date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-06-08,19.7236,19.82,19.7199,19.81,1255,18.705595085923,18.7970195401952,18.7020860560391,18.7875356756441,1323.30021505855,0.0,1.0
2022-06-09,19.3365,19.5913,19.3365,19.5913,100494,18.3384746891516,18.5801235579125,18.3384746891516,18.5801235579125,105963.132918003,0.0,1.0
2022-06-10,18.881,19.27,18.81,18.865,502981,17.9064846588509,18.275406989887,17.8391492205384,17.8913104755692,530354.474478378,0.0,1.0
2022-06-13,18.0351,18.68,18.0351,18.68,1779,17.104244556477,17.7158589813747,17.104244556477,17.7158589813747,1875.81759568857,0.0,1.0
2022-06-14,18.0467,18.1,17.9704,18.0999,953,17.1152458393562,17.1657948374134,17.0428839528317,17.1656999987678,1004.8646254588,0.0,1.0
2022-06-15,18.1689,18.1689,18.1689,18.1689,953,17.2311386641701,17.2311386641701,17.2311386641701,17.2311386641701,1004.8646254588,0.0,1.0
2022-06-16,17.4427,18.04,17.435,18.04,5104,16.5424204204724,17.108891650107,16.5351178447681,17.108891650107,5381.77234873212,0.0,1.0
2022-06-17,17.4576,17.52,17.322,17.322,1500,16.5565513786534,16.615730693452,16.4279501753411,16.4279501753411,1581.63372317755,0.0,1.0
2022-06-21,17.7104,17.81,17.7104,17.81,919,16.7963034745042,16.8907627654327,16.7963034745042,16.8907627654327,969.014261066775,0.0,1.0
2022-06-22,17.5817,17.73,17.5817,17.65,66574,16.6742461377321,16.8148918490242,16.6742461377321,16.7390209326158,70197.1223245479,0.0,1.0
2022-06-23,17.5935,17.5935,17.5935,17.5935,50,16.6854370979023,16.6854370979023,16.6854370979023,16.6854370979023,52.7211241059183,0.0,1.0
2022-06-24,18.0856,18.0856,18.0,18.0,100,17.1521380724598,17.1521380724598,17.0709561919028,17.0709561919028,105.442248211837,0.0,1.0
2022-06-27,18.1803,18.1803,18.1803,18.1803,62,17.2419502697583,17.2419502697583,17.2419502697583,17.2419502697583,65.3741938913388,0.0,1.0
2022-06-28,18.0122,18.4045,18.0122,18.4045,6918,17.0825265066551,17.454578512993,17.0825265066551,17.454578512993,7294.49473129484,0.0,1.0
2022-06-29,17.8311,17.85,17.8311,17.85,1190,16.9107737196354,16.9286982236369,16.9107737196354,16.9286982236369,1254.76275372086,0.0,1.0
2022-06-30,17.5791,17.69,17.53,17.68,2046,16.6717803329488,16.77695639082,16.6252145580031,16.767472526269,2157.34839841417,0.0,1.0
2022-07-01,17.8084,17.8084,17.8084,17.8084,0,16.8892453471045,16.8892453471045,16.8892453471045,16.8892453471045,0,0.0,1.0
2022-07-05,17.6888,17.73,17.3821,17.7,2357,16.7758183270739,16.8148918490242,16.484948201293,16.7864402553711,2485.27379035298,0.0,1.0
2022-07-06,17.575,17.575,17.575,17.575,2357,16.6678919484829,16.6678919484829,16.6678919484829,16.6678919484829,2485.27379035298,0.0,1.0
2022-07-07,18.0207,18.0207,17.64,17.64,257,17.0905877915235,17.0905877915235,16.7295370680647,16.7295370680647,270.986577904419,0.0,1.0
2022-07-08,17.9981,17.9981,17.81,17.81,220,17.0691542576381,17.0691542576381,16.8907627654327,16.8907627654327,231.97294606604,0.0,1.0
2022-07-11,17.7832,17.7832,17.7832,17.7832,300038,16.8653460084359,16.8653460084359,16.8653460084359,16.8653460084359,316366.812689829,0.0,1.0
2022-07-12,17.7269,17.78,17.7269,17.779,327,16.8119518510134,16.8623111717795,16.8119518510134,16.8613627853244,344.796151652706,0.0,1.0
2022-07-13,17.6979,17.75,17.6979,17.75,100,16.7844486438154,16.8338595781264,16.7844486438154,16.8338595781264,105.442248211836,0.0,1.0
2022-07-14,17.4364,17.55,17.25,17.55,5400,16.5364455858052,16.6441822871052,16.3596663505735,16.6441822871052,5693.88140343917,0.0,1.0
2022-07-15,17.755,17.7999,17.47,17.47,386,16.8386015104019,16.8811840622361,16.5683113706968,16.5683113706968,407.007078097688,0.0,1.0
2022-07-18,17.8246,18.12,17.82,17.82,5637,16.9046092076772,17.1847625665155,16.9002466299838,16.9002466299838,5943.77953170124,0.0,1.0
2022-07-19,18.3802,18.39,17.88,17.88,2917,17.431532722134,17.440826909394,16.9571498172901,16.9571498172901,3075.75038033926,0.0,1.0
2022-07-20,18.5447,18.56,18.39,18.39,151044,17.5875422939989,17.602052606762,17.440826909394,17.440826909394,159264.189389086,0.0,1.0
2022-07-21,18.5748,18.5748,18.53,18.53,114,17.6160887262975,17.6160887262975,17.5736010131088,17.5736010131088,120.204162961494,0.0,1.0
2022-07-22,18.3935,18.66,18.38,18.63,7696,17.4441462619869,17.6968912522726,17.431343044843,17.6684396586194,8114.83542238292,0.0,1.0
2022-07-25,18.5679,18.5679,18.5679,18.5679,23,17.6095448597573,17.6095448597573,17.6095448597573,17.6095448597573,24.2517170887224,0.0,1.0
2022-07-26,18.4416,18.4416,18.4416,18.4416,23,17.4897636504775,17.4897636504775,17.4897636504775,17.4897636504775,24.2517170887223,0.0,1.0
2022-07-27,18.7738,18.84,18.4999,18.4999,6540,17.8048176308636,17.8676008141916,17.5450545808101,17.5450545808101,6895.9230330541,0.0,1.0
2022-07-28,18.9043,18.9043,18.7444,18.7444,260,17.9285820632549,17.9285820632549,17.7769350690835,17.7769350690835,274.149845350774,0.0,1.0
2022-07-29,19.1199,19.1199,19.01,19.01,532,18.1330541829757,18.1330541829757,18.0288265115596,18.0288265115596,560.952760486969,0.0,1.0
2022-08-01,19.061,19.061,19.061,19.061,15,18.0771942207699,18.0771942207699,18.0771942207699,18.0771942207699,15.8163372317755,0.0,1.0
2022-08-02,18.924,19.05,18.924,18.9241,6948,17.9472652764205,18.0667619697638,17.9472652764205,17.947360115066,7326.12740575838,0.0,1.0
2022-08-03,19.0176,19.05,19.0176,19.02,2218,18.0360342486184,18.0667619697638,18.0360342486184,18.0383103761106,2338.70906533853,0.0,1.0
2022-08-04,18.9117,19.0,18.9117,19.0,2152,17.9356001230227,18.0193426470085,17.9356001230227,18.0193426470085,2269.11718151872,0.0,1.0
2022-08-05,18.9172,18.94,18.9172,18.94,1000,17.9408162485257,17.9624394597022,17.9408162485257,17.9624394597022,1054.42248211837,0.0,1.0
2022-08-08,19.0231,19.15,19.0231,19.15,1437,18.0412503741214,18.1616006152744,18.0412503741214,18.1616006152744,1515.20510680409,0.0,1.0
2022-08-09,18.9128,18.9128,18.88,18.88,300,17.9366433481233,17.9366433481233,17.9055362723958,17.9055362723958,316.326744635509,0.0,1.0
2022-08-10,19.3119,19.3119,19.3119,19.3119,30,18.315144382356,18.315144382356,18.315144382356,18.315144382356,31.6326744635509,0.0,1.0
2022-08-11,19.5205,19.68,19.39,19.39,1209,18.512977796891,18.6642454364804,18.3892133644997,18.3892133644997,1274.7967808811,0.0,1.0
2022-08-12,19.7588,19.76,19.68,19.68,2289,18.7389782891427,18.7401163528888,18.6642454364804,18.6642454364804,2413.57306156894,0.0,1.0
2022-08-15,19.7106,19.7106,19.68,19.68,341,18.6932660620066,18.6932660620066,18.6642454364804,18.6642454364804,359.558066402363,0.0,1.0
2022-08-16,19.8683,19.8683,19.8683,19.8683,187,18.8428266059768,18.8428266059768,18.8428266059768,18.8428266059768,197.177004156134,0.0,1.0
2022-08-17,19.6449,19.6449,19.6449,19.6449,11,18.6309570719062,18.6309570719062,18.6309570719062,18.6309570719062,11.598647303302,0.0,1.0
2022-08-18,19.8032,19.8032,19.8032,19.8032,18,18.7810866477494,18.7810866477494,18.7810866477494,18.7810866477494,18.9796046781306,0.0,1.0
2022-08-19,19.5679,19.64,19.5679,19.64,174,18.557931314863,18.6263099782762,18.557931314863,18.6263099782762,183.469511888596,0.0,1.0
2022-08-22,19.2387,19.43,19.18,19.43,815,18.2457224938422,18.427148822704,18.1900522089275,18.427148822704,859.354322926469,0.0,1.0
2022-08-23,19.3601,19.4,19.3601,19.4,466100,18.3608566094921,18.3986972290508,18.3608566094921,18.3986972290508,491466.318915369,0.0,1.0
2022-08-24,19.4077,19.44,19.36,19.36,205075,18.4059998047551,18.436632687255,18.3607617708466,18.3607617708466,216235.690520424,0.0,1.0
2022-08-25,19.6821,19.71,19.6821,19.69,2000,18.6662370480361,18.6926970301336,18.6662370480361,18.6737293010314,2108.84496423673,0.0,1.0
2022-08-26,19.1777,19.58,19.1777,19.58,300,18.1878709200808,18.5694067909698,18.1878709200808,18.5694067909698,316.326744635509,0.0,1.0
2022-08-29,19.0441,19.18,19.0441,19.1,4578,18.0611664896787,18.1900522089275,18.0611664896787,18.1141812925191,4827.14612313786,0.0,1.0
2022-08-30,18.6942,18.8,18.6942,18.8,6100,17.7293260690372,17.8296653559874,17.7293260690372,17.8296653559874,6431.97714092201,0.0,1.0
2022-08-31,18.5526,18.71,18.5526,18.62,11480,17.5950345469942,17.7443105750278,17.5950345469942,17.6589557940683,12104.7700947188,0.0,1.0
2022-09-01,18.3776,18.44,18.19,18.44,8059,17.4290669173507,17.4882462321493,17.2511496183729,17.4882462321493,8497.5907833919,0.0,1.0
2022-09-02,18.3637,18.48,18.35,18.48,647,17.4158843456247,17.5261816903535,17.4028914511898,17.5261816903535,682.211345930583,0.0,1.0
2022-09-06,18.1512,18.29,18.1512,18.21,2214,17.2143522239148,17.3459882638834,17.2143522239148,17.270117347475,2334.49137541005,0.0,1.0
2022-09-07,18.3999,18.41,18.11,18.15,1278,17.4502159352996,17.4597946384961,17.1752787019644,17.2132141601686,1347.55193214727,0.0,1.0
2022-09-08,18.542,18.542,18.3537,18.3537,761,17.5849816505701,17.5849816505701,17.4064004810737,17.4064004810737,802.415508892075,0.0,1.0
2022-09-09,18.9348,18.96,18.64,18.64,16336,17.9575078501356,17.9814071888043,17.6779235231704,17.6779235231704,17225.0456678856,0.0,1.0
2022-09-12,19.1001,19.1001,19.02,19.02,100,18.1142761311646,18.1142761311646,18.0383103761106,18.0383103761106,105.442248211836,0.0,1.0
2022-09-13,18.3753,19.02,18.3753,19.02,200,17.426885628504,18.0383103761106,17.426885628504,18.0383103761106,210.884496423672,0.0,1.0
2022-09-14,18.3411,18.44,18.31,18.3987,3422,17.3944508117393,17.4882462321493,17.3649559929856,17.4490778715534,3608.23373380905,0.0,1.0
2022-09-15,18.2144,18.35,18.2144,18.35,304,17.2742902478775,17.4028914511898,17.2742902478775,17.4028914511898,320.544434563982,0.0,1.0
2022-09-16,17.9693,18.12,17.9097,18.12,2031,17.041840727731,17.1847625665155,16.9853168950067,17.1847625665155,2141.5320611824,0.0,1.0
2022-09-19,18.1518,18.1518,17.87,17.87,12859,17.2149212557878,17.2149212557878,16.947665952739,16.947665952739,13558.8186975601,0.0,1.0
2022-09-20,17.8491,18.23,17.76,18.23,4528,16.9278446758273,17.2890850765771,16.8433434426774,17.2890850765771,4774.42499903196,0.0,1.0
2022-09-21,17.6411,17.97,17.6411,17.93,4502,16.7305802931653,17.0425045982496,16.7305802931653,17.0045691400454,4747.01001449689,0.0,1.0
2022-09-22,17.3076,17.43,17.3,17.43,4665,16.4142934103876,16.5303759124925,16.4070856733288,16.5303759124925,4918.88087908217,0.0,1.0
2022-09-23,16.7798,17.22,16.7,17.22,4740,15.9137350393828,16.3312147569203,15.8380538002654,16.3312147569203,4997.96256524105,0.0,1.0
2022-09-26,16.4997,16.87,16.4997,16.87,150454,15.6480919933077,15.9992794976333,15.6480919933077,15.9992794976333,158642.080124636,0.0,1.0
2022-09-27,16.5886,16.59,16.55,16.55,332,15.7324035491666,15.7337312902037,15.6957958319995,15.6957958319995,350.068264063297,0.0,1.0
2022-09-28,17.158,17.18,16.99,17.0099,65222,16.2724147967038,16.2932792987161,16.113085872246,16.1319587627026,68771.5431287239,0.0,1.0
2022-09-29,16.8048,17.0,16.6044,17.0,17430,15.9374447007604,16.1225697367971,15.7473880551573,16.1225697367971,18378.5838633231,0.0,1.0
2022-09-30,16.6875,16.87,16.6875,16.87,1046,15.8261989695765,15.9992794976333,15.8261989695765,15.9992794976333,1102.92591629581,0.0,1.0
2022-10-03,17.2665,17.31,16.76,16.76,2566,16.3753147270827,16.4165695378798,15.8949569875717,15.8949569875717,2705.64808911573,0.0,1.0
2022-10-04,17.9526,17.9526,17.6807,17.6807,18597,17.0260026739308,17.0260026739308,16.7681363967875,16.7681363967875,19609.0948999552,0.0,1.0
2022-10-05,17.9099,17.9099,17.68,17.85,719,16.9855065722978,16.9855065722978,16.767472526269,16.9286982236369,758.129764643102,0.0,1.0
2022-10-06,17.7856,17.7856,17.7522,17.7522,200,16.8676221359281,16.8676221359281,16.8359460283276,16.8359460283276,210.884496423673,0.0,1.0
2022-10-07,17.4544,17.57,17.4299,17.57,2959,16.5535165419971,16.6631500162073,16.530281073847,16.6631500162073,3120.03612458824,0.0,1.0
2022-10-10,17.4163,17.43,17.375,17.375,825,16.5173830180576,16.5303759124925,16.4782146574617,16.4782146574617,869.89854774765,0.0,1.0
2022-10-11,17.3194,17.46,17.17,17.17,2412,16.4254843705578,16.5588275061457,16.283795434165,16.283795434165,2543.2670268695,0.0,1.0
2022-10-12,17.3215,17.42,17.3215,17.42,1500,16.4274759821136,16.5208920479415,16.4274759821136,16.5208920479415,1581.63372317754,0.0,1.0
2022-10-13,17.7641,17.77,16.98,17.2,3388,16.8472318271434,16.8528273072285,16.103602007695,16.3122470278182,3572.38336941701,0.0,1.0
2022-10-14,17.2881,17.405,17.2881,17.405,1497,16.395799874513,16.5066662511149,16.395799874513,16.5066662511149,1578.47045573119,0.0,1.0
2022-10-17,17.6543,17.7,17.6543,17.7,1332,16.7430989943727,16.7864402553711,16.7430989943727,16.7864402553711,1404.49074618166,0.0,1.0
2022-10-18,17.8543,18.08,17.85,17.85,3980,16.9327762853939,17.1468271083112,16.9286982236369,16.9286982236369,4196.60147883109,0.0,1.0
2022-10-19,17.6447,17.85,17.53,17.85,8122,16.7339944844037,16.9286982236369,16.6252145580031,16.9286982236369,8564.01939976537,0.0,1.0
2022-10-20,17.529,17.529,17.529,17.529,80,16.624266171548,16.624266171548,16.624266171548,16.624266171548,84.3537985694691,0.0,1.0
2022-10-21,17.9613,17.9613,17.9613,17.9613,150,17.0342536360902,17.0342536360902,17.0342536360902,17.0342536360902,158.163372317755,0.0,1.0
2022-10-24,18.0848,18.1243,18.07,18.1243,468,17.1513793632958,17.1888406282724,17.1373432437602,17.1888406282724,493.469721631393,0.0,1.0
2022-10-25,18.3899,18.3899,18.34,18.3633,750,17.4407320707485,17.4407320707485,17.3934075866387,17.4155049910427,790.816861588774,0.0,1.0
2022-10-26,18.4851,18.666,18.4851,18.666,7178,17.5310184612746,17.7025815710032,17.5310184612746,17.7025815710032,7568.64457664561,0.0,1.0
2022-10-27,18.4532,18.73,18.4532,18.6,5090,17.5007649333567,17.76327830413,17.5007649333567,17.6399880649662,5367.01043398247,0.0,1.0
2022-10-28,18.7705,18.7705,18.5,18.5,1652,17.8016879555617,17.8016879555617,17.5451494194556,17.5451494194556,1741.90594045954,0.0,1.0
2022-10-31,18.7425,18.7425,18.7425,18.7425,46,17.7751331348188,17.7751331348188,17.7751331348188,17.7751331348188,48.5034341774447,0.0,1.0
2022-11-01,18.8789,18.93,18.82,18.82,14450,17.9044930472952,17.9529555951511,17.8486330850895,17.8486330850895,15236.4048666104,0.0,1.0
2022-11-02,18.37,18.71,18.37,18.7099,6110,17.4218591802919,17.7443105750278,17.4218591802919,17.7442157363823,6442.52136574321,0.0,1.0
2022-11-03,18.2477,18.32,18.2477,18.26,1300,17.3058715168325,17.3744398575366,17.3058715168325,17.3175366702303,1370.74922675387,0.0,1.0
2022-11-04,18.6308,18.6645,18.36,18.36,2679,17.6691983677835,17.7011589913205,17.4123753157408,17.4123753157408,2824.79782959509,0.0,1.0
2022-11-07,18.9079,18.93,18.7573,18.83,104884,17.9319962544933,17.9529555951511,17.7891692543543,17.8581169496405,110592.047614502,0.0,1.0
2022-11-08,19.01,19.1399,18.97,19.025,107546,18.0288265115596,18.1520219120778,17.9908910533553,18.0430523083861,113398.920261901,0.0,1.0
2022-11-09,18.5001,18.84,18.5001,18.8199,9719,17.5452442581012,17.8676008141916,17.5452442581012,17.848538246444,10247.9321037084,0.0,1.0
2022-11-10,19.4466,19.45,18.88,18.88,505,18.4428920378587,18.4461165518061,17.9055362723958,17.9055362723958,532.483353469774,0.0,1.0
2022-11-11,19.7581,19.84,19.735,19.7361,3662,18.7383144186241,18.8159872692973,18.7164066915112,18.7174499166118,3861.29512951746,0.0,1.0
2022-11-14,19.5823,19.8299,19.5823,19.8299,3902,18.5715880798166,18.8064085661007,18.5715880798166,18.8064085661007,4114.35652522585,0.0,1.0
2022-11-15,19.7562,19.8099,19.67,19.67,886,18.7365124843594,18.7874408369986,18.6547615719293,18.6547615719293,934.218319156873,0.0,1.0
2022-11-16,19.4682,19.57,19.4682,19.57,3005,18.463377185289,18.5599229264188,18.463377185289,18.5599229264188,3168.53955876568,0.0,1.0
2022-11-17,19.3948,19.4,19.37,19.37,1256,18.3937656194842,18.3986972290508,18.3702456353976,18.3702456353976,1324.35463754067,0.0,1.0
2022-11-18,19.5416,19.5416,19.4377,19.4377,409,18.5329887510937,18.5329887510937,18.4344513984083,18.4344513984083,431.258795186412,0.0,1.0
2022-11-21,19.4582,19.47,19.35,19.3545,6192,18.4538933207379,18.4650842809082,18.3512779062955,18.3555456453435,6528.98400927693,0.0,1.0
2022-11-22,19.8594,19.86,19.82,19.82,3579,18.8343859665263,18.8349549983994,18.7970195401952,18.7970195401952,3773.77806350164,0.0,1.0
2022-11-23,19.8776,19.9,19.798,19.798,4629,18.8516466000093,18.8728904566036,18.7761550381829,18.7761550381829,4880.9216697259,0.0,1.0
2022-11-25,19.9364,19.9364,19.9364,19.9364,102,18.9074117235695,18.9074117235695,18.9074117235695,18.9074117235695,107.551093176073,0.0,1.0
2022-11-28,19.5555,19.81,19.5555,19.81,1395,18.5461713228197,18.7875356756441,18.5461713228197,18.7875356756441,1470.91936255512,0.0,1.0
2022-11-29,19.7233,19.75,19.7233,19.7499,1895,18.7053105699865,18.7306324883378,18.7053105699865,18.7305376496923,1998.1306036143,0.0,1.0
2022-11-30,20.0583,20.0583,19.7625,19.77,1338,19.0230200324469,19.0230200324469,18.7424873190266,18.7496002174399,1410.81728107437,0.0,1.0
2022-12-01,20.0116,20.065,20.0116,20.065,1389,18.9787303849934,19.0293742216961,18.9787303849934,19.0293742216961,1464.59282766241,0.0,1.0
2022-12-02,20.0107,20.05,19.92,19.92,525,18.9778768371838,19.0151484248695,18.8918581857058,18.8918581857058,553.571803112143,0.0,1.0
2022-12-05,19.5087,19.86,19.5087,19.86,1198,18.5017868367208,18.8349549983994,18.5017868367208,18.8349549983994,1263.1981335778,0.0,1.0
2022-12-06,19.2925,19.7,19.205,19.7,2828,18.2967456851269,18.6832131655825,18.2137618703052,18.6832131655825,2981.90677943074,0.0,1.0
2022-12-07,19.335,19.355,19.32,19.355,453,18.3370521094689,18.356019838571,18.3228263126423,18.356019838571,477.653384399619,0.0,1.0
2022-12-08,19.3035,19.48,19.3035,19.4799,1198,18.3071779361331,18.4745681454592,18.3071779361331,18.4744733068137,1263.1981335778,0.0,1.0
2022-12-09,19.1498,19.38,19.1498,19.38,4137,18.1614109379833,18.3797294999487,18.1614109379833,18.3797294999487,4362.14580852368,0.0,1.0
2022-12-12,19.411,19.411,19.265,19.265,929,18.4091294800569,18.4091294800569,18.2706650576115,18.2706650576115,979.558485887963,0.0,1.0
2022-12-13,19.5663,19.93,19.55,19.93,636,18.5564138965349,18.9013420502568,18.5409551973166,18.9013420502568,670.612698627278,0.0,1.0
2022-12-14,19.4627,19.6,19.4087,19.6,1914,18.4581610597859,18.5883745200719,18.4069481912102,18.5883745200719,2018.16463077455,0.0,1.0
2022-12-15,19.055,19.13,19.04,19.1,1161,18.0715039020393,18.1426328861722,18.0572781052127,18.1141812925191,1224.18450173942,0.0,1.0
2022-12-16,18.9046,18.9046,18.8299,18.8392,4870,17.9288665791914,17.9288665791914,17.858022110995,17.8668421050275,5135.03748791644,0.0,1.0
2022-12-19,18.6915,18.7999,18.67,18.7999,8274,17.7267654256084,17.8295705173418,17.7063751168236,17.8295705173418,8724.29161704734,0.0,1.0
2022-12-20,18.7834,18.84,18.77,18.77,1590,17.8139221408326,17.8676008141916,17.8012137623342,17.8012137623342,1676.5317465682,0.0,1.0
2022-12-21,19.0882,19.1041,19.08,19.1041,1603,18.1029903323488,18.118069676985,18.095213563417,18.118069676985,1690.23923883574,0.0,1.0
2022-12-22,18.6434,18.6434,18.57,18.63,5626,17.8557084558507,17.8557084558507,17.7854096369304,17.8428746115247,5874.18688311031,0.18406043,1.0
2022-12-23,18.8755,18.8755,18.71,18.71,333,18.0780021325729,18.0780021325729,17.9194945776504,17.9194945776504,347.690051915346,0.0,1.0
2022-12-27,18.9066,18.96,18.9066,18.96,404,18.1077881444043,18.1589319717932,18.1077881444043,18.1589319717932,421.822165086485,0.0,1.0
2022-12-28,18.6301,19.0,18.61,19.0,17270,17.8429703864823,18.1972419548561,17.8237196199932,18.1972419548561,18031.8534431772,0.0,1.0
2022-12-29,18.854,18.91,18.854,18.8899,8451,18.0574105166767,18.1110444929647,18.0574105166767,18.0917937264756,8823.80969590562,0.0,1.0
2022-12-30,18.7909,18.7909,18.74,18.74,202513,17.996976518395,17.996976518395,17.9482270649475,17.9482270649475,211446.71316376,0.0,1.0
2023-01-03,18.6345,18.99,18.57,18.95,18954,17.8471844846192,18.1876644590904,17.7854096369304,18.1493544760275,19790.1418738843,0.0,1.0
2023-01-04,18.8807,18.9399,18.8,18.8,39285,18.0829824303711,18.1396812053041,18.0056920395418,18.0056920395418,41018.0290975806,0.0,1.0
2023-01-05,18.8247,18.8399,18.7511,18.8399,6124,18.0293484540831,18.043906247647,17.9588580852475,18.043906247647,6394.1557895783,0.0,1.0
2023-01-06,19.2686,19.2875,18.63,18.63,1056328,18.4544934911232,18.4725949581204,17.8428746115247,17.8428746115247,1102927.13861751,0.0,1.0
2023-01-09,19.29,19.49,19.29,19.39,1543957,18.4749893320618,18.6665392473761,18.4749893320618,18.5707642897189,1612067.53599117,0.0,1.0
2023-01-10,19.3952,19.3952,19.2,19.2,17732,18.5757445875171,18.5757445875171,18.3887918701704,18.3887918701704,18514.2342359246,0.0,1.0
2023-01-11,19.6224,19.6224,19.5,19.5,599532,18.7933452913141,18.7933452913141,18.6761167431418,18.6761167431418,625979.916531263,0.0,1.0
2023-01-12,19.7835,19.86,19.61,19.6197,675600,18.9476387480998,19.0209065907075,18.7814691965646,18.7907593674574,705403.600822842,0.0,1.0
2023-01-13,19.8398,19.84,19.7,19.7,9796,19.0015600492607,19.001751599176,18.867666658456,18.867666658456,10228.1433890772,0.0,1.0
2023-01-17,19.7748,19.87,19.7748,19.863,9207,18.9393063267836,19.0304840864732,18.9393063267836,19.0237798394372,9613.16008403776,0.0,1.0
2023-01-18,19.5173,19.85,19.5173,19.85,22938,18.6926858108165,19.0113290949418,18.6926858108165,19.0113290949418,23949.8931256281,0.0,1.0
2023-01-19,19.451,19.59,19.3063,19.59,86630,18.6291870138898,18.7623142050332,18.4906006501599,18.7623142050332,90451.6192114903,0.0,1.0
2023-01-20,19.782,19.782,19.5516,19.6,1622,18.9462021237349,18.9462021237349,18.7255366212929,18.7718917007989,1693.55334596603,0.0,1.0
2023-01-23,20.04,20.06,19.91,19.91,15401,19.1933015144903,19.2124565060217,19.068794069536,19.068794069536,16080.4038725172,0.0,1.0
2023-01-24,19.99,20.22,19.86,20.22,23186,19.1454140356617,19.3656964382732,19.0209065907075,19.3656964382732,24208.8334645922,0.0,1.0
2023-01-25,20.0071,20.0071,19.71,19.71,4787,19.1617915534211,19.1617915534211,18.8772441542218,18.8772441542218,4998.17501056684,0.0,1.0
2023-01-26,20.2427,20.2427,20.05,20.0684,7652,19.3874373536613,19.3874373536613,19.202879010256,19.2205016024649,7989.56239416283,0.0,1.0
2023-01-27,20.3,21.87,20.2421,21.87,6659,19.4423164043989,20.9459832396159,19.3868627039154,20.9459832396159,6952.75692403687,0.0,1.0
2023-01-30,20.07,20.26,19.92,19.92,34839,19.2220340017875,19.404006421336,19.0783715653017,19.0783715653017,36375.8970530891,0.0,1.0
2023-01-31,20.3914,20.3914,20.105,20.25,1684,19.5298547156975,19.5298547156975,19.2555552369674,19.3944289255703,1758.28843070703,0.0,1.0
2023-02-01,20.61,20.61,20.24,20.36,12305,19.739218773136,19.739218773136,19.3848514298046,19.4997813789931,12847.8260925475,0.0,1.0
2023-02-02,20.75,20.82,20.61,20.82,8363,19.873303713856,19.940346184216,19.739218773136,19.940346184216,8731.92764014422,0.0,1.0
2023-02-03,20.6089,20.8,20.6089,20.7621,705,19.7381652486018,19.9211911926846,19.7381652486018,19.8848924837325,736.100560361314,0.0,1.0
2023-02-06,20.3655,20.51,20.335,20.51,3894,19.5050490016643,19.6434438154789,19.4758376395789,19.6434438154789,4065.7809674425,0.0,1.0
2023-02-07,20.63,20.78,20.2675,20.78,16336,19.7583737646674,19.9020362011531,19.4111895431603,19.9020362011531,17056.6507149822,0.0,1.0
2023-02-08,20.3757,20.58,20.3757,20.52,38861,19.5148180473453,19.7104862858389,19.5148180473453,19.6530213112446,40575.3246470938,0.0,1.0
2023-02-09,20.1969,20.5317,20.1969,20.5317,9672,19.3435724230544,19.6642269812905,19.3435724230544,19.6642269812905,10098.6732195952,0.0,1.0
2023-02-10,20.3642,20.38,20.206,20.206,6654,19.5038039272148,19.5189363705246,19.3522879442012,19.3522879442012,6947.53635268678,0.0,1.0
2023-02-13,20.5375,20.54,20.32,20.5,19709,19.6697819288346,19.672176302776,19.4614713959303,19.6338663197131,20578.4481477463,0.0,1.0
2023-02-14,20.5506,20.59,20.4189,20.4189,5140,19.6823284482877,19.7200637816046,19.5561928290532,19.5561928290532,5366.74734788248,0.0,1.0
2023-02-15,20.5879,20.5879,20.43,20.43,1731,19.7180525074938,19.7180525074938,19.5668238493531,19.5668238493531,1807.36180139778,0.0,1.0
2023-02-16,20.4497,20.66,20.4497,20.58,43089,19.5856915160116,19.7871062519646,19.5856915160116,19.7104862858389,44989.8397807216,0.0,1.0
2023-02-17,20.3168,20.36,20.2411,20.26,9228,19.4584065972853,19.4997813789931,19.3859049543388,19.404006421336,9635.0864837081,0.0,1.0
2023-02-21,19.823,20.3,19.823,20.3,21027,18.9854698563743,19.4423164043989,18.9854698563743,19.4423164043989,21954.5907556275,0.0,1.0
2023-02-22,19.89,19.98,19.83,19.83,136157,19.0496390780046,19.135836539896,18.9921741034103,18.9921741034103,142163.466662575,0.0,1.0
2023-02-23,19.9546,20.08,19.9399,20.08,1609,19.1115097006511,19.2316114975532,19.0974307818755,19.2316114975532,1679.97986045583,0.0,1.0
2023-02-24,19.9127,19.92,19.68,19.69,5900,19.0713799933928,19.0783715653017,18.8485116669246,18.8580891626903,6160.27419309469,0.0,1.0
2023-02-27,19.9161,20.005,19.87,19.92,10683,19.0746363419531,19.1597802793103,19.0304840864732,19.0783715653017,11154.2727465815,0.0,1.0
2023-02-28,19.88,20.1,19.88,20.1,9640,19.0400615822389,19.2507664890846,19.0400615822389,19.2507664890846,10065.2615629547,0.0,1.0
2023-03-01,19.99,20.04,19.87,19.92,16873,19.1454140356617,19.1933015144903,19.0304840864732,19.0783715653017,17617.3400779808,0.0,1.0
2023-03-02,20.0517,20.0517,19.88,19.88,5534,19.2045071845362,19.2045071845362,19.0400615822389,19.0400615822389,5778.12837026882,0.0,1.0
2023-03-03,20.33,20.349,20.05,20.05,18786,19.471048891696,19.4892461336509,19.202879010256,19.202879010256,19614.7306765215,0.0,1.0
2023-03-06,20.1,20.3,20.05,20.3,7032,19.2507664890846,19.4423164043989,19.202879010256,19.4423164043989,7342.21154675286,0.0,1.0
2023-03-07,19.79,20.21,19.7373,20.21,16250,18.9538641203475,19.3561189425074,18.9033907176622,19.3561189425074,16966.8568877608,0.0,1.0
2023-03-08,19.78,19.7801,19.65,19.735,9397,18.9442866245818,18.9443823995394,18.8197791796275,18.901187893636,9811.5417953408,0.0,1.0
2023-03-09,19.2811,19.73,19.2811,19.6554,25083,18.4664653608303,18.8963991457532,18.4664653608303,18.824951027341,26189.5182348126,0.0,1.0
2023-03-10,18.81,19.43,18.7,19.43,36337,18.0152695353075,18.6090742727818,17.9099170818847,18.6090742727818,37939.9802295733,0.0,1.0
2023-03-13,18.28,18.55,18.23,18.41,86127,17.5076622597247,17.766254645399,17.4597747808961,17.632169704679,89926.4297336723,0.0,1.0
2023-03-14,18.43,18.72,18.2994,18.66,17491,17.6513246962104,17.9290720734161,17.5262426015102,17.8716070988218,18262.6026968507,0.0,1.0
2023-03-15,18.01,18.06,17.7186,18.04,50161,17.2490698740504,17.296957352879,16.9699816474375,17.2778023613476,52373.8158982752,0.0,1.0
2023-03-16,18.28,18.295,17.725,18.05,10810,17.5076622597247,17.5220285033733,16.9761112447276,17.2873798571133,11286.8752588735,0.0,1.0
2023-03-17,17.9,18.025,17.82,18.025,18120,17.1437174206276,17.263436117699,17.0670974545019,17.263436117699,18919.3505726908,0.0,1.0
2023-03-20,18.19,18.28,17.88,17.88,21834,17.4214647978333,17.5076622597247,17.1245624290961,17.1245624290961,22797.1909715304,0.0,1.0
2023-03-21,18.48,18.52,18.46,18.505,6487,17.699212175039,17.7375221581018,17.6800571835075,17.7231559144533,6773.1692695941,0.0,1.0
2023-03-22,18.1484,18.51,18.1484,18.5,5061,17.3816224154479,17.7279446623361,17.3816224154479,17.7183671665704,5284.26232055123,0.0,1.0
2023-03-23,17.9807,18.298,17.8917,18.298,5237,17.2210078114569,17.524901752103,17.135768099142,17.524901752103,5468.02643207405,0.0,1.0
2023-03-24,18.12,18.12,17.72,18.03,19460,17.3544223274733,17.3544223274733,16.9713224968447,17.2682248655819,20318.4636945123,0.0,1.0
2023-03-27,18.3362,18.46,18.2,18.46,7920,17.561487785928,17.6800571835075,17.431042293599,17.6800571835075,8269.38501852712,0.0,1.0
2023-03-28,18.4004,18.49,18.35,18.35,70442,17.6229753087439,17.7087896708047,17.5747047300847,17.5747047300847,73549.4974084706,0.0,1.0
2023-03-29,18.6112,18.63,18.54,18.5699,11473,17.8248689194851,17.8428746115247,17.7566771496333,17.7853138619727,11979.1230198942,0.0,1.0
2023-03-30,18.69,18.81,18.6387,18.81,54199,17.900339586119,18.0152695353075,17.8512070328408,18.0152695353075,56589.9493205998,0.0,1.0
2023-03-31,18.92,18.92,18.8,18.8,38069,18.1206219887304,18.1206219887304,18.0056920395418,18.0056920395418,39748.386145241,0.0,1.0
2023-04-03,19.0831,19.1101,18.96,19.1101,23753,18.2768309446692,18.3026901832366,18.1589319717932,18.3026901832366,24800.8462556912,0.0,1.0
2023-04-04,18.6882,19.23,18.625,19.23,11729,17.8986156368811,18.4175243574675,17.8380858636418,18.4175243574675,12246.4162730183,0.0,1.0
2023-04-05,18.6566,18.72,18.56,18.65,15642,17.8683507502615,17.9290720734161,17.7758321411647,17.8620296030561,16332.035411591,0.0,1.0
2023-04-06,18.5859,18.68,18.5859,18.64,18381,17.8006378551979,17.8907620903532,17.8006378551979,17.8524521072904,19191.864397165,0.0,1.0
2023-04-10,18.8218,18.83,18.67,18.76,12822,18.0265709803111,18.0344245268389,17.8811845945875,17.967382056479,13387.6331701458,0.0,1.0
2023-04-11,19.0242,19.08,18.95,19.0099,4276,18.2204194946091,18.2738619209818,18.1493544760275,18.2067236756641,4464.63261858863,0.0,1.0
2023-04-12,18.8951,19.08,18.8951,19.04,11036,18.0967740242737,18.2738619209818,18.0967740242737,18.2355519379189,11522.8450838972,0.0,1.0
2023-04-13,19.0659,19.11,18.71,18.71,8773,18.2603576519521,18.3025944082789,17.9194945776504,17.9194945776504,9160.01449085083,0.0,1.0
2023-04-14,19.04,19.24,18.94,19.06,13056,18.2355519379189,18.4271018532332,18.1397769802618,18.2547069294504,13631.9559093296,0.0,1.0
2023-04-17,19.0945,19.15,19.04,19.15,9478,18.2877492898421,18.3409043913418,18.2355519379189,18.3409043913418,9896.11505121211,0.0,1.0
2023-04-18,19.1092,19.1501,19.06,19.1501,3795,18.3018282086177,18.3410001662994,18.2547069294504,18.3410001662994,3962.41365471091,0.0,1.0
2023-04-19,19.0724,19.13,18.88,19.13,8788,18.2665830241998,18.3217493998104,18.0823120056675,18.3217493998104,9175.67620490107,0.0,1.0
2023-04-20,18.9949,19.06,18.96,19.06,2092,18.1923574320156,18.2547069294504,18.1589319717932,18.2547069294504,2184.28705287357,0.0,1.0
2023-04-21,18.9057,18.945,18.9,18.945,1693,18.1069261697854,18.1445657281447,18.1014669971989,18.1445657281447,1767.68545913717,0.0,1.0
2023-04-24,18.9592,19.07,18.86,19.07,7033,18.158165772132,18.2642844252161,18.0631570141361,18.2642844252161,7343.25566102287,0.0,1.0
2023-04-25,18.5348,18.91,18.5348,18.91,23373,17.7516968518351,18.1110444929647,17.7516968518351,18.1110444929647,24404.0828330851,0.0,1.0
2023-04-26,18.3172,18.498,18.3172,18.45,3495,17.5432905439731,17.7164516674173,17.5432905439731,17.6704796877418,3649.17937370611,0.0,1.0
2023-04-27,18.61,18.6399,18.4099,18.43,7840,17.8237196199932,17.8523563323327,17.6320739297213,17.6513246962104,8185.85587692586,0.0,1.0
2023-04-28,18.8586,18.87,18.78,18.8,18685,18.0618161647289,18.0727345099018,17.9865370480104,18.0056920395418,19509.2751352499,0.0,1.0
2023-05-01,18.8538,19.05,18.824,19.05,7126,18.0572189667613,18.2451294336847,18.0286780293795,18.2451294336847,7440.35828813439,0.0,1.0
2023-05-02,18.4994,18.5,18.34,18.5,11942,17.7177925168245,17.7183671665704,17.565127234319,17.7183671665704,12468.8126125316,0.0,1.0
2023-05-03,18.3822,18.71,18.3822,18.7,5073,17.6055442664503,17.9194945776504,17.6055442664503,17.9099170818847,5296.79169179142,0.0,1.0
2023-05-04,18.0946,18.27,18.0528,18.27,31056,17.3300954882284,17.498084763959,17.2900615559277,17.498084763959,32426.0127696184,0.0,1.0
2023-05-05,18.5639,18.6164,18.43,18.506,5867,17.7795673645133,17.8298492172833,17.6513246962104,17.7241136640298,6125.81842218417,0.0,1.0
2023-05-08,18.58,18.72,18.54,18.71,4467,17.7949871326961,17.9290720734161,17.7566771496333,17.9194945776504,4664.0584441617,0.0,1.0
2023-05-09,18.4918,18.526,18.45,18.45,2083,17.7105136200425,17.7432686555613,17.6704796877418,17.6704796877418,2174.89002444343,0.0,1.0
2023-05-10,18.4511,18.53,18.3,18.46,4723,17.6715332122761,17.7470996538675,17.5268172512561,17.6800571835075,4931.35169728579,0.0,1.0
2023-05-11,18.3417,18.36,18.28,18.34,10547,17.5667554085991,17.5842822258504,17.5076622597247,17.565127234319,11012.2732058593,0.0,1.0
2023-05-12,18.3339,18.3799,18.2803,18.3799,6732,17.5592849619019,17.6033414424242,17.5079495845977,17.6033414424242,7028.97726574805,0.0,1.0
2023-05-15,18.521,18.57,18.3896,18.45,10635,17.7384799076784,17.7854096369304,17.6126316133169,17.6704796877418,11104.1552616207,0.0,1.0
2023-05-16,18.2497,18.39,18.2101,18.39,2455,17.4786424475546,17.6130147131475,17.4407155643224,17.6130147131475,2563.3005328894,0.0,1.0
2023-05-17,18.5901,18.5901,18.3592,18.3592,31541,17.8046604034195,17.8046604034195,17.5835160261891,17.5835160261891,32932.4081905762,0.0,1.0
2023-05-18,18.7735,18.79,18.42,18.42,21169,17.9803116757627,17.9961145437761,17.6417472004447,17.6417472004447,22102.8549819697,0.0,1.0
2023-05-19,18.6648,18.77,18.62,18.77,15055,17.8762042967894,17.9769595522447,17.833297115759,17.9769595522447,15719.1403350916,0.0,1.0
2023-05-22,18.7293,18.7293,18.7,18.7,375,17.9379791444782,17.9379791444782,17.9099170818847,17.9099170818847,391.542851256019,0.0,1.0
2023-05-23,18.7005,18.79,18.7,18.79,258,17.910395956673,17.9961145437761,17.9099170818847,17.9961145437761,269.38148166414,0.0,1.0
2023-05-24,18.4585,18.6,18.41,18.6,4846,17.6786205591427,17.8141421242275,17.632169704679,17.8141421242275,5059.77775249777,0.0,1.0
2023-05-25,18.3902,18.45,18.3902,18.45,341,17.6132062630629,17.6704796877418,17.6132062630629,17.6704796877418,356.042966075472,0.0,1.0
2023-05-26,18.4921,18.4921,18.4301,18.45,9811,17.7108009449155,17.7108009449155,17.6514204711681,17.6704796877418,10243.8051031275,0.0,1.0
2023-05-30,18.3774,18.57,18.2984,18.57,27195,17.6009470684827,17.7854096369304,17.5252848519336,17.7854096369304,28394.6875730866,0.0,1.0
2023-05-31,18.11,18.45,18.0905,18.45,4258,17.3448448317076,17.6704796877418,17.3261687149644,17.6704796877418,4445.83856172833,0.0,1.0
2023-06-01,18.2668,18.3108,18.11,18.11,3112,17.495019965314,17.5371609466831,17.3448448317076,17.3448448317076,3249.28360828994,0.0,1.0
2023-06-02,18.8761,18.93,18.5,18.5,15792,18.0785767823189,18.1301994844961,17.7183671665704,17.7183671665704,16488.6525520935,0.0,1.0
2023-06-05,18.73,19.1,18.72,19.1,3200,17.9386495691818,18.2930169125132,17.9290720734161,18.2930169125132,3341.16566405136,0.0,1.0
2023-06-06,19.0535,19.0535,18.805,18.805,36599,18.2484815572027,18.2484815572027,18.0104807874247,18.0104807874247,38213.5381683173,0.0,1.0
2023-06-07,19.35,19.41,18.97,19.38,570270,18.5324543066561,18.5899192812503,18.1685094675589,18.5611867939532,595427.044762052,0.0,1.0
2023-06-08,19.32,19.36,19.16,19.32,19854,18.5037218193589,18.5420318024218,18.3504818871075,18.5037218193589,20729.8447168987,0.0,1.0
2023-06-09,19.24,19.42,19.22,19.24,56181,18.4271018532332,18.5994967770161,18.4079468617018,18.4271018532332,58659.3838037718,0.0,1.0
2023-06-12,19.28,19.34,19.21,19.34,21593,18.4654118362961,18.5228768108903,18.3983693659361,18.5228768108903,22545.5594324565,0.0,1.0
2023-06-13,19.51,19.61,19.25,19.25,52353,18.6856942389075,18.7814691965646,18.4366793489989,18.4366793489989,54662.5143781502,0.0,1.0
2023-06-14,19.32,19.555,19.23,19.53,14624,18.5037218193589,18.7287929698532,18.4175243574675,18.7048492304389,15269.1270847147,0.0,1.0
2023-06-15,19.54,19.57,19.34,19.43,16033,18.7144267262046,18.7431592135018,18.5228768108903,18.6090742727818,16740.2840911674,0.0,1.0
2023-06-16,19.49,19.58,19.38,19.38,17160,18.6665392473761,18.7527367092675,18.5611867939532,18.5611867939532,17917.0008734754,0.0,1.0
2023-06-20,19.32,19.37,19.23,19.32,16137,18.5037218193589,18.5516092981875,18.4175243574675,18.5037218193589,16848.871975249,0.0,1.0
2023-06-21,19.32,19.5,19.19,19.5,14588,18.5037218193589,18.6761167431418,18.3792143744046,18.6761167431418,15231.5389709942,0.0,1.0
2023-06-22,19.19,19.24,19.1,19.18,10496,18.3792143744046,18.4271018532332,18.2930169125132,18.3696368786389,10959.0233780885,0.0,1.0
2023-06-23,19.03,19.14,19.0,19.0,12923,18.2259744421532,18.3313268955761,18.1972419548561,18.1972419548561,13493.0887114174,0.0,1.0
2023-06-26,19.19,19.29,18.93,18.93,16253,18.3792143744046,18.4749893320618,18.1301994844961,18.1301994844961,16969.9892305709,0.0,1.0
2023-06-27,19.46,19.5,19.2,19.27,11633,18.6378067600789,18.6761167431418,18.3887918701704,18.4558343405304,12146.1813030967,0.0,1.0
2023-06-28,19.48,19.5,19.31,19.5,16630,18.6569617516103,18.6761167431418,18.4941443235932,18.6761167431418,17363.620310367,0.0,1.0
2023-06-29,19.72,19.73,19.47,19.47,11911,18.8868216499875,18.8963991457532,18.6473842558446,18.6473842558446,12436.4450701612,0.0,1.0
2023-06-30,19.84,19.92,19.75,19.91,12142,19.001751599176,19.0783715653017,18.9155541372846,19.068794069536,12677.6354665349,0.0,1.0
2023-07-03,19.93,19.9999,19.91,19.94,10632,19.0879490610675,19.1548957564698,19.068794069536,19.0975265568332,11101.0229188106,0.0,1.0
2023-07-05,19.77,19.99,19.73,19.99,25316,18.934709128816,19.1454140356617,18.8963991457532,19.1454140356617,26432.7968597264,0.0,1.0
2023-07-06,19.6,19.6,19.36,19.54,16816,18.7718917007989,18.7718917007989,18.5420318024218,18.7144267262046,17557.8255645899,0.0,1.0
2023-07-07,19.8,19.96,19.6,19.6,10934,18.9634416161132,19.1166815483646,18.7718917007989,18.7718917007989,11416.3454283555,0.0,1.0
2023-07-10,19.98,19.98,19.57,19.57,5459,19.135836539896,19.135836539896,18.7431592135018,18.7431592135018,5699.81980001763,0.0,1.0
2023-07-11,20.182,20.19,20.09,20.1457,38409,19.3293019543634,19.336963950976,19.2411889933189,19.2945356447339,40103.3849970466,0.0,1.0
2023-07-12,20.33,20.59,20.25,20.59,36610,19.471048891696,19.7200637816046,19.3944289255703,19.7200637816046,38225.0234252876,0.0,1.0
2023-07-13,20.45,20.47,20.33,20.38,13653,19.5859788408846,19.605133832416,19.471048891696,19.5189363705246,14255.2921285291,0.0,1.0
2023-07-14,20.15,20.71,20.11,20.71,14311,19.2986539679132,19.8349937307931,19.2603439848503,19.8349937307931,14942.3193181997,0.0,1.0
2023-07-17,20.23,20.43,19.87,20.43,13003,19.3752739340389,19.5668238493531,19.0304840864732,19.5668238493531,13576.6178530187,0.0,1.0
2023-07-18,20.53,20.62,20.47,20.565,11235,19.6625988070103,19.7487962689017,19.605133832416,19.6961200421903,11730.6238236303,0.0,1.0
2023-07-19,20.67,20.75,20.53,20.53,21823,19.7966837477303,19.873303713856,19.6625988070103,19.6625988070103,22785.7057145602,0.0,1.0
2023-07-20,20.7,20.92,20.59,20.92,21838,19.8254162350274,20.0361211418731,19.7200637816046,20.0361211418731,22801.3674286105,0.0,1.0
2023-07-21,20.64,20.73,20.59,20.71,19213,19.7679512604331,19.8541487223246,19.7200637816046,19.8349937307931,20060.5674698184,0.0,1.0
2023-07-24,20.76,20.83,20.68,20.68,11069,19.8828812096217,19.9499236799817,19.806261243496,19.806261243496,11557.3008548077,0.0,1.0
2023-07-25,20.78,20.87,20.69,20.87,13799,19.9020362011531,19.9882336630446,19.8158387392617,19.9882336630446,14407.7328119515,0.0,1.0
2023-07-26,20.87,20.9799,20.8,20.9061,12420,19.9882336630446,20.0934903415097,19.9211911926846,20.0228084227588,12967.8992335993,0.0,1.0
2023-07-27,20.74,21.03,20.69,21.02,14490,19.8637262180903,20.141473595296,19.8158387392617,20.1318960995303,15129.2157725325,0.0,1.0
2023-07-28,20.9,20.96,20.77,20.82,18891,20.0169661503417,20.074431124936,19.8924587053874,19.940346184216,19724.3626748732,0.0,1.0
2023-07-31,21.02,21.08,20.96,21.02,13578,20.1318960995303,20.1893610741245,20.074431124936,20.1318960995303,14176.9835582779,0.0,1.0
2023-08-01,20.94,21.0,20.85,20.88,15481,20.0552761334045,20.1127411079988,19.9690786715131,19.9978111588103,16163.9330141185,0.0,1.0
2023-08-02,20.82,20.91,20.73,20.73,15870,19.940346184216,20.0265436461074,19.8541487223246,19.8541487223246,16570.0934651547,0.0,1.0
2023-08-03,20.8,20.9,20.66,20.67,11602,19.9211911926846,20.0169661503417,19.7871062519646,19.7966837477303,12113.8137607262,0.0,1.0
2023-08-04,20.79,21.0,20.77,20.92,11249,19.9116136969188,20.1127411079988,19.8924587053874,20.0361211418731,11745.2414234106,0.0,1.0
2023-08-07,20.94,20.99,20.89,20.98,14405,20.0552761334045,20.1031636122331,20.007388654576,20.0935861164674,15040.4660595812,0.0,1.0
2023-08-08,20.8803,20.92,20.7,20.86,36236,19.9980984836832,20.0361211418731,19.8254162350274,19.9786561672788,37834.5246883017,0.0,1.0
2023-08-09,20.8567,20.95,20.83,20.83,11632,19.9754955936762,20.0648536291703,19.9499236799817,19.9499236799817,12145.1371888267,0.0,1.0
2023-08-10,20.86,21.1088,20.79,20.98,22347,19.9786561672788,20.2169442619298,19.9116136969188,20.0935861164674,23332.8215920487,0.0,1.0
2023-08-11,20.8413,20.89,20.77,20.77,28836,19.960746250197,20.007388654576,19.8924587053874,19.8924587053874,30108.0790901827,0.0,1.0
2023-08-14,20.85,20.85,20.71,20.83,42935,19.9690786715131,19.9690786715131,19.8349937307931,19.9499236799817,44829.0461831392,0.0,1.0
2023-08-15,20.5802,20.79,20.55,20.79,49553,19.7106778357542,19.9116136969188,19.6817537985417,19.9116136969188,51738.9944221052,0.0,1.0
2023-08-16,20.4377,20.63,20.4377,20.54,42257,19.5741985210927,19.7583737646674,19.5741985210927,19.672176302776,44121.1367080683,0.0,1.0
2023-08-17,20.278,20.55,20.278,20.54,15258,19.4212459137143,19.6817537985417,19.4212459137143,19.672176302776,15931.0955319049,0.0,1.0
2023-08-18,20.364,20.38,20.15,20.15,10370,19.5036123772994,19.5189363705246,19.2986539679132,19.2986539679132,10827.4649800665,0.0,1.0
2023-08-21,20.3422,20.43,20.3422,20.43,11601,19.4827334365302,19.5668238493531,19.4827334365302,19.5668238493531,12112.7696464562,0.0,1.0
2023-08-22,20.22,20.32,20.14,20.32,29448,19.3656964382732,19.4614713959303,19.2890764721474,19.4614713959303,30747.0770234326,0.0,1.0
2023-08-23,20.27,20.338,20.1,20.11,12396,19.4135839171017,19.4787108883086,19.2507664890846,19.2603439848503,12942.840491119,0.0,1.0
2023-08-24,20.1613,20.26,20.16,20.16,21852,19.3094765381284,19.404006421336,19.3082314636789,19.3082314636789,22815.9850283907,0.0,1.0
2023-08-25,20.2093,20.2629,20.14,20.14,11910,19.3554485178038,19.4067838951081,19.2890764721474,19.2890764721474,12435.4009558912,0.0,1.0
2023-08-28,20.3676,20.4293,20.28,20.28,10469,19.5070602757751,19.5661534246495,19.4231614128674,19.4231614128674,10930.832292798,0.0,1.0
2023-08-29,20.6143,20.6143,20.33,20.48,13270,19.7433370963152,19.7433370963152,19.471048891696,19.6147113281817,13855.396363113,0.0,1.0
2023-08-30,20.65,20.73,20.59,20.59,14082,19.7775287561988,19.8541487223246,19.7200637816046,19.7200637816046,14703.2171503661,0.0,1.0
2023-08-31,20.6301,20.7493,20.6,20.6,22718,19.7584695396251,19.8726332891524,19.7296412773703,19.7296412773703,23720.1879862246,0.0,1.0
2023-09-01,20.8175,20.889,20.785,20.82,22412,19.9379518102746,20.0064309049994,19.906824949036,19.940346184216,23400.6890195997,0.0,1.0
2023-09-05,20.51,20.95,20.51,20.95,47356,19.6434438154789,20.0648536291703,19.6434438154789,20.0648536291703,49445.07537088,0.0,1.0
2023-09-06,20.3803,20.57,20.3,20.52,14056,19.5192236953975,19.7009087900731,19.4423164043989,19.6530213112446,14676.0701793456,0.0,1.0
2023-09-07,20.245,20.3,20.19,20.19,13805,19.3896401776874,19.4423164043989,19.336963950976,19.336963950976,14413.9974975716,0.0,1.0
2023-09-08,20.2999,20.38,20.23,20.23,11921,19.4422206294412,19.5189363705246,19.3752739340389,19.3752739340389,12446.8862128613,0.0,1.0
2023-09-11,20.3259,20.39,20.305,20.39,26267,19.4671221184321,19.5285138662903,19.4471051522817,19.5285138662903,27425.7495305115,0.0,1.0
2023-09-12,20.4,20.4,20.24,20.24,13435,19.538091362056,19.538091362056,19.3848514298046,19.3848514298046,14027.6752176656,0.0,1.0
2023-09-13,20.2503,20.33,20.23,20.3199,3668,19.3947162504433,19.471048891696,19.3752739340389,19.4613756209726,3829.81114241887,0.0,1.0
2023-09-14,20.5,20.5461,20.39,20.39,1006,19.6338663197131,19.6780185751931,19.5285138662903,19.5285138662903,1050.37895563615,0.0,1.0
2023-09-15,20.3367,20.45,20.3,20.45,13502,19.477465813859,19.5859788408846,19.4423164043989,19.5859788408846,14097.6308737567,0.0,1.0
2023-09-18,20.3497,20.4,20.24,20.24,5263,19.4899165583545,19.538091362056,19.3848514298046,19.3848514298046,5495.17340309446,0.0,1.0
2023-09-19,20.2884,20.31,20.2333,20.31,1643,19.4312065093106,19.4518939001646,19.3784345076416,19.4518939001646,1715.47974563637,0.0,1.0
2023-09-20,20.1937,20.46,20.1937,20.42,10915,19.3405076244093,19.5955563366503,19.3405076244093,19.5572463535874,11396.5072572252,0.0,1.0
2023-09-21,19.9778,20.14,19.9778,20.13,3706,19.1337294908276,19.2890764721474,19.1337294908276,19.2794989763817,3869.48748467948,0.0,1.0
2023-09-22,19.9203,20.05,19.9203,19.99,6441,19.0786588901747,19.202879010256,19.0786588901747,19.1454140356617,6725.14001317338,0.0,1.0
2023-09-25,20.0585,20.0585,19.83,19.83,969,19.2110198816569,19.2110198816569,18.9921741034103,18.9921741034103,1011.74672764555,0.0,1.0
2023-09-26,19.8299,19.91,19.8299,19.8781,5402,18.9920783284527,19.068794069536,18.9920783284527,19.0382418580434,5640.30528662669,0.0,1.0
2023-09-27,19.98,20.0,19.93,19.97,8494,19.135836539896,19.1549915314275,19.0879490610675,19.1262590441303,8868.70660951634,0.0,1.0
2023-09-28,20.1766,20.25,20.06,20.085,15332,19.32413010665,19.3944289255703,19.2124565060217,19.236400245436,16008.359987886,0.0,1.0
2023-09-29,20.0519,20.26,20.0519,20.25,27372,19.2046987344515,19.404006421336,19.2046987344515,19.3944289255703,28579.4957988793,0.0,1.0
2023-10-02,19.75,19.91,19.6901,19.89,2292,18.9155541372846,19.068794069536,18.858184937648,19.0496390780046,2393.10990687679,0.0,1.0
2023-10-03,19.5513,19.58,19.5,19.5,2698,18.7252492964199,18.7527367092675,18.6761167431418,18.6761167431418,2817.0203005033,0.0,1.0
2023-10-04,19.553,19.58,19.33,19.4322,3107,18.7268774707001,18.7527367092675,18.5132993151246,18.6111813218502,3244.06303693986,0.0,1.0
2023-10-05,19.489,19.56,19.39,19.56,10558,18.6655814977995,18.7335817177361,18.5707642897189,18.7335817177361,11023.7584628294,0.0,1.0
2023-10-06,19.6099,19.7,19.34,19.41,3239,18.781373421607,18.867666658456,18.5228768108903,18.5899192812503,3381.88612058198,0.0,1.0
2023-10-09,19.8284,19.8284,19.61,19.61,8343,18.9906417040878,18.9906417040878,18.7814691965646,18.7814691965646,8711.04535474391,0.0,1.0
2023-10-10,19.9881,20.05,19.92,19.92,3192,19.1435943114663,19.202879010256,19.0783715653017,19.0783715653017,3332.81274989122,0.0,1.0
2023-10-11,19.9928,19.9928,19.94,19.955,15276,19.1480957344761,19.1480957344761,19.0975265568332,19.1118928004817,15949.8895887652,0.0,1.0
2023-10-12,19.6911,19.83,19.61,19.78,8007,18.8591426872246,18.9921741034103,18.7814691965646,18.9442866245818,8360.22296001849,0.0,1.0
2023-10-13,19.629,19.72,19.629,19.72,1372,18.7996664385195,18.8868216499875,18.7996664385195,18.8868216499875,1432.52477846202,0.0,1.0
2023-10-16,19.9245,19.98,19.78,19.78,18019,19.0826814383963,19.135836539896,18.9442866245818,18.9442866245818,18813.8950314192,0.0,1.0
2023-10-17,20.11,20.11,20.11,20.11,116,19.2603439848503,19.2603439848503,19.2603439848503,19.2603439848503,121.117255321862,0.0,1.0
2023-10-18,19.7892,19.95,19.7892,19.95,11759,18.9530979206862,19.1071040525989,18.9530979206862,19.1071040525989,12277.7397011187,0.0,1.0
2023-10-19,19.5757,19.81,19.575,19.81,2820,18.7486183860882,18.9730191118789,18.7479479613846,18.9730191118789,2944.40224144527,0.0,1.0
2023-10-20,19.389,19.53,19.389,19.53,478,18.5698065401423,18.7048492304389,18.5698065401423,18.7048492304389,499.086621067673,0.0,1.0
2023-10-23,19.211,19.34,19.211,19.33,5129,18.3993271155126,18.5228768108903,18.3993271155126,18.5132993151246,5355.26209091233,0.0,1.0
2023-10-24,19.3174,19.38,19.258,19.38,13224,18.5012316704598,18.5611867939532,18.4443413456115,18.5611867939532,13807.3671066923,0.0,1.0
2023-10-25,19.14,19.14,19.0901,19.0901,917,18.3313268955761,18.3313268955761,18.2835351917052,18.2835351917052,957.452785604717,0.0,1.0
2023-10-26,19.1638,19.25,19.1399,19.235,3854,18.3541213354985,18.4366793489989,18.3312311206184,18.4223131053504,4024.01639664185,0.0,1.0
2023-10-27,18.9253,19.12,18.9,19.045,7271,18.1256980614862,18.3121719040446,18.1014669971989,18.2403406858018,7591.7548572867,0.0,1.0
2023-10-30,19.04,19.062,18.99,18.99,6622,18.2355519379189,18.2566224286035,18.1876644590904,18.1876644590904,6914.1246960463,0.0,1.0
2023-10-31,19.2265,19.229,19.08,19.08,185456,18.4141722339495,18.4165666078909,18.2738619209818,18.2738619209818,193637.256060097,0.0,1.0
2023-11-01,19.322,19.322,19.205,19.2153,1353,18.5056373185121,18.5056373185121,18.3935806180532,18.4034454386919,1412.68660733171,0.0,1.0
2023-11-02,19.7034,19.71,19.49,19.51,38780,18.8709230070164,18.8772441542218,18.6665392473761,18.6856942389075,40490.7513912224,0.0,1.0
2023-11-03,19.9952,20.1,19.84,19.84,36955,19.1503943334599,19.2507664890846,19.001751599176,19.001751599176,38585.2428484432,0.0,1.0
2023-11-06,19.8329,19.92,19.78,19.92,10024,18.9949515771824,19.0783715653017,18.9442866245818,19.0783715653017,10466.2014426409,0.0,1.0
2023-11-07,19.7226,19.77,19.72,19.74,11296,18.8893117988866,18.934709128816,18.8868216499875,18.9059766415189,11794.3147941013,0.0,1.0
2023-11-08,19.601,19.68,19.5974,19.68,5904,18.7728494503755,18.8485116669246,18.7694015518998,18.8485116669246,6164.45065017475,0.0,1.0
2023-11-09,19.4429,19.67,19.43,19.67,4686,18.6214292423195,18.8389341711589,18.6090742727818,18.8389341711589,4892.71946929522,0.0,1.0
2023-11-10,19.6595,19.68,19.44,19.5388,11701,18.8288778006049,18.8485116669246,18.6186517685475,18.7132774267127,12217.1810734578,0.0,1.0
2023-11-13,19.67,19.7,19.6599,19.6599,7157,18.8389341711589,18.867666658456,18.8292609004355,18.8292609004355,7472.72583050487,0.0,1.0
2023-11-14,20.3301,20.37,20.1152,20.1152,22206,19.4711446666537,19.5093588747589,19.2653242826485,19.2653242826485,23185.6014799764,0.0,1.0
2023-11-15,20.4535,20.58,20.4535,20.5,1509,19.5893309644026,19.7104862858389,19.5893309644026,19.6338663197131,1575.56843345422,0.0,1.0
2023-11-16,20.2054,20.35,20.13,20.35,19955,19.3517132944552,19.4902038832274,19.2794989763817,19.4902038832274,20835.3002581703,0.0,1.0
2023-11-17,20.4119,20.45,20.3773,20.3773,3694,19.5494885820172,19.5859788408846,19.5163504466678,19.5163504466678,3856.95811343929,0.0,1.0
2023-11-20,20.4705,20.51,20.4501,20.4501,1428,19.6056127072043,19.6434438154789,19.5860746158422,19.5860746158422,1490.99517758292,0.0,1.0
2023-11-21,20.43,20.43,20.4005,20.4005,787,19.5668238493531,19.5668238493531,19.5385702368443,19.5385702368443,821.717930502633,0.0,1.0
2023-11-22,20.4598,20.4598,20.445,20.445,266,19.595364786735,19.595364786735,19.5811900930017,19.5811900930017,277.734395824269,0.0,1.0
2023-11-24,20.5567,20.5567,20.5567,20.5567,37,19.6881707207047,19.6881707207047,19.6881707207047,19.6881707207047,38.6322279905939,0.0,1.0
2023-11-27,20.5338,20.6,20.4701,20.6,6306,19.6662382554013,19.7296412773703,19.6052296073737,19.7296412773703,6584.1845867212,0.0,1.0
2023-11-28,20.4444,20.47,20.4444,20.47,1071,19.5806154432558,19.605133832416,19.5806154432558,19.605133832416,1118.24638318719,0.0,1.0
2023-11-29,20.52,20.55,20.52,20.54,3512,19.6530213112446,19.6817537985417,19.6530213112446,19.672176302776,3666.92931629636,0.0,1.0
2023-11-30,20.6572,20.6572,20.57,20.57,1855,19.7844245531502,19.7844245531502,19.7009087900731,19.7009087900731,1936.83197087977,0.0,1.0
2023-12-01,21.0833,21.11,20.98,20.98,2393,20.1925216477272,20.2180935614217,20.0935861164674,20.0935861164674,2498.56544814841,0.0,1.0
2023-12-04,21.2,21.25,21.11,21.15,71624,20.3042910233131,20.3521785021417,20.2180935614217,20.2564035444845,74783.6404756296,0.0,1.0
2023-12-05,20.935,20.935,20.935,20.935,115,20.0504873855217,20.0504873855217,20.0504873855217,20.0504873855217,120.073141051846,0.0,1.0
2023-12-06,20.8934,21.05,20.8934,21.05,448,20.0106450031363,20.1606285868274,20.0106450031363,20.1606285868274,467.763192967191,0.0,1.0
2023-12-07,21.0132,21.04,20.9421,20.9421,6797,20.1253834024096,20.1510510910617,20.0572874075153,20.0572874075153,7096.84469329908,0.0,1.0
2023-12-08,21.0991,21.0991,21.06,21.07,2351,20.207654091037,20.207654091037,20.1702060825931,20.1797835783588,2454.71264880774,0.0,1.0
2023-12-11,21.2493,21.2493,21.235,21.235,1600,20.3515080774381,20.3515080774381,20.3378122584931,20.3378122584931,1670.58283202568,0.0,1.0
2023-12-12,21.1492,22.95,21.14,22.95,29192,20.2556373448233,21.980352782313,20.2468260487188,21.980352782313,30479.7837703085,0.0,1.0
2023-12-13,21.6358,21.64,21.14,21.4,18644,20.7216782887829,20.7257008370045,20.2468260487188,20.4958409386274,19466.4664501792,0.0,1.0
2023-12-14,22.0515,22.14,21.97,21.99,3057,21.1198147877636,21.2045756252902,21.0417581972731,21.0609131888045,3191.85732343907,0.0,1.0
2023-12-15,21.9145,22.0295,21.9145,22.02,24802,20.9886030957733,21.0987442970791,20.9886030957733,21.0896456761016,25896.1221249381,0.0,1.0
2023-12-18,21.9166,22.01,21.9166,22.01,1332,20.9906143698841,21.0800681803359,20.9906143698841,21.0800681803359,1390.76020766138,0.0,1.0
2023-12-19,22.24,22.24,22.14,22.14,2050,21.3003505829473,21.3003505829473,21.2045756252902,21.2045756252902,2140.43425353291,0.0,1.0
2023-12-20,21.8955,22.275,21.8955,22.275,2916,20.9704058538185,21.3338718181273,20.9704058538185,21.3338718181273,3044.6372113668,0.0,1.0
2023-12-21,22.1227,22.1227,22.0,22.0,341,21.1880065576155,21.1880065576155,21.0704906845702,21.0704906845702,356.042966075473,0.0,1.0
2023-12-22,21.8467,21.92,21.79,21.79,5869,21.2613077873735,21.3326436807035,21.2061270895315,21.2061270895315,6030.59245377866,0.35253486,1.0
2023-12-26,21.9842,22.043,21.885,21.9,1746,21.3951234126516,21.4523478400433,21.2985815215418,21.313179589754,1794.07299783567,0.0,1.0
2023-12-27,21.9583,22.06,21.92,22.03,30164,21.3699174148719,21.4688923173504,21.3326436807035,21.4396961809261,30994.5119740637,0.0,1.0
2023-12-28,21.9412,21.99,21.91,21.9503,5416,21.3532756171101,21.400767999027,21.3229116352288,21.3621317784921,5565.11990623023,0.0,1.0
2023-12-29,21.8243,21.95,21.79,21.95,1930,21.23950800551,21.3618398171279,21.2061270895315,21.3618398171279,1983.13910986417,0.0,1.0
2024-01-02,21.8449,21.9402,21.77,21.77,4996,21.259556019188,21.3523024125626,21.1866629985819,21.1866629985819,5133.55595486083,0.0,1.0
2024-01-03,21.51,21.6678,21.51,21.6492,4110,20.9336298162378,21.0872014938298,20.9336298162378,21.0690998892467,4223.1615241149,0.0,1.0
2024-01-04,21.4969,21.5998,21.4969,21.5998,3338,20.9208808366659,21.0210235846013,20.9208808366659,21.0210235846013,3429.90588016922,0.0,1.0
2024-01-05,21.5608,21.65,21.5364,21.65,4563,20.9830686072497,21.0698784528847,20.9593224162912,21.0698784528847,4688.63407166332,0.0,1.0
2024-01-08,21.7749,21.7749,21.56,21.56,2948,21.1914317008646,21.1914317008646,20.9822900436117,20.9822900436117,3029.1679253262,0.0,1.0
2024-01-09,21.69,21.69,21.64,21.66,28120,21.1088066347838,21.1088066347838,21.0601464074099,21.0796104983594,28894.2340773992,0.0,1.0
2024-01-10,21.6332,21.69,21.61,21.69,23151,21.053528616487,21.1088066347838,21.0309502709856,21.1088066347838,23788.4215194122,0.0,1.0
2024-01-11,21.6221,21.6221,21.54,21.56,22091,21.04272604601,21.04272604601,20.9628259526622,20.9822900436117,22699.2363088132,0.0,1.0
2024-01-12,21.52,21.75,21.48,21.75,29441,20.9433618617126,21.1671989076324,20.9044336798135,21.1671989076324,30251.6054577778,0.0,1.0
2024-01-16,21.3654,21.4605,21.28,21.4,28453,20.7929044386726,20.8854561911377,20.709792770318,20.8265773160153,29236.4026388421,0.0,1.0
2024-01-17,21.23,21.32,21.21,21.32,18028,20.6611325429442,20.7487209522171,20.6416684519946,20.7487209522171,18524.3688459229,0.0,1.0
2024-01-18,21.3771,21.3771,21.1756,21.34,1093,20.8042909318781,20.8042909318781,20.6081902155614,20.7681850431667,1123.093806778,0.0,1.0
2024-01-19,21.4997,21.4997,21.27,21.27,2434,20.9236058093988,20.9236058093988,20.7000607248433,20.7000607248433,2501.01585150746,0.0,1.0
2024-01-22,21.6747,21.6747,21.6394,21.6394,1685,21.0939166052074,21.0939166052074,21.0595624846814,21.0595624846814,1731.39347156535,0.0,1.0
2024-01-23,21.6452,21.75,21.6452,21.75,4514,21.0652070710568,21.1671989076324,21.0652070710568,21.1671989076324,4638.28494400356,0.0,1.0
2024-01-24,21.5352,21.74,21.5352,21.65,15562,20.9581545708343,21.1574668621576,20.9581545708343,21.0698784528847,15990.471931454,0.0,1.0
2024-01-25,21.7257,21.7257,21.61,21.67,3858,21.1435500371287,21.1435500371287,21.0309502709856,21.0893425438342,3964.22315329325,0.0,1.0
2024-01-26,21.8334,21.86,21.75,21.75,1876,21.248364166892,21.2742514078549,21.1671989076324,21.1671989076324,1927.65231611668,0.0,1.0
2024-01-29,21.9363,21.9363,21.7588,21.7588,508682,21.3485069148274,21.3485069148274,21.1757631076502,21.1757631076502,522687.652167839,0.0,1.0
2024-01-30,22.0249,22.08,21.87,21.87,11178,21.4347328377339,21.4883564082999,21.2839834533297,21.2839834533297,11485.7663057315,0.0,1.0
2024-01-31,21.72,22.0,21.72,21.9637,16859,21.1380027712081,21.4105000445017,21.1380027712081,21.3751727194283,17323.1825146114,0.0,1.0
2024-02-01,21.91,21.91,21.6021,21.79,2509,21.3229116352288,21.3229116352288,21.0232619550605,21.2061270895315,2578.08084282342,0.0,1.0
2024-02-02,21.8338,21.9,21.66,21.85,20910,21.248753448711,21.313179589754,21.0796104983594,21.2645193623801,21485.7195788911,0.0,1.0
2024-02-05,21.58,21.618,21.47,21.5723,657510,21.0017541345612,21.0387359073654,20.8947016343387,20.9942604595457,675613.365868806,0.0,1.0
2024-02-06,21.7,21.7,21.63,21.64,7241,21.1185386802585,21.1185386802585,21.0504143619351,21.0601464074099,7440.36802825207,0.0,1.0
2024-02-07,21.7093,21.76,21.6383,21.7,8523,21.1275894825501,21.1769309531072,21.0584919596792,21.1185386802585,8757.66561314628,0.0,1.0
2024-02-08,21.8988,21.91,21.68,21.68,7108,21.312011744297,21.3229116352288,21.099074589309,21.099074589309,7303.70611031842,0.0,1.0
2024-02-09,21.9227,21.9388,21.75,21.83,5436,21.3352713329817,21.3509399261961,21.1671989076324,21.2450552714306,5585.67057058117,0.0,1.0
2024-02-12,22.23,22.28,22.06,22.08,28010,21.6343370904215,21.6829973177954,21.4688923173504,21.4883564082999,28781.2054234692,0.0,1.0
2024-02-13,21.66,21.98,21.62,21.86,20126,21.0796104983594,21.3910359535522,21.0406823164603,21.2742514078549,20680.1335363349,0.0,1.0
2024-02-14,21.966,21.97,21.86,21.86,8350,21.3774110898875,21.3813039080774,21.2742514078549,21.2742514078549,8579.9023665108,0.0,1.0
2024-02-15,22.2064,22.2739,21.64,21.64,41266,21.6113694631011,21.6770607700558,21.0601464074099,21.0601464074099,42402.1857552616,0.0,1.0
2024-02-16,22.0606,22.29,22.05,22.07,8148,21.4694762400789,21.6927293632702,21.4591602718756,21.4786243628251,8372.34065656645,0.0,1.0
2024-02-20,21.9467,22.07,21.93,22.01,13547,21.3586282421212,21.4786243628251,21.3423757261783,21.4202320899765,13919.9924980984,0.0,1.0
2024-02-21,22.0441,22.0699,21.99,22.05,4090,21.4534183650455,21.4785270423704,21.400767999027,21.4591602718756,4202.61085976397,0.0,1.0
2024-02-22,22.2794,22.2794,22.15,22.22,4952,21.6824133950669,21.6824133950669,21.5564807266233,21.6246050449468,5088.3444932888,0.0,1.0
2024-02-23,22.38,22.38,22.2413,22.2413,3914,21.7803177725431,21.7803177725431,21.645334301808,21.645334301808,4021.76501347585,0.0,1.0
2024-02-26,22.3016,22.42,22.28,22.3,3766,21.7040185360209,21.8192459544422,21.6829973177954,21.7024614087449,3869.690097279,0.0,1.0
2024-02-27,22.3973,22.43,22.36,22.36,11054,21.7971542112145,21.828977999917,21.7608536815936,21.7608536815936,11358.3521867557,0.0,1.0
2024-02-28,22.3343,22.39,22.3343,22.34,762,21.7358423247234,21.7900498180179,21.7358423247234,21.741389590644,782.980311770207,0.0,1.0
2024-02-29,22.5303,22.55,22.4149,22.5,41879,21.926590416029,21.9457625456143,21.8142826112501,21.8971023182404,43032.0636176174,0.0,1.0
2024-03-01,22.6,22.63,22.51,22.51,5522,21.9944227729881,22.0236189094125,21.9068343637152,21.9068343637152,5674.03842729015,0.0,1.0
2024-03-04,22.6,22.67,22.6,22.64,8588,21.9944227729881,22.0625470913116,21.9944227729881,22.0333509548872,8824.45527228682,0.0,1.0
2024-03-05,22.538,22.66,22.538,22.65,1993,21.9340840910446,22.0528150458368,21.9340840910446,22.043083000362,2047.87370256958,0.0,1.0
2024-03-06,22.636,22.7184,22.636,22.64,3769,22.0294581366973,22.1096501914095,22.0294581366973,22.0333509548872,3872.77269693165,0.0,1.0
2024-03-07,22.8287,22.87,22.815,22.84,3868,22.2169946529962,22.257188000807,22.2036617506958,22.2279918643827,3974.49848546872,0.0,1.0
2024-03-08,22.8206,22.9627,22.79,22.9,39515,22.2091116961616,22.3474040623582,22.1793316370088,22.2863841372313,40602.9750913383,0.0,1.0
2024-03-11,22.895,22.92,22.78,22.92,58354,22.281518114494,22.3058482281809,22.1695995915341,22.3058482281809,59960.6733766911,0.0,1.0
2024-03-12,22.9002,22.92,22.815,22.89,8539,22.2865787781408,22.3058482281809,22.2036617506958,22.2766520917566,8774.10614462705,0.0,1.0
2024-03-13,23.0258,23.1099,23.0258,23.0881,1593,22.408813269304,22.4906597717468,22.408813269304,22.4694439126118,1636.8604155511,0.0,1.0
2024-03-14,22.8219,22.96,22.7594,22.96,8208,22.2103768620734,22.34477641008,22.149551577856,22.34477641008,8433.99264961923,0.0,1.0
2024-03-15,22.8849,22.97,22.85,22.94,8456,22.2716887485644,22.3545084555548,22.2377239098575,22.3253123191304,8688.82088757071,0.0,1.0
2024-03-18,22.8841,23.0138,22.8,22.8,4088,22.2709101849265,22.3971348147343,22.1890636824836,22.1890636824836,4200.55579332887,0.0,1.0
2024-03-19,23.1018,23.11,22.99,23.0,3764,22.4827768149123,22.4907570922016,22.3739725465043,22.3837045919791,3867.63503084391,0.0,1.0
2024-03-20,23.3196,23.3196,23.04,23.04,4844,22.6947407653528,22.6947407653528,22.4226327738782,22.4226327738782,4977.37090579382,0.0,1.0
2024-03-21,23.5719,23.58,23.5106,23.5106,2447,22.9402802726814,22.9481632295159,22.880622833921,22.880622833921,2514.37378333556,0.0,1.0
2024-03-22,23.3986,23.44,23.375,23.44,3420,22.7716239246036,22.8119145928691,22.7486562972831,22.8119145928691,3514.16360400801,0.0,1.0
2024-03-25,23.3743,23.47,23.3743,23.46,15144,22.7479750540999,22.8411107292934,22.7479750540999,22.8313786838187,15560.9630465197,0.0,1.0
2024-03-26,23.31,23.5,23.31,23.5,47028,22.6853980016971,22.8703068657178,22.6853980016971,22.8703068657178,48322.8321547628,0.0,1.0
2024-03-27,23.7029,23.7029,23.5,23.51,139931,23.0677700684009,23.0677700684009,22.8703068657178,22.8800389111925,143783.750664458,0.0,1.0
2024-03-28,23.854,23.87,23.7899,23.79,11419,23.2148212755247,23.2303925482844,23.1524388640314,23.1525361844862,11733.4018111601,0.0,1.0
2024-04-01,23.757,24.11,23.71,24.11,22070,23.1204204344194,23.4639616396789,23.074679820688,23.4639616396789,22677.6581112447,0.0,1.0
2024-04-02,23.5,23.72,23.41,23.72,26138,22.8703068657178,23.0844118661628,22.7827184564448,23.0844118661628,26857.6632402226,0.0,1.0
2024-04-03,23.55,23.58,23.4947,23.5,5486,22.9189670930916,22.9481632295159,22.8651488816161,22.8703068657178,5637.04723145848,0.0,1.0
2024-04-04,23.3002,23.68,23.265,23.65,7826,22.6758605971318,23.0454836842637,22.6416037970606,23.0162875478394,8041.47496051659,0.0,1.0
2024-04-05,23.4029,23.445,23.28,23.315,5973,22.7758087041577,22.8167806156065,22.6562018652727,22.6902640244345,6137.45590840348,0.0,1.0
2024-04-08,23.4278,23.495,23.4278,23.48,9518,22.8000414973899,22.8654408429804,22.8000414973899,22.8508427747682,9780.06116460477,0.0,1.0
2024-04-09,23.48,23.48,23.36,23.45,5458,22.8508427747682,22.8508427747682,22.7340582290709,22.8216466383439,5608.27630136718,0.0,1.0
2024-04-10,23.1156,23.3,23.02,23.3,12103,22.4962070376675,22.6756659562223,22.4031686829286,22.6756659562223,12436.2345319617,0.0,1.0
2024-04-11,23.0097,23.07,22.95,23.06,4302,22.3931446760896,22.4518289103025,22.3350443646052,22.4420968648277,4420.44790188377,0.0,1.0
2024-04-12,22.639,22.94,22.62,22.93,10225,22.0323777503398,22.3253123191304,22.0138868639377,22.3155802736557,10506.5271494099,0.0,1.0
2024-04-15,22.4864,22.85,22.4639,22.85,3024,21.8838667363947,22.2377239098575,21.8619696340765,22.2377239098575,3107.26044985972,0.0,1.0
2024-04-16,22.4628,22.48,22.29,22.4244,9221,21.8608991090743,21.8776382272909,21.6927293632702,21.8235280544511,9474.88379899352,0.0,1.0
2024-04-17,22.24,22.545,22.24,22.5,3819,21.6440691358963,21.9408965228769,21.6440691358963,21.8971023182404,3924.14935780895,0.0,1.0
2024-04-18,22.3475,22.51,22.29,22.4304,3879,21.7486886247501,21.9068343637152,21.6927293632702,21.829367281736,3985.80135086173,0.0,1.0
2024-04-19,22.5076,22.52,22.42,22.51,7068,21.9044986728012,21.91656640919,21.8192459544422,21.9068343637152,7262.60478161658,0.0,1.0
2024-04-22,22.6323,22.75,22.52,22.56,8863,22.0258572798717,22.1404034551097,21.91656640919,21.955494591089,9107.02690711199,0.0,1.0
2024-04-23,22.8497,22.91,22.755,22.76,13138,22.2374319484932,22.2961161827061,22.1452694778471,22.1501355005845,13499.731412122,0.0,1.0
2024-04-24,22.8642,22.8642,22.7757,22.83,2788,22.2515434144317,22.2515434144317,22.1654148119799,22.2182598189079,2864.76261051881,0.0,1.0
2024-04-25,22.75,22.75,22.61,22.61,31230,22.1404034551097,22.1404034551097,22.0041548184629,22.0041548184629,32089.862383968,0.0,1.0
2024-04-26,22.83,22.87,22.76,22.76,24018,22.2182598189079,22.257188000807,22.1501355005845,22.1501355005845,24679.2928190248,0.0,1.0
2024-04-29,22.9973,23.005,22.88,22.88,12449,22.3810769397009,22.3885706147165,22.2669200462818,22.2669200462818,12791.7610252327,0.0,1.0
2024-04-30,22.6231,22.86,22.6231,22.79,43331,22.0169037980349,22.2474559553323,22.0169037980349,22.1793316370088,44524.0418494945,0.0,1.0
2024-05-01,22.48,22.54,22.475,22.51,5987,21.8776382272909,21.9360305001395,21.8727722045535,21.9068343637152,6151.84137344911,0.0,1.0
2024-05-02,22.7728,22.81,22.685,22.685,4943,22.1625925187922,22.1987957279584,22.0771451595237,22.0771451595237,5079.09669433089,0.0,1.0
2024-05-03,22.9079,22.98,22.885,22.98,4831,22.2940724531564,22.3642405010295,22.2717860690192,22.3642405010295,4964.01297396571,0.0,1.0
2024-05-06,23.1286,23.15,23.09,23.1202,17027,22.5088586967847,22.5296852741007,22.471293001252,22.5006837785859,17495.8080951592,0.0,1.0
2024-05-07,23.2246,23.32,23.2246,23.29,6037,22.6022863333425,22.6951300471718,22.6022863333425,22.6659339107475,6203.21803432643,0.0,1.0
2024-05-08,23.2375,23.24,23.18,23.18,12263,22.614840672005,22.6172736833736,22.558881410525,22.558881410525,12600.6398467691,0.0,1.0
2024-05-09,23.4551,23.4551,23.23,23.23,5845,22.826609981536,22.826609981536,22.6075416378989,22.6075416378989,6005.93165655757,0.0,1.0
2024-05-10,23.4533,23.46,23.4141,23.43,12251,22.8248582133506,22.8313786838187,22.7867085950895,22.8021825473943,12588.3094481585,0.0,1.0
2024-05-13,23.52,23.6,23.5116,23.54,2282,22.8897709566673,22.9676273204655,22.8815960384685,22.9092350476169,2344.83080244044,0.0,1.0
2024-05-14,23.629,23.78,23.545,23.78,4831,22.9958502523423,23.1428041390114,22.9141010703542,23.1428041390114,4964.01297396572,0.0,1.0
2024-05-15,23.72,23.72,23.59,23.59,3996,23.0844118661628,23.0844118661628,22.9578952749907,22.9578952749907,4106.02273731462,0.0,1.0
2024-05-16,23.5798,23.63,23.5798,23.6,3225,22.9479685886065,22.9968234568898,22.9479685886065,22.9676273204655,3313.7946265865,0.0,1.0
2024-05-17,23.73,23.73,23.54,23.7,5491,23.0941439116376,23.0941439116376,22.9092350476169,23.0649477752132,5642.18489754619,0.0,1.0
2024-05-20,23.5837,23.73,23.5837,23.73,6647,22.9517640863416,23.0941439116376,22.9517640863416,23.0941439116376,6830.01329702962,0.0,1.0
2024-05-21,23.5861,23.6,23.53,23.57,6895,22.9540997772556,22.9676273204655,22.8995030021421,22.9384311840412,7084.84153498106,0.0,1.0
2024-05-22,23.4385,23.55,23.39,23.5,6999,22.8104547860479,22.9189670930916,22.7632543654953,22.8703068657178,7191.70498960588,0.0,1.0
2024-05-23,23.1864,23.35,23.18,23.33,5912,22.5651099196289,22.7243261835962,22.558881410525,22.7048620926466,6074.77638213315,0.0,1.0
2024-05-24,23.3449,23.3449,23.31,23.31,414,22.719362840404,22.719362840404,22.6853980016971,22.6853980016971,425.398752064129,0.0,1.0
2024-05-28,23.2545,23.39,23.2196,23.39,23983,22.6313851493121,22.7632543654953,22.5974203106051,22.7632543654953,24643.3291564106,0.0,1.0
2024-05-29,23.04,23.1,23.0149,23.1,2211,22.4226327738782,22.4810250467268,22.3982053397365,22.4810250467268,2271.87594399465,0.0,1.0
2024-05-30,23.25,23.25,23.09,23.09,6706,22.6270057288484,22.6270057288484,22.471293001252,22.471293001252,6890.63775686485,0.0,1.0
2024-05-31,23.5821,23.5821,23.31,23.51,8564,22.9502069590657,22.9502069590657,22.6853980016971,22.8800389111925,8799.79447506567,0.0,1.0
2024-06-03,23.4323,23.5601,23.41,23.56,2153,22.8044209178535,22.9287964590211,22.7827184564448,22.9286991385664,2212.27901737698,0.0,1.0
2024-06-04,23.1471,23.25,23.12,23.25,3555,22.526862980913,22.6270057288484,22.5004891376764,22.6270057288484,3652.88058837675,0.0,1.0
2024-06-05,23.2513,23.2513,23.1852,23.1852,1075,22.6282708947601,22.6282708947601,22.5639420741719,22.5639420741719,1104.59820886217,0.0,1.0
2024-06-06,23.22,23.28,23.2006,23.28,4009,22.5978095924241,22.6562018652727,22.578929424203,22.6562018652727,4119.38066914273,0.0,1.0
2024-06-07,23.1233,23.22,23.1,23.1,8831,22.503700712683,22.5978095924241,22.4810250467268,22.4810250467268,9074.14584415054,0.0,1.0
2024-06-10,23.17,23.17,23.03,23.11,4343,22.5491493650502,22.5491493650502,22.4129007284034,22.4907570922016,4462.57676380317,0.0,1.0
2024-06-11,23.052,23.06,22.9625,22.99,12580,22.4343112284479,22.4420968648277,22.3472094214487,22.3739725465043,12926.3678767312,0.0,1.0
2024-06-12,23.1964,23.42,23.1698,23.36,8166,22.5748419651036,22.7924505019196,22.5489547241407,22.7340582290709,8390.83625448231,0.0,1.0
2024-06-13,23.0456,23.05,22.9201,22.9268,4839,22.4280827193441,22.432364819353,22.3059455486356,22.3124660191037,4972.23323970607,0.0,1.0
2024-06-14,22.76,22.81,22.7101,22.81,74682,22.1501355005845,22.1987957279584,22.1015725936654,22.1987957279584,76738.2357527856,0.0,1.0
2024-06-17,22.96,22.96,22.72,22.72,1497,22.34477641008,22.34477641008,22.1112073186854,22.1112073186854,1538.21722666667,0.0,1.0
2024-06-18,23.0032,23.005,22.94,22.94,2786,22.386818846531,22.3885706147165,22.3253123191304,22.3253123191304,2862.70754408372,0.0,1.0
2024-06-20,23.0401,23.09,23.0399,23.04,1978,22.4227300943329,22.471293001252,22.4225354534234,22.4226327738782,2032.46070430639,0.0,1.0
2024-06-21,23.0783,23.08,22.9608,23.04,20274,22.4599065080466,22.4615609557773,22.345554973718,22.4226327738782,20832.2084525317,0.0,1.0
2024-06-24,23.252,23.252,23.1,23.1,3085,22.6289521379434,22.6289521379434,22.4810250467268,22.4810250467268,3169.93997613003,0.0,1.0
2024-06-25,23.07,23.07,22.96,23.026,5709,22.4518289103025,22.4518289103025,22.34477641008,22.4090079102135,5866.18713897128,0.0,1.0
2024-06-26,22.9337,22.9499,22.8248,22.8248,8153,22.3191811304813,22.3349470441505,22.2131991552611,22.2131991552611,8377.47832265421,0.0,1.0
2024-06-27,22.8789,22.9,22.8,22.9,6696,22.2658495212796,22.2863841372313,22.1890636824836,22.2863841372313,6880.36242468937,0.0,1.0
2024-06-28,22.88,22.96,22.875,22.96,2218,22.2669200462818,22.34477641008,22.2620540235444,22.34477641008,2279.06867651748,0.0,1.0
2024-07-01,22.7577,22.82,22.7577,22.785,6012,22.1478971301253,22.2085277734332,22.1478971301253,22.1744656142715,6177.52970388778,0.0,1.0
2024-07-02,22.7891,22.7891,22.72,22.725,1712,22.1784557529161,22.1784557529161,22.1112073186854,22.1160733414228,1759.1368684391,0.0,1.0
2024-07-03,22.8415,22.98,22.8129,22.85,1071,22.2294516712039,22.3642405010295,22.2016180211461,22.2377239098575,1100.48807599199,0.0,1.0
2024-07-05,22.6687,22.84,22.5539,22.84,3021,22.0612819253998,22.2279918643827,21.9495580433494,22.2279918643827,3104.17785020709,0.0,1.0
2024-07-08,22.7498,22.78,22.7498,22.77,1510,22.1402088142003,22.1695995915341,22.1402088142003,22.1598675460593,1551.57515849476,0.0,1.0
2024-07-09,22.6034,22.6401,22.6,22.61,4258,21.9977316684496,22.033448275342,21.9944227729881,22.0041548184629,4375.23644031173,0.0,1.0
2024-07-10,22.8281,22.8281,22.66,22.6701,11611,22.2164107302677,22.2164107302677,22.0528150458368,22.0626444117663,11930.688188929,0.0,1.0
2024-07-11,23.3283,23.3391,23.21,23.265,5815,22.7032076449159,22.7137182540287,22.5880775469493,22.6416037970606,5975.10566003117,0.0,1.0
2024-07-12,23.5006,23.58,23.382,23.41,7970,22.8708907884462,22.9481632295159,22.7554687291154,22.7827184564448,8189.43974384326,0.0,1.0
2024-07-15,23.5568,23.72,23.42,23.49,1829,22.9255848840145,23.0844118661628,22.7924505019196,22.860574820243,1879.358254892,0.0,1.0
2024-07-16,24.1483,24.18,23.9315,23.9838,60850,23.5012353738473,23.5320859580024,23.2902446279542,23.3411432257873,62525.3962876866,0.0,1.0
2024-07-17,24.17,24.33,24.17,24.33,21813,23.5223539125276,23.678066640124,23.5223539125276,23.678066640124,22413.5820743353,0.0,1.0
2024-07-18,23.9166,24.38,23.84,24.37,24192,23.2757438801968,23.7267268674978,23.2011964118601,23.7169948220231,24858.0835988778,0.0,1.0
2024-07-19,23.6178,23.745,23.59,23.745,7879,22.9849503614106,23.1087419798497,22.9578952749907,23.1087419798497,8095.93422104653,0.0,1.0
2024-07-22,23.7551,23.7551,23.57,23.6399,29594,23.1185713457792,23.1185713457792,22.9384311840412,23.0064581819098,30408.8180400624,0.0,1.0
2024-07-23,23.7858,23.79,23.68,23.68,6722,23.1484487253868,23.1525361844862,23.0454836842637,23.0454836842637,6907.07828834558,0.0,1.0
2024-07-24,23.42,23.74,23.42,23.74,3886,22.7924505019196,23.1038759571123,22.7924505019196,23.1038759571123,3992.99408338454,0.0,1.0
2024-07-25,23.6706,23.7819,23.57,23.62,4803,23.0363355615174,23.1446532276516,22.9384311840412,22.987091411415,4935.24204387441,0.0,1.0
2024-07-26,24.0866,24.16,23.96,24.04,3607,23.441188653268,23.5126218670528,23.3179809575573,23.3958373213555,3706.31231568915,0.0,1.0
2024-07-29,24.0674,24.19,24.011,24.19,4964,23.4225031259564,23.5418180034771,23.3676143894787,23.5418180034771,5100.67489189936,0.0,1.0
2024-07-30,24.29,24.29,24.14,24.19,10488,23.6391384582249,23.6391384582249,23.4931577761033,23.5418180034771,10776.7683856246,0.0,1.0
2024-07-31,24.3652,24.6,24.35,24.35,4056,23.7123234401952,23.9408318679428,23.6975307310735,23.6975307310735,4167.6747303674,0.0,1.0
2024-08-01,23.9178,24.445,23.825,24.445,6021,23.2769117256538,23.7899851630839,23.1865983436479,23.7899851630839,6186.77750284569,0.0,1.0
2024-08-02,23.3571,23.39,23.16,23.24,28938,22.7312359358832,22.7632543654953,22.5394173195755,22.6172736833736,29734.7562493521,0.0,1.0
2024-08-05,22.76,22.9099,22.6,22.6,27561,22.1501355005845,22.2960188622514,21.9944227729881,21.9944227729881,28319.8430087909,0.0,1.0
2024-08-06,22.96,23.12,22.96,23.04,4346,22.34477641008,22.5004891376764,22.34477641008,22.4226327738782,4465.6593634558,0.0,1.0
2024-08-07,22.8193,23.29,22.8193,23.29,4080,22.2078465302499,22.6659339107475,22.2078465302499,22.6659339107475,4192.33552758852,0.0,1.0
2024-08-08,23.2457,23.27,23.1342,23.1342,1746,22.6228209492943,22.646469819798,22.5143086422505,22.5143086422505,1794.07299783567,0.0,1.0
2024-08-09,23.23,23.29,23.19,23.2,7359,22.6075416378989,22.6659339107475,22.5686134559998,22.5783455014746,7561.6169479225,0.0,1.0
2024-08-12,23.1031,23.29,23.1031,23.29,251429,22.484041980824,22.6659339107475,22.484041980824,22.6659339107475,258351.649354424,0.0,1.0
2024-08-13,23.35,23.38,23.19,23.27,259261,22.7243261835962,22.7535223200205,22.5686134559998,22.646469819798,266399.289514246,0.0,1.0
2024-08-14,23.4041,23.55,23.35,23.39,7219,22.7769765496147,22.9189670930916,22.7243261835962,22.7632543654953,7417.76229746604,0.0,1.0
2024-08-15,23.86,23.86,23.6701,23.73,3732,23.2206605028096,23.2206605028096,23.0358489592437,23.0941439116376,3834.75396788243,0.0,1.0
2024-08-16,23.8597,23.9,23.78,23.81,2108,23.2203685414454,23.2595886847087,23.1428041390114,23.1720002754357,2166.04002258739,0.0,1.0
2024-08-19,24.0329,24.07,24.025,24.07,1319,23.3889275690684,23.4250334577799,23.3812392531434,23.4250334577799,1355.31631394344,0.0,1.0
2024-08-20,23.8752,24.01,23.8752,23.99,7454,23.2354532119313,23.3666411849312,23.2354532119313,23.3471770939817,7659.23260358939,0.0,1.0
2024-08-21,24.1025,24.1025,24.0701,24.0702,1885,23.4566626055729,23.4566626055729,23.4251307782346,23.4252280986893,1936.90011507459,0.0,1.0
2024-08-22,23.9615,24.06,23.9615,24.06,1632,23.3194407643786,23.4153014123051,23.3194407643786,23.4153014123051,1676.9342110354,0.0,1.0
2024-08-23,24.4198,24.44,24.2902,24.44,7092,23.7654604084874,23.7851191403465,23.6393330991344,23.7851191403465,7287.26557883768,0.0,1.0
2024-08-26,24.4451,24.645,24.4451,24.605,1964,23.7900824835386,23.9846260725793,23.7900824835386,23.9456978906802,2018.07523926074,0.0,1.0
2024-08-27,24.46,24.47,24.36,24.4,7138,23.804583231296,23.8143152767708,23.7072627765483,23.7461909584474,7334.53210684481,0.0,1.0
2024-08-28,24.3663,24.43,24.3663,24.43,10614,23.7133939651974,23.7753870948717,23.7133939651974,23.7753870948717,10906.2375710354,0.0,1.0
2024-08-29,24.4064,24.555,24.4064,24.49,8555,23.7524194675512,23.8970376633064,23.7524194675512,23.8337793677203,8790.54667610778,0.0,1.0
2024-08-30,24.5499,24.5499,24.35,24.4693,14008,23.8920743201142,23.8920743201142,23.6975307310735,23.8136340335876,14393.6853113872,0.0,1.0
2024-09-03,24.76,24.76,24.1,24.43,32126,24.0965445955392,24.0965445955392,23.4542295942042,23.7753870948717,33010.5321468894,0.0,1.0
2024-09-04,24.0,24.18,23.98,24.13,5646,23.3569091394564,23.5320859580024,23.3374450485069,23.4834257306285,5801.45254626587,0.0,1.0
2024-09-05,23.95,23.96,23.9,23.95,25096,23.3082489120826,23.3179809575573,23.2595886847087,23.3082489120826,25786.9736275395,0.0,1.0
2024-09-06,23.56,23.8,23.56,23.8,361527,22.9286991385664,23.162268229961,22.9286991385664,23.162268229961,371481.001539826,0.0,1.0
2024-09-09,23.57,23.77,23.57,23.7,26156,22.9384311840412,23.1330720935366,22.9384311840412,23.0649477752132,26876.1588381385,0.0,1.0
2024-09-10,23.46,23.54,23.406552,23.46,8505,22.8313786838187,22.9092350476169,22.7793628471651,22.8313786838187,8739.17001523045,0.0,1.0
2024-09-11,23.4644,23.4644,23.12,23.27,32197,22.8356607838276,22.8356607838276,22.5004891376764,22.646469819798,33083.4870053351,0.0,1.0
2024-09-12,23.64,23.65,23.55,23.58,2976,23.0065555023646,23.0162875478394,22.9189670930916,22.9481632295159,3057.9388554175,0.0,1.0
2024-09-13,24.006,24.0599,23.97,24.0063,6081,23.3627483667413,23.4152040918503,23.3277130030321,23.3630403281055,6248.42949589846,0.0,1.0
2024-09-16,24.25,24.25,24.0701,24.12,31431,23.6002102763258,23.6002102763258,23.4251307782346,23.4736936851537,32296.3965606947,0.0,1.0
2024-09-17,24.27,24.3804,24.2404,24.3804,3794,23.6196743672753,23.7271161493168,23.59086751267,23.7271161493168,3898.4610273703,0.0,1.0
2024-09-18,24.27,24.56,24.27,24.38,6950,23.6196743672753,23.9019036860438,23.6196743672753,23.7267268674978,7141.35586194612,0.0,1.0
2024-09-19,24.62,24.66,24.54,24.54,6884,23.9602959588924,23.9992241407915,23.8824395950942,23.8824395950942,7073.53866958806,0.0,1.0
2024-09-20,24.4933,24.5399,24.4933,24.5399,682,23.836990942727,23.8823422746395,23.836990942727,23.8823422746395,700.777654366511,0.0,1.0
2024-09-23,24.6399,24.64,24.49,24.52,9078,23.9796627293872,23.9797600498419,23.8337793677203,23.8629755041447,9327.94654888443,0.0,1.0
2024-09-24,24.665,24.75,24.64,24.67,7154,24.0040901635289,24.0868125500645,23.9797600498419,24.0089561862663,7350.97263832553,0.0,1.0
2024-09-25,24.3946,24.52,24.38,24.45,7427,23.740935653891,23.8629755041447,23.7267268674978,23.7948511858212,7631.48920671565,0.0,1.0
2024-09-26,24.62,24.65,24.57,24.65,3107,23.9602959588924,23.9894920953167,23.9116357315185,23.9894920953167,3192.54570691605,0.0,1.0
2024-09-27,24.7924,24.93,24.76,24.93,6414,24.1280764228775,24.2619893686104,24.0965445955392,24.2619893686104,6590.59805734135,0.0,1.0
2024-09-30,24.8087,24.9,24.7292,24.77,11851,24.1439396570014,24.2327932321861,24.0665698954769,24.106276641014,12177.29616114,0.0,1.0
2024-10-01,24.7049,24.7341,24.57,24.72,5336,24.0429210249732,24.0713385977596,23.9116357315185,24.0576164136401,5482.91724882655,0.0,1.0
2024-10-02,24.6019,24.67,24.5714,24.67,4699,23.9426809565831,24.0089561862663,23.912998217885,24.0089561862663,4828.3785892496,0.0,1.0
2024-10-03,24.4814,24.49,24.4499,24.47,3851,23.825409808612,23.8337793677203,23.7947538653665,23.8143152767708,3957.03042077043,0.0,1.0
2024-10-04,24.7358,24.7358,24.6339,24.68,2379,24.0729930454903,24.0729930454903,23.9738235021023,24.018688231741,2444.50152454242,0.0,1.0
2024-10-07,24.5324,24.55,24.4301,24.5308,9745,23.8750432405334,23.892171640569,23.7754844153264,23.8734861132574,10013.3112049877,0.0,1.0
2024-10-08,24.5063,24.525,24.5063,24.5091,801,23.8496426018442,23.867841526882,23.8496426018442,23.8523675745772,823.05410725451,0.0,1.0
2024-10-09,24.6179,24.69,24.545,24.545,3960,23.9582522293427,24.0284202772158,23.8873056178316,23.8873056178316,4069.03154148296,0.0,1.0
2024-10-10,24.5695,24.5874,24.49,24.49,7641,23.9111491292448,23.9285694906446,23.8337793677203,23.8337793677203,7851.38131527054,0.0,1.0
2024-10-11,24.8297,24.86,24.7501,24.8399,8176,24.1643769524984,24.193865050287,24.0869098705192,24.1743036388827,8401.11158665776,0.0,1.0
2024-10-14,24.9609,24.9609,24.85,24.85,1761,24.2920613891274,24.2920613891274,24.1841330048122,24.1841330048122,1809.48599609887,0.0,1.0
2024-10-15,24.8594,25.0778,24.8594,24.89,4816,24.1932811275585,24.4058290007275,24.1932811275585,24.2230611867113,4948.59997570251,0.0,1.0
2024-10-16,25.0668,25.9999,24.99,24.99,7893,24.3951237507053,25.3032209139564,24.320381641459,24.320381641459,8110.31968609218,0.0,1.0
2024-10-17,25.0715,25.0715,25.0195,25.03,13069,24.3996978120784,24.3996978120784,24.3490911756096,24.3593098233581,13428.8316201113,0.0,1.0
2024-10-18,25.0741,25.11,25.0,25.11,1770,24.4022281439019,24.4371661871563,24.3301136869338,24.4371661871563,1818.73379505678,0.0,1.0
2024-10-21,24.8008,24.8349,24.79,24.8349,1215,24.1362513410763,24.1694376161453,24.1257407319635,24.1694376161453,1248.45285931864,0.0,1.0
2024-10-22,24.6091,24.6899,24.6,24.645,68314,23.9496880293249,24.0283229567611,23.9408318679428,23.9846260725793,70194.9042234513,0.0,1.0
2024-10-23,24.5386,24.59,24.52,24.56,2644,23.8810771087277,23.9310998224681,23.8629755041447,23.9019036860438,2716.79782719217,0.0,1.0
2024-10-24,24.575,24.6,24.485,24.57,13051,23.9165017542559,23.9408318679428,23.828913344983,23.9116357315185,13410.3360221955,0.0,1.0
2024-10-25,24.4004,24.63,24.4004,24.63,2824,23.7465802402664,23.9700280043672,23.7465802402664,23.9700280043672,2901.75380635047,0.0,1.0
2024-10-28,24.6038,24.6325,24.5662,24.58,9655,23.9445300452233,23.9724610157359,23.9079375542381,23.9213677769933,9920.83321540858,0.0,1.0
2024-10-29,24.4961,24.55,24.42,24.52,205361,23.8397159154599,23.892171640569,23.7656550493969,23.8629755041447,211015.249088506,0.0,1.0
2024-10-30,24.53,24.6,24.53,24.6,13145,23.8727075496194,23.9408318679428,23.8727075496194,23.9408318679428,13506.9241446449,0.0,1.0
2024-10-31,24.2648,24.3316,24.2648,24.3316,1997,23.6146137036284,23.6796237673999,23.6146137036284,23.6796237673999,2051.98383543977,0.0,1.0
2024-11-01,24.3035,24.48,24.3035,24.4022,6939,23.6522767196158,23.8240473222456,23.6522767196158,23.7483320084518,7130.05299655311,0.0,1.0
2024-11-04,24.45,24.47,24.36,24.36,6843,23.7948511858212,23.8143152767708,23.7072627765483,23.7072627765483,7031.40980766868,0.0,1.0
2024-11-05,24.72,24.72,24.5099,24.51,8488,24.0576164136401,24.0576164136401,23.8531461382151,23.8532434586699,8721.70195053218,0.0,1.0
2024-11-06,25.3332,25.3332,25.1742,25.33,796,24.6543854421532,24.6543854421532,24.4996459191043,24.6512711876013,817.916441166779,0.0,1.0
2024-11-07,25.36,25.41,25.33,25.34,13232,24.6804673240256,24.7291275513995,24.6512711876013,24.6610032330761,13596.3195345714,0.0,1.0
2024-11-08,25.4006,25.47,25.3491,25.36,2660,24.7199794286532,24.7875198242481,24.6698593944581,24.6804673240256,2733.2383586729,0.0,1.0
2024-11-11,25.5357,25.68,25.5357,25.6175,10086,24.8514593630174,24.9918927792184,24.8514593630174,24.9310674950011,10363.700032171,0.0,1.0
2024-11-12,25.3365,25.54,25.2735,25.54,7142,24.6575970171599,24.8556441425716,24.5962851306688,24.8556441425716,7338.64223971499,0.0,1.0
2024-11-13,25.2585,25.42,25.2585,25.37,674756,24.5816870624567,24.7388595968743,24.5816870624567,24.6901993695004,693334.203738606,0.0,1.0
2024-11-14,25.0985,25.25,25.0985,25.25,8021,24.4259743348603,24.5734148238031,24.4259743348603,24.5734148238031,8241.8439379381,0.0,1.0
2024-11-15,24.9174,25.12,24.91,25.05,14761,24.2497269913122,24.4468982326311,24.2425252776608,24.3787739143077,15167.4178241995,0.0,1.0
2024-11-18,24.9627,25.03,24.92,24.98,8446,24.2938131573129,24.3593098233581,24.2522573231356,24.3106495959842,8678.54555539523,0.0,1.0
2024-11-19,24.8982,24.959,24.74,24.74,4557,24.2310414640006,24.2902123004872,24.0770805045897,24.0770805045897,4682.46887235805,0.0,1.0
2024-11-20,24.9799,24.9799,24.86,24.91,12344,24.3105522755295,24.3105522755295,24.193865050287,24.2425252776608,12683.8700373903,0.0,1.0
2024-11-21,25.3458,25.3885,25.05,25.05,3644,24.6666478194515,24.7082036536287,24.3787739143077,24.3787739143077,3744.33104473836,0.0,1.0
2024-11-22,25.6444,25.6444,25.52,25.53,14494,24.9572466973282,24.9572466973282,24.836180051622,24.8459120970968,14893.0664551147,0.0,1.0
2024-11-25,25.9504,26.1,25.86,25.86,17480,25.2550472888563,25.4006386891589,25.1670695977643,25.1670695977643,17961.2806427076,0.0,1.0
2024-11-26,25.7918,25.92,25.7001,25.92,2981,25.1006970476264,25.225461870613,25.0114541906227,25.225461870613,3063.07652150523,0.0,1.0
2024-11-27,25.8565,26.0481,25.84,26.0481,8214,25.1636633818481,25.3501293731448,25.1476055068148,25.3501293731448,8440.15784892453,0.0,1.0
2024-11-29,25.927,25.96,25.927,25.96,340,25.2322743024453,25.264390052512,25.2322743024453,25.264390052512,349.361293965709,0.0,1.0
2024-12-02,25.9312,26.0,25.75,25.96,11782,25.2363617615447,25.3033182344111,25.0600170975418,25.264390052512,12106.3963691294,0.0,1.0
2024-12-03,25.8263,25.93,25.81,25.93,8331,25.1342726045143,25.2351939160877,25.1184093703904,25.2351939160877,8560.37923537743,0.0,1.0
2024-12-04,25.8254,25.9,25.7508,25.9,5379,25.1333967204216,25.2059977796634,25.0607956611798,25.2059977796634,5527.10117718103,0.0,1.0
2024-12-05,25.6999,25.83,25.6999,25.83,4545,25.0112595497132,25.13787346134,25.0112595497132,25.13787346134,4670.13847374749,0.0,1.0
2024-12-06,25.59,25.76,25.54,25.76,5991,24.9043043699454,25.0697491430166,24.8556441425716,25.0697491430166,6155.95150631931,0.0,1.0
2024-12-09,25.534,25.75,25.52,25.75,12168,24.8498049152867,25.0600170975418,24.836180051622,25.0600170975418,12503.0241911022,0.0,1.0
2024-12-10,24.7005,24.85,24.6299,24.81,35079,24.7005,24.85,24.6299,24.81,35079,0.68008424,1.0
2024-12-11,24.7598,24.84,24.7146,24.76,15836,24.7598,24.84,24.7146,24.76,15836,0.0,1.0
2024-12-12,24.6465,24.78,24.62,24.78,56225,24.6465,24.78,24.62,24.78,56225,0.0,1.0
2024-12-13,24.5208,24.65,24.47,24.65,16956,24.5208,24.65,24.47,24.65,16956,0.0,1.0
2024-12-16,24.41,24.58,24.4,24.58,3568,24.41,24.58,24.4,24.58,3568,0.0,1.0
2024-12-17,24.1428,24.2842,24.1098,24.2842,28027,24.1428,24.2842,24.1098,24.2842,28027,0.0,1.0
2024-12-18,23.5095,24.2,23.5095,24.19,9435,23.5095,24.2,23.5095,24.19,9435,0.0,1.0
2024-12-19,23.49,23.68,23.43,23.68,44801,23.49,23.68,23.43,23.68,44801,0.0,1.0
2024-12-20,23.67,23.8,23.41,23.41,13829,23.67,23.8,23.41,23.41,13829,0.0,1.0
2024-12-23,23.6677,23.67,23.39,23.44,34192,23.6677,23.67,23.39,23.44,34192,0.0,1.0
2024-12-24,23.7767,23.7767,23.58,23.6,14138,23.7767,23.7767,23.58,23.6,14138,0.0,1.0
2024-12-26,23.8768,23.8768,23.7,23.7,2307,23.8768,23.8768,23.7,23.7,2307,0.0,1.0
2024-12-27,23.6969,23.89,23.57,23.74,3325,23.6969,23.89,23.57,23.74,3325,0.0,1.0
2024-12-30,23.56,23.61,23.41,23.41,19617,23.56,23.61,23.41,23.41,19617,0.0,1.0
2024-12-31,23.5996,23.7,23.56,23.61,15031,23.5996,23.7,23.56,23.61,15031,0.0,1.0
2025-01-02,23.5915,23.75,23.5699,23.75,2633,23.5915,23.75,23.5699,23.75,2633,0.0,1.0
2025-01-03,23.7676,23.8082,23.6609,23.6609,1408,23.7676,23.8082,23.6609,23.6609,1408,0.0,1.0
2025-01-06,23.7754,24.07,23.7629,23.9,8589,23.7754,24.07,23.7629,23.9,8589,0.0,1.0
2025-01-07,23.7617,23.91,23.7617,23.91,2199,23.7617,23.91,23.7617,23.91,2199,0.0,1.0
2025-01-08,23.7622,23.77,23.61,23.71,26210,23.7622,23.77,23.61,23.71,26210,0.0,1.0
2025-01-10,23.51,23.58,23.4101,23.57,127315,23.51,23.58,23.4101,23.57,127315,0.0,1.0
2025-01-13,23.6834,23.685,23.4888,23.4888,9100,23.6834,23.685,23.4888,23.4888,9100,0.0,1.0
2025-01-14,23.97,23.97,23.68,23.855,4342,23.97,23.97,23.68,23.855,4342,0.0,1.0
2025-01-15,24.17,24.29,24.06,24.29,16119,24.17,24.29,24.06,24.29,16119,0.0,1.0
2025-01-16,24.2602,24.2602,24.188,24.2599,1445,24.2602,24.2602,24.188,24.2599,1445,0.0,1.0
2025-01-17,24.3373,24.4357,24.3201,24.3701,4785,24.3373,24.4357,24.3201,24.3701,4785,0.0,1.0
2025-01-21,24.6358,24.64,24.5,24.56,6087,24.6358,24.64,24.5,24.56,6087,0.0,1.0
2025-01-22,24.4891,24.6,24.4891,24.57,5176,24.4891,24.6,24.4891,24.57,5176,0.0,1.0
2025-01-23,24.5715,24.59,24.43,24.5,8433,24.5715,24.59,24.43,24.5,8433,0.0,1.0
2025-01-24,24.59,24.59,24.5405,24.58,3880,24.59,24.59,24.5405,24.58,3880,0.0,1.0
2025-01-27,24.62,24.65,24.51,24.65,8037,24.62,24.65,24.51,24.65,8037,0.0,1.0
2025-01-28,24.47,24.58,24.38,24.57,8319,24.47,24.58,24.38,24.57,8319,0.0,1.0
2025-01-29,24.4149,24.54,24.4,24.52,18245,24.4149,24.54,24.4,24.52,18245,0.0,1.0
2025-01-30,24.6206,24.71,24.56,24.6199,3963,24.6206,24.71,24.56,24.6199,3963,0.0,1.0
2025-01-31,24.3538,24.61,24.3538,24.61,2591,24.3538,24.61,24.3538,24.61,2591,0.0,1.0
2025-02-03,24.12,24.22,23.81,23.89,10040,24.12,24.22,23.81,23.89,10040,0.0,1.0
2025-02-04,24.1957,24.24,24.09,24.09,13393,24.1957,24.24,24.09,24.09,13393,0.0,1.0
2025-02-05,24.33,24.36,24.2,24.2,3856,24.33,24.36,24.2,24.2,3856,0.0,1.0
2025-02-06,24.1834,24.4199,24.07,24.34,9130,24.1834,24.4199,24.07,24.34,9130,0.0,1.0
2025-02-07,24.015,24.27,24.0,24.259,3722,24.015,24.27,24.0,24.259,3722,0.0,1.0
2025-02-10,24.06,24.08,24.0289,24.0289,5233,24.06,24.08,24.0289,24.0289,5233,0.0,1.0
2025-02-11,24.0362,24.05,23.92,23.93,14590,24.0362,24.05,23.92,23.93,14590,0.0,1.0
2025-02-12,23.88,23.95,23.77,23.77,14795,23.88,23.95,23.77,23.77,14795,0.0,1.0
2025-02-13,24.1493,24.1493,23.98,23.98,15490,24.1493,24.1493,23.98,23.98,15490,0.0,1.0
2025-02-14,24.0762,24.25,24.059,24.2493,10903,24.0762,24.25,24.059,24.2493,10903,0.0,1.0
2025-02-18,24.2438,24.2438,24.09,24.09,8543,24.2438,24.2438,24.09,24.09,8543,0.0,1.0
2025-02-19,24.2067,24.23,24.1,24.175,3534,24.2067,24.23,24.1,24.175,3534,0.0,1.0
2025-02-20,24.1523,24.1523,24.0,24.13,23016,24.1523,24.1523,24.0,24.13,23016,0.0,1.0
2025-02-21,23.7791,24.22,23.76,24.22,29875,23.7791,24.22,23.76,24.22,29875,0.0,1.0
2025-02-24,23.81,23.93,23.73,23.89,14081,23.81,23.93,23.73,23.89,14081,0.0,1.0
2025-02-25,23.9154,23.99,23.79,23.99,12288,23.9154,23.99,23.79,23.99,12288,0.0,1.0
2025-02-26,23.85,24.07,23.84,24.0235,5663,23.85,24.07,23.84,24.0235,5663,0.0,1.0
2025-02-27,23.6039,23.86,23.6039,23.78,3770,23.6039,23.86,23.6039,23.78,3770,0.0,1.0
2025-02-28,23.76,23.76,23.5,23.669,11299,23.76,23.76,23.5,23.669,11299,0.0,1.0
2025-03-03,23.262,23.7408,23.204,23.74,2935,23.262,23.7408,23.204,23.74,2935,0.0,1.0
2025-03-04,22.9824,23.22,22.9,22.9,4682,22.9824,23.22,22.9,22.9,4682,0.0,1.0
2025-03-05,23.2676,23.2676,22.97,22.99,5921,23.2676,23.2676,22.97,22.99,5921,0.0,1.0
2025-03-06,23.1466,23.2389,23.01,23.05,3509,23.1466,23.2389,23.01,23.05,3509,0.0,1.0
2025-03-07,23.4762,23.49,23.1,23.23,456,23.4762,23.49,23.1,23.23,456,0.0,1.0
2025-03-10,23.199,23.42,23.106,23.42,1231,23.199,23.42,23.106,23.42,1231,0.0,1.0
2025-03-11,22.9416,23.09,22.82,23.09,2960,22.9416,23.09,22.82,23.09,2960,0.0,1.0
2025-03-12,22.7464,23.06,22.65,23.06,2367,22.7464,23.06,22.65,23.06,2367,0.0,1.0
2025-03-13,22.5148,22.81,22.4408,22.81,4130,22.5148,22.81,22.4408,22.81,4130,0.0,1.0
2025-03-14,22.9431,22.95,22.71,22.72,12270,22.9431,22.95,22.71,22.72,12270,0.0,1.0
2025-03-17,23.2862,23.369,23.14,23.19,13721,23.2862,23.369,23.14,23.19,13721,0.0,1.0
2025-03-18,23.1633,23.24,23.12,23.24,843,23.1633,23.24,23.12,23.24,843,0.0,1.0
2025-03-19,23.3485,23.43,23.14,23.14,1800,23.3485,23.43,23.14,23.14,1800,0.0,1.0
2025-03-20,23.2531,23.44,23.204,23.204,14016,23.2531,23.44,23.204,23.204,14016,0.0,1.0
2025-03-21,23.0763,23.0763,23.0763,23.0763,125,23.0763,23.0763,23.0763,23.0763,125,0.0,1.0
2025-03-24,23.5161,23.5161,23.43,23.44,2074,23.5161,23.5161,23.43,23.44,2074,0.0,1.0
2025-03-25,23.4132,23.57,23.4132,23.57,3582,23.4132,23.57,23.4132,23.57,3582,0.0,1.0
2025-03-26,23.4204,23.5293,23.37,23.4701,2017,23.4204,23.5293,23.37,23.4701,2017,0.0,1.0
2025-03-27,23.3829,23.43,23.2,23.2,6929,23.3829,23.43,23.2,23.2,6929,0.0,1.0
2025-03-28,22.9799,23.35,22.905,23.35,6225,22.9799,23.35,22.905,23.35,6225,0.0,1.0
2025-03-31,23.0635,23.15,22.78,22.78,9806,23.0635,23.15,22.78,22.78,9806,0.0,1.0
2025-04-01,23.1317,23.165,23.0501,23.08,5951,23.1317,23.165,23.0501,23.08,5951,0.0,1.0
2025-04-02,23.4228,23.4228,23.17,23.17,2424,23.4228,23.4228,23.17,23.17,2424,0.0,1.0
2025-04-03,22.0122,22.615,22.0122,22.595,33095,22.0122,22.615,22.0122,22.595,33095,0.0,1.0
2025-04-04,20.9,21.39,20.65,21.39,26292,20.9,21.39,20.65,21.39,26292,0.0,1.0
2025-04-07,20.6667,21.14,20.2,20.23,28187,20.6667,21.14,20.2,20.23,28187,0.0,1.0
2025-04-08,19.9993,21.46,19.98,21.46,10238,19.9993,21.46,19.98,21.46,10238,0.0,1.0
2025-04-09,21.8596,23.12,19.9702,20.15,65665,21.8596,23.12,19.9702,20.15,65665,0.0,1.0
2025-04-10,20.9933,21.3,20.95,21.3,2891,20.9933,21.3,20.95,21.3,2891,0.0,1.0
2025-04-11,21.3095,21.3095,20.68,20.8447,9179,21.3095,21.3095,20.68,20.8447,9179,0.0,1.0
2025-04-14,21.5682,21.638,21.32,21.59,7583,21.5682,21.638,21.32,21.59,7583,0.0,1.0
2025-04-15,21.422,21.64,21.422,21.57,4804,21.422,21.64,21.422,21.57,4804,0.0,1.0
2025-04-16,21.2206,21.47,21.165,21.39,6122,21.2206,21.47,21.165,21.39,6122,0.0,1.0
2025-04-17,21.4115,21.4701,21.315,21.33,5841,21.4115,21.4701,21.315,21.33,5841,0.0,1.0
2025-04-21,21.0633,21.2,20.892,21.2,4490,21.0633,21.2,20.892,21.2,4490,0.0,1.0
2025-04-22,21.5352,21.5352,21.3,21.3,3925,21.5352,21.5352,21.3,21.3,3925,0.0,1.0
2025-04-23,21.7397,21.8065,21.65,21.8065,641,21.7397,21.8065,21.65,21.8065,641,0.0,1.0
2025-04-24,22.1204,22.1204,21.84,21.84,5796,22.1204,22.1204,21.84,21.84,5796,0.0,1.0
2025-04-25,22.05,22.05,21.945,21.945,3952,22.05,22.05,21.945,21.945,3952,0.0,1.0
2025-04-28,22.1547,22.29,21.975,22.29,27094,22.1547,22.29,21.975,22.29,27094,0.0,1.0
2025-04-29,22.24,22.33,22.05,22.06,30472,22.24,22.33,22.05,22.06,30472,0.0,1.0
2025-04-30,22.2545,22.2545,21.915,22.02,1538,22.2545,22.2545,21.915,22.02,1538,0.0,1.0
2025-05-01,22.219,22.375,22.219,22.27,7184,22.219,22.375,22.219,22.27,7184,0.0,1.0
2025-05-02,22.5875,22.61,22.4295,22.4295,1788,22.5875,22.61,22.4295,22.4295,1788,0.0,1.0
2025-05-05,22.52,22.64,22.45,22.47,7923,22.52,22.64,22.45,22.47,7923,0.0,1.0
2025-05-06,22.4282,22.5,22.34,22.426,5067,22.4282,22.5,22.34,22.426,5067,0.0,1.0
2025-05-07,22.48,22.5681,22.4535,22.47,4488,22.48,22.5681,22.4535,22.47,4488,0.0,1.0
2025-05-08,22.8637,22.99,22.74,22.74,726,22.8637,22.99,22.74,22.74,726,0.0,1.0
2025-05-09,22.8596,22.91,22.81,22.875,2375,22.8596,22.91,22.81,22.875,2375,0.0,1.0
2025-05-12,23.579,23.65,23.53,23.53,2995,23.579,23.65,23.53,23.53,2995,0.0,1.0
2025-05-13,23.6072,23.67,23.6072,23.665,2184,23.6072,23.67,23.6072,23.665,2184,0.0,1.0
2025-05-14,23.3968,23.4799,23.39,23.4799,1291,23.3968,23.4799,23.39,23.4799,1291,0.0,1.0
2025-05-15,23.57,23.57,23.34,23.34,3583,23.57,23.57,23.34,23.34,3583,0.0,1.0
2025-05-16,23.85,23.85,23.5876,23.6076,8598,23.85,23.85,23.5876,23.6076,8598,0.0,1.0
2025-05-19,23.74,23.78,23.661,23.661,4785,23.74,23.78,23.661,23.661,4785,0.0,1.0
2025-05-20,23.77,23.8843,23.75,23.78,5842,23.77,23.8843,23.75,23.78,5842,0.0,1.0
2025-05-21,23.2729,23.62,23.2729,23.62,7110,23.2729,23.62,23.2729,23.62,7110,0.0,1.0
2025-05-22,23.235,23.27,23.235,23.27,2738,23.235,23.27,23.235,23.27,2738,0.0,1.0
2025-05-23,23.0925,23.119,23.0,23.0,716,23.0925,23.119,23.0,23.0,716,0.0,1.0
2025-05-27,23.585,23.61,23.39,23.39,8374,23.585,23.61,23.39,23.39,8374,0.0,1.0
2025-05-28,23.3781,23.58,23.3781,23.58,2946,23.3781,23.58,23.3781,23.58,2946,0.0,1.0
2025-05-29,23.5,23.5,23.4,23.409,3210,23.5,23.5,23.4,23.409,3210,0.0,1.0
2025-05-30,23.4306,23.4306,23.32,23.405,2390,23.4306,23.4306,23.32,23.405,2390,0.0,1.0
2025-06-02,23.41,23.41,23.27,23.27,23664,23.41,23.41,23.27,23.27,23664,0.0,1.0
2025-06-03,23.6805,23.7125,23.409,23.412,15553,23.6805,23.7125,23.409,23.412,15553,0.0,1.0
2025-06-04,23.609,23.7295,23.609,23.65,2220,23.609,23.7295,23.609,23.65,2220,0.0,1.0
2025-06-05,23.5583,23.6599,23.5583,23.6599,457,23.5583,23.6599,23.5583,23.6599,457,0.0,1.0
2025-06-06,23.7976,23.7976,23.6875,23.761,4556,23.7976,23.7976,23.6875,23.761,4556,0.0,1.0
2025-06-09,23.8964,23.98,23.89,23.92,3523,23.8964,23.98,23.89,23.92,3523,0.0,1.0
2025-06-10,24.0016,24.07,23.95,23.97,1637,24.0016,24.07,23.95,23.97,1637,0.0,1.0
2025-06-11,23.95,24.07,23.89,24.07,3446,23.95,24.07,23.89,24.07,3446,0.0,1.0
2025-06-12,23.9458,23.9458,23.78,23.78,3862,23.9458,23.9458,23.78,23.78,3862,0.0,1.0
2025-06-13,23.57,23.8,23.54,23.79,7201,23.57,23.8,23.54,23.79,7201,0.0,1.0
2025-06-16,23.8702,23.8702,23.73,23.74,1264,23.8702,23.8702,23.73,23.74,1264,0.0,1.0
2025-06-17,23.66,23.81,23.64,23.74,3007,23.66,23.81,23.64,23.74,3007,0.0,1.0
2025-06-18,23.61,23.76,23.59,23.68,6735,23.61,23.76,23.59,23.68,6735,0.0,1.0
2025-06-20,23.6399,23.78,23.57,23.78,7233,23.6399,23.78,23.57,23.78,7233,0.0,1.0
2025-06-23,23.7805,23.7805,23.585,23.6,5937,23.7805,23.7805,23.585,23.6,5937,0.0,1.0
2025-06-24,23.9665,23.9665,23.822,23.87,14410,23.9665,23.9665,23.822,23.87,14410,0.0,1.0
2025-06-25,23.7461,23.92,23.73,23.92,2176,23.7461,23.92,23.73,23.92,2176,0.0,1.0
2025-06-26,23.9926,23.9926,23.9635,23.9635,254,23.9926,23.9926,23.9635,23.9635,254,0.0,1.0
2025-06-27,24.0426,24.1,23.94,24.1,2057,24.0426,24.1,23.94,24.1,2057,0.0,1.0
2025-06-30,24.09,24.15,24.06,24.13,7768,24.09,24.15,24.06,24.13,7768,0.0,1.0
2025-07-01,24.6039,24.78,24.5,24.5,3317,24.6039,24.78,24.5,24.5,3317,0.0,1.0
2025-07-02,24.7114,24.7114,24.56,24.56,3048,24.7114,24.7114,24.56,24.56,3048,0.0,1.0
2025-07-03,24.8008,24.8324,24.77,24.77,7763,24.8008,24.8324,24.77,24.77,7763,0.0,1.0
2025-07-07,24.4641,24.7,24.44,24.56,6435,24.4641,24.7,24.44,24.56,6435,0.0,1.0
2025-07-08,24.68,24.694,24.49,24.53,4978,24.68,24.694,24.49,24.53,4978,0.0,1.0
2025-07-09,24.6652,24.6652,24.51,24.52,1887,24.6652,24.6652,24.51,24.52,1887,0.0,1.0
2025-07-10,24.85,24.92,24.85,24.92,1705,24.85,24.92,24.85,24.92,1705,0.0,1.0
2025-07-11,24.5894,24.61,24.57,24.59,4610,24.5894,24.61,24.57,24.59,4610,0.0,1.0
2025-07-14,24.5375,24.54,24.47,24.48,930,24.5375,24.54,24.47,24.48,930,0.0,1.0
2025-07-15,24.1266,24.47,24.1266,24.47,682,24.1266,24.47,24.1266,24.47,682,0.0,1.0
2025-07-16,24.2315,24.2315,24.0,24.13,314,24.2315,24.2315,24.0,24.13,314,0.0,1.0
2025-07-17,24.3652,24.3652,24.28,24.28,642,24.3652,24.3652,24.28,24.28,642,0.0,1.0
2025-07-18,24.2102,24.41,24.17,24.41,10375,24.2102,24.41,24.17,24.41,10375,0.0,1.0
2025-07-21,24.1403,24.35,24.1403,24.32,3932,24.1403,24.35,24.1403,24.32,3932,0.0,1.0
2025-07-22,24.6286,24.6286,24.42,24.42,13520,24.6286,24.6286,24.42,24.42,13520,0.0,1.0
2025-07-23,24.9608,24.9608,24.81,24.84,5377,24.9608,24.9608,24.81,24.84,5377,0.0,1.0
2025-07-24,24.648,24.96,24.648,24.96,3460,24.648,24.96,24.648,24.96,3460,0.0,1.0
2025-07-25,24.7954,24.8046,24.7954,24.8046,560,24.7954,24.8046,24.7954,24.8046,560,0.0,1.0
2025-07-28,24.68,24.7,24.68,24.7,1678,24.68,24.7,24.68,24.7,1678,0.0,1.0
2025-07-29,24.5348,24.64,24.53,24.64,1206,24.5348,24.64,24.53,24.64,1206,0.0,1.0
2025-07-30,24.3125,24.5499,24.24,24.5,13941,24.3125,24.5499,24.24,24.5,13941,0.0,1.0
2025-07-31,24.0218,24.335,24.0218,24.23,18518,24.0218,24.335,24.0218,24.23,18518,0.0,1.0
2025-08-01,23.762,23.762,23.71,23.75,1235,23.762,23.762,23.71,23.75,1235,0.0,1.0
2025-08-04,24.0501,24.07,23.89,23.89,3801,24.0501,24.07,23.89,23.89,3801,0.0,1.0
2025-08-05,24.1492,24.19,24.05,24.08,24602,24.1492,24.19,24.05,24.08,24602,0.0,1.0
2025-08-06,24.1,24.16,24.079,24.12,24685,24.1,24.16,24.079,24.12,24685,0.0,1.0
2025-08-07,24.0319,24.19,24.01,24.19,9187,24.0319,24.19,24.01,24.19,9187,0.0,1.0
2025-08-08,24.1158,24.1273,24.1158,24.1273,2741,24.1158,24.1273,24.1158,24.1273,2741,0.0,1.0
2025-08-11,24.0416,24.19,24.02,24.19,4965,24.0416,24.19,24.02,24.19,4965,0.0,1.0
2025-08-12,24.4818,24.4818,24.39,24.39,1468,24.4818,24.4818,24.39,24.39,1468,0.0,1.0
2025-08-13,25.0268,25.0325,24.62,24.62,17445,25.0268,25.0325,24.62,24.62,17445,0.0,1.0
2025-08-14,24.8251,24.8251,24.7517,24.7517,3263,24.8251,24.8251,24.7517,24.7517,3263,0.0,1.0
2025-08-15,24.82,24.89,24.81,24.89,3683,24.82,24.89,24.81,24.89,3683,0.0,1.0
2025-08-18,24.8258,24.89,24.8,24.89,5426,24.8258,24.89,24.8,24.89,5426,0.0,1.0
2025-08-19,24.9213,25.05,24.8734,25.05,4713,24.9213,25.05,24.8734,25.05,4713,0.0,1.0
2025-08-20,24.907,24.925,24.8644,24.925,3097,24.907,24.925,24.8644,24.925,3097,0.0,1.0
2025-08-21,24.87,24.96,24.86,24.86,6230,24.87,24.96,24.86,24.86,6230,0.0,1.0
2025-08-22,25.5085,25.557,25.49,25.5,1839,25.5085,25.557,25.49,25.5,1839,0.0,1.0
2025-08-25,25.3214,25.53,25.3214,25.53,2888,25.3214,25.53,25.3214,25.53,2888,0.0,1.0
2025-08-26,25.2663,25.2663,25.2663,25.2663,211,25.2663,25.2663,25.2663,25.2663,211,0.0,1.0
2025-08-27,25.4354,25.4414,25.25,25.25,13151,25.4354,25.4414,25.25,25.25,13151,0.0,1.0
2025-08-28,25.3273,25.3273,25.2399,25.24,4526,25.3273,25.3273,25.2399,25.24,4526,0.0,1.0
2025-08-29,25.3401,25.3401,25.2892,25.31,4645,25.3401,25.3401,25.2892,25.31,4645,0.0,1.0
2025-09-02,25.321,25.321,25.321,25.321,282,25.321,25.321,25.321,25.321,282,0.0,1.0
2025-09-03,25.2853,25.2853,25.2299,25.23,489,25.2853,25.2853,25.2299,25.23,489,0.0,1.0
2025-09-04,25.476,25.476,25.26,25.27,16275,25.476,25.476,25.26,25.27,16275,0.0,1.0
2025-09-05,25.575,25.62,25.5,25.5,7552,25.575,25.62,25.5,25.5,7552,0.0,1.0
2025-09-08,25.5419,25.5419,25.36,25.36,6713,25.5419,25.5419,25.36,25.36,6713,0.0,1.0
2025-09-09,25.3921,25.4655,25.38,25.44,1871,25.3921,25.4655,25.38,25.44,1871,0.0,1.0
2025-09-10,25.3241,25.37,25.2172,25.37,3932,25.3241,25.37,25.2172,25.37,3932,0.0,1.0
2025-09-11,25.7558,25.7558,25.5,25.5,6115,25.7558,25.7558,25.5,25.5,6115,0.0,1.0
2025-09-12,25.4907,25.68,25.49,25.68,3704,25.4907,25.68,25.49,25.68,3704,0.0,1.0
2025-09-15,25.3665,25.41,25.3665,25.3675,1398,25.3665,25.41,25.3665,25.3675,1398,0.0,1.0
2025-09-16,25.23,25.34,25.23,25.33,3131,25.23,25.34,25.23,25.33,3131,0.0,1.0
2025-09-17,25.3166,25.5,25.3,25.3,6625,25.3166,25.5,25.3,25.3,6625,0.0,1.0
2025-09-18,25.5174,25.56,25.3994,25.3994,1555,25.5174,25.56,25.3994,25.3994,1555,0.0,1.0
2025-09-19,25.3637,25.56,25.3486,25.56,3031,25.3637,25.56,25.3486,25.56,3031,0.0,1.0
2025-09-22,25.4227,25.45,25.3,25.36,12622,25.4227,25.45,25.3,25.36,12622,0.0,1.0
2025-09-23,25.4261,25.55,25.4261,25.55,3237,25.4261,25.55,25.4261,25.55,3237,0.0,1.0
2025-09-24,25.32,25.5023,25.32,25.42,7087,25.32,25.5023,25.32,25.42,7087,0.0,1.0
2025-09-25,25.1028,25.26,25.0799,25.26,10833,25.1028,25.26,25.0799,25.26,10833,0.0,1.0
2025-09-26,25.4025,25.4025,25.34,25.34,1331,25.4025,25.4025,25.34,25.34,1331,0.0,1.0
2025-09-29,25.47,25.47,25.3899,25.39,1882,25.47,25.47,25.3899,25.39,1882,0.0,1.0
2025-09-30,25.5005,25.5005,25.34,25.46,2077,25.5005,25.5005,25.34,25.46,2077,0.0,1.0
2025-10-01,25.69,25.7,25.5999,25.65,2406,25.69,25.7,25.5999,25.65,2406,0.0,1.0
2025-10-02,25.6963,25.6963,25.6963,25.6963,211,25.6963,25.6963,25.6963,25.6963,211,0.0,1.0
2025-10-03,25.8742,25.99,25.8742,25.9709,2453,25.8742,25.99,25.8742,25.9709,2453,0.0,1.0
2025-10-06,25.7551,25.92,25.7551,25.92,1406,25.7551,25.92,25.7551,25.92,1406,0.0,1.0
2025-10-07,25.5675,25.74,25.5655,25.74,2698,25.5675,25.74,25.5655,25.74,2698,0.0,1.0
2025-10-08,25.6467,25.7,25.5988,25.5988,31277,25.6467,25.7,25.5988,25.5988,31277,0.0,1.0
2025-10-09,25.3485,25.61,25.316,25.61,5213,25.3485,25.61,25.316,25.61,5213,0.0,1.0
2025-10-10,24.7769,25.43,24.7769,25.43,17533,24.7769,25.43,24.7769,25.43,17533,0.0,1.0
2025-10-13,25.1041,25.1041,25.03,25.045,1877,25.1041,25.1041,25.03,25.045,1877,0.0,1.0
2025-10-14,25.3748,25.3748,24.89,24.89,1035,25.3748,25.3748,24.89,24.89,1035,0.0,1.0
2025-10-15,25.3692,25.59,25.3692,25.59,6112,25.3692,25.59,25.3692,25.59,6112,0.0,1.0
2025-10-16,25.1908,25.45,25.13,25.37,4660,25.1908,25.45,25.13,25.37,4660,0.0,1.0
2025-10-17,25.264,25.27,25.12,25.2,2510,25.264,25.27,25.12,25.2,2510,0.0,1.0
2025-10-20,25.4718,25.5,25.4,25.4,6817,25.4718,25.5,25.4,25.4,6817,0.0,1.0
2025-10-21,25.52,25.62,25.05,25.05,17997,25.52,25.62,25.05,25.05,17997,0.0,1.0
2025-10-22,25.41,25.56,25.4,25.52,4723,25.41,25.56,25.4,25.52,4723,0.0,1.0
2025-10-23,25.5545,25.6,25.45,25.465,5445,25.5545,25.6,25.45,25.465,5445,0.0,1.0
2025-10-24,25.5,25.59,25.5,25.59,5954,25.5,25.59,25.5,25.59,5954,0.0,1.0
2025-10-27,25.56,25.68,25.53,25.68,4090,25.56,25.68,25.53,25.68,4090,0.0,1.0
2025-10-28,25.4519,25.57,25.4519,25.53,18346,25.4519,25.57,25.4519,25.53,18346,0.0,1.0
2025-10-29,25.0961,25.41,25.04,25.3594,8656,25.0961,25.41,25.04,25.3594,8656,0.0,1.0
2025-10-30,24.9591,25.19,24.9591,25.17,1315,24.9591,25.19,24.9591,25.17,1315,0.0,1.0
2025-10-31,25.0275,25.03,24.95,25.0,1885,25.0275,25.03,24.95,25.0,1885,0.0,1.0
2025-11-03,24.98,24.99,24.75,24.99,13268,24.98,24.99,24.75,24.99,13268,0.0,1.0
2025-11-04,24.7781,25.15,24.73,25.15,4619,24.7781,25.15,24.73,25.15,4619,0.0,1.0
2025-11-05,25.0213,25.1,24.84,24.84,6027,25.0213,25.1,24.84,24.84,6027,0.0,1.0
2025-11-06,24.81,25.04,24.81,25.04,7413,24.81,25.04,24.81,25.04,7413,0.0,1.0
2025-11-07,25.048,25.06,24.82,24.84,4311,25.048,25.06,24.82,24.84,4311,0.0,1.0
2025-11-10,25.1883,25.22,25.09,25.09,3812,25.1883,25.22,25.09,25.09,3812,0.0,1.0
2025-11-11,25.4082,25.45,25.33,25.33,1290,25.4082,25.45,25.33,25.33,1290,0.0,1.0
2025-11-12,25.5161,25.6,25.5161,25.53,1203,25.5161,25.6,25.5161,25.53,1203,0.0,1.0
2025-11-13,25.2852,25.6,25.2852,25.6,3040,25.2852,25.6,25.2852,25.6,3040,0.0,1.0
2025-11-14,25.1824,25.3,25.15,25.15,1614,25.1824,25.3,25.15,25.15,1614,0.0,1.0
2025-11-17,24.8225,25.21,24.7927,25.2,5917,24.8225,25.21,24.7927,25.2,5917,0.0,1.0
2025-11-18,24.9148,24.9148,24.69,24.69,765,24.9148,24.9148,24.69,24.69,765,0.0,1.0
2025-11-19,24.8051,24.87,24.77,24.858,2551,24.8051,24.87,24.77,24.858,2551,0.0,1.0
2025-11-20,24.5109,25.063,24.5,25.02,3417,24.5109,25.063,24.5,25.02,3417,0.0,1.0
2025-11-21,25.1074,25.21,25.07,25.08,3046,25.1074,25.21,25.07,25.08,3046,0.0,1.0
2025-11-24,25.2622,25.28,25.08,25.08,3899,25.2622,25.28,25.08,25.08,3899,0.0,1.0
2025-11-25,25.7331,25.7802,25.7027,25.76,1761,25.7331,25.7802,25.7027,25.76,1761,0.0,1.0
2025-11-26,25.9353,25.9701,25.9152,25.9152,6089,25.9353,25.9701,25.9152,25.9152,6089,0.0,1.0