8714,21.8714,1886,20.0133731616594,20.0925755028788,19.9569825546623,19.9569825546623,2066.91869810567,0.0,1.0
2024-08-16,22.06,22.06,21.935,22.02,2119,20.1290742776342,20.1290742776342,20.0150156065234,20.0925755028788,2322.26973557047,0.0,1.0
2024-08-19,22.22,22.22,22.06,22.08,5549,20.2750693766561,20.2750693766561,20.1290742776342,20.147323665012,6081.30002958023,0.0,1.0
2024-08-20,22.0681,22.17,22.035,22.144,1803,20.1364652795222,20.2294459082118,20.1062625434121,20.2057217046207,1975.95674055383,0.0,1.0
2024-08-21,22.26,22.26,22.125,22.136,3500,20.3115681514115,20.3115681514115,20.1883847866119,20.1984219496696,3835.74519796916,0.0,1.0
2024-08-22,22.11,22.2,22.07,22.176,2712,20.1746977460786,20.2568199892783,20.1381989713231,20.2349207244251,2972.15456482638,0.0,1.0
2024-08-23,22.3592,22.42,22.2998,22.33,5552,20.4020851128051,20.4575632504334,20.3478844322932,20.3754410072336,6084.58781117849,0.0,1.0
2024-08-26,22.34,22.47,22.285,22.395,2721,20.3845657009224,20.5031867188777,20.3343798856337,20.4347515162112,2982.01790962117,0.0,1.0
2024-08-27,22.2914,22.34,22.24,22.27,3400,20.3402196895946,20.3845657009224,20.2933187640338,20.3206928451004,3726.15247802717,0.0,1.0
2024-08-28,22.217,22.34,22.217,22.272,1300,20.2723319685494,20.3845657009224,20.2723319685494,20.3225177838382,1424.70535924569,0.0,1.0
2024-08-29,22.3,22.43,22.22,22.2817,7804,20.348066926167,20.4666879441222,20.2750693766561,20.3313687367164,8552.61586427179,0.0,1.0
2024-08-30,22.4125,22.43,22.276,22.365,1922,20.4507197301667,20.4666879441222,20.3261676613137,20.4073774351446,2106.37207728478,0.0,1.0
2024-09-03,22.7469,22.7469,22.05,22.05,540,20.7558494871223,20.7558494871223,20.1199495839454,20.1199495839454,591.80068768667,0.0,1.0
2024-09-04,21.9778,22.01,21.9778,21.99,3962,20.0540692955118,20.0834508091899,20.0540692955118,20.0652014218122,4342.06356410108,0.0,1.0
2024-09-05,21.89,21.955,21.81,21.955,1482,19.9739544849236,20.0332649939012,19.9009569354126,20.0332649939012,1624.16410954008,0.0,1.0
2024-09-06,21.64,21.8286,21.595,21.8286,4467,19.745837142702,19.9179288656739,19.7047760211021,19.9179288656739,4895.50679980805,0.0,1.0
2024-09-09,21.7971,21.84,21.7699,21.77,1821,19.889186080554,19.9283310164792,19.8643669137203,19.8644581606572,1995.68343014338,0.0,1.0
2024-09-10,21.8105,21.85,21.725,21.795,2683,19.9014131700971,19.9374557101681,19.8233970390573,19.8872698948793,2940.37267604321,0.0,1.0
2024-09-11,21.9082,21.92,21.61,21.615,2728,19.9905614274373,20.0013285659901,19.7184630616354,19.7230254084798,2989.6894000171,0.0,1.0
2024-09-12,22.0213,22.09,21.875,21.875,2109,20.0937617130583,20.1564483587008,19.9602674443903,19.9602674443903,2311.31046357628,0.0,1.0
2024-09-13,22.2445,22.29,22.16,22.16,1900,20.2974248761938,20.3389422324781,20.2203212145229,20.2203212145229,2082.26167889754,0.0,1.0
2024-09-16,22.3311,22.37,22.22,22.235,7329,20.3764447235394,20.411939781989,20.2750693766561,20.2887564171894,8032.05044454739,0.0,1.0
2024-09-17,22.39,22.48,22.37,22.41,1500,20.4301891693668,20.5123114125665,20.411939781989,20.4484385567445,1643.89079912964,0.0,1.0
2024-09-18,22.2883,22.6299,22.2883,22.3459,740,20.337391034551,20.6490905709626,20.337391034551,20.3899492701989,810.986127570622,0.0,1.0
2024-09-19,22.62,22.62,22.495,22.495,1116,20.6400571242106,20.6400571242106,20.5259984530998,20.5259984530998,1223.05475455245,0.0,1.0
2024-09-20,22.5269,22.6,22.5269,22.53,797,20.5551062259673,20.6218077368329,20.5551062259673,20.5579348810109,873.453977937548,0.0,1.0
2024-09-23,22.67,22.67,22.5971,22.67,2193,20.685680592655,20.685680592655,20.6191615756631,20.685680592655,2403.36834832753,0.0,1.0
2024-09-24,22.6762,22.72,22.65,22.65,535,20.6913379027421,20.7313040610993,20.6674312052772,20.6674312052772,586.32105168957,0.0,1.0
2024-09-25,22.5947,22.67,22.5947,22.67,697,20.6169716491778,20.685680592655,20.6169716491778,20.685680592655,763.861257995572,0.0,1.0
2024-09-26,22.7397,22.8,22.73,22.76,801,20.7492797076663,20.8043016106102,20.7404287547881,20.7678028358547,877.837686735228,0.0,1.0
2024-09-27,22.7593,22.86,22.7593,22.788,794,20.7671641072965,20.8590497727434,20.7671641072965,20.7933519781836,870.166196339289,0.0,1.0
2024-09-30,22.7704,22.7704,22.72,22.7589,1535,20.7772925172912,20.7772925172912,20.7313040610993,20.766799119549,1682.24825110933,0.0,1.0
2024-10-01,22.6617,22.75,22.6617,22.75,484,20.6781070968932,20.7586781421659,20.6781070968932,20.7586781421659,530.428764519163,0.0,1.0
2024-10-02,22.671,22.73,22.671,22.675,1675,20.6865930620238,20.7404287547881,20.6865930620238,20.6902429394994,1835.6780590281,0.0,1.0
2024-10-03,22.6535,22.67,22.6535,22.6683,1055,20.6706248480683,20.685680592655,20.6706248480683,20.6841293947279,1156.20319538785,0.0,1.0
2024-10-04,22.7497,22.79,22.6366,22.79,1495,20.7584044013552,20.7951769169213,20.6552041157342,20.7951769169213,1638.41116313254,0.0,1.0
2024-10-07,22.6513,22.73,22.625,22.6713,1154,20.6686174154568,20.7404287547881,20.6446194710551,20.6868668028345,1264.6999881304,0.0,1.0
2024-10-08,22.7444,22.7799,22.685,22.685,808,20.7535683137001,20.7859609762956,20.6993676331883,20.6993676331883,885.509177131165,0.0,1.0
2024-10-09,22.8406,22.88,22.7514,22.76,2891,20.841347866987,20.8772991601211,20.7599555992823,20.7678028358547,3168.32553352252,0.0,1.0
2024-10-10,22.78,22.85,22.7591,22.82,1997,20.7860522232325,20.8499250790545,20.7669816134227,20.8225509979879,2188.56661724125,0.0,1.0
2024-10-11,23.0049,23.02,22.89,22.91,2109,20.991266584295,21.0050448717652,20.88642385381,20.9046732411877,2311.31046357627,0.0,1.0
2024-10-14,23.1197,23.18,23.0285,23.035,931,21.0960180678432,21.151039970787,21.0128008614007,21.0187319122985,1020.30822265979,0.0,1.0
2024-10-15,22.9749,23.13,22.9749,23.1,1218,20.9638925032284,21.1054165023427,20.9638925032284,21.0780424212761,1334.83932889327,0.0,1.0
2024-10-16,23.0972,23.17,23.0799,23.08,2700,21.0754875070432,21.1419152770982,21.0597017869615,21.0597930338984,2959.00343843335,0.0,1.0
2024-10-17,23.1158,23.24,23.1158,23.24,647,21.0924594373045,21.2057881329202,21.0924594373045,21.2057881329202,709.064898024585,0.0,1.0
2024-10-18,23.1744,23.2299,23.1417,23.1417,501,21.1459301423213,21.1965721922945,21.1160923939587,21.1160923939587,549.059526909298,0.0,1.0
2024-10-21,23.0058,23.14,23.0058,23.14,547,20.992087806727,21.1145411960316,20.992087806727,21.1145411960316,599.472178082608,0.0,1.0
2024-10-22,22.9268,22.99,22.905,22.9098,1565,20.920002726585,20.9776707906986,20.9001108943433,20.9044907473139,1715.12606709192,0.0,1.0
2024-10-23,22.7932,22.92,22.72,22.92,797,20.7980968189018,20.9137979348766,20.7313040610993,20.9137979348766,873.453977937546,0.0,1.0
2024-10-24,22.8229,22.88,22.8097,22.83,843,20.8251971591577,20.8772991601211,20.8131525634884,20.8316756916768,923.866629110856,0.0,1.0
2024-10-25,22.7791,22.97,22.7791,22.97,1122,20.7852310008005,20.9594214033209,20.7852310008005,20.9594214033209,1229.63031774897,0.0,1.0
2024-10-28,22.8715,22.93,22.8715,22.93,2616,20.8695431704856,20.9229226285654,20.8695431704856,20.9229226285654,2866.94555368208,0.0,1.0
2024-10-29,22.9162,22.98,22.85,22.85,605,20.9103305512748,20.9685460970097,20.8499250790545,20.8499250790545,663.035955648954,0.0,1.0
2024-10-30,22.8604,22.9999,22.8604,22.93,1342,20.8594147604909,20.9867042374506,20.8594147604909,20.9229226285654,1470.73430162132,0.0,1.0
2024-10-31,22.6239,22.71,22.6239,22.68,600,20.6436157547493,20.7221793674104,20.6436157547493,20.6948052863438,657.556319651855,0.0,1.0
2024-11-01,22.6676,22.77,22.6676,22.6979,888,20.6834906661696,20.7769275295436,20.6834906661696,20.7111384880469,973.183353084747,0.0,1.0
2024-11-04,22.6696,22.789,22.6671,22.755,1068,20.6853156049074,20.7942644475524,20.6830344314852,20.7632404890103,1170.4502489803,0.0,1.0
2024-11-05,22.8832,22.91,22.7699,22.7699,1020,20.8802190621015,20.9046732411877,20.7768362826067,20.7768362826067,1117.84574340816,0.0,1.0
2024-11-06,23.413,23.47,23.295,23.295,1251,21.3636453337376,21.4156560877641,21.255973948209,21.255973948209,1371.00492647412,0.0,1.0
2024-11-07,23.4872,23.56,23.4583,23.53,3011,21.4313505609089,21.4977783309639,21.4049801961481,21.4704042498973,3299.8367974529,0.0,1.0
2024-11-08,23.61,23.68,23.535,23.535,2061,21.5434017994082,21.6072746552302,21.4749665967417,21.4749665967417,2258.70595800412,0.0,1.0
2024-11-11,23.6546,23.7498,23.6495,23.7,2109,21.5840979332605,21.6709650171785,21.5794443394792,21.625524042608,2311.31046357627,0.0,1.0
2024-11-12,23.4551,23.6319,23.4551,23.6319,3205,21.4020602941677,21.5633848785868,21.4020602941677,21.5633848785868,3512.44667414032,0.0,1.0
2024-11-13,23.4197,23.6199,23.4197,23.5699,2820,21.3697588785091,21.5524352461602,21.3697588785091,21.5068117777158,3090.51470236372,0.0,1.0
2024-11-14,23.2256,23.445,23.2256,23.445,4470,21.1926485740082,21.3928443535419,21.1926485740082,21.3928443535419,4898.79458140633,0.0,1.0
2024-11-15,23.14,23.2134,23.1036,23.2134,1688,21.1145411960316,21.1815164477078,21.0813273110041,21.1815164477078,1849.92511262055,0.0,1.0
2024-11-18,23.1385,23.21,23.098,23.098,952,21.1131724919782,21.1784140518536,21.0762174825383,21.0762174825383,1043.32269384761,0.0,1.0
2024-11-19,23.1683,23.22,23.066,23.066,1417,21.1403640791711,21.1875387455425,21.047018462734,21.047018462734,1552.92884157779,0.0,1.0
2024-11-20,23.2503,23.26,23.115,23.26,3642,21.2151865674197,21.2240375202979,21.0917294618094,21.2240375202979,3991.36686028677,0.0,1.0
2024-11-21,23.3907,23.412,23.2432,23.2432,1065,21.3432972668114,21.3627328643687,21.2087080349006,21.2087080349006,1167.16246738204,0.0,1.0
2024-11-22,23.5041,23.54,23.415,23.415,751,21.4467712932431,21.4795289435861,21.3654702724753,21.3654702724753,823.041326764239,0.0,1.0
2024-11-25,23.6429,23.75,23.6,23.75,1255,21.5734220416445,21.6711475110523,21.5342771057193,21.6711475110523,1375.3886352718,0.0,1.0
2024-11-26,23.6314,23.69,23.5747,23.64,2117,21.5629286439024,21.6163993489191,21.5111916306865,21.5707758804748,2320.07788117162,0.0,1.0
2024-11-27,23.6149,23.7599,23.6149,23.7146,312,21.5478728993157,21.6801809578043,21.5478728993157,21.6388460953937,341.929286218965,0.0,1.0
2024-11-29,23.691,23.71,23.69,23.697,377,21.617311818288,21.6346487362968,21.6163993489191,21.6227866345013,413.164554181249,0.0,1.0
2024-12-02,23.6525,23.72,23.64,23.68,2489,21.5821817475859,21.6437734299857,21.5707758804748,21.6072746552302,2727.76279935577,0.0,1.0
2024-12-03,23.6,23.67,23.6,23.67,2776,21.5342771057193,21.5981499615414,21.5342771057193,21.5981499615414,3042.29390558925,0.0,1.0
2024-12-04,23.67,23.71,23.58,23.58,2782,21.5981499615414,21.6346487362968,21.5160277183416,21.5160277183416,3048.86946878576,0.0,1.0
2024-12-05,23.5912,23.67,23.5912,23.655,2720,21.5262473752731,21.5981499615414,21.5262473752731,21.5844629210081,2980.92198242175,0.0,1.0
2024-12-06,23.6299,23.71,23.6299,23.71,2150,21.561559939849,21.6346487362968,21.561559939849,21.6346487362968,2356.24347875248,0.0,1.0
2024-12-09,23.4692,23.68,23.4692,23.68,2360,21.414926112269,21.6072746552302,21.414926112269,21.6072746552302,2586.38819063063,0.0,1.0
2024-12-10,23.4001,23.52,23.4001,23.4177,1300,21.3518744788789,21.4612795562084,21.3518744788789,21.3679339397713,1424.70535924569,0.0,1.0
2024-12-11,23.4586,23.51,23.4586,23.4725,1845,21.4052539369588,21.4521548625195,21.4052539369588,21.4179372611863,2021.98568292945,0.0,1.0
2024-12-12,23.3706,23.47,23.3706,23.4499,2046,21.3249566324968,21.4156560877641,21.3249566324968,21.3973154534495,2242.26705001282,0.0,1.0
2024-12-13,23.37,23.43,23.29,23.43,4901,21.3244091508754,21.3791573130086,21.2514116013645,21.3791573130086,5371.13920435625,0.0,1.0
2024-12-16,23.43,23.45,23.345,23.345,3799,21.3791573130086,21.3974067003864,21.3015974166533,21.3015974166533,4163.42743059567,0.0,1.0
2024-12-17,23.2895,23.34,23.2895,23.335,1002,21.2509553666801,21.2970350698089,21.2509553666801,21.2924727229644,1098.1190538186,0.0,1.0
2024-12-18,21.0999,21.46,21.0999,21.4072,5121,20.9775795437617,21.3355919700627,20.9775795437617,21.2830980625129,5150.86059736251,1.89,1.0
2024-12-19,21.0352,21.2,21.0352,21.2,10081,20.9132546229573,21.0770992434916,20.9132546229573,21.0770992434916,10139.7824022674,0.0,1.0
2024-12-20,21.15,21.19,21.022,21.022,7912,21.0273891037664,21.0671572155466,20.9001311460698,20.9001311460698,7958.13494363057,0.0,1.0
2024-12-23,21.1403,21.17,21.095,21.1172,25248,21.0177453366597,21.0472731596565,20.9727079500686,20.9947792521066,25395.2213165805,0.0,1.0
2024-12-24,21.1929,21.24,21.159,21.159,25499,21.0700404036506,21.1168673552718,21.0363369289169,21.0363369289169,25647.6848998529,0.0,1.0
2024-12-26,21.25,21.27,21.18,21.18,34000,21.1268093832168,21.1466934391069,21.0572151876015,21.0572151876015,34198.2543078159,0.0,1.0
2024-12-27,21.12,21.22,21.12,21.2007,29778,20.9975630199313,21.0969832993817,20.9975630199313,21.0777951854478,29951.6357875923,0.0,1.0
2024-12-30,21.11,21.13,21.04,21.082,23428,20.9876209919862,21.0075050478763,20.9180267963709,20.9597833137401,23564.6088801033,0.0,1.0
2024-12-31,21.0349,21.12,21.01,21.12,14003,20.9129563621189,20.9975630199313,20.8882007125358,20.9975630199313,14084.6516197749,0.0,1.0
2025-01-02,21.065,21.1,21.02,21.09,4882,20.9428818662335,20.9776789640412,20.8981427404808,20.9677369360961,4910.46698619875,0.0,1.0
2025-01-03,21.11,21.16,21.06,21.11,5664,20.9876209919862,21.0373311317114,20.937910852261,20.9876209919862,5697.02683527851,0.0,1.0
2025-01-06,21.14,21.2199,21.14,21.19,7039,21.0174470758213,21.0968838791022,21.0174470758213,21.0671572155466,7080.04447272696,0.0,1.0
2025-01-07,21.1,21.2,21.1,21.16,2284,20.9776789640412,21.0770992434916,20.9776789640412,21.0373311317114,2297.31802467798,0.0,1.0
2025-01-08,21.1,21.1397,21.09,21.1397,7487,20.9776789640412,21.017148814983,20.9677369360961,21.017148814983,7530.65676478286,0.0,1.0
2025-01-10,21.06,21.0932,21.06,21.086,3322,20.937910852261,20.9709183850385,20.937910852261,20.9637601249181,3341.37061207542,0.0,1.0
2025-01-13,21.0602,21.0899,21.035,21.05,2208,20.9381096928199,20.9676375158167,20.9130557823984,20.927968824316,2220.87486798993,0.0,1.0
2025-01-14,21.0854,21.11,21.07,21.0876,902,20.9631636032414,20.9876209919862,20.947852880206,20.9653508493893,907.259570166175,0.0,1.0
2025-01-15,21.185,21.23,21.1556,21.1999,4910,21.062186201574,21.1069253273267,21.0329566394156,21.0769998232122,4938.63025445225,0.0,1.0
2025-01-16,21.25,21.29,21.245,21.27,1885,21.1268093832168,21.166577494997,21.1218383692443,21.1466934391069,1895.99145206568,0.0,1.0
2025-01-17,21.3004,21.35,21.2999,21.2999,1715,21.1769172040598,21.2262296626673,21.1764201026626,21.1764201026626,1725.0001805266,0.0,1.0
2025-01-21,21.48,21.49,21.4099,21.43,2910,21.3554760259528,21.3654180538979,21.2857824100581,21.3057658862276,2926.96823634542,0.0,1.0
2025-01-22,21.455,21.5399,21.455,21.499,2985,21.3306209560902,21.4150287733436,21.3306209560902,21.3743658790484,3002.40556202443,0.0,1.0
2025-01-23,21.4758,21.51,21.395,21.395,1265,21.3513003742159,21.3853021097879,21.2709687884199,21.2709687884199,1272.37622645256,0.0,1.0
2025-01-24,21.4495,21.54,21.4495,21.502,3761,21.3251528407204,21.4151281936231,21.3251528407204,21.3773484874319,3782.93042504988,0.0,1.0
2025-01-27,21.1496,21.16,21.1,21.16,469,21.0269914226486,21.0373311317114,20.9776789640412,21.0373311317114,471.734743246048,0.0,1.0
2025-01-28,21.21,21.22,21.1499,21.15,3022,21.0870412714366,21.0969832993817,21.0272896834869,21.0273891037664,3039.62130935941,0.0,1.0
2025-01-29,21.1246,21.2399,21.1246,21.1909,999,21.002136352786,21.1167679349923,21.002136352786,21.0680519980616,1004.82517804435,0.0,1.0
2025-01-30,21.42,21.42,21.2742,21.2742,2035,21.2958238582826,21.2958238582826,21.1508690908438,21.1508690908438,2046.86610342368,0.0,1.0
2025-01-31,21.26,21.4281,21.25,21.335,1927,21.1367514111619,21.303876900918,21.1268093832168,21.2113166207497,1938.23635444592,0.0,1.0
2025-02-03,21.19,21.24,21.019,21.019,2171,21.0671572155466,21.1168673552718,20.8971485376863,20.8971485376863,2183.65912065495,0.0,1.0
2025-02-04,21.225,21.26,21.135,21.135,602,21.1019543133542,21.1367514111619,21.0124760618488,21.0124760618488,605.510267450152,0.0,1.0
2025-02-05,21.4,21.41,21.2805,21.295,1236,21.2759398023925,21.2858818303375,21.1571325684492,21.1715485089695,1243.20712719001,0.0,1.0
2025-02-06,21.39,21.47,21.3899,21.47,747,21.2659977744474,21.3455339980078,21.265898354168,21.3455339980078,751.355763762897,0.0,1.0
2025-02-07,21.305,21.36,21.272,21.36,2140,21.1814905369146,21.2361716906123,21.1486818446959,21.2361716906123,2152.47835937429,0.0,1.0
2025-02-10,21.42,21.42,21.3599,21.3599,2651,21.2958238582826,21.2958238582826,21.2360722703328,21.2360722703328,2666.45800500058,0.0,1.0
2025-02-11,21.37,21.37,21.3137,21.33,1667,21.2461137185573,21.2461137185573,21.1901401012267,21.2063456067772,1676.72029209204,0.0,1.0
2025-02-12,21.29,21.29,21.1799,21.18,1309,21.166577494997,21.166577494997,21.0571157673221,21.0572151876015,1316.63279085091,0.0,1.0
2025-02-13,21.46,21.47,21.311,21.311,4492,21.3355919700627,21.3455339980078,21.1874557536816,21.1874557536816,4518.19289266792,0.0,1.0
2025-02-14,21.384,21.49,21.384,21.425,1898,21.2600325576804,21.3654180538979,21.2600325576804,21.3007948722551,1909.06725518337,0.0,1.0
2025-02-18,21.53,21.53,21.4337,21.45,3599,21.405186165678,21.405186165678,21.3094444365673,21.3256499421177,3619.98580158322,0.0,1.0
2025-02-19,21.49,21.49,21.425,21.45,2099,21.3654180538979,21.3654180538979,21.3007948722551,21.3256499421177,2111.2392880031,0.0,1.0
2025-02-20,21.3667,21.4093,21.3135,21.38,2606,21.2428328493355,21.2851858883814,21.1899412606678,21.2560557465024,2621.19560959318,0.0,1.0
2025-02-21,21.1324,21.86,21.1324,21.86,1613,21.0098911345831,21.7332730878645,21.0098911345831,21.7332730878645,1622.40541760315,0.0,1.0
2025-02-24,21.145,21.16,21.08,21.09,1846,21.0224180897939,21.0373311317114,20.9577949081511,20.9677369360961,1856.76404271259,0.0,1.0
2025-02-25,21.1055,21.14,21.075,21.08,502,20.9831470794109,21.0174470758213,20.9528238941786,20.9577949081511,504.927166544812,0.0,1.0
2025-02-26,21.1261,21.2094,21.1136,21.16,1526,21.0036276569777,21.0864447497599,20.9912001220464,21.0373311317114,1534.8981198155,0.0,1.0
2025-02-27,21.0182,21.1479,20.98,21.115,6054,20.8963531754507,21.0253012778979,20.8583746287007,20.9925920059587,6089.30092880934,0.0,1.0
2025-02-28,21.1061,21.1061,21.0262,21.0262,821,20.9837436010876,20.9837436010876,20.9043067978068,20.9043067978068,825.787258432851,0.0,1.0
2025-03-03,21.0956,21.24,21.0799,21.23,3386,20.9733044717454,21.1168673552718,20.9576954878716,21.1069253273267,3405.74379665483,0.0,1.0
2025-03-04,21.05,21.14,21.05,21.098,4569,20.927968824316,21.0174470758213,20.927968824316,20.9756905584522,4595.64188036502,0.0,1.0
2025-03-05,21.069,21.11,21.0099,21.07,4649,20.9468586774115,20.9876209919862,20.8881012922563,20.947852880206,4676.10836108931,0.0,1.0
2025-03-06,20.9587,21.0,20.93,20.98,3080,20.8371981091777,20.8782586845907,20.8086644889754,20.8583746287007,3097.9595078845,0.0,1.0
2025-03-07,20.9907,21.02,20.9536,21.01,2414,20.8690125986018,20.8981427404808,20.8321276749257,20.8882007125358,2428.07605585494,0.0,1.0
2025-03-10,20.96,21.29,20.93,21.29,3556,20.8384905728106,21.166577494997,20.8086644889754,21.166577494997,3576.73506819392,0.0,1.0
2025-03-11,20.95,20.98,20.91,20.955,4215,20.8285485448655,20.8583746287007,20.7887804330853,20.833519558838,4239.57770316012,0.0,1.0
2025-03-12,20.93,20.96,20.9099,20.9369,4888,20.8086644889754,20.8384905728106,20.7886810128059,20.8155244882575,4916.50197225307,0.0,1.0
2025-03-13,20.96,20.96,20.9001,20.94,3862,20.8384905728106,20.8384905728106,20.7789378254198,20.8186065169205,3884.51935696426,0.0,1.0
2025-03-14,21.03,21.03,20.93,20.9462,4037,20.9080847684259,20.9080847684259,20.8086644889754,20.8247705742464,4060.53978354861,0.0,1.0
2025-03-17,21.075,21.1,21.0224,21.0224,3631,20.9528238941786,20.9776789640412,20.9005288271876,20.9005288271876,3652.17239387292,0.0,1.0
2025-03-18,21.08,21.41,21.0478,21.41,5299,20.9577949081511,21.2858818303375,20.925781578168,21.2858818303375,5329.89851697401,0.0,1.0
2025-03-19,21.1358,21.189,21.065,21.09,3552,21.0132714240844,21.0661630127521,20.9428818662335,20.9677369360961,3572.71174415771,0.0,1.0
2025-03-20,21.1473,21.18,21.095,21.095,4127,21.0247047562212,21.0572151876015,20.9727079500686,20.9727079500686,4151.06457436342,0.0,1.0
2025-03-21,21.0561,21.08,21.0299,21.0699,3407,20.9340334613624,20.9577949081511,20.9079853481464,20.9477534599266,3426.86624784497,0.0,1.0
2025-03-24,21.1965,21.23,21.179,21.21,5351,21.0736195337108,21.1069253273267,21.056220984807,21.0870412714366,5382.2017294448,0.0,1.0
2025-03-25,21.1932,21.25,21.17,21.215,3965,21.070338664489,21.1268093832168,21.0472731596565,21.0920122854092,3988.11995089676,0.0,1.0
2025-03-26,21.1583,21.27,21.13,21.235,5253,21.0356409869608,21.1466934391069,21.0075050478763,21.1118963412993,5283.63029055755,0.0,1.0
2025-03-27,21.0847,21.19,21.0844,21.11,4405,20.9624676612853,21.0671572155466,20.9621694004469,20.9876209919862,4430.68559488026,0.0,1.0
2025-03-28,20.9299,21.07,20.9244,21.07,2314,20.808565068696,20.947852880206,20.8030969533262,20.947852880206,2327.49295494959,0.0,1.0
2025-03-31,21.02,21.04,20.8944,20.919,4082,20.8981427404808,20.9180267963709,20.7732708694911,20.7977282582359,4105.80217895602,0.0,1.0
2025-04-01,21.06,21.06,20.9284,20.945,3753,20.937910852261,20.937910852261,20.8070737645042,20.823577530893,3774.88377697744,0.0,1.0
2025-04-02,21.13,21.13,21.0099,21.0099,1789,21.0075050478763,21.0075050478763,20.8881012922563,20.8881012922563,1799.43167519655,0.0,1.0
2025-04-03,20.6725,20.83,20.6725,20.83,1196,20.5526572693906,20.709244209525,20.5526572693906,20.709244209525,1202.97388682788,0.0,1.0
2025-04-04,20.0554,20.245,20.0554,20.245,1978,19.939134724902,20.12763557474,19.939134724902,20.12763557474,1989.53373590764,0.0,1.0
2025-04-07,20.0019,20.6,19.88,19.88,1790,19.885944875396,20.480577566789,19.7647515547459,19.7647515547459,1800.4375062056,0.0,1.0
2025-04-08,19.984,20.195,19.9484,20.17,2290,19.8681486453744,20.0779254350148,19.83275502589,20.0530703651522,2303.3530107323,0.0,1.0
2025-04-09,20.2029,20.24,19.94,20.029,1480,20.0857796370913,20.1226645607675,19.8244037224162,19.912887771127,1488.62989339905,0.0,1.0
2025-04-10,20.0887,20.14,20.0887,20.12,1466,19.972241677959,20.023244281317,19.972241677959,20.0033602254269,1474.54825927229,0.0,1.0
2025-04-11,20.075,20.11,20.06,20.07,1802,19.9586210996742,19.9934181974819,19.9437080577567,19.9536500857017,1812.50747831425,0.0,1.0
2025-04-14,20.1152,20.14,20.08,20.14,705,19.9985880520133,20.023244281317,19.9635921136468,20.023244281317,709.110861382654,0.0,1.0
2025-04-15,20.11,20.15,20.1,20.115,1004,19.9934181974819,20.0331863092621,19.9834761695369,19.9983892114544,1009.85433308962,0.0,1.0
2025-04-16,20.0997,20.14,20.095,20.1397,2407,19.9831779086985,20.023244281317,19.9785051555643,20.0229460204787,2421.03523879155,0.0,1.0
2025-04-17,20.1174,20.13,20.098,20.13,2298,20.0007752981612,20.013302253372,19.9814877639478,20.013302253372,2311.39965880474,0.0,1.0
2025-04-21,20.0679,20.092,20.04,20.092,2686,19.9515622598333,19.9755225471808,19.9238240018666,19.9755225471808,2701.66209031745,0.0,1.0
2025-04-22,20.1,20.12,20.07,20.0778,1408,19.9834761695369,20.0033602254269,19.9536500857017,19.9614048674989,1416.2100607472,0.0,1.0
2025-04-23,20.1242,20.18,20.12,20.18,940,20.0075358771639,20.0630123930972,20.0033602254269,20.0630123930972,945.481148510202,0.0,1.0
2025-04-24,20.15,20.17,20.0939,20.12,1464,20.0331863092621,20.0530703651522,19.9774115324904,20.0033602254269,1472.53659725419,0.0,1.0
2025-04-25,20.1097,20.13,20.09,20.13,767,19.9931199366435,20.013302253372,19.9735341415918,20.013302253372,771.472383943966,0.0,1.0
2025-04-28,20.1445,20.17,20.11,20.17,1234,20.0277181938923,20.0530703651522,19.9934181974819,20.0530703651522,1241.19546517191,0.0,1.0
2025-04-29,20.1776,20.21,20.11,20.16,1868,20.0606263063904,20.0928384769323,19.9934181974819,20.0431283372071,1878.89232491177,0.0,1.0
2025-04-30,20.1959,20.21,20.035,20.035,3739,20.0788202175298,20.0928384769323,19.9188529878941,19.9188529878941,3760.8021428507,0.0,1.0
2025-05-01,20.2187,20.275,20.2068,20.2068,1093,20.1014880412445,20.1574616585751,20.0896570279899,20.0896570279899,1099.37329289538,0.0,1.0
2025-05-02,20.3578,20.38,20.34,20.3413,852,20.2397816499601,20.2618529519981,20.2220848402179,20.2233773038507,856.968019713503,0.0,1.0
2025-05-05,20.32,20.38,20.2981,20.31,1512,20.2022007843278,20.2618529519981,20.1804277431282,20.1922587563828,1520.81648568875,0.0,1.0
2025-05-06,20.23,20.3,20.2284,20.2284,706,20.1127225328224,20.1823167284377,20.1111318083512,20.1111318083512,710.116692391707,0.0,1.0
2025-05-07,20.26,20.3393,20.22,20.2662,2136,20.1425486166575,20.2213888982617,20.1027805048774,20.1487126739835,2148.45503533809,0.0,1.0
2025-05-08,20.3856,20.4899,20.34,20.37,1183,20.2674204876473,20.3711158391141,20.2220848402179,20.251910924053,1189.89808371018,0.0,1.0
2025-05-09,20.4002,20.47,20.37,20.47,1865,20.281935848447,20.3513312035034,20.251910924053,20.3513312035034,1875.87483188461,0.0,1.0
2025-05-12,20.6595,20.76,20.63,20.76,1482,20.539732633062,20.6396500139097,20.5104036506241,20.6396500139097,1490.64155541715,0.0,1.0
2025-05-13,20.7499,20.78,20.695,20.695,1101,20.6296085656852,20.6595340697998,20.5750268322669,20.5750268322669,1107.4199409678,0.0,1.0
2025-05-14,20.6422,20.685,20.6422,20.685,593,20.5225329247171,20.5650848043219,20.5225329247171,20.5650848043219,596.457788368671,0.0,1.0
2025-05-15,20.72,20.75,20.629,20.629,892,20.5998819021295,20.6297079859647,20.5094094478296,20.5094094478296,897.201260075642,0.0,1.0
2025-05-16,20.8878,20.9,20.789,20.789,1186,20.7667091310474,20.7788384051403,20.6684818949503,20.6684818949503,1192.91557673734,0.0,1.0
2025-05-19,20.92,20.92,20.74,20.74,932,20.7987224610304,20.7987224610304,20.6197659580196,20.6197659580196,937.434500437777,0.0,1.0
2025-05-20,20.8758,20.919,20.865,20.865,1912,20.7547786975133,20.7977282582359,20.7440413073327,20.7440413073327,1923.14888931012,0.0,1.0
2025-05-21,20.6048,20.8499,20.6048,20.8499,1173,20.4853497402026,20.7290288451356,20.4853497402026,20.7290288451356,1179.83977361965,0.0,1.0
2025-05-22,20.6234,20.67,20.5755,20.5755,8876,20.5038419121804,20.5501717624043,20.4562195983237,20.4562195983237,8927.75603635806,0.0,1.0
2025-05-23,20.6471,20.696,20.5512,20.5512,2312,20.5274045184102,20.5760210350614,20.4320604704172,20.4320604704172,2325.48129293148,0.0,1.0
2025-05-27,20.8692,20.89,20.779,20.779,6529,20.7482169590696,20.7688963771953,20.6585398670053,20.6585398670053,6567.0706581097,0.0,1.0
2025-05-28,20.7593,20.89,20.74,20.89,964,20.6389540719535,20.7688963771953,20.6197659580196,20.7688963771953,969.621092727488,0.0,1.0
2025-05-29,20.7528,20.769,20.7156,20.769,1033,20.6324917537893,20.6485978390602,20.5955074098337,20.6485978390602,1039.02343235217,0.0,1.0
2025-05-30,20.804,20.81,20.7155,20.7155,1333,20.6833949368679,20.6893601536349,20.5954079895543,20.5954079895543,1340.77273506819,0.0,1.0
2025-06-02,20.86,20.86,20.7,20.749,1891,20.7390702933601,20.7390702933601,20.5799978462394,20.6287137831702,1902.02643812,0.0,1.0
2025-06-03,20.9157,20.94,20.8592,20.8592,1175,20.794447389014,20.8186065169205,20.7382749311245,20.7382749311245,1181.85143563776,0.0,1.0
2025-06-04,20.9081,20.97,20.9081,20.96,1266,20.7868914477758,20.8484326007556,20.7868914477758,20.8384905728106,1273.38205746161,0.0,1.0
2025-06-05,20.8504,20.99,20.839,20.95,1765,20.7295259465329,20.8683166566457,20.7181920346755,20.8285485448655,1775.29173097927,0.0,1.0
2025-06-06,20.98,21.05,20.98,21.008,2060,20.8583746287007,20.927968824316,20.8583746287007,20.8862123069468,2072.01187865002,0.0,1.0
2025-06-09,21.0,21.0599,20.969,21.04,3188,20.8782586845907,20.9378114319815,20.8474383979611,20.9180267963709,3206.58925686227,0.0,1.0
2025-06-10,21.0072,21.03,20.97,21.03,1272,20.8854169447112,20.9080847684259,20.8484326007556,20.9080847684259,1279.41704351593,0.0,1.0
2025-06-11,21.02,21.091,20.9656,21.04,2278,20.8981427404808,20.9687311388906,20.8440581084598,20.9180267963709,2291.28303862367,0.0,1.0
2025-06-12,21.0473,21.07,20.9981,21.02,3102,20.9252844767708,20.947852880206,20.8763696992812,20.8981427404808,3120.08779008367,0.0,1.0
2025-06-13,20.9262,21.06,20.91,20.9812,1991,20.8048865183563,20.937910852261,20.7887804330853,20.8595676720541,2002.60953902534,0.0,1.0
2025-06-16,21.02,21.05,21.0,21.0125,1592,20.8981427404808,20.927968824316,20.8782586845907,20.890686219522,1601.28296641303,0.0,1.0
2025-06-17,20.94,21.0,20.92,20.98,1905,20.8186065169205,20.8782586845907,20.7987224610304,20.8583746287007,1916.10807224674,0.0,1.0
2025-06-18,20.9246,21.0,20.9246,20.95,2374,20.8032957938851,20.8782586845907,20.8032957938851,20.8285485448655,2387.84281549279,0.0,1.0
2025-06-20,20.92,21.03,20.905,21.03,1682,20.7987224610304,20.9080847684259,20.7838094191128,20.9080847684259,1691.80775722783,0.0,1.0
2025-06-23,20.97,20.97,20.915,20.915,1671,20.8484326007556,20.8484326007556,20.7937514470579,20.7937514470579,1680.74361612825,0.0,1.0
2025-06-24,21.027,21.06,20.976,20.99,1500,20.9051021600424,20.937910852261,20.8543978175226,20.8683166566457,1508.74651358011,0.0,1.0
2025-06-25,20.9925,21.04,20.9925,21.0391,1828,20.870802163632,20.9180267963709,20.870802163632,20.9171320138559,1838.65908454963,0.0,1.0
2025-06-26,21.0783,21.0845,21.02,21.02,2099,20.9561047634004,20.9622688207264,20.8981427404808,20.8981427404808,2111.23928800311,0.0,1.0
2025-06-27,21.1111,21.2009,21.06,21.0759,3056,20.9887146150602,21.0779940260067,20.937910852261,20.9537186766936,3073.81956366721,0.0,1.0
2025-06-30,21.26,21.26,21.1717,21.2,3411,21.1367514111619,21.1367514111619,21.0489633044071,21.0770992434916,3430.88957188117,0.0,1.0
2025-07-01,21.2385,21.29,21.1759,21.2259,3286,21.11537605108,21.166577494997,21.053138956144,21.1028490958693,3305.1606957495,0.0,1.0
2025-07-02,21.2878,21.31,21.2135,21.2135,1312,21.1643902488491,21.1864615508871,21.0905209812174,21.0905209812174,1319.65028387807,0.0,1.0
2025-07-03,21.4271,21.46,21.367,21.367,1304,21.3028826981235,21.3355919700627,21.2431311101738,21.2431311101738,1311.60363580565,0.0,1.0
2025-07-07,21.2887,21.39,21.2699,21.39,2004,21.1652850313641,21.2659977744474,21.1465940188275,21.2659977744474,2015.68534214303,0.0,1.0
2025-07-08,21.3049,21.34,21.29,21.34,2473,21.1813911166351,21.2162876347222,21.166577494997,21.2162876347222,2487.42008538908,0.0,1.0
2025-07-09,21.3946,21.4099,21.3468,21.36,1998,21.2705711073021,21.2857824100581,21.2230482137248,21.2361716906123,2009.65035608872,0.0,1.0
2025-07-10,21.372,21.44,21.3499,21.4,2046,21.2481021241463,21.3157079141726,21.2261302423878,21.2759398023925,2057.93024452328,0.0,1.0
2025-07-11,21.2712,21.31,21.2712,21.31,1907,21.1478864824603,21.1864615508871,21.1478864824603,21.1864615508871,1918.11973426485,0.0,1.0
2025-07-14,21.36,21.36,21.2799,21.28,2966,21.2361716906123,21.2361716906123,21.1565360467725,21.156635467052,2983.29477285241,0.0,1.0
2025-07-15,21.2169,21.3435,21.2169,21.3435,1692,21.0939012707187,21.219767344503,21.0939012707187,21.219767344503,1701.86606731837,0.0,1.0
2025-07-16,21.28,21.28,21.185,21.2599,831,21.156635467052,21.156635467052,21.062186201574,21.1366519908824,835.845568523381,0.0,1.0
2025-07-17,21.3896,21.41,21.28,21.28,1010,21.2656000933296,21.2858818303375,21.156635467052,21.156635467052,1015.88931914394,0.0,1.0
2025-07-18,21.4019,21.46,21.4,21.46,1309,21.277828787702,21.3355919700627,21.2759398023925,21.3355919700627,1316.63279085091,0.0,1.0
2025-07-21,21.4301,21.54,21.425,21.476,1116,21.305865306507,21.4151281936231,21.3007948722551,21.3514992147748,1122.50740610361,0.0,1.0
2025-07-22,21.4579,21.48,21.42,21.435,1303,21.3335041441943,21.3554760259528,21.2958238582826,21.3107369002001,1310.59780479659,0.0,1.0
2025-07-23,21.5601,21.58,21.48,21.515,1070,21.4351116697926,21.4548963054032,21.3554760259528,21.3902731237605,1076.23917968715,0.0,1.0
2025-07-24,21.5793,21.61,21.5793,21.61,796,21.4542003634471,21.4847223892384,21.4542003634471,21.4847223892384,800.641483206513,0.0,1.0
2025-07-25,21.597,21.63,21.55,21.57,1010,21.4717977529098,21.5046064451285,21.4250702215681,21.4449542774582,1015.88931914394,0.0,1.0
2025-07-28,21.5347,21.6199,21.51,21.6199,2365,21.4098589188122,21.494564996904,21.3853021097879,21.494564996904,2378.79033641131,0.0,1.0
2025-07-29,21.4857,21.5802,21.4801,21.5802,1330,21.3611429818815,21.4550951459621,21.3555754462323,21.4550951459621,1337.75524204103,0.0,1.0
2025-07-30,21.4346,21.6,21.42,21.54,3127,21.3103392190823,21.4747803612933,21.2958238582826,21.4151281936231,3145.23356531001,0.0,1.0
2025-07-31,21.3764,21.58,21.3764,21.55,1720,21.2524766164422,21.4548963054032,21.2524766164422,21.4250702215681,1730.02933557186,0.0,1.0
2025-08-01,21.2049,21.24,21.19,21.24,401,21.0819708371847,21.1168673552718,21.0671572155466,21.1168673552718,403.338234630416,0.0,1.0
2025-08-04,21.4585,21.49,21.3599,21.36,1660,21.334100665871,21.3654180538979,21.2360722703328,21.2361716906123,1669.67947502866,0.0,1.0
2025-08-05,21.3538,21.51,21.33,21.51,4476,21.2300076332864,21.3853021097879,21.2063456067772,21.3853021097879,4502.09959652305,0.0,1.0
2025-08-06,21.3884,21.415,21.3303,21.36,1291,21.2644070499762,21.29085284431,21.2066438676155,21.2361716906123,1298.52783268795,0.0,1.0
2025-08-07,21.41,21.5,21.335,21.5,1037,21.2858818303375,21.3753600818429,21.2113166207497,21.3753600818429,1043.04675638839,0.0,1.0
2025-08-08,21.4347,21.4699,21.4007,21.4543,883,21.3104386393618,21.3454345777283,21.2766357443486,21.3299250141341,888.148780994159,0.0,1.0
2025-08-11,21.46,21.52,21.44,21.5,2945,21.3355919700627,21.395244137733,21.3157079141726,21.3753600818429,2962.17232166229,0.0,1.0
2025-08-12,21.6563,21.67,21.5258,21.5258,1000,21.5307539786239,21.5443745569086,21.4010105139411,21.4010105139411,1005.83100905341,0.0,1.0
2025-08-13,21.7848,21.7848,21.7314,21.77,653,21.6585090377177,21.6585090377177,21.6054186084912,21.6437948363591,656.807648911877,0.0,1.0
2025-08-14,21.6996,21.74,21.655,21.69,1056,21.573802959626,21.6139687525239,21.5294615149911,21.5642586127987,1062.1575455604,0.0,1.0
2025-08-15,21.615,21.68,21.615,21.68,1726,21.4896934032109,21.5543165848537,21.4896934032109,21.5543165848537,1736.06432162618,0.0,1.0
2025-08-18,21.5923,21.6,21.56,21.6,605,21.4671249997756,21.4747803612933,21.4350122495132,21.4747803612933,608.527760477314,0.0,1.0
2025-08-19,21.4858,21.6056,21.4856,21.555,511,21.3612424021609,21.4803478969426,21.361043561602,21.4300412355406,513.979645626293,0.0,1.0
2025-08-20,21.56,21.56,21.425,21.5256,1330,21.4350122495132,21.4350122495132,21.3007948722551,21.4008116733822,1337.75524204103,0.0,1.0
2025-08-21,21.4587,21.52,21.4587,21.5056,875,21.3342995064299,21.395244137733,21.3342995064299,21.3809276174921,880.102132921732,0.0,1.0
2025-08-22,21.8007,21.8007,21.5599,21.56,823,21.6743168621503,21.6743168621503,21.4349128292337,21.4350122495132,827.798920450957,0.0,1.0
2025-08-25,21.67,21.77,21.67,21.77,955,21.5443745569086,21.6437948363591,21.5443745569086,21.6437948363591,960.568613646007,0.0,1.0
2025-08-26,21.7328,21.7328,21.6598,21.6598,908,21.6068104924035,21.6068104924035,21.5342336884047,21.5342336884047,913.294556220495,0.0,1.0
2025-08-27,21.7711,21.7785,21.7381,21.76,930,21.644888459433,21.6522455601124,21.6120797672144,21.633852808414,935.422838419671,0.0,1.0
2025-08-28,21.8094,21.82,21.74,21.8,2401,21.6829664264625,21.6935049760843,21.6139687525239,21.6736209201942,2415.00025273724,0.0,1.0
2025-08-29,21.7081,21.735,21.65,21.735,2401,21.5822536833792,21.6089977385514,21.5244905010185,21.6089977385514,2415.00025273724,0.0,1.0
2025-09-02,21.6256,21.66,21.55,21.579,501,21.5002319528326,21.5344325289636,21.4250702215681,21.4539021026087,503.921335535759,0.0,1.0
2025-09-03,21.722,21.76,21.695,21.695,402,21.5960731022229,21.633852808414,21.5692296267712,21.5692296267712,404.34406563947,0.0,1.0
2025-09-04,21.81,21.83,21.755,21.7582,513,21.6835629481392,21.7034470040293,21.6288817944415,21.6320632433839,515.9913076444,0.0,1.0
2025-09-05,21.813,21.9699,21.79,21.9699,309,21.6865455565228,21.8425359749805,21.6636788922492,21.8425359749805,310.801781797503,0.0,1.0
2025-09-08,21.8703,21.8899,21.8682,21.8899,337,21.7435133766479,21.7629997514201,21.7414255507794,21.7629997514201,338.965050050998,0.0,1.0
2025-09-09,21.9037,21.94,21.85,21.9,1452,21.7767197499843,21.8128093114248,21.7233310599194,21.7730411996446,1460.46662514555,0.0,1.0
2025-09-10,21.8883,22.025,21.8883,22.02,801,21.7614090269489,21.8973165489577,21.7614090269489,21.8923455349851,805.670638251781,0.0,1.0
2025-09-11,22.1496,22.1496,22.04,22.04,1103,22.0211942171529,22.0211942171529,21.9122295908752,21.9122295908752,1109.43160298591,0.0,1.0
2025-09-12,22.1467,22.21,22.1467,22.21,671,22.0183110290488,22.081244065941,22.0183110290488,22.081244065941,674.912607074839,0.0,1.0
2025-09-15,22.27,22.27,22.14,22.195,1707,22.1408962336112,22.1408962336112,22.0116498703257,22.0663310240234,1716.95353245417,0.0,1.0
2025-09-16,22.2016,22.3383,22.17,22.3383,518,22.0728927624671,22.2088002844759,22.0414759541608,22.2088002844759,521.020462689667,0.0,1.0
2025-09-17,22.2335,22.32,22.17,22.245,724,22.1046078316118,22.1906063733364,22.0414759541608,22.1160411637486,728.221650554669,0.0,1.0
2025-09-18,22.4135,22.45,22.37,22.45,502,22.2835643346226,22.319852736622,22.2403165130617,22.319852736622,504.927166544811,0.0,1.0
2025-09-19,22.5537,22.5537,22.455,22.455,285,22.4229515664121,22.4229515664121,22.3248237505945,22.3248237505945,286.661837580222,0.0,1.0
2025-09-22,22.6098,22.6098,22.5135,22.54,616,22.4787263431838,22.4787263431838,22.382984614073,22.4093309881274,619.5919015769,0.0,1.0
2025-09-23,22.5541,22.7,22.54,22.7,305,22.4233492475299,22.5684034352481,22.4093309881274,22.5684034352481,306.77845776129,0.0,1.0
2025-09-24,22.4526,22.535,22.4526,22.535,205,22.3224376638877,22.4043599741549,22.3224376638877,22.4043599741549,206.195356855949,0.0,1.0
2025-09-25,22.1574,22.161,22.13,22.13,523,22.1574,22.161,22.13,22.13,523,0.1292,1.0
2025-09-26,22.2906,22.3,22.19,22.264,872,22.2906,22.3,22.19,22.264,872,0.0,1.0
2025-09-29,22.5,22.5,22.4599,22.48,541,22.5,22.5,22.4599,22.48,541,0.0,1.0
2025-09-30,22.4927,22.4927,22.4482,22.4482,100,22.4927,22.4927,22.4482,22.4482,100,0.0,1.0
2025-10-01,22.559,22.559,22.45,22.45,202,22.559,22.559,22.45,22.45,202,0.0,1.0
2025-10-02,22.685,22.7388,22.6244,22.6244,400,22.685,22.7388,22.6244,22.6244,400,0.0,1.0
2025-10-03,22.7418,22.83,22.715,22.715,417,22.7418,22.83,22.715,22.715,417,0.0,1.0
2025-10-06,22.9551,22.9799,22.9,22.9,474,22.9551,22.9799,22.9,22.9,474,0.0,1.0
2025-10-07,22.7974,23.0044,22.7974,23.0044,276,22.7974,23.0044,22.7974,23.0044,276,0.0,1.0
2025-10-08,22.9399,22.99,22.844,22.844,727,22.9399,22.99,22.844,22.844,727,0.0,1.0
2025-10-09,22.7941,22.86,22.7941,22.86,205,22.7941,22.86,22.7941,22.86,205,0.0,1.0
2025-10-10,22.344,22.9,22.344,22.9,1800,22.344,22.9,22.344,22.9,1800,0.0,1.0
2025-10-13,22.7902,22.82,22.73,22.73,318,22.7902,22.82,22.73,22.73,318,0.0,1.0
2025-10-14,22.8543,23.01,22.475,22.475,1316,22.8543,23.01,22.475,22.475,1316,0.0,1.0
2025-10-15,22.9159,23.2,22.9159,23.0591,523,22.9159,23.2,22.9159,23.0591,523,0.0,1.0
2025-10-16,22.7219,23.028,22.7219,23.028,289,22.7219,23.028,22.7219,23.028,289,0.0,1.0
2025-10-17,22.6413,22.6413,22.5976,22.5976,231,22.6413,22.6413,22.5976,22.5976,231,0.0,1.0
2025-10-20,22.8877,22.91,22.8276,22.8276,531,22.8877,22.91,22.8276,22.8276,531,0.0,1.0
2025-10-21,22.6688,22.76,22.6688,22.76,217,22.6688,22.76,22.6688,22.76,217,0.0,1.0
2025-10-22,22.453,22.49,22.41,22.46,987,22.453,22.49,22.41,22.46,987,0.0,1.0
2025-10-23,22.64,22.64,22.576,22.576,201,22.64,22.64,22.576,22.576,201,0.0,1.0
2025-10-24,22.8186,22.82,22.8186,22.82,361,22.8186,22.82,22.8186,22.82,361,0.0,1.0
2025-10-27,22.9472,22.96,22.93,22.95,537,22.9472,22.96,22.93,22.95,537,0.0,1.0
2025-10-28,22.8776,22.93,22.8776,22.93,553,22.8776,22.93,22.8776,22.93,553,0.0,1.0
2025-10-29,22.7705,22.93,22.7185,22.85,557,22.7705,22.93,22.7185,22.85,557,0.0,1.0
2025-10-30,22.6153,22.79,22.6153,22.79,432,22.6153,22.79,22.6153,22.79,432,0.0,1.0
2025-10-31,22.7037,22.74,22.7037,22.74,355,22.7037,22.74,22.7037,22.74,355,0.0,1.0
2025-11-03,22.6041,22.64,22.6041,22.64,208,22.6041,22.64,22.6041,22.64,208,0.0,1.0
2025-11-04,22.2796,22.448,22.2796,22.448,339,22.2796,22.448,22.2796,22.448,339,0.0,1.0
2025-11-05,22.4591,22.49,22.365,22.365,205,22.4591,22.49,22.365,22.365,205,0.0,1.0
2025-11-06,22.2594,22.427,22.2594,22.427,336,22.2594,22.427,22.2594,22.427,336,0.0,1.0
2025-11-07,22.3586,22.3586,22.1399,22.14,538,22.3586,22.3586,22.1399,22.14,538,0.0,1.0
2025-11-10,22.6013,22.61,22.57,22.61,414,22.6013,22.61,22.57,22.61,414,0.0,1.0
2025-11-11,22.5581,22.5581,22.529,22.529,108,22.5581,22.5581,22.529,22.529,108,0.0,1.0
2025-11-12,22.6049,22.69,22.5848,22.69,303,22.6049,22.69,22.5848,22.69,303,0.0,1.0
2025-11-13,22.1809,22.487,22.1809,22.487,618,22.1809,22.487,22.1809,22.487,618,0.0,1.0
2025-11-14,22.1152,22.16,21.92,21.92,815,22.1152,22.16,21.92,21.92,815,0.0,1.0
2025-11-17,21.8726,22.0452,21.8726,22.0452,365,21.8726,22.0452,21.8726,22.0452,365,0.0,1.0
2025-11-18,21.8392,21.96,21.8099,21.85,412,21.8392,21.96,21.8099,21.85,412,0.0,1.0
2025-11-19,21.8628,21.8848,21.82,21.8848,524,21.8628,21.8848,21.82,21.8848,524,0.0,1.0
2025-11-20,21.605,22.1199,21.605,22.1199,409,21.605,22.1199,21.605,22.1199,409,0.0,1.0
2025-11-21,21.7696,21.87,21.64,21.64,568,21.7696,21.87,21.64,21.64,568,0.0,1.0
2025-11-24,21.9994,21.9994,21.79,21.79,644,21.9994,21.9994,21.79,21.79,644,0.0,1.0
2025-11-25,22.1552,22.1552,22.0999,22.1,301,22.1552,22.1552,22.0999,22.1,301,0.0,1.0
2025-11-26,22.3078,22.3078,22.2599,22.26,302,22.3078,22.3078,22.2599,22.26,302,0.0,1.0