date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-10-11,19.991,20.11,19.97,20.01,31942,18.9358077304347,19.0485265098816,18.9159161811206,18.9538048464809,33721.9584762514,0.0,1.0
2022-10-12,19.9666,20.12,19.9666,20.12,15854,18.912695644565,19.0579986762216,18.912695644565,19.0579986762216,16737.4594478269,0.0,1.0
2022-10-13,20.1175,20.15,19.8057,19.98,19719,19.0556306346366,19.0864151752419,18.7602884881532,18.9253883474607,20817.8354264981,0.0,1.0
2022-10-14,19.9621,20.36,19.95,20.13,25350,18.9084331697119,19.2853306683833,18.8969718484404,19.0674708425617,26762.6212313873,0.0,1.0
2022-10-17,20.1507,20.18,19.99,19.99,12546,19.0870782268857,19.1148316742621,18.9348605138007,18.9348605138007,13245.122128954,0.0,1.0
2022-10-18,20.1984,20.3,20.16,20.16,16888,19.1322604603278,19.2284976703429,19.0958873415819,19.0958873415819,17829.0787911506,0.0,1.0
2022-10-19,20.1558,20.21,20.11,20.2,13600,19.0919090317191,19.1432481732823,19.0485265098816,19.1337760069422,14357.8559663458,0.0,1.0
2022-10-20,20.1044,20.2319,20.1044,20.19,11956,19.0432220967311,19.163992217567,19.0432220967311,19.1243038406021,12622.2445539435,0.0,1.0
2022-10-21,20.245,20.27,20.12,20.12,24892,19.1764007554725,19.2000811713227,19.0579986762216,19.0579986762216,26279.0993172265,0.0,1.0
2022-10-24,20.235,20.24,20.1541,20.1877,17934,19.1669285891324,19.1716646723025,19.0902987634413,19.1221252423439,18933.3668309152,0.0,1.0
2022-10-25,20.2749,20.3,20.1851,20.1851,31473,19.2047225328293,19.2284976703429,19.1196624790955,19.1196624790955,33226.8235903532,0.0,1.0
2022-10-26,20.3002,20.37,20.2831,20.29,19946,19.2286871136697,19.2948028347234,19.2124897092282,19.2190255040028,21057.4849341716,0.0,1.0
2022-10-27,20.306,20.35,20.306,20.35,7064,19.234180970147,19.2758585020433,19.234180970147,19.2758585020433,7457.63930487256,0.0,1.0
2022-10-28,20.3698,20.39,20.21,20.21,17443,19.2946133913966,19.3137471674035,19.1432481732823,19.1432481732823,18415.0060015419,0.0,1.0
2022-10-31,20.369,20.46,20.2901,20.46,29829,19.2938556180894,19.380052331784,19.2191202256662,19.380052331784,31491.2121779507,0.0,1.0
2022-11-01,20.3648,20.381,20.17,20.18,10059,19.2898773082266,19.3052222176975,19.105359507922,19.1148316742621,10619.5347915789,0.0,1.0
2022-11-02,20.27,20.45,20.27,20.3599,37204,19.2000811713227,19.370580165444,19.2000811713227,19.2852359467199,39277.1818655831,0.0,1.0
2022-11-03,20.24,20.28,20.22,20.23,31032,19.1716646723025,19.2095533376628,19.1527203396223,19.1621925059624,32761.2489961503,0.0,1.0
2022-11-04,20.4,20.41,20.26,20.26,32260,19.3232193337436,19.3326915000837,19.1906090049826,19.1906090049826,34057.6789319351,0.0,1.0
2022-11-07,20.4179,20.45,20.37,20.41,41009,19.3401745114923,19.370580165444,19.2948028347234,19.3326915000837,43294.2143620498,0.0,1.0
2022-11-08,20.44,20.49,20.39,20.43,48379,19.3611079991039,19.4084688308042,19.3137471674035,19.3516358327638,51074.9054261651,0.0,1.0
2022-11-09,20.3282,20.4399,20.31,20.4199,38399,19.2552091794219,19.3610132774405,19.237969836683,19.3420689447603,40538.7728861554,0.0,1.0
2022-11-10,20.7193,20.72,20.33,20.33,76398,19.6256656049821,19.6263286566259,19.2569141693631,19.2569141693631,80655.2558909476,0.0,1.0
2022-11-11,20.77,20.86,20.7,20.86,97754,19.6736894883262,19.7589389853868,19.6073843239457,19.7589389853868,103201.312656924,0.0,1.0
2022-11-14,20.66,20.8,20.65,20.8,45845,19.5694956585854,19.7021059873464,19.5600234922454,19.7021059873464,48399.6990277299,0.0,1.0
2022-11-15,20.73,20.9199,20.67,20.67,1280837,19.6358008229659,19.8156772617639,19.5789678249255,19.5789678249255,1352211.26193872,0.0,1.0
2022-11-16,20.6752,20.79,20.67,20.79,31152,19.5838933514224,19.6926338210064,19.5789678249255,19.6926338210064,32887.9359605592,0.0,1.0
2022-11-17,20.65,20.65,20.53,20.65,80186,19.5600234922454,19.5600234922454,19.4463574961645,19.5600234922454,84654.3410674563,0.0,1.0
2022-11-18,20.6716,20.68,20.619,20.63,28813,19.5804833715399,19.5884399912656,19.5306597765912,19.5410791595652,30418.5958792885,0.0,1.0
2022-11-21,20.63,20.68,20.6001,20.68,190379,19.5410791595652,19.5884399912656,19.5127573822084,19.5884399912656,200987.81331007,0.0,1.0
2022-11-22,20.7,20.72,20.65,20.65,37775,19.6073843239457,19.6263286566259,19.5600234922454,19.5600234922454,39880.000671229,0.0,1.0
2022-11-23,20.75,20.78,20.6901,20.78,71840,19.6547451556461,19.6831616546663,19.5980068792691,19.6831616546663,75843.262692815,0.0,1.0
2022-11-25,20.76,20.85,20.76,20.85,23601,19.6642173219861,19.7494668190468,19.6642173219861,19.7494668190468,24916.1587251271,0.0,1.0
2022-11-28,20.6,20.7199,20.57,20.57,60146,19.512662660545,19.6262339349625,19.4842461615248,19.4842461615248,63497.6180111645,0.0,1.0
2022-11-29,20.67,20.7299,20.66,20.685,71647,19.5789678249255,19.6357061013025,19.5694956585854,19.5931760744356,75639.5078250574,0.0,1.0
2022-11-30,20.88,20.92,20.69,20.76,29876,19.777883318067,19.8157719834273,19.5979121576057,19.6642173219861,31540.8312390109,0.0,1.0
2022-12-01,20.88,20.95,20.855,20.916,33126,19.777883318067,19.8441884824475,19.7542029022168,19.8119831168912,34971.9365250862,0.0,1.0
2022-12-02,20.8699,20.89,20.75,20.8101,25735,19.7683164300635,19.7873554844071,19.6547451556461,19.7116728753499,27169.0752421993,0.0,1.0
2022-12-05,20.51,20.8,20.51,20.71,19659,19.4274131634844,19.7021059873464,19.4274131634844,19.6168564902858,20754.4919442936,0.0,1.0
2022-12-06,20.61,20.7,20.55,20.69,31820,19.5221348268851,19.6073843239457,19.4653018288447,19.5979121576057,33593.1600624356,0.0,1.0
2022-12-07,20.55,20.75,20.55,20.75,15031,19.4653018288447,19.6547451556461,19.4653018288447,19.6547451556461,15868.5980169223,0.0,1.0
2022-12-08,20.53,20.8,20.53,20.8,57243,19.4463574961645,19.7021059873464,19.4463574961645,19.7021059873464,60432.8491971718,0.0,1.0
2022-12-09,20.6,20.6999,20.59,20.64,53568,19.512662660545,19.6072896022823,19.503190494205,19.5505513259053,56553.0609121481,0.0,1.0
2022-12-12,20.625,20.79,20.6,20.79,35184,19.5363430763952,19.6926338210064,19.512662660545,19.6926338210064,37144.6179646994,0.0,1.0
2022-12-13,20.73,20.94,20.69,20.93,26160,19.6358008229659,19.8347163161074,19.5979121576057,19.8252441497673,27617.7582411476,0.0,1.0
2022-12-14,20.74,20.85,20.72,20.85,26827,19.645272989306,19.7494668190468,19.6263286566259,19.7494668190468,28321.9266183206,0.0,1.0
2022-12-15,20.55,20.69,20.52,20.69,83931,19.4653018288447,19.5979121576057,19.4368853298245,19.5979121576057,88608.0300817184,0.0,1.0
2022-12-16,20.48,20.515,20.4,20.5093,41349,19.3989966644642,19.4321492466544,19.3232193337436,19.4267501118406,43653.1607612083,0.0,1.0
2022-12-19,20.3699,20.42,20.32,20.4001,48245,19.29470811306,19.3421636664238,19.247442003023,19.323314055407,50933.4383159085,0.0,1.0
2022-12-20,20.41,20.42,20.3,20.3,17090,19.3326915000837,19.3421636664238,19.2284976703429,19.2284976703429,18042.335181239,0.0,1.0
2022-12-21,20.49,20.52,20.44,20.45,43593,19.4084688308042,19.4368853298245,19.3611079991039,19.370580165444,46022.2069956556,0.0,1.0
2022-12-22,20.3397,20.51,20.2304,20.51,79400,19.3489856911209,19.5109906500533,19.2450095195923,19.5109906500533,83465.4697554042,0.08750218,1.0
2022-12-23,20.36,20.3807,20.3201,20.37,11595,19.3682969105356,19.387988646589,19.3303403758239,19.3778098265034,12188.6917105027,0.0,1.0
2022-12-27,20.43,20.62,20.37,20.62,16981,19.4348873223105,19.6156327256996,19.3778098265034,19.6156327256996,17850.467782324,0.0,1.0
2022-12-28,20.26,20.5,20.25,20.5,57664,19.2731677508571,19.5014777340854,19.2636548348893,19.5014777340854,60616.534609265,0.0,1.0
2022-12-29,20.39,20.45,20.3,20.3,16413,19.3968356584391,19.4539131542462,19.3112194147285,19.3112194147285,17253.3848248798,0.0,1.0
2022-12-30,20.3792,20.58,20.305,20.58,13368,19.3865617091939,19.5775810618282,19.3159758727124,19.5775810618282,14052.4735477361,0.0,1.0
2023-01-03,20.34,20.41,20.32,20.32,10343,19.3492710785999,19.4158614903748,19.3302452466642,19.3302452466642,10872.5863183898,0.0,1.0
2023-01-04,20.53,20.56,20.45,20.52,18922,19.530016481989,19.5585552298925,19.4539131542462,19.5205035660211,19890.8516210549,0.0,1.0
2023-01-05,20.42,20.48,20.42,20.48,9829,19.4253744063427,19.4824519021498,19.4253744063427,19.4824519021498,10332.2682899983,0.0,1.0
2023-01-06,20.61,20.69,20.53,20.53,13767,19.6061198097318,19.6822231374745,19.530016481989,19.530016481989,14471.9033012928,0.0,1.0
2023-01-09,20.66,20.89,20.66,20.89,12095,19.653684389571,19.8724814568315,19.653684389571,19.8724814568315,12714.292905436,0.0,1.0
2023-01-10,20.715,20.74,20.64,20.7,34483,19.7060054273941,19.7297877173138,19.6346585576353,19.6917360534424,36248.6120097684,0.0,1.0
2023-01-11,20.8002,20.83,20.7677,20.789,8649,19.7870554714402,19.8154039610244,19.7561384945447,19.7764010055562,9091.84946995582,0.0,1.0
2023-01-12,20.93,20.99,20.84,20.99,159764,19.9105331207028,19.9676106165099,19.8249168769922,19.9676106165099,167944.29861464,0.0,1.0
2023-01-13,20.92,20.95,20.7,20.7,37054,19.901020204735,19.9295589526385,19.6917360534424,19.6917360534424,38951.2533541153,0.0,1.0
2023-01-17,20.93,21.05,20.87,21.05,176109,19.9105331207028,20.024688112317,19.8534556248958,20.024688112317,185126.201677009,0.0,1.0
2023-01-18,20.81,21.01,20.81,21.0,239655,19.7963781290887,19.9866364484456,19.7963781290887,19.9771235324778,251925.908743469,0.0,1.0
2023-01-19,20.77,20.94,20.75,20.94,110505,19.7583264652173,19.9200460366707,19.7393006332816,19.9200460366707,116163.120092203,0.0,1.0
2023-01-20,20.9108,20.93,20.78,20.82,28783,19.8922683220446,19.9105331207028,19.7678393811852,19.8058910450565,30256.758387529,0.0,1.0
2023-01-23,20.9731,21.0,20.9201,20.94,37025,19.9515337885243,19.9771235324778,19.9011153338947,19.9200460366707,38920.7684848091,0.0,1.0
2023-01-24,20.98,21.01,20.9161,20.94,41804,19.9580977005421,19.9866364484456,19.8973101675075,19.9200460366707,43944.4647059814,0.0,1.0
2023-01-25,20.99,21.01,20.8831,21.0,36232,19.9676106165099,19.9866364484456,19.8659175448136,19.9771235324778,38087.164989645,0.0,1.0
2023-01-26,21.11,21.11,20.97,21.06,27292,20.0817656081241,20.0817656081241,19.9485847845742,20.0342010282849,28689.415624238,0.0,1.0
2023-01-27,21.09,21.14,21.06,21.14,9348,20.0627397761884,20.1103043560276,20.0342010282849,20.1103043560276,9826.63994047254,0.0,1.0
2023-01-30,20.96,21.09,20.96,21.06,9678,19.9390718686064,20.0627397761884,19.9390718686064,20.0342010282849,10173.5367291285,0.0,1.0
2023-01-31,21.12,21.12,20.9343,20.9343,16601,20.0912785240919,20.0912785240919,19.914623674569,19.914623674569,17451.0108741747,0.0,1.0
2023-02-01,21.15,21.25,21.02,21.23,17509,20.1198172719955,20.2149464316739,19.9961493644135,20.1959205997382,18405.5026441735,0.0,1.0
2023-02-02,21.26,21.3,21.2,21.3,33706,20.2244593476418,20.2625110115132,20.1673818518347,20.2625110115132,35431.827752842,0.0,1.0
2023-02-03,21.0975,21.18,21.0301,21.06,33812,20.0698744631643,20.148356019899,20.005757409541,20.0342010282849,35543.2552061679,0.0,1.0
2023-02-06,20.95,21.0,20.932,20.94,23551,19.9295589526385,19.9771235324778,19.9124357038964,19.9200460366707,24756.8674837472,0.0,1.0
2023-02-07,21.06,21.07,20.86,20.86,60426,20.0342010282849,20.0437139442527,19.8439427089279,19.8439427089279,63519.9556100762,0.0,1.0
2023-02-08,21.0,21.08,20.9564,21.08,21291,19.9771235324778,20.0532268602205,19.935647218858,20.0532268602205,22381.1500826488,0.0,1.0
2023-02-09,20.89,21.16,20.88,21.16,19365,19.8724814568315,20.1293301879633,19.8629685408636,20.1293301879633,20356.5342797658,0.0,1.0
2023-02-10,20.93,20.94,20.87,20.94,8073,19.9105331207028,19.9200460366707,19.8534556248958,19.9200460366707,8486.35689339271,0.0,1.0
2023-02-13,20.98,21.05,20.79,20.79,21717,19.9580977005421,20.024688112317,19.777352297153,19.777352297153,22828.9623007319,0.0,1.0
2023-02-14,21.02,21.06,20.9265,21.06,31954,19.9961493644135,20.0342010282849,19.9072036001141,20.0342010282849,33590.1211657958,0.0,1.0
2023-02-15,21.0,21.0,20.8601,20.9,9513,19.9771235324778,19.9771235324778,19.8440378380876,19.8819943727993,10000.0883348005,0.0,1.0
2023-02-16,20.9136,20.9601,20.8724,20.91,14132,19.8949319385156,19.9391669977661,19.855738724728,19.8915072887672,14855.5921735941,0.0,1.0
2023-02-17,20.83,20.91,20.78,20.91,11421,19.8154039610244,19.8915072887672,19.7678393811852,19.8915072887672,12005.7824946659,0.0,1.0
2023-02-21,20.73,20.84,20.6701,20.82,16997,19.7202748013459,19.8249168769922,19.6632924346985,19.8058910450565,17867.2870205618,0.0,1.0
2023-02-22,20.6832,20.73,20.61,20.73,26703,19.6757543546164,19.7202748013459,19.6061198097318,19.7202748013459,28070.2574166066,0.0,1.0
2023-02-23,20.7156,20.75,20.6252,20.71,4383,19.7065762023522,19.7393006332816,19.6205794420029,19.7012489694102,4607.42007478511,0.0,1.0
2023-02-24,20.49,20.55,20.44,20.55,118200,19.4919648181176,19.5490423139247,19.4444002382784,19.5490423139247,124252.122482227,0.0,1.0
2023-02-27,20.607,20.74,20.56,20.74,22495,19.6032659349414,19.7297877173138,19.5585552298925,19.7297877173138,23646.7977600481,0.0,1.0
2023-02-28,20.63,20.71,20.55,20.71,32060,19.6251456416675,19.7012489694102,19.5490423139247,19.7012489694102,33701.5486191216,0.0,1.0
2023-03-01,20.67,20.68,20.6,20.68,72268,19.6631973055388,19.6727102215067,19.5966068937639,19.6727102215067,75968.2943108762,0.0,1.0
2023-03-02,20.62,20.638,20.5333,20.5333,185223,19.6156327256996,19.6327559744417,19.5331557442584,19.5331557442584,194706.860258253,0.0,1.0
2023-03-03,20.82,20.84,20.705,20.73,7441,19.8058910450565,19.8249168769922,19.6964925114263,19.7202748013459,7821.99698299704,0.0,1.0
2023-03-06,20.76,20.82,20.75,20.77,5269,19.7488135492495,19.8058910450565,19.7393006332816,19.7583264652173,5538.78539220686,0.0,1.0
2023-03-07,20.58,20.7299,20.56,20.676,6638,19.5775810618282,19.7201796721862,19.5585552298925,19.6689050551195,6977.88146393419,0.0,1.0
2023-03-08,20.59,20.6,20.5,20.57,19174,19.5870939777961,19.5966068937639,19.5014777340854,19.5680681458604,20155.7546233013,0.0,1.0
2023-03-09,20.375,20.7,20.35,20.7,27512,19.3825662844874,19.6917360534424,19.3587839945677,19.6917360534424,28920.6801500086,0.0,1.0
2023-03-10,20.16,20.3893,20.1401,20.27,18510,19.1780385911787,19.3961697543214,19.1591078884026,19.282680666825,19457.7562364299,0.0,1.0
2023-03-13,20.06,20.17,19.99,20.16,16656,19.0829094315002,19.1875515071465,19.0163190197253,19.1780385911787,17508.8270056173,0.0,1.0
2023-03-14,20.12,20.16,20.1,20.156,139237,19.1399869273073,19.1780385911787,19.1209610953716,19.1742334247915,146366.267157849,0.0,1.0
2023-03-15,20.0,20.11,19.9,19.9,12956,19.0258319356931,19.1304740113394,18.9307027760147,18.9307027760147,13619.3781631111,0.0,1.0
2023-03-16,20.01,20.1001,19.892,20.08,9563,19.035344851661,19.1210562245313,18.9230924432404,19.1019352634359,10052.6484542938,0.0,1.0
2023-03-17,19.925,20.1,19.925,20.1,4898,18.9544850659343,19.1209610953716,18.9544850659343,19.1209610953716,5148.78930556637,0.0,1.0
2023-03-20,19.95,20.08,19.91,20.08,10079,18.9782673558539,19.1019352634359,18.9402156919825,19.1019352634359,10595.068887465,0.0,1.0
2023-03-21,20.05,20.25,19.9701,19.9701,27016,19.0733965155324,19.2636548348893,18.9973883169493,18.9973883169493,28399.2837646347,0.0,1.0
2023-03-22,20.07,20.3099,20.07,20.1701,17813,19.092422347468,19.3206372015367,19.092422347468,19.1876466363062,18725.068170693,0.0,1.0
2023-03-23,20.06,20.21,20.05,20.18,22608,19.0829094315002,19.2256031710179,19.0733965155324,19.1970644231144,23765.583630103,0.0,1.0
2023-03-24,20.05,20.09,19.98,20.01,26440,19.0733965155324,19.1114481794037,19.0068061037574,19.035344851661,27793.7911880716,0.0,1.0
2023-03-27,20.09,20.15,19.91,20.1,119541,19.1114481794037,19.1685256752108,18.9402156919825,19.1209610953716,125661.784887038,0.0,1.0
2023-03-28,20.17,20.17,20.1163,20.1357,11028,19.1875515071465,19.1875515071465,19.1364671483992,19.1549222053768,11592.6599554484,0.0,1.0
2023-03-29,20.21,20.25,20.11,20.2245,22236,19.2256031710179,19.2636548348893,19.1304740113394,19.2393968991713,23374.5363410727,0.0,1.0
2023-03-30,20.3,20.3099,20.27,20.3001,7654,19.3112194147285,19.3206372015367,19.282680666825,19.3113145438882,8045.9030920386,0.0,1.0
2023-03-31,20.38,20.38,20.34,20.3401,8948,19.3873227424713,19.3873227424713,19.3492710785999,19.3493662077596,9406.15898452591,0.0,1.0
2023-04-03,20.41,20.44,20.36,20.434,13539,19.4158614903748,19.4444002382784,19.3682969105356,19.4386924886977,14232.2291564033,0.0,1.0
2023-04-04,20.36,20.52,20.34,20.52,47349,19.3682969105356,19.5205035660211,19.3492710785999,19.5205035660211,49773.3819577914,0.0,1.0
2023-04-05,20.3,20.3555,20.29,20.34,17320,19.3112194147285,19.3640160983501,19.3017064987607,19.3492710785999,18206.8253924887,0.0,1.0
2023-04-06,20.38,20.4,20.3,20.4,5344,19.3873227424713,19.406348574407,19.3112194147285,19.406348574407,5617.62557144686,0.0,1.0
2023-04-10,20.35,20.37,20.31,20.3581,6570,19.3587839945677,19.3778098265034,19.3207323306964,19.3664894565017,6906.39970142327,0.0,1.0
2023-04-11,20.46,20.46,20.38,20.38,36848,19.4634260702141,19.4634260702141,19.3873227424713,19.3873227424713,38734.7056618027,0.0,1.0
2023-04-12,20.44,20.4899,20.41,20.44,29697,19.4444002382784,19.4918696889579,19.4158614903748,19.4444002382784,31217.557371867,0.0,1.0
2023-04-13,20.47,20.5199,20.46,20.475,11622,19.4729389861819,19.5204084368615,19.4634260702141,19.4776954441658,12217.0741750291,0.0,1.0
2023-04-14,20.41,20.4394,20.4,20.435,3750,19.4158614903748,19.4438294633203,19.406348574407,19.4396437802944,3942.00896199958,0.0,1.0
2023-04-17,20.46,20.4699,20.39,20.3983,6873,19.4634260702141,19.4728438570222,19.3968356584391,19.4047313786924,7224.91402555281,0.0,1.0
2023-04-18,20.5142,20.5142,20.5142,20.5142,311,19.5149860747598,19.5149860747598,19.5149860747598,19.5149860747598,326.923943248498,0.0,1.0
2023-04-19,20.44,20.47,20.4,20.435,10533,19.4444002382784,19.4729389861819,19.406348574407,19.4396437802944,11072.3147724644,0.0,1.0
2023-04-20,20.4243,20.45,20.39,20.42,1644,19.4294649602088,19.4539131542462,19.3968356584391,19.4253744063427,1728.17672894062,0.0,1.0
2023-04-21,20.36,20.39,20.34,20.39,7278,19.3682969105356,19.3968356584391,19.3492710785999,19.3968356584391,7650.65099344877,0.0,1.0
2023-04-24,20.37,20.45,20.32,20.45,13480,19.3778098265034,19.4539131542462,19.3302452466642,19.4539131542462,14170.2082154012,0.0,1.0
2023-04-25,20.17,20.29,20.17,20.29,29123,19.1875515071465,19.3017064987607,19.1875515071465,19.3017064987607,30614.1672000836,0.0,1.0
2023-04-26,20.17,20.28,20.17,20.23,8212,19.1875515071465,19.2921935827928,19.1875515071465,19.2446290029536,8632.47402558414,0.0,1.0
2023-04-27,20.3,20.31,20.04,20.04,27219,19.3112194147285,19.3207323306964,19.0638835995645,19.0638835995645,28612.6778497777,0.0,1.0
2023-04-28,20.43,20.43,20.31,20.31,13731,19.4348873223105,19.4348873223105,19.3207323306964,19.3207323306964,14434.0600152577,0.0,1.0
2023-05-01,20.3648,20.43,20.3615,20.43,7112,19.3728631102002,19.4348873223105,19.3697238479308,19.4348873223105,7476.15139673091,0.0,1.0
2023-05-02,20.27,20.27,20.16,20.16,9189,19.282680666825,19.282680666825,19.1780385911787,19.1780385911787,9659.49876048375,0.0,1.0
2023-05-03,20.25,20.315,20.25,20.265,8284,19.2636548348893,19.3254887886803,19.2636548348893,19.2779242088411,8708.16059765452,0.0,1.0
2023-05-04,20.17,20.22,20.01,20.01,3334,19.1875515071465,19.2351160869857,19.035344851661,19.035344851661,3504.70876781509,0.0,1.0
2023-05-05,20.35,20.385,20.07,20.07,9146,19.3587839945677,19.3920792004552,19.092422347468,19.092422347468,9614.29705771952,0.0,1.0
2023-05-08,20.38,20.4001,20.34,20.4,4456,19.3873227424713,19.4064437035667,19.3492710785999,19.406348574407,4684.15784924536,0.0,1.0
2023-05-09,20.32,20.34,20.28,20.295,11713,19.3302452466642,19.3492710785999,19.2921935827928,19.3064629567446,12312.7335925069,0.0,1.0
2023-05-10,20.38,20.39,20.32,20.36,9671,19.3873227424713,19.3968356584391,19.3302452466642,19.3682969105356,10166.1783123994,0.0,1.0
2023-05-11,20.2734,20.53,20.22,20.53,12079,19.285915058254,19.530016481989,19.2351160869857,19.530016481989,12697.4736671981,0.0,1.0
2023-05-12,20.2449,20.29,20.22,20.29,10389,19.2588032477457,19.3017064987607,19.2351160869857,19.3017064987607,10920.9416283236,0.0,1.0
2023-05-15,20.345,20.3599,20.32,20.3401,2518,19.3540275365838,19.3682017813759,19.3302452466642,19.3493662077596,2646.92761768398,0.0,1.0
2023-05-16,20.185,20.2413,20.185,20.2201,2923,19.2018208810983,19.2553785979973,19.2018208810983,19.2352112161454,3072.66458557993,0.0,1.0
2023-05-17,20.285,20.3,20.225,20.225,14058,19.2969500407767,19.3112194147285,19.2398725449697,19.2398725449697,14777.803196744,0.0,1.0
2023-05-18,20.275,20.3,20.17,20.17,27490,19.2874371248089,19.3112194147285,19.1875515071465,19.1875515071465,28897.5536974315,0.0,1.0
2023-05-19,20.2389,20.3,20.21,20.3,3532,19.253095498165,19.3112194147285,19.2256031710179,19.3112194147285,3712.84684100866,0.0,1.0
2023-05-22,20.2949,20.35,20.29,20.35,1509,19.3063678275849,19.3587839945677,19.3017064987607,19.3587839945677,1586.26440630863,0.0,1.0
2023-05-23,20.1494,20.2796,20.1494,20.2,302916,19.1679549002527,19.2918130661541,19.1679549002527,19.21609025505,318426.023128818,0.0,1.0
2023-05-24,20.0168,20.2,19.98,20.2,26632,19.0418136345191,19.21609025505,19.0068061037574,19.21609025505,27995.6220469261,0.0,1.0
2023-05-25,19.9636,20.0,19.94,19.98,8998,18.9912049215702,19.0258319356931,18.968754439886,19.0068061037574,9458.71910401923,0.0,1.0
2023-05-26,20.0882,20.11,19.96,19.96,7272,19.1097358545295,19.1304740113394,18.9877802718217,18.9877802718217,7644.34377910959,0.0,1.0
2023-05-30,20.035,20.25,20.01,20.25,5663,19.0591271415806,19.2636548348893,19.035344851661,19.2636548348893,5952.95913381429,0.0,1.0
2023-05-31,19.9557,20.13,19.875,20.13,16505,18.9836897179556,19.1494998432751,18.906920486095,19.1494998432751,17350.0954447474,0.0,1.0
2023-06-01,20.1395,20.148,20.0292,20.09,4743,19.1585371134446,19.1666230920172,19.0536096503192,19.1114481794037,4985.85293513706,0.0,1.0
2023-06-02,20.3349,20.3349,20.18,20.18,12585,19.3444194914563,19.3444194914563,19.1970644231144,19.1970644231144,13229.3820764706,0.0,1.0
2023-06-05,20.2998,20.32,20.26,20.2601,4228,19.3110291564092,19.3302452466642,19.2731677508571,19.2732628800168,4444.48370435578,0.0,1.0
2023-06-06,20.42,20.45,20.29,20.29,5917,19.4253744063427,19.4539131542462,19.3017064987607,19.3017064987607,6219.96454084039,0.0,1.0
2023-06-07,20.405,20.45,20.4,20.4,3779,19.4111050323909,19.4539131542462,19.406348574407,19.406348574407,3972.49383130571,0.0,1.0
2023-06-08,20.49,20.53,20.445,20.5,6328,19.4919648181176,19.530016481989,19.4491566962623,19.5014777340854,6652.00872307555,0.0,1.0
2023-06-09,20.48,20.51,20.44,20.5,11749,19.4824519021498,19.5109906500533,19.4444002382784,19.5014777340854,12350.5768785421,0.0,1.0
2023-06-12,20.5215,20.53,20.5,20.51,11983,19.5219305034163,19.530016481989,19.5014777340854,19.5109906500533,12596.5582377709,0.0,1.0
2023-06-13,20.6371,20.6483,20.54,20.54,10098,19.6318998120046,19.6425542778886,19.5395293979568,19.5395293979568,10615.0417328725,0.0,1.0
2023-06-14,20.61,20.69,20.56,20.56,13795,19.6061198097318,19.6822231374745,19.5585552298925,19.5585552298925,14501.3369682091,0.0,1.0
2023-06-15,20.7469,20.75,20.48,20.48,9307,19.7363516293316,19.7393006332816,19.4824519021498,19.4824519021498,9783.540642488,0.0,1.0
2023-06-16,20.73,20.7499,20.71,20.72,2024,19.7202748013459,19.7392055041219,19.7012489694102,19.7107618853781,2127.63363708991,0.0,1.0
2023-06-20,20.6032,20.65,20.56,20.65,35089,19.5996510268736,19.6441714736031,19.5585552298925,19.6441714736031,36885.6406580275,0.0,1.0
2023-06-21,20.5927,20.6,20.532,20.532,15037,19.5896624651074,19.5966068937639,19.5319190651826,19.5319190651826,15806.9303364234,0.0,1.0
2023-06-22,20.5146,20.53,20.5,20.53,2773,19.5153665913985,19.530016481989,19.5014777340854,19.530016481989,2914.98422709995,0.0,1.0
2023-06-23,20.4013,20.44,20.39,20.44,7339,19.4075852534828,19.4444002382784,19.3968356584391,19.4444002382784,7714.77433923064,0.0,1.0
2023-06-26,20.4435,20.4663,20.42,20.43,54774,19.4477297588671,19.4694192072738,19.4253744063427,19.4348873223105,57578.5597025506,0.0,1.0
2023-06-27,20.5201,20.53,20.43,20.46,27598,19.5205986951808,19.530016481989,19.4348873223105,19.4634260702141,29011.0835555372,0.0,1.0
2023-06-28,20.5252,20.54,20.42,20.42,31746,19.5254502823244,19.5395293979568,19.4253744063427,19.4253744063427,33371.4710687036,0.0,1.0
2023-06-29,20.5551,20.5551,20.51,20.51,4852,19.5538939010683,19.5538939010683,19.5109906500533,19.5109906500533,5100.43399563251,0.0,1.0
2023-06-30,20.625,20.6599,20.62,20.62,6818,19.6203891836835,19.6535892604113,19.6156327256996,19.6156327256996,7167.09789411017,0.0,1.0
2023-07-03,20.6949,20.71,20.56,20.56,5065,19.6868844662988,19.7012489694102,19.5585552298925,19.5585552298925,5324.34010467409,0.0,1.0
2023-07-05,20.631,20.6699,20.57,20.6201,25773,19.6260969332642,19.6631021763792,19.5680681458604,19.6157278548593,27092.6391940307,0.0,1.0
2023-07-06,20.46,20.48,20.42,20.45,7262,19.4634260702141,19.4824519021498,19.4253744063427,19.4539131542462,7633.83175521089,0.0,1.0
2023-07-07,20.5336,20.6,20.35,20.35,12705,19.5334411317374,19.5966068937639,19.3587839945677,19.3587839945677,13355.5263632546,0.0,1.0
2023-07-10,20.58,20.6075,20.56,20.57,1218,19.5775810618282,19.6037415807398,19.5585552298925,19.5680681458604,1280.36451085746,0.0,1.0
2023-07-11,20.6746,20.6746,20.54,20.54,4703,19.667573246884,19.667573246884,19.5395293979568,19.5395293979568,4943.80483954241,0.0,1.0
2023-07-12,20.8115,20.89,20.78,20.89,7949,19.7978050664839,19.8724814568315,19.7678393811852,19.8724814568315,8356.00779704922,0.0,1.0
2023-07-13,20.9528,20.9533,20.87,20.89,12916,19.9322225691095,19.9326982149079,19.8534556248958,19.8724814568315,13577.3300675164,0.0,1.0
2023-07-14,20.8635,20.905,20.84,20.905,11160,19.8472722295167,19.8867508307832,19.8249168769922,19.8867508307832,11731.4186709107,0.0,1.0
2023-07-17,20.8991,20.8991,20.85,20.87,8553,19.8811382103622,19.8811382103622,19.8344297929601,19.8534556248958,8990.93404052863,0.0,1.0
2023-07-18,20.938,20.938,20.9,20.92,12296,19.9181434534771,19.9181434534771,19.8819943727993,19.901020204735,12925.5845857992,0.0,1.0
2023-07-19,20.96,20.9704,20.93,20.97,16783,19.9390718686064,19.948965301213,19.9105331207028,19.9485847845742,17642.3297091304,0.0,1.0
2023-07-20,20.8772,20.891,20.8772,20.891,54732,19.8603049243926,19.8734327484282,19.8603049243926,19.8734327484282,57534.4092021763,0.0,1.0
2023-07-21,20.8864,20.905,20.8864,20.8966,2933,19.869056807083,19.8867508307832,19.869056807083,19.8787599813702,3083.17660947861,0.0,1.0
2023-07-24,20.94,20.97,20.925,20.96,2160,19.9200460366707,19.9485847845742,19.9057766627189,19.9390718686064,2270.59716211176,0.0,1.0
2023-07-25,20.965,20.9857,20.9501,20.9857,855803,19.9438283265903,19.9635200626438,19.9296540817982,19.9635200626438,899622.158854967,0.0,1.0
2023-07-26,21.0107,21.0281,20.96,21.02,3930,19.9873023525634,20.0038548263474,19.9390718686064,19.9961493644135,4131.22539217555,0.0,1.0
2023-07-27,20.8946,21.05,20.87,21.04,7890,19.8768573981767,20.024688112317,19.8534556248958,20.0151751963492,8293.98685604709,0.0,1.0
2023-07-28,21.025,21.0382,20.9909,21.0382,3439,20.0009058223974,20.0134628714749,19.968466778947,20.0134628714749,3615.08501875108,0.0,1.0
2023-07-31,21.0837,21.0837,21.05,21.065,6406,20.0567466391287,20.0567466391287,20.024688112317,20.0389574862688,6734.00250948512,0.0,1.0
2023-08-01,20.9836,21.01,20.96,20.99,5455,19.9615223502905,19.9866364484456,19.9390718686064,19.9676106165099,5734.30903672205,0.0,1.0
2023-08-02,20.77,20.835,20.76,20.835,6834,19.7583264652173,19.8201604190083,19.7488135492495,19.8201604190083,7183.91713234803,0.0,1.0
2023-08-03,20.7596,20.77,20.69,20.7,9263,19.7484330326107,19.7583264652173,19.6822231374745,19.6917360534424,9737.28773733391,0.0,1.0
2023-08-04,20.7507,20.88,20.7507,20.805,9279,19.7399665373994,19.8629685408636,19.7399665373994,19.7916216711048,9754.10697557173,0.0,1.0
2023-08-07,20.8083,20.86,20.76,20.86,5263,19.7947609333742,19.8439427089279,19.7488135492495,19.8439427089279,5532.47817786766,0.0,1.0
2023-08-08,20.724,20.724,20.655,20.7,10402,19.7145670517652,19.7145670517652,19.6489279315871,19.6917360534424,10934.6072593919,0.0,1.0
2023-08-09,20.7141,20.82,20.69,20.82,11956,19.705149264957,19.8058910450565,19.6822231374745,19.8058910450565,12568.1757732445,0.0,1.0
2023-08-10,20.7061,20.8545,20.69,20.8545,2754,19.6975389321828,19.8387106051456,19.6822231374745,19.8387106051456,2895.01138169248,0.0,1.0
2023-08-11,20.6251,20.66,20.6016,20.66,13717,19.6204843128432,19.653684389571,19.5981289603188,19.653684389571,14419.3431817995,0.0,1.0
2023-08-14,20.5835,20.63,20.518,20.63,6035,19.580910582417,19.6251456416675,19.5186009828276,19.6251456416675,6344.00642284464,0.0,1.0
2023-08-15,20.4275,20.46,20.4275,20.46,2955,19.4325090933186,19.4634260702141,19.4325090933186,19.4634260702141,3106.30306205566,0.0,1.0
2023-08-16,20.3325,20.4,20.3325,20.4,6072,19.342136391624,19.406348574407,19.342136391624,19.406348574407,6382.90091126972,0.0,1.0
2023-08-17,20.2571,20.41,20.2571,20.3,6970,19.2704090052265,19.4158614903748,19.2704090052265,19.3112194147285,7326.88065736986,0.0,1.0
2023-08-18,20.2747,20.34,20.204,20.34,19657,19.2871517373299,19.3492710785999,19.2198954214372,19.3492710785999,20663.4853776068,0.0,1.0
2023-08-21,20.2838,20.2884,20.23,20.26,2843,19.2958084908606,19.3001844322058,19.2446290029536,19.2731677508571,2988.56839439061,0.0,1.0
2023-08-22,20.23,20.305,20.21,20.305,19659,19.2446290029536,19.3159758727124,19.2256031710179,19.3159758727124,20665.5877823866,0.0,1.0
2023-08-23,20.38,20.415,20.31,20.31,1883,19.3873227424713,19.4206179483587,19.3207323306964,19.3207323306964,1979.41410011872,0.0,1.0
2023-08-24,20.274,20.36,20.274,20.36,1791,19.2864858332121,19.3682969105356,19.2864858332121,19.3682969105356,1882.703480251,0.0,1.0
2023-08-25,20.335,20.36,20.25,20.35,3117,19.344514620616,19.3682969105356,19.2636548348893,19.3587839945677,3276.59784921404,0.0,1.0
2023-08-28,20.4664,20.54,20.42,20.54,8070,19.4695143364335,19.5395293979568,19.4253744063427,19.5395293979568,8483.20328622308,0.0,1.0
2023-08-29,20.6112,20.6112,20.49,20.49,3471,19.6072613596479,19.6072613596479,19.4919648181176,19.4919648181176,3648.72349522681,0.0,1.0
2023-08-30,20.645,20.66,20.6306,20.6306,1944,19.6394150156192,19.653684389571,19.6257164166255,19.6257164166255,2043.53744590058,0.0,1.0
2023-08-31,20.6138,20.669,20.58,20.669,9203,19.6097347177995,19.6622460139421,19.5775810618282,19.6622460139421,9674.21559394191,0.0,1.0
2023-09-01,20.6701,20.7316,20.62,20.7316,5335,19.6632924346985,19.7217968679008,19.6156327256996,19.7217968679008,5608.16474993807,0.0,1.0
2023-09-05,20.575,20.78,20.57,20.78,3193,19.5728246038443,19.7678393811852,19.5680681458604,19.7678393811852,3356.4892308439,0.0,1.0
2023-09-06,20.5134,20.58,20.461,20.58,8656,19.5142250414824,19.5775810618282,19.4643773618108,19.5775810618282,9099.20788668487,0.0,1.0
2023-09-07,20.441,20.4546,20.43,20.43,3720,19.4453515298752,19.4582890955914,19.4348873223105,19.4348873223105,3910.47289030357,0.0,1.0
2023-09-08,20.4489,20.5,20.4489,20.5,387,19.4528667334897,19.5014777340854,19.4528667334897,19.5014777340854,406.815324878357,0.0,1.0
2023-09-11,20.5485,20.58,20.49,20.545,5649,19.5476153765295,19.5775810618282,19.4919648181176,19.5442858559408,5938.24230035616,0.0,1.0
2023-09-12,20.5296,20.59,20.5296,20.59,1357,19.5296359653503,19.5870939777961,19.5296359653503,19.5870939777961,1426.48164304891,0.0,1.0
2023-09-13,20.49,20.55,20.48,20.55,2017,19.4919648181176,19.5490423139247,19.4824519021498,19.5490423139247,2120.27522036084,0.0,1.0
2023-09-14,20.655,20.68,20.55,20.55,3795,19.6489279315871,19.6727102215067,19.5490423139247,19.5490423139247,3989.31306954356,0.0,1.0
2023-09-15,20.5743,20.62,20.53,20.58,4149,19.5721586997265,19.6156327256996,19.530016481989,19.5775810618282,4361.43871555634,0.0,1.0
2023-09-18,20.5355,20.57,20.52,20.57,672,19.5352485857713,19.5680681458604,19.5205035660211,19.5680681458604,706.408005990324,0.0,1.0
2023-09-19,20.5193,20.53,20.5001,20.52,1754,19.5198376619034,19.530016481989,19.5015728632451,19.5205035660211,1843.80899182593,0.0,1.0
2023-09-20,20.4733,20.59,20.4733,20.54,5400,19.4760782484513,19.5870939777961,19.4760782484513,19.5395293979568,5676.49290527939,0.0,1.0
2023-09-21,20.294,20.47,20.294,20.47,4818,19.3055116651478,19.4729389861819,19.3055116651478,19.4729389861819,5064.69311437706,0.0,1.0
2023-09-22,20.3152,20.38,20.3,20.38,2034,19.3256790469996,19.3873227424713,19.3112194147285,19.3873227424713,2138.14566098857,0.0,1.0
2023-09-25,20.2848,20.32,20.24,20.28,4608,19.2967597824574,19.3302452466642,19.2541419189214,19.2921935827928,4843.94061250508,0.0,1.0
2023-09-26,20.15,20.25,20.14,20.2262,15118,19.1685256752108,19.2636548348893,19.159012759243,19.2410140948858,15892.0777300026,0.0,1.0
2023-09-27,20.1781,20.2293,20.07,20.15,16183,19.1952569690805,19.2439630988358,19.092422347468,19.1685256752108,17011.6082752104,0.0,1.0
2023-09-28,20.231,20.3,20.03,20.03,20010,19.2455802945504,19.3112194147285,19.0543706835967,19.0543706835967,21034.5598212297,0.0,1.0
2023-09-29,20.239,20.32,20.2288,20.3116,49576,19.2531906273247,19.3302452466642,19.2434874530374,19.3222543972512,52114.4096800241,0.0,1.0
2023-10-02,20.14,20.19,20.11,20.1701,110487,19.159012759243,19.2065773390822,19.1304740113394,19.1876466363062,116144.198449186,0.0,1.0
2023-10-03,19.9571,20.09,19.93,20.08,11846,18.9850215261911,19.1114481794037,18.9592415239182,19.1019352634359,12452.5435103592,0.0,1.0
2023-10-04,19.975,20.02,19.91,20.0,13013,19.0020496457735,19.0448577676288,18.9402156919825,19.0258319356931,13679.2966993335,0.0,1.0
2023-10-05,20.029,20.03,20.0,20.0,5931,19.0534193919999,19.0543706835967,19.0258319356931,19.0258319356931,6234.68137429852,0.0,1.0
2023-10-06,20.085,20.1045,19.9503,19.9503,17431,19.1066917214198,19.1252419075571,18.9785527433329,18.9785527433329,18323.5088577639,0.0,1.0
2023-10-09,20.135,20.135,20.0759,20.1,11355,19.154256301259,19.154256301259,19.0980349678891,19.1209610953716,11936.4031369347,0.0,1.0
2023-10-10,20.217,20.28,20.2,20.2,7017,19.2322622121954,19.2921935827928,19.21609025505,19.21609025505,7376.2871696936,0.0,1.0
2023-10-11,20.25,20.37,20.22,20.37,63116,19.2636548348893,19.3778098265034,19.2351160869857,19.3778098265034,66347.6900388173,0.0,1.0
2023-10-12,20.1303,20.19,20.1,20.18,17117,19.1497852307542,19.2065773390822,19.1209610953716,19.1970644231144,17993.4313073458,0.0,1.0
2023-10-13,20.0895,20.15,20.08,20.1383,4270,19.1109725336053,19.1685256752108,19.1019352634359,19.1573955635284,4488.63420473019,0.0,1.0
2023-10-16,20.15,20.2,20.1,20.15,87282,19.1685256752108,19.21609025505,19.1209610953716,19.1685256752108,91751.0469923326,0.0,1.0
2023-10-17,20.16,20.205,20.14,20.14,29221,19.1780385911787,19.220846713034,19.159012759243,19.159012759243,30717.1850342905,0.0,1.0
2023-10-18,20.05,20.2,19.99,20.2,42451,19.0733965155324,19.21609025505,19.0163190197253,19.21609025505,44624.5926522249,0.0,1.0
2023-10-19,19.935,20.02,19.9,20.015,3835,18.9639979819021,19.0448577676288,18.9307027760147,19.0401013096449,4031.36116513824,0.0,1.0
2023-10-20,19.89,20.0,19.84,20.0,74854,18.9211898600468,19.0258319356931,18.8736252802076,19.0258319356931,78686.703691071,0.0,1.0
2023-10-23,19.8465,19.91,19.78,19.78,11233,18.8798086755867,18.9402156919825,18.8165477844005,18.8165477844005,11808.156445371,0.0,1.0
2023-10-24,19.945,19.96,19.9,19.9581,2902,18.97351089787,18.9877802718217,18.9307027760147,18.9859728177878,3050.58933539273,0.0,1.0
2023-10-25,19.8,19.92,19.8,19.82,15493,18.8355736163362,18.9497286079503,18.8355736163362,18.8545994482719,16286.2786262025,0.0,1.0
2023-10-26,19.87,19.91,19.83,19.91,36988,18.9021640281111,18.9402156919825,18.8641123642397,18.9402156919825,38881.8739963841,0.0,1.0
2023-10-27,19.7803,19.84,19.74,19.84,20374,18.8168331718795,18.8736252802076,18.7784961205291,18.8736252802076,21417.1974911412,0.0,1.0
2023-10-30,19.82,19.84,19.7735,19.82,8333,18.8545994482719,18.8736252802076,18.8103643890214,18.8545994482719,8759.66951475798,0.0,1.0
2023-10-31,19.88,19.8805,19.819,19.82,5891,18.911676944079,18.9121525898774,18.8536481566751,18.8545994482719,6192.63327870385,0.0,1.0
2023-11-01,19.955,20.0,19.8401,19.8772,12474,18.9830238138378,19.0258319356931,18.8737204093673,18.909013327608,13112.6986111954,0.0,1.0
2023-11-02,20.1684,20.18,20.05,20.05,31065,19.1860294405917,19.1970644231144,19.0733965155324,19.0733965155324,32655.6022412044,0.0,1.0
2023-11-03,20.36,20.3699,20.19,20.19,3721,19.3682969105356,19.3777146973438,19.2065773390822,19.2065773390822,3911.52409269344,0.0,1.0
2023-11-06,20.21,20.31,20.21,20.31,2420,19.2256031710179,19.3207323306964,19.2256031710179,19.3207323306964,2543.90978347706,0.0,1.0
2023-11-07,20.2469,20.278,20.2469,20.25,4994,19.2607058309392,19.2902909995993,19.2607058309392,19.2636548348893,5249.70473499358,0.0,1.0
2023-11-08,20.26,20.29,20.1701,20.2101,19994,19.2731677508571,19.3017064987607,19.1876466363062,19.2256983001776,21017.7405829919,0.0,1.0
2023-11-09,20.17,20.29,20.12,20.27,12275,19.1875515071465,19.3017064987607,19.1399869273073,19.282680666825,12903.5093356119,0.0,1.0
2023-11-10,20.1974,20.21,20.13,20.135,30957,19.2136168968984,19.2256031710179,19.1494998432751,19.154256301259,32542.0723830989,0.0,1.0
2023-11-13,20.2,20.2299,20.09,20.09,2420,19.21609025505,19.2445338737939,19.1114481794037,19.1114481794037,2543.90978347707,0.0,1.0
2023-11-14,20.34,20.38,20.3,20.31,7456,19.3492710785999,19.3873227424713,19.3112194147285,19.3207323306964,7837.76501884502,0.0,1.0
2023-11-15,20.365,20.4,20.34,20.35,6334,19.3730533685195,19.406348574407,19.3492710785999,19.3587839945677,6658.31593741476,0.0,1.0
2023-11-16,20.3359,20.34,20.31,20.32,7109,19.3453707830531,19.3492710785999,19.3207323306964,19.3302452466642,7472.99778956132,0.0,1.0
2023-11-17,20.385,20.3898,20.34,20.365,9650,19.3920792004552,19.3966454001198,19.3492710785999,19.3730533685195,10144.1030622122,0.0,1.0
2023-11-20,20.49,20.49,20.39,20.39,3902,19.4919648181176,19.4919648181176,19.3968356584391,19.3968356584391,4101.79172525929,0.0,1.0
2023-11-21,20.43,20.56,20.31,20.52,2104,19.4348873223105,19.5585552298925,19.3207323306964,19.5205035660211,2211.72982827923,0.0,1.0
2023-11-22,20.4186,20.425,20.41,20.41,3056,19.4240425981072,19.4301308643266,19.4158614903748,19.4158614903748,3212.47450343218,0.0,1.0
2023-11-24,20.455,20.47,20.44,20.44,1330,19.4586696122301,19.4729389861819,19.4444002382784,19.4444002382784,1398.09917852252,0.0,1.0
2023-11-27,20.44,20.4567,20.42,20.44,1992,19.4444002382784,19.4602868079447,19.4253744063427,19.4444002382784,2093.99516061417,0.0,1.0
2023-11-28,20.466,20.47,20.43,20.45,14643,19.4691338197948,19.4729389861819,19.4348873223105,19.4539131542462,15392.7565948159,0.0,1.0
2023-11-29,20.48,20.5099,20.47,20.5092,5064,19.4824519021498,19.5108955208936,19.4729389861819,19.5102296167759,5323.28890228421,0.0,1.0
2023-11-30,20.5076,20.5076,20.4403,20.4409,4552,19.508707550221,19.508707550221,19.4446856257574,19.4452564007155,4785.07327867255,0.0,1.0
2023-12-01,20.5745,20.58,20.51,20.51,4914,19.5723489580459,19.5775810618282,19.5109906500533,19.5109906500533,5165.60854380424,0.0,1.0
2023-12-04,20.51,20.5414,20.48,20.54,10623,19.5109906500533,19.5408612061923,19.4824519021498,19.5395293979568,11166.9229875524,0.0,1.0
2023-12-05,20.5,20.51,20.35,20.35,8429,19.5014777340854,19.5109906500533,19.3587839945677,19.3587839945677,8860.5849441852,0.0,1.0
2023-12-06,20.495,20.59,20.45,20.59,8667,19.4967212761015,19.5870939777961,19.4539131542462,19.5870939777961,9110.77111297343,0.0,1.0
2023-12-07,20.5538,20.6,20.545,20.6,7739,19.5526572219925,19.5966068937639,19.5442858559408,19.5966068937639,8135.25529517724,0.0,1.0
2023-12-08,20.565,20.61,20.551,20.551,8601,19.5633116878764,19.6061198097318,19.5499936055215,19.5499936055215,9041.39175524225,0.0,1.0
2023-12-11,20.615,20.65,20.572,20.61,5147,19.6108762677157,19.6441714736031,19.5699707290539,19.6061198097318,5410.53870064314,0.0,1.0
2023-12-12,20.65,20.66,20.5997,20.5997,2860,19.6441714736031,19.653684389571,19.5963215062849,19.5963215062849,3006.43883501835,0.0,1.0
2023-12-13,20.852,20.89,20.6167,20.68,49331,19.8363323761536,19.8724814568315,19.6124934634302,19.6727102215067,51856.8650945071,0.0,1.0
2023-12-14,20.945,20.99,20.86,20.95,20957,19.9248024946546,19.9676106165099,19.8439427089279,19.9295589526385,22030.0484844334,0.0,1.0
2023-12-15,20.85,20.9799,20.83,20.9799,2391,19.8344297929601,19.9580025713824,19.8154039610244,19.9580025713824,2513.42491417093,0.0,1.0
2023-12-18,20.925,20.9699,20.86,20.9,3886,19.9057766627189,19.9484896554146,19.8439427089279,19.8819943727993,4084.97248702143,0.0,1.0
2023-12-19,21.0152,21.07,20.97,21.005,4059,19.9915831647489,20.0437139442527,19.9485847845742,19.9818799904617,4266.83050046834,0.0,1.0
2023-12-20,20.8909,21.07,20.86,20.87,2783,19.8733376192686,20.0437139442527,19.8439427089279,19.8534556248958,2925.49625099861,0.0,1.0
2023-12-21,21.0261,21.0261,20.96,21.01,2211,20.0019522431539,20.0019522431539,19.9390718686064,19.9866364484456,2324.20848399494,0.0,1.0
2023-12-22,21.05,21.12,20.86,20.86,9493,20.024688112317,20.0912785240919,19.8439427089279,19.8439427089279,9979.06428700319,0.0,1.0
2023-12-26,21.1064,21.12,21.04,21.065,8591,20.0783409583757,20.0912785240919,20.0151751963492,20.0389574862688,9030.87973134354,0.0,1.0
2023-12-27,20.8475,21.0,20.8,21.0,85167,20.1115250629175,20.2586413872775,20.0657019454939,20.2586413872775,88283.6595904792,0.29378321,1.0
2023-12-28,20.87,20.95,20.84,20.95,12185,20.1332307501182,20.2104065268316,20.1042898338507,20.2104065268316,12630.9062443198,0.0,1.0
2023-12-29,20.8152,20.92,20.76,20.76,22085,20.0803653430695,20.1814656105641,20.0271140571372,20.0271140571372,22893.1936319904,0.0,1.0
2024-01-02,20.69,20.74,20.59,20.59,16130,19.959585252513,20.0078201129589,19.8631155316212,19.8631155316212,16720.2722791037,0.0,1.0
2024-01-03,20.6251,20.66,20.62,20.66,8080,19.8969764036542,19.9306443362454,19.8920564478887,19.9306443362454,8375.68505983621,0.0,1.0
2024-01-04,20.56,20.64,20.56,20.59,10821,19.8341746153536,19.9113503920671,19.8341746153536,19.8631155316212,11216.9910931297,0.0,1.0
2024-01-05,20.6089,20.63,20.5875,20.5875,2107,19.8813483088697,19.9017034199779,19.8607037885989,19.8607037885989,2184.10500260828,0.0,1.0
2024-01-08,20.72,20.72,20.61,20.61,4717,19.9885261687805,19.9885261687805,19.8824094757995,19.8824094757995,4889.61713208508,0.0,1.0
2024-01-09,20.6401,20.6503,20.6401,20.65,1887,19.9114468617879,19.9212867733189,19.9114468617879,19.9209973641562,1956.05417177116,0.0,1.0
2024-01-10,20.67,20.76,20.56,20.56,7363,19.9402913083346,20.0271140571372,19.8341746153536,19.8341746153536,7632.44667024431,0.0,1.0
2024-01-11,20.7243,20.73,20.6,20.6,2409,19.9926743667788,19.9981731408697,19.8727625037103,19.8727625037103,2497.15659766652,0.0,1.0
2024-01-12,20.7431,20.8,20.69,20.79,8383,20.0108106743065,20.0657019454939,19.959585252513,20.0560549734048,8689.77324958007,0.0,1.0
2024-01-16,20.6105,20.6787,20.595,20.6787,1799,19.882891824404,19.9486841740522,19.8679390176657,19.9486841740522,1864.8338394363,0.0,1.0
2024-01-17,20.5172,20.55,20.4999,20.55,2925,19.7928855748119,19.8245276432644,19.7761963130976,19.8245276432644,3032.03945544814,0.0,1.0
2024-01-18,20.557,20.58,20.5001,20.52,5950,19.8312805237269,19.853468559532,19.7763892525394,19.7955867269969,6167.73837945859,0.0,1.0
2024-01-19,20.6,20.69,20.5013,20.5013,7583,19.8727625037103,19.959585252513,19.7775468891901,19.7775468891901,7860.49750108145,0.0,1.0
2024-01-22,20.6883,20.6883,20.63,20.6859,5439,19.9579452672578,19.9579452672578,19.9017034199779,19.9556299939564,5638.03849510509,0.0,1.0
2024-01-23,20.65,20.75,20.61,20.75,39490,19.9209973641562,20.017467085048,19.8824094757995,20.017467085048,40935.1241352639,0.0,1.0
2024-01-24,20.6639,20.8299,20.66,20.8299,5089,19.9344066553602,20.0945463920406,19.9306443362454,20.0945463920406,5275.23035513694,0.0,1.0
2024-01-25,20.73,20.7999,20.58,20.58,4922,19.9981731408697,20.065605475773,19.853468559532,19.853468559532,5102.11904263785,0.0,1.0
2024-01-26,20.725,20.82,20.72,20.82,5996,19.9933496548251,20.0849958896723,19.9885261687805,20.0849958896723,6215.42173499727,0.0,1.0
2024-01-29,20.8443,20.8443,20.73,20.73,14610,20.108438031849,20.108438031849,19.9981731408697,19.9981731408697,15144.6483569563,0.0,1.0
2024-01-30,20.7999,20.88,20.78,20.78,7426,20.065605475773,20.1428777222074,20.0464080013156,20.0464080013156,7697.7521354386,0.0,1.0
2024-01-31,20.81,20.9,20.8,20.9,6177,20.0753489175831,20.1621716663857,20.0657019454939,20.1621716663857,6403.04537309509,0.0,1.0
2024-02-01,20.8592,20.95,20.75,20.9,38246,20.1228120202619,20.2104065268316,20.017467085048,20.1621716663857,39645.6003463485,0.0,1.0
2024-02-02,20.825,20.9,20.75,20.87,7474,20.0898193757169,20.1621716663857,20.017467085048,20.1332307501182,7747.50868034849,0.0,1.0
2024-02-05,20.68,20.8699,20.64,20.8699,6574,19.9499382804238,20.1331342803973,19.9113503920671,20.1331342803973,6814.57346328753,0.0,1.0
2024-02-06,20.8308,20.8308,20.73,20.75,20166,20.0954146195286,20.0954146195286,19.9981731408697,20.017467085048,20903.9684302794,0.0,1.0
2024-02-07,20.8254,20.95,20.8,20.95,67025,20.0902052546004,20.2104065268316,20.0657019454939,20.2104065268316,69477.7588039014,0.0,1.0
2024-02-08,20.8658,20.94,20.8658,20.88,56958,20.1291790218407,20.2007595547425,20.1291790218407,20.1428777222074,59042.3601037317,0.0,1.0
2024-02-09,20.9062,20.9199,20.83,20.83,30711,20.168152789081,20.1813691408432,20.0946428617615,20.0946428617615,31834.859390177,0.0,1.0
2024-02-12,20.9,21.065,20.9,21.005,13077,20.1621716663857,20.3213467058572,20.1621716663857,20.2634648733221,13555.5487038958,0.0,1.0
2024-02-13,20.7296,20.85,20.65,20.741,4932,19.9977872619861,20.1139368059398,19.9209973641562,20.0087848101678,5112.48498949409,0.0,1.0
2024-02-14,20.8292,20.95,20.81,20.89,8349,20.0938711039943,20.2104065268316,20.0753489175831,20.1525246942966,8654.5290302689,0.0,1.0
2024-02-15,21.0654,21.0654,20.74,20.74,5751,20.3217325847408,20.3217325847408,20.0078201129589,20.0078201129589,5961.45603701955,0.0,1.0
2024-02-16,21.0,21.0176,20.93,20.95,23665,20.2586413872775,20.2756200581545,20.1911125826533,20.2104065268316,24531.0132352753,0.0,1.0
2024-02-20,21.125,21.13,20.91,20.9374,10005,20.3792285383923,20.3840520244369,20.1718186384749,20.1982513419993,10371.129829661,0.0,1.0
2024-02-21,21.02,21.0999,20.8901,20.8901,8622,20.2779353314559,20.3550146384484,20.1526211640174,20.1526211640174,8937.51937944403,0.0,1.0
2024-02-22,21.19,21.25,21.11,21.11,36513,20.4419338569719,20.499815689507,20.3647580802585,20.3647580802585,37849.1817561634,0.0,1.0
2024-02-23,21.12,21.28,21.12,21.171,5382,20.3744050523477,20.5287566057746,20.3744050523477,20.4236046100025,5578.95259802456,0.0,1.0
2024-02-26,21.1379,21.18,20.71,20.82,18982,20.3916731323873,20.4322868848828,19.9788791966913,20.0849958896723,19676.6403225014,0.0,1.0
2024-02-27,21.1807,21.1899,21.11,21.165,4994,20.432962172929,20.4418373872511,20.3647580802585,20.417816426749,5176.75386000273,0.0,1.0
2024-02-28,21.1164,21.17,21.0401,21.17,3900,20.3709321423956,20.4226399127936,20.2973257453551,20.4226399127936,4042.71927393084,0.0,1.0
2024-02-29,21.125,21.1901,21.0701,21.1901,7777,20.3792285383923,20.4420303266928,20.3262666616227,20.4420303266928,8061.59687009235,0.0,1.0
2024-03-01,21.278,21.28,21.22,21.22,1800,20.5268272113567,20.5287566057746,20.4708747732395,20.4708747732395,1865.87043412193,0.0,1.0
2024-03-04,21.27,21.301,21.255,21.2597,1542,20.5191096336854,20.5490152471618,20.5046391755516,20.5091732524335,1598.42900523112,0.0,1.0
2024-03-05,21.2526,21.29,21.2001,21.29,91682,20.5023239022502,20.5384035778637,20.451677298782,20.5384035778637,95037.0739673149,0.0,1.0
2024-03-06,21.3619,21.4,21.346,21.3913,7195,20.6077653071849,20.6445202708447,20.5924266215631,20.6361274051271,7458.29876305962,0.0,1.0
2024-03-07,21.4395,21.4799,21.4395,21.455,2286,20.682625810597,20.7215995778373,20.682625810597,20.6975786173352,2369.65545133485,0.0,1.0
2024-03-08,21.4207,21.52,21.4207,21.43,5870,20.6644895030693,20.7602839359149,20.6644895030693,20.6734611871123,6084.81080460874,0.0,1.0
2024-03-11,21.351,21.4,21.26,21.26,8571,20.5972501076077,20.6445202708447,20.5094626615962,20.5094626615962,8884.65305047727,0.0,1.0
2024-03-12,21.487,21.5,21.3495,21.3495,10225,20.7284489280206,20.7409899917365,20.5958030617944,20.5958030617944,10599.1806604982,0.0,1.0
2024-03-13,21.463,21.55,21.463,21.515,5791,20.7052961950066,20.7892248521824,20.7052961950066,20.7554604498703,6002.91982444448,0.0,1.0
2024-03-14,21.3903,21.4299,21.36,21.4299,3992,20.6351627079182,20.6733647173914,20.605932382488,20.6733647173914,4138.08598500819,0.0,1.0
2024-03-15,21.35,21.37,21.35,21.3509,1752,20.5962854103988,20.6155793545772,20.5962854103988,20.5971536378868,1816.11388921201,0.0,1.0
2024-03-18,21.4354,21.445,21.4354,21.445,696,20.6786705520404,20.687931645246,20.6786705520404,20.687931645246,721.469901193813,0.0,1.0
2024-03-19,21.5059,21.5299,21.425,21.46,2077,20.7466817052691,20.7698344382832,20.6686377010677,20.7024021033798,2153.00716203958,0.0,1.0
2024-03-20,21.6553,21.6553,21.43,21.43,2394,20.8908074682815,20.8908074682815,20.6734611871123,20.6734611871123,2481.60767738216,0.0,1.0
2024-03-21,21.73,21.7499,21.73,21.7408,2045,20.9628703497877,20.9820678242451,20.9628703497877,20.973289079644,2119.83613209963,0.0,1.0
2024-03-22,21.6891,21.7251,21.6602,21.6943,2731,20.9234142339429,20.958143333464,20.8955344846052,20.9284306594293,2830.94008643722,0.0,1.0
2024-03-25,21.6546,21.7096,21.65,21.7096,1340,20.8901321802352,20.9431905267257,20.8856945730742,20.9431905267257,1389.03687873522,0.0,1.0
2024-03-26,21.6724,21.76,21.6724,21.703,6543,20.907303790554,20.9918112660552,20.907303790554,20.9368235251469,6782.4390280332,0.0,1.0
2024-03-27,21.8011,21.8011,21.7,21.78,5748,21.0314603213417,21.0314603213417,20.9339294335201,21.0111052102336,5958.3462529627,0.0,1.0
2024-03-28,21.8387,21.85,21.7908,21.83,1666,21.067732936397,21.0786340148578,21.0215239400899,21.0593400706794,1726.96674624841,0.0,1.0
2024-04-01,21.8043,21.84,20.91,20.92,9680,21.0345473524103,21.0689870427686,20.1718186384749,20.1814656105641,10034.2365568335,0.0,1.0
2024-04-02,21.7094,21.96,21.65,21.96,75132,20.9429975872839,21.1847507078388,20.8856945730742,21.1847507078388,77881.4319202495,0.0,1.0
2024-04-03,21.69,21.71,21.69,21.71,5170,20.9242824614309,20.9435764056093,20.9242824614309,20.9435764056093,5359.19452467244,0.0,1.0
2024-04-04,21.54,21.84,21.54,21.8,5409,20.7795778800932,21.0689870427686,20.7795778800932,21.0303991544119,5606.94065453641,0.0,1.0
2024-04-05,21.647,21.65,21.56,21.65,4592,20.8828004814475,20.8856945730742,20.7988718242716,20.8856945730742,4760.04279638216,0.0,1.0
2024-04-08,21.715,21.77,21.67,21.715,3617,20.9483998916539,21.0014582381444,20.9049885172526,20.9483998916539,3749.36297789945,0.0,1.0
2024-04-09,21.7529,21.8,21.675,21.72,4210,20.9849619158719,21.0303991544119,20.9098120032972,20.9532233776985,4364.06362647406,0.0,1.0
2024-04-10,21.553,21.67,21.51,21.67,7123,20.7921189438092,20.9049885172526,20.7506369638257,20.9049885172526,7383.66394569471,0.0,1.0
2024-04-11,21.5546,21.61,21.441,21.52,4301,20.7936624593434,20.8471066847175,20.6840728564104,20.7602839359149,4458.3937428658,0.0,1.0
2024-04-12,21.4344,21.51,21.37,21.51,15126,20.6777058548315,20.7506369638257,20.6155793545772,20.7506369638257,15679.5312147379,0.0,1.0
2024-04-15,21.2845,21.56,21.2837,21.45,13615,20.5330977432147,20.7988718242716,20.5323259854476,20.6927551312906,14113.2366447611,0.0,1.0
2024-04-16,21.1,21.16,21.1,21.16,2090,20.3551111081693,20.4129929407044,20.3551111081693,20.4129929407044,2166.48289295269,0.0,1.0
2024-04-17,21.0757,21.155,21.06,21.155,1223,20.3316689659926,20.4081694546598,20.3165232198126,20.4081694546598,1267.75530051729,0.0,1.0
2024-04-18,21.0316,21.21,21.0316,21.21,5266,20.2891258190793,20.4612278011503,20.2891258190793,20.4612278011503,5458.70761449228,0.0,1.0
2024-04-19,21.0749,21.1293,21.0,21.088,19859,20.3308972082255,20.3833767363906,20.2586413872775,20.3435347416623,20585.733861793,0.0,1.0
2024-04-22,21.1537,21.195,21.04,21.17,4394,20.4069153482882,20.4467573430165,20.2972292756342,20.4226399127936,4554.79704862876,0.0,1.0
2024-04-23,21.26,21.37,21.11,21.11,33909,20.5094626615962,20.6155793545772,20.3647580802585,20.3647580802585,35149.8891948003,0.0,1.0
2024-04-24,21.3043,21.3488,21.24,21.3,17083,20.5521987479513,20.5951277737481,20.4901687174178,20.5480505499529,17708.1470145027,0.0,1.0
2024-04-25,21.2765,21.2765,21.18,21.18,7427,20.5253801655433,20.5253801655433,20.4322868848828,20.4322868848828,7698.78873012422,0.0,1.0
2024-04-26,21.26,21.32,21.26,21.32,9196,20.5094626615962,20.5673444941313,20.5094626615962,20.5673444941313,9532.52472899181,0.0,1.0
2024-04-29,21.32,21.405,20.89,20.89,53856,20.5673444941313,20.6493437568893,20.1525246942966,20.1525246942966,55826.8433889281,0.0,1.0
2024-04-30,21.13,21.325,21.13,21.325,10001,20.3840520244369,20.5721679801759,20.3840520244369,20.5721679801759,10366.9834509185,0.0,1.0
2024-05-01,21.09,21.24,21.08,21.08,27866,20.3454641360801,20.4901687174178,20.335817163991,20.335817163991,28885.7475095788,0.0,1.0
2024-05-02,21.24,21.24,21.15,21.1782,12401,20.4901687174178,20.4901687174178,20.4033459686152,20.4305504299067,12854.8106964145,0.0,1.0
2024-05-03,21.37,21.48,21.36,21.39,4140,20.6155793545772,20.7216960475582,20.605932382488,20.6348732987555,4291.50199848043,0.0,1.0
2024-05-06,21.51,21.5617,21.45,21.46,5452,20.7506369638257,20.8005118095268,20.6927551312906,20.7024021033798,5651.5142260182,0.0,1.0
2024-05-07,21.55,21.605,21.46,21.46,2672,20.7892248521824,20.8422831986729,20.7024021033798,20.7024021033798,2769.78099998544,0.0,1.0
2024-05-08,21.5343,21.54,21.42,21.42,1048,20.7740791060024,20.7795778800932,20.6638142150231,20.6638142150231,1086.35123053321,0.0,1.0
2024-05-09,21.54,21.54,21.51,21.5106,2633,20.7795778800932,20.7795778800932,20.7506369638257,20.751215782151,2729.35380724614,0.0,1.0
2024-05-10,21.57,21.6,21.57,21.59,1173,20.8085187963608,20.8374597126283,20.8085187963608,20.8278127405391,1215.92556623612,0.0,1.0
2024-05-13,21.52,21.645,21.52,21.52,20256,20.7602839359149,20.8808710870296,20.7602839359149,20.7602839359149,20997.2619519854,0.0,1.0
2024-05-14,21.55,21.6,21.41,21.45,80054,20.7892248521824,20.8374597126283,20.6541672429339,20.6927551312906,82983.5509628872,0.0,1.0
2024-05-15,21.66,21.685,21.63,21.63,1253,20.8953415451634,20.9194589753863,20.8664006288959,20.8664006288959,1298.85314108599,0.0,1.0
2024-05-16,21.701,21.78,21.701,21.78,1879,20.934894130729,21.0111052102336,20.934894130729,21.0111052102336,1947.76141428617,0.0,1.0
2024-05-17,21.621,21.7069,21.601,21.701,4311,20.8577183540156,20.9405858442616,20.8384244098372,20.934894130729,4468.75968972202,0.0,1.0
2024-05-20,21.75,21.77,21.7201,21.7201,13054,20.982164293966,21.0014582381444,20.9533198474194,20.9533198474194,13531.7070261265,0.0,1.0
2024-05-21,21.809,21.809,21.75,21.79,5558,21.0390814292922,21.0390814292922,20.982164293966,21.0207521823227,5761.39326269426,0.0,1.0
2024-05-22,21.6477,21.777,21.5901,21.777,7412,20.8834757694937,21.0082111186068,20.82790921026,21.0082111186068,7683.23980983986,0.0,1.0
2024-05-23,21.5501,21.66,21.5501,21.66,1897,20.7893213219033,20.8953415451634,20.7893213219033,20.8953415451634,1966.42011862739,0.0,1.0
2024-05-24,21.69,21.69,21.5975,21.65,3064,20.9242824614309,20.9242824614309,20.835047969606,20.8856945730742,3176.12611674978,0.0,1.0
2024-05-28,21.7506,21.7506,21.655,21.66,1456,20.9827431122914,20.9827431122914,20.8905180591188,20.8953415451634,1509.28186226751,0.0,1.0
2024-05-29,21.6009,21.66,21.5908,21.5908,1384,20.8383279401163,20.8953415451634,20.8285844983063,20.8285844983063,1434.64704490264,0.0,1.0
2024-05-30,21.633,21.633,21.6001,21.6199,2280,20.8692947205226,20.8692947205226,20.8375561823492,20.8566571870858,2363.43588322111,0.0,1.0
2024-05-31,21.6178,21.6999,21.562,21.6999,2482,20.8546313229471,20.9338329637992,20.8008012186894,20.9338329637992,2572.82800971701,0.0,1.0
2024-06-03,21.6885,21.78,21.52,21.52,4167,20.9228354156176,21.0111052102336,20.7602839359149,20.7602839359149,4319.49005499226,0.0,1.0
2024-06-04,21.5352,21.5403,21.515,21.515,1534,20.7749473334904,20.7798672892559,20.7554604498703,20.7554604498703,1590.13624774614,0.0,1.0
2024-06-05,21.7139,21.75,21.6016,21.6016,3346,20.9473387247241,20.982164293966,20.8390032281626,20.8390032281626,3468.44581809554,0.0,1.0
2024-06-06,21.695,21.7199,21.671,21.7199,703,20.9291059474755,20.9531269079776,20.9059532144615,20.9531269079776,728.726063993176,0.0,1.0
2024-06-07,21.7099,21.73,21.64,21.64,6274,20.9434799358884,20.9628703497877,20.876047600985,20.876047600985,6503.59505760055,0.0,1.0
2024-06-10,21.6469,21.65,21.62,21.65,735,20.8827040117266,20.8856945730742,20.8567536568067,20.8856945730742,761.89709393312,0.0,1.0
2024-06-11,21.71,21.71,21.57,21.63,6618,20.9435764056093,20.9435764056093,20.8085187963608,20.8664006288959,6860.18362945496,0.0,1.0
2024-06-12,21.8189,21.9,21.8189,21.889,1545,21.0486319316605,21.1268688753037,21.0486319316605,21.1162572060056,1601.53878928799,0.0,1.0
2024-06-13,21.7427,21.8499,21.74,21.7401,1201,20.9751220043409,21.0785375451369,20.9725173218768,20.9726137915977,1244.95021743358,0.0,1.0
2024-06-14,21.6209,21.68,21.6209,21.644,881,20.8576218842947,20.9146354893418,20.8576218842947,20.8799063898207,913.239918034122,0.0,1.0
2024-06-17,21.6849,21.6849,21.64,21.67,336,20.9193625056655,20.9193625056655,20.876047600985,20.9049885172526,348.295814369426,0.0,1.0
2024-06-18,21.7536,21.7536,21.68,21.68,1555,20.9856372039181,20.9856372039181,20.9146354893418,20.9146354893418,1611.90473614422,0.0,1.0
2024-06-20,21.7826,21.82,21.73,21.76,2264,21.0136134229767,21.0496930985903,20.9628703497877,20.9918112660552,2346.85036825114,0.0,1.0
2024-06-21,21.7023,21.86,21.64,21.86,1176,20.9361482371006,21.088280986947,20.876047600985,21.088280986947,1219.03535029299,0.0,1.0
2024-06-24,21.6891,21.83,21.6891,21.83,240,20.9234142339429,21.0593400706794,20.9234142339429,21.0593400706794,248.782724549591,0.0,1.0
2024-06-25,21.7051,21.77,21.6299,21.77,1847,20.9388493892856,21.0014582381444,20.866304159175,21.0014582381444,1914.59038434622,0.0,1.0
2024-06-26,21.6852,21.77,21.6,21.74,733,20.9196519148281,21.0014582381444,20.8374597126283,20.9725173218768,759.823904561875,0.0,1.0
2024-06-27,21.6794,21.79,21.6794,21.79,569,20.9140566710164,21.0207521823227,20.9140566710164,21.0207521823227,589.822376119654,0.0,1.0
2024-06-28,21.7551,21.77,21.7,21.75,2219,20.9870842497315,21.0014582381444,20.9339294335201,20.982164293966,2300.20360739809,0.0,1.0
2024-07-01,21.6857,21.765,21.59,21.75,4404,20.9201342634326,20.9966347520998,20.8278127405391,20.982164293966,4565.16299548498,0.0,1.0
2024-07-02,21.7423,21.7423,21.6,21.685,61111,20.9747361254573,20.9747361254573,20.8374597126283,20.9194589753863,63347.3378331252,0.0,1.0
2024-07-03,21.8554,21.89,21.76,21.79,879,21.083843379786,21.1172219032145,20.9918112660552,21.0207521823227,911.166728662874,0.0,1.0
2024-07-05,21.8377,21.8377,21.8,21.8,441,21.0667682391881,21.0667682391881,21.0303991544119,21.0303991544119,457.138256359873,0.0,1.0
2024-07-08,21.8773,21.93,21.82,21.903,2791,21.1049702486613,21.1558097915712,21.0496930985903,21.1297629669305,2893.13576757461,0.0,1.0
2024-07-09,21.82,22.0,21.82,22.0,9329,21.0496930985903,21.2233385961955,21.0496930985903,21.2233385961955,9670.39182217969,0.0,1.0
2024-07-10,21.9545,21.973,21.93,21.96,2320,21.1794448731897,21.1972917715547,21.1558097915712,21.1847507078388,2404.89967064605,0.0,1.0
2024-07-11,22.105,22.1271,21.98,21.98,4928,21.3246318031319,21.345951611449,21.2040446520171,21.2040446520171,5108.33861075159,0.0,1.0
2024-07-12,22.129,22.2199,22.1,22.1,3547,21.3477845361459,21.4354755124366,21.3198083170873,21.3198083170873,3676.80134990583,0.0,1.0
2024-07-15,22.1146,22.19,22.1146,22.1186,2096,21.3338928963375,21.4066310658899,21.3338928963375,21.3377516851732,2172.70246106642,0.0,1.0
2024-07-16,22.2751,22.3092,22.19,22.25,1720,21.4887267983688,21.5216229731929,21.4066310658899,21.464512898425,1782.94285927207,0.0,1.0
2024-07-17,22.0703,22.13,22.03,22.13,932,21.2911568099824,21.3487492333548,21.252279512463,21.3487492333548,966.106247000912,0.0,1.0
2024-07-18,21.9335,22.1499,21.9335,22.0219,10641,21.1591862318025,21.3679467078123,21.1591862318025,21.2444654650708,11030.4040497175,0.0,1.0
2024-07-19,21.79,21.9,21.79,21.87,6334,21.0207521823227,21.1268688753037,21.0207521823227,21.0979279590362,6565.79073873795,0.0,1.0
2024-07-22,21.9,21.9041,20.81,21.62,3582,21.1268688753037,21.1308241338603,20.0753489175831,20.8567536568067,3713.08216390264,0.0,1.0
2024-07-23,21.91,22.05,21.17,21.18,37197,21.1365158473929,21.2715734566414,20.4226399127936,20.4322868848828,38558.2125211296,0.0,1.0
2024-07-24,21.67,21.83,21.67,21.83,12918,20.9049885172526,21.0593400706794,20.9049885172526,21.0593400706794,13390.7301488817,0.0,1.0
2024-07-25,21.59,21.67,21.59,21.67,6215,20.8278127405391,20.9049885172526,20.8278127405391,20.9049885172526,6442.43597114878,0.0,1.0
2024-07-26,21.7,21.8192,21.09,21.39,21758,20.9339294335201,21.0489213408231,20.3454641360801,20.6348732987555,22554.2271697916,0.0,1.0
2024-07-29,21.68,21.8,21.68,21.78,1617,20.9146354893418,21.0303991544119,20.9146354893418,21.0111052102336,1676.17360665286,0.0,1.0
2024-07-30,21.77,21.93,21.76,21.7701,4316,21.0014582381444,21.1558097915712,20.9918112660552,21.0015547078653,4473.94266315013,0.0,1.0
2024-07-31,22.13,22.13,21.95,22.12,929,21.3487492333548,21.3487492333548,21.1751037357496,21.3391022612657,962.996462944042,0.0,1.0
2024-08-01,21.58,21.7908,21.57,21.7908,3087,20.81816576845,21.0215239400899,20.8085187963608,21.0215239400899,3199.9677945191,0.0,1.0
2024-08-02,21.3998,21.5,21.33,21.5,58059,20.6443273314029,20.7409899917365,20.5769914662205,20.7409899917365,60183.6508526029,0.0,1.0
2024-08-05,21.0968,21.32,20.93,20.93,5608,20.3520240771008,20.5673444941313,20.1911125826533,20.1911125826533,5813.22299697543,0.0,1.0
2024-08-06,21.0655,21.13,21.0655,21.13,527,20.3218290544617,20.3840520244369,20.3218290544617,20.3840520244369,546.285399323475,0.0,1.0
2024-08-07,21.1176,21.39,21.01,21.16,4051,20.3720897790463,20.6348732987555,20.2682883593667,20.4129929407044,4199.24507145996,0.0,1.0
2024-08-08,21.11,21.2,21.0575,21.18,35265,20.3647580802585,20.4515808290611,20.3141114767903,20.4322868848828,36555.5115885055,0.0,1.0
2024-08-09,21.1867,21.2,21.16,21.18,981,20.4387503561825,20.4515808290611,20.4129929407044,20.4322868848828,1016.89938659645,0.0,1.0
2024-08-12,21.21,21.3033,21.12,21.3,2741,20.4612278011503,20.5512340507424,20.3744050523477,20.5480505499529,2841.30603329345,0.0,1.0
2024-08-13,21.4899,21.54,21.36,21.38,11863,20.7312465499264,20.7795778800932,20.605932382488,20.6252263266664,12297.1227555492,0.0,1.0
2024-08-14,21.4917,21.64,21.2901,21.445,3440,20.7329830049025,20.876047600985,20.5385000475846,20.687931645246,3565.88571854413,0.0,1.0
2024-08-15,21.651,21.651,21.54,21.6275,835,20.8866592702831,20.8866592702831,20.7795778800932,20.8639888858736,865.556562495452,0.0,1.0
2024-08-16,21.7712,21.89,21.58,21.745,5524,21.0026158747951,21.1172219032145,20.81816576845,20.9773408079214,5726.14904338307,0.0,1.0
2024-08-19,21.8985,22.0,21.7101,21.96,7745,21.1254218294903,21.2233385961955,20.9436728753302,21.1847507078388,8028.42584015242,0.0,1.0
2024-08-20,21.85,21.99,21.73,21.75,1010,21.0786340148578,21.2136916241063,20.9628703497877,20.982164293966,1046.96063247953,0.0,1.0
2024-08-21,21.914,21.914,21.91,21.91,355,21.1403746362286,21.1403746362286,21.1365158473929,21.1365158473929,367.991113396269,0.0,1.0
2024-08-22,21.7917,22.0,21.73,21.99,4930,21.0223921675779,21.2233385961955,20.9628703497877,21.2136916241063,5110.41180012284,0.0,1.0
2024-08-23,21.9439,21.9439,21.84,21.84,647,21.1692190827752,21.1692190827752,21.0689870427686,21.0689870427686,670.676761598271,0.0,1.0
2024-08-26,21.9775,21.9775,21.5,21.89,3409,21.2016329089948,21.2016329089948,20.7409899917365,21.1172219032145,3533.75128328982,0.0,1.0
2024-08-27,21.9858,22.11,21.87,21.945,8230,21.2096398958289,21.3294552891765,21.0979279590362,21.170280249705,8531.1742626797,0.0,1.0
2024-08-28,21.8363,21.9157,21.8363,21.9157,3112,21.0654176630956,21.1420146214837,21.0654176630956,21.1420146214837,3225.8826616597,0.0,1.0
2024-08-29,21.9594,22.16,21.86,21.9,6110,21.1841718895134,21.3776901496224,21.088280986947,21.1268688753037,6333.59352915834,0.0,1.0
2024-08-30,22.0633,22.17,21.9699,22.1,12044,21.28440392952,21.3873371217116,21.1943012102071,21.3198083170873,12484.746393647,0.0,1.0
2024-09-03,21.72,22.05,21.72,21.965,7590,20.9532233776985,21.2715734566414,20.9532233776985,21.1895741938834,7867.75366388079,0.0,1.0
2024-09-04,21.889,21.89,21.62,21.7,8445,21.1162572060056,21.1172219032145,20.8567536568067,20.9339294335201,8754.04212008872,0.0,1.0
2024-09-05,21.7052,21.8,21.7,21.8,3239,20.9389458590065,21.0303991544119,20.9339294335201,21.0303991544119,3357.53018673385,0.0,1.0
2024-09-06,21.4727,21.7111,21.35,21.7111,4453,20.7146537579331,20.9446375725391,20.5962854103988,20.9446375725391,4615.95613508052,0.0,1.0
2024-09-09,21.5877,21.73,21.5877,21.73,146,20.8255939369586,20.9628703497877,20.8255939369586,20.9628703497877,151.342824101001,0.0,1.0
2024-09-10,21.7243,21.74,21.3901,21.52,6285,20.9573715756968,20.9725173218768,20.6349697684764,20.7602839359149,6514.99759914241,0.0,1.0
2024-09-11,21.869,21.869,21.4887,21.62,1585,21.0969632618272,21.0969632618272,20.7300889132757,20.8567536568067,1643.00257671292,0.0,1.0
2024-09-12,21.86,21.86,21.76,21.86,5202,21.088280986947,21.088280986947,20.9918112660552,21.088280986947,5392.36555461237,0.0,1.0
2024-09-13,21.825,21.86,21.7671,21.86,1324,21.0545165846349,21.088280986947,20.9986606162385,21.088280986947,1372.45136376524,0.0,1.0
2024-09-16,21.8296,21.86,21.79,21.86,3240,21.0589541917959,21.088280986947,21.0207521823227,21.088280986947,3358.56678141947,0.0,1.0
2024-09-17,21.84,21.86,21.8001,21.86,3311,21.0689870427686,21.088280986947,21.0304956241328,21.088280986947,3432.16500409873,0.0,1.0
2024-09-18,21.9785,21.9785,21.84,21.9,1298,21.2025976062038,21.2025976062038,21.0689870427686,21.1268688753037,1345.49990193903,0.0,1.0
2024-09-19,22.0623,22.15,22.0623,22.15,3829,21.2834392323111,21.3680431775332,21.2834392323111,21.3680431775332,3969.12105125159,0.0,1.0
2024-09-20,22.1807,22.185,22.1807,22.185,382,21.397659381847,21.4018075798453,21.397659381847,21.4018075798453,395.979169908098,0.0,1.0
2024-09-23,22.2345,22.245,22.22,22.245,1155,21.4495600916868,21.4596894123804,21.4355719821575,21.4596894123804,1197.2668618949,0.0,1.0
2024-09-24,22.3349,22.3621,22.07,22.07,926,21.5464156914621,21.5726554555447,21.2908674008198,21.2908674008198,959.886678887172,0.0,1.0
2024-09-25,22.3247,22.52,22.17,22.17,49380,21.5365757799312,21.7249811448329,21.3873371217116,21.3873371217116,51187.0455760782,0.0,1.0
2024-09-26,22.5401,22.5401,22.505,22.505,569,21.7443715587321,21.7443715587321,21.7105106866991,21.7105106866991,589.822376119654,0.0,1.0
2024-09-27,22.5431,22.78,22.41,22.41,10326,21.7472656503589,21.9758024191515,21.6188644518519,21.6188644518519,10703.8767237461,0.0,1.0
2024-09-30,22.3645,22.7,22.26,22.34,9079,21.5749707288461,21.8986266424381,21.4741598705142,21.5513356472276,9411.24315077389,0.0,1.0
2024-10-01,22.4117,22.445,22.2,22.39,21655,21.620504437107,21.652628854164,21.4162780379791,21.5995705076735,22447.4579171725,0.0,1.0
2024-10-02,22.31,22.6699,22.27,22.27,32714,21.5223947309601,21.8695892564497,21.4838068426034,21.4838068426034,33911.1585454804,0.0,1.0
2024-10-03,22.2652,22.465,22.25,22.3,10804,21.4791762960006,21.6719227983424,21.464512898425,21.5127477588709,11199.368983474,0.0,1.0
2024-10-04,22.5706,22.5741,22.19,22.19,28966,21.7737948236041,21.7771712638353,21.4066310658899,21.4066310658899,30026.0016637643,0.0,1.0
2024-10-07,22.28,22.73,22.28,22.72,18486,21.4934538146925,21.9275675587056,21.4934538146925,21.9179205866164,19162.4893584322,0.0,1.0
2024-10-08,22.4533,22.62,22.26,22.43,1573,21.660635840998,21.8214508657247,21.4741598705142,21.6381583960302,1630.56344048544,0.0,1.0
2024-10-09,22.49,22.49,22.291,22.291,1108,21.6960402285653,21.6960402285653,21.5040654839906,21.5040654839906,1148.54691167061,0.0,1.0
2024-10-10,22.4605,22.5,22.4605,22.5,1107,21.6675816609022,21.7056872006545,21.6675816609022,21.7056872006545,1147.51031698499,0.0,1.0
2024-10-11,22.4,22.575,22.35,22.36,2559,21.6092174797627,21.7780394913233,21.5609826193168,21.570629591406,2652.64580051001,0.0,1.0
2024-10-14,22.6197,22.6197,22.41,22.61,670,21.821161456562,21.821161456562,21.6188644518519,21.8118038936355,694.518439367606,0.0,1.0
2024-10-15,22.4759,22.4759,22.37,22.41,761,21.6824379979196,21.6824379979196,21.5802765634952,21.6188644518519,788.848555759326,0.0,1.0
2024-10-16,22.5961,22.8,22.4,22.544,1854,21.7983946024315,21.9950963633299,21.6092174797627,21.7481338778469,1921.84654714559,0.0,1.0
2024-10-17,22.4799,22.68,22.4,22.68,3356,21.6862967867552,21.8793326982597,21.6092174797627,21.8793326982597,3478.81176495178,0.0,1.0
2024-10-18,22.58,22.61,22.45,22.525,7385,21.7828629773679,21.8118038936355,21.6574523402086,21.7298046308774,7655.25175332804,0.0,1.0
2024-10-21,22.4663,22.58,22.3701,22.41,9417,21.673176904714,21.7828629773679,21.580373033216,21.6188644518519,9761.61215451454,0.0,1.0
2024-10-22,22.6291,22.75,22.2701,22.29,46673,21.8302296103258,21.946861502884,21.4839033123243,21.5031007867817,48380.983762096,0.0,1.0
2024-10-23,22.42,22.67,22.42,22.5001,6146,21.6285114239411,21.8696857261706,21.6285114239411,21.7057836703754,6370.91093784075,0.0,1.0
2024-10-24,22.35,22.48,22.35,22.45,1386,21.5609826193168,21.6863932564761,21.5609826193168,21.6574523402086,1436.72023427389,0.0,1.0
2024-10-25,22.4151,22.54,22.2202,22.54,3331,21.6237844076174,21.7442750890112,21.4357649215992,21.7442750890112,3452.89689781119,0.0,1.0
2024-10-28,22.5845,22.63,22.53,22.53,2779,21.7872041148081,21.8310978378138,21.734628116922,21.734628116922,2880.69663134713,0.0,1.0
2024-10-29,22.475,22.67,22.43,22.43,1933,21.6815697704315,21.8696857261706,21.6381583960302,21.6381583960302,2003.73752730983,0.0,1.0
2024-10-30,22.34,22.475,22.34,22.475,460,21.5513356472276,21.6815697704315,21.5513356472276,21.6815697704315,476.833555386716,0.0,1.0
2024-10-31,22.28,22.47,22.22,22.44,1563,21.4934538146925,21.676746284387,21.4355719821575,21.6478053681194,1620.19749362921,0.0,1.0
2024-11-01,22.245,22.245,22.1,22.22,1792,21.4596894123804,21.4596894123804,21.3198083170873,21.4355719821575,1857.57767663694,0.0,1.0
2024-11-04,22.1957,22.5757,22.1301,22.54,1647,21.4121298399808,21.7787147793696,21.3488457030757,21.7442750890112,1707.27144722156,0.0,1.0
2024-11-05,22.4796,22.63,22.26,22.59,1790,21.6860073775926,21.8310978378138,21.4741598705142,21.7925099494571,1855.50448726569,0.0,1.0
2024-11-06,22.5502,22.67,22.46,22.67,836,21.7541150005422,21.8696857261706,21.6670993122978,21.8696857261706,866.593157181073,0.0,1.0
2024-11-07,22.6491,22.6491,22.6491,22.6491,77,21.8495235545042,21.8495235545042,21.8495235545042,21.8495235545042,79.8177907929935,0.0,1.0
2024-11-08,22.57,22.6899,22.57,22.6135,607,21.7732160052788,21.888883200628,21.7732160052788,21.8151803338667,629.212974173338,0.0,1.0
2024-11-11,22.6952,22.72,22.6446,22.7,2239,21.8939960958353,21.9179205866164,21.845182417064,21.8986266424381,2320.93550111055,0.0,1.0
2024-11-12,22.83,22.84,22.3999,22.6,6631,22.0240372795974,22.0336842516866,21.6091210100418,21.8021569215463,6873.65936036807,0.0,1.0
2024-11-13,22.6017,22.81,22.06,22.81,9190,21.8037969068015,22.0047433354191,21.2812204287306,22.0047433354191,9526.30516087805,0.0,1.0
2024-11-14,22.4388,22.51,22.39,22.51,4683,21.6466477314687,21.7153341727437,21.5995705076735,21.7153341727437,4854.37291277389,0.0,1.0
2024-11-15,22.6281,22.6281,22.44,22.4402,4264,21.8292649131169,21.8292649131169,21.6478053681194,21.6479983075612,4420.03973949772,0.0,1.0
2024-11-18,22.5653,22.76,22.371,22.716,8931,21.7686819283968,21.9565084749732,21.5812412607041,21.9140617977808,9257.82713730166,0.0,1.0
2024-11-19,22.655,22.655,22.53,22.53,646,21.8552152680368,21.8552152680368,21.734628116922,21.734628116922,669.640166912647,0.0,1.0
2024-11-20,22.7158,22.7229,22.37,22.6095,9840,21.913868858339,21.9207182085223,21.5802765634952,21.811321545031,10200.0917065332,0.0,1.0
2024-11-21,22.78,22.81,22.43,22.66,13027,21.9758024191515,22.0047433354191,21.6381583960302,21.8600387540814,13503.7189696147,0.0,1.0
2024-11-22,22.79,22.81,22.745,22.745,2935,21.9854493912407,22.0047433354191,21.9420380168394,21.9420380168394,3042.40540230437,0.0,1.0
2024-11-25,22.95,23.0,22.78,22.78,12467,22.1398009446676,22.1880358051135,21.9758024191515,21.9758024191515,12923.2259456656,0.0,1.0
2024-11-26,22.825,22.9,22.66,22.67,4454,22.0192137935528,22.0915660842217,21.8600387540814,21.8696857261706,4616.99272976616,0.0,1.0
2024-11-27,22.73,22.86,22.63,22.86,3675,21.9275675587056,22.052978195865,21.8310978378138,22.052978195865,3809.48546966561,0.0,1.0
2024-11-29,22.83,22.83,22.77,22.819,277,22.0240372795974,22.0240372795974,21.9661554470623,22.0134256102993,287.136727917653,0.0,1.0
2024-12-02,22.78,22.9099,22.75,22.9099,7072,21.9758024191515,22.10111658659,21.946861502884,22.10111658659,7330.79761672794,0.0,1.0
2024-12-03,22.8543,22.95,22.76,22.7959,11133,22.0474794217741,22.1398009446676,21.9565084749732,21.9911411047733,11540.4086350441,0.0,1.0
2024-12-04,22.92,22.99,22.8501,22.8514,2345,22.1108600284,22.1783888330243,22.0434276934967,22.0446817998683,2430.81453778663,0.0,1.0
2024-12-05,22.95,23.0,22.9,22.96,8896,22.1398009446676,22.1880358051135,22.0915660842217,22.1494479167568,9221.54632330482,0.0,1.0
2024-12-06,23.065,23.09,23.0,23.0,2307,22.2507411236932,22.2748585539161,22.1880358051135,22.1880358051135,2391.42393973293,0.0,1.0
2024-12-09,23.1366,23.1999,23.07,23.12,3855,22.3198134438517,22.3808787771762,22.2555646097377,22.3037994701836,3996.07251307779,0.0,1.0
2024-12-10,23.035,23.13,22.98,23.13,3137,22.2218002074256,22.3134464422728,22.1687418609351,22.3134464422728,3251.79752880028,0.0,1.0
2024-12-11,23.07,23.1202,23.07,23.07,6916,22.2555646097377,22.3039924096254,22.2555646097377,22.2555646097377,7169.08884577071,0.0,1.0
2024-12-12,22.97,23.0567,22.97,23.0567,30413,22.1590948888459,22.2427341368591,22.1590948888459,22.2427341368591,31525.9541738613,0.0,1.0
2024-12-13,22.9661,23.02,22.9661,22.9747,1823,22.1553325697312,22.2073297492918,22.1553325697312,22.1636289657279,1889.71211189126,0.0,1.0
2024-12-16,23.0432,23.13,22.89,23.13,13052,22.2297107245387,22.3134464422728,22.0819191121325,22.3134464422728,13529.6338367553,0.0,1.0
2024-12-17,22.851,22.95,22.85,22.88,6328,22.0442959209847,22.1398009446676,22.0433312237758,22.0722721400433,6559.57117062421,0.0,1.0
2024-12-18,22.5253,23.03,22.5253,23.03,2486,21.7300940400401,22.216976721381,21.7300940400401,22.216976721381,2576.97438845951,0.0,1.0
2024-12-19,22.465,22.54,22.42,22.54,2724,21.6719227983424,21.7442750890112,21.6285114239411,21.7442750890112,2823.68392363785,0.0,1.0
2024-12-20,22.5433,22.75,22.42,22.42,1129,21.7474585898006,21.946861502884,21.6285114239411,21.6285114239411,1170.3154000687,0.0,1.0
2024-12-23,22.6145,22.6145,22.41,22.43,7065,21.8161450310756,21.8161450310756,21.6188644518519,21.6381583960302,7323.54145392857,0.0,1.0
2024-12-24,21.98,21.98,21.77,21.936,688,21.98,21.98,21.77,21.936,688,0.80435119,1.0
2024-12-26,21.99,22.7,21.87,22.04,7819,21.99,22.7,21.87,22.04,7819,0.0,1.0
2024-12-27,21.9372,22.5,21.91,21.98,6246,21.9372,22.5,21.91,21.98,6246,0.0,1.0
2024-12-30,21.775,21.87,21.47,21.47,10681,21.775,21.87,21.47,21.47,10681,0.0,1.0
2024-12-31,21.7498,22.43,21.7498,21.85,8239,21.7498,22.43,21.7498,21.85,8239,0.0,1.0
2025-01-02,21.76,21.91,21.63,21.65,2578,21.76,21.91,21.63,21.65,2578,0.0,1.0
2025-01-03,21.8602,21.97,21.69,21.7,1947,21.8602,21.97,21.69,21.7,1947,0.0,1.0
2025-01-06,21.8994,22.0,21.82,21.9,10770,21.8994,22.0,21.82,21.9,10770,0.0,1.0
2025-01-07,21.7952,21.88,21.7952,21.88,800,21.7952,21.88,21.7952,21.88,800,0.0,1.0
2025-01-08,21.8238,21.9,21.74,21.9,1775,21.8238,21.9,21.74,21.9,1775,0.0,1.0
2025-01-10,21.6029,21.68,21.53,21.68,1447,21.6029,21.68,21.53,21.68,1447,0.0,1.0
2025-01-13,21.38,21.565,21.269,21.565,45174,21.38,21.565,21.269,21.565,45174,0.0,1.0
2025-01-14,21.5349,21.62,21.39,21.41,4237,21.5349,21.62,21.39,21.41,4237,0.0,1.0
2025-01-15,21.875,21.875,21.84,21.84,1622,21.875,21.875,21.84,21.84,1622,0.0,1.0
2025-01-16,21.755,21.8475,21.72,21.78,5761,21.755,21.8475,21.72,21.78,5761,0.0,1.0
2025-01-17,21.9441,22.0,21.9,21.9,4814,21.9441,22.0,21.9,21.9,4814,0.0,1.0
2025-01-21,22.28,22.28,21.91,21.94,52785,22.28,22.28,21.91,21.94,52785,0.0,1.0
2025-01-22,22.2148,22.44,22.05,22.4164,21771,22.2148,22.44,22.05,22.4164,21771,0.0,1.0
2025-01-23,22.1494,22.16,22.06,22.06,19766,22.1494,22.16,22.06,22.06,19766,0.0,1.0
2025-01-24,22.214,22.3499,22.1038,22.22,3689,22.214,22.3499,22.1038,22.22,3689,0.0,1.0
2025-01-27,21.9766,22.19,21.85,22.01,2354,21.9766,22.19,21.85,22.01,2354,0.0,1.0
2025-01-28,22.085,22.0996,22.06,22.06,2541,22.085,22.0996,22.06,22.06,2541,0.0,1.0
2025-01-29,22.14,22.23,21.9601,22.23,2335,22.14,22.23,21.9601,22.23,2335,0.0,1.0
2025-01-30,22.3106,22.33,22.2,22.2699,5482,22.3106,22.33,22.2,22.2699,5482,0.0,1.0
2025-01-31,22.188,22.39,22.12,22.39,4425,22.188,22.39,22.12,22.39,4425,0.0,1.0
2025-02-03,22.05,22.16,22.04,22.04,2675,22.05,22.16,22.04,22.04,2675,0.0,1.0
2025-02-04,22.1751,22.1751,22.11,22.11,796,22.1751,22.1751,22.11,22.11,796,0.0,1.0
2025-02-05,22.2722,22.295,22.1799,22.1799,3146,22.2722,22.295,22.1799,22.1799,3146,0.0,1.0
2025-02-06,22.3066,22.35,22.29,22.35,943,22.3066,22.35,22.29,22.35,943,0.0,1.0
2025-02-07,22.34,22.34,22.28,22.33,20185,22.34,22.34,22.28,22.33,20185,0.0,1.0
2025-02-10,22.4058,22.4798,22.34,22.35,8770,22.4058,22.4798,22.34,22.35,8770,0.0,1.0
2025-02-11,22.376,22.4,22.34,22.3731,2519,22.376,22.4,22.34,22.3731,2519,0.0,1.0
2025-02-12,22.4041,22.4599,22.27,22.3699,46217,22.4041,22.4599,22.27,22.3699,46217,0.0,1.0
2025-02-13,22.4976,22.4976,22.42,22.42,6876,22.4976,22.4976,22.42,22.42,6876,0.0,1.0
2025-02-14,22.4949,22.54,22.44,22.51,7691,22.4949,22.54,22.44,22.51,7691,0.0,1.0
2025-02-18,22.5467,22.57,22.49,22.49,118872,22.5467,22.57,22.49,22.49,118872,0.0,1.0
2025-02-19,22.5694,22.575,22.51,22.525,4535,22.5694,22.575,22.51,22.525,4535,0.0,1.0
2025-02-20,22.4981,22.5653,22.44,22.46,36466,22.4981,22.5653,22.44,22.46,36466,0.0,1.0
2025-02-21,22.3,22.5,22.28,22.41,4005,22.3,22.5,22.28,22.41,4005,0.0,1.0
2025-02-24,22.185,22.29,22.13,22.29,2115,22.185,22.29,22.13,22.29,2115,0.0,1.0
2025-02-25,22.0853,22.09,22.01,22.01,793,22.0853,22.09,22.01,22.01,793,0.0,1.0
2025-02-26,22.09,24.52,21.771,22.29,27704,22.09,24.52,21.771,22.29,27704,0.0,1.0
2025-02-27,21.9777,22.21,21.9777,22.21,3123,21.9777,22.21,21.9777,22.21,3123,0.0,1.0
2025-02-28,22.0659,22.0659,21.94,21.94,3205,22.0659,22.0659,21.94,21.94,3205,0.0,1.0
2025-03-03,21.88,23.22,21.82,22.04,3609,21.88,23.22,21.82,22.04,3609,0.0,1.0
2025-03-04,21.75,21.8799,21.54,21.77,5276,21.75,21.8799,21.54,21.77,5276,0.0,1.0
2025-03-05,21.9264,21.93,21.72,21.72,7591,21.9264,21.93,21.72,21.72,7591,0.0,1.0
2025-03-06,21.6703,21.84,21.602,21.75,23545,21.6703,21.84,21.602,21.75,23545,0.0,1.0
2025-03-07,21.84,22.4,21.7,21.7,13002,21.84,22.4,21.7,21.7,13002,0.0,1.0
2025-03-10,21.387,21.5,21.37,21.49,2062,21.387,21.5,21.37,21.49,2062,0.0,1.0
2025-03-11,21.37,21.38,21.2,21.355,11294,21.37,21.38,21.2,21.355,11294,0.0,1.0
2025-03-12,21.4239,21.47,21.36,21.44,4180,21.4239,21.47,21.36,21.44,4180,0.0,1.0
2025-03-13,21.1952,21.28,21.1952,21.28,2268,21.1952,21.28,21.1952,21.28,2268,0.0,1.0
2025-03-14,21.44,21.54,21.39,21.39,11497,21.44,21.54,21.39,21.39,11497,0.0,1.0
2025-03-17,21.6306,21.64,21.4,21.4,2585,21.6306,21.64,21.4,21.4,2585,0.0,1.0
2025-03-18,21.61,21.6172,21.56,21.6172,1231,21.61,21.6172,21.56,21.6172,1231,0.0,1.0
2025-03-19,21.7485,21.7485,21.635,21.635,1825,21.7485,21.7485,21.635,21.635,1825,0.0,1.0
2025-03-20,21.68,21.693,21.67,21.67,1401,21.68,21.693,21.67,21.67,1401,0.0,1.0
2025-03-21,21.6007,21.639,21.575,21.575,2030,21.6007,21.639,21.575,21.575,2030,0.0,1.0
2025-03-24,21.7907,21.7907,21.73,21.78,708,21.7907,21.7907,21.73,21.78,708,0.0,1.0
2025-03-25,21.71,21.7701,21.7,21.72,18021,21.71,21.7701,21.7,21.72,18021,0.0,1.0
2025-03-26,21.6613,21.71,21.58,21.6911,4922,21.6613,21.71,21.58,21.6911,4922,0.0,1.0
2025-03-27,21.6657,21.72,21.65,21.72,1070,21.6657,21.72,21.65,21.72,1070,0.0,1.0
2025-03-28,21.4097,21.43,21.33,21.43,6055,21.4097,21.43,21.33,21.43,6055,0.0,1.0
2025-03-31,21.38,21.38,21.31,21.31,601,21.38,21.38,21.31,21.31,601,0.0,1.0
2025-04-01,21.4206,21.455,21.335,21.34,147097,21.4206,21.455,21.335,21.34,147097,0.0,1.0
2025-04-02,21.5174,21.54,21.47,21.54,64242,21.5174,21.54,21.47,21.54,64242,0.0,1.0
2025-04-03,20.8304,20.929,20.83,20.91,1616,20.8304,20.929,20.83,20.91,1616,0.0,1.0
2025-04-04,20.1302,20.23,20.1302,20.23,2871,20.1302,20.23,20.1302,20.23,2871,0.0,1.0
2025-04-07,19.8391,20.28,19.34,20.17,7569,19.8391,20.28,19.34,20.17,7569,0.0,1.0
2025-04-08,19.5647,20.03,19.5,20.03,12464,19.5647,20.03,19.5,20.03,12464,0.0,1.0
2025-04-09,20.6565,20.85,19.4233,19.5969,15575,20.6565,20.85,19.4233,19.5969,15575,0.0,1.0
2025-04-10,20.42,20.44,19.51,19.51,7645,20.42,20.44,19.51,19.51,7645,0.0,1.0
2025-04-11,20.5457,20.6,20.4,20.4,4345,20.5457,20.6,20.4,20.4,4345,0.0,1.0
2025-04-14,20.6889,20.6889,20.58,20.675,2688,20.6889,20.6889,20.58,20.675,2688,0.0,1.0
2025-04-15,20.7049,20.8099,20.63,20.747,7423,20.7049,20.8099,20.63,20.747,7423,0.0,1.0
2025-04-16,20.6035,20.8,20.54,20.62,9314,20.6035,20.8,20.54,20.62,9314,0.0,1.0
2025-04-17,20.6793,20.77,20.61,20.61,1568,20.6793,20.77,20.61,20.61,1568,0.0,1.0
2025-04-21,20.5418,20.6071,20.48,20.6,3817,20.5418,20.6071,20.48,20.6,3817,0.0,1.0
2025-04-22,20.67,20.8049,20.6501,20.6501,6392,20.67,20.8049,20.6501,20.6501,6392,0.0,1.0
2025-04-23,20.865,20.865,20.865,20.865,119,20.865,20.865,20.865,20.865,119,0.0,1.0
2025-04-24,20.9638,20.9638,20.82,20.82,1773,20.9638,20.9638,20.82,20.82,1773,0.0,1.0
2025-04-25,20.985,20.985,20.91,20.91,1296,20.985,20.985,20.91,20.91,1296,0.0,1.0
2025-04-28,21.0071,21.08,20.89,20.93,3374,21.0071,21.08,20.89,20.93,3374,0.0,1.0
2025-04-29,21.0307,21.07,20.92,20.92,3172,21.0307,21.07,20.92,20.92,3172,0.0,1.0
2025-04-30,21.0293,21.0293,20.9,20.91,4026,21.0293,21.0293,20.9,20.91,4026,0.0,1.0
2025-05-01,20.9932,21.11,20.95,20.95,1257,20.9932,21.11,20.95,20.95,1257,0.0,1.0
2025-05-02,21.1825,21.21,21.11,21.11,3457,21.1825,21.21,21.11,21.11,3457,0.0,1.0
2025-05-05,21.22,21.2905,21.13,21.15,6431,21.22,21.2905,21.13,21.15,6431,0.0,1.0
2025-05-06,21.32,21.32,21.149,21.149,13612,21.32,21.32,21.149,21.149,13612,0.0,1.0
2025-05-07,21.1847,21.3,21.1001,21.1992,2512,21.1847,21.3,21.1001,21.1992,2512,0.0,1.0
2025-05-08,21.2342,21.34,21.14,21.14,1687,21.2342,21.34,21.14,21.14,1687,0.0,1.0
2025-05-09,21.2684,21.3199,21.19,21.3199,4023,21.2684,21.3199,21.19,21.3199,4023,0.0,1.0
2025-05-12,21.4914,21.55,21.44,21.47,4631,21.4914,21.55,21.44,21.47,4631,0.0,1.0
2025-05-13,21.5196,21.5196,21.5,21.5,2555,21.5196,21.5196,21.5,21.5,2555,0.0,1.0
2025-05-14,21.47,21.545,21.47,21.545,1547,21.47,21.545,21.47,21.545,1547,0.0,1.0
2025-05-15,21.5,21.51,20.71,21.46,2477,21.5,21.51,20.71,21.46,2477,0.0,1.0
2025-05-16,21.5593,21.5593,21.53,21.54,2090,21.5593,21.5593,21.53,21.54,2090,0.0,1.0
2025-05-19,21.6004,21.6004,21.55,21.57,2230,21.6004,21.6004,21.55,21.57,2230,0.0,1.0
2025-05-20,21.5977,21.5977,21.5977,21.5977,370,21.5977,21.5977,21.5977,21.5977,370,0.0,1.0
2025-05-21,21.485,21.485,21.4715,21.4715,431,21.485,21.485,21.4715,21.4715,431,0.0,1.0
2025-05-22,21.4662,21.49,21.4662,21.48,1355,21.4662,21.49,21.4662,21.48,1355,0.0,1.0
2025-05-23,21.41,21.48,19.75,19.75,9787,21.41,21.48,19.75,19.75,9787,0.0,1.0
2025-05-27,21.625,21.63,21.615,21.62,7616,21.625,21.63,21.615,21.62,7616,0.0,1.0
2025-05-28,21.5187,21.53,21.5187,21.53,355,21.5187,21.53,21.5187,21.53,355,0.0,1.0
2025-05-29,21.5663,21.62,21.5663,21.6,573,21.5663,21.62,21.5663,21.6,573,0.0,1.0
2025-05-30,21.5175,21.56,21.5,21.54,19395,21.5175,21.56,21.5,21.54,19395,0.0,1.0
2025-06-02,21.6,21.62,21.57,21.57,51447,21.6,21.62,21.57,21.57,51447,0.0,1.0
2025-06-03,21.6551,21.71,21.5712,21.604,1326,21.6551,21.71,21.5712,21.604,1326,0.0,1.0
2025-06-04,21.67,21.75,21.64,21.64,3486,21.67,21.75,21.64,21.64,3486,0.0,1.0
2025-06-05,21.7029,21.79,21.66,21.723,5481,21.7029,21.79,21.66,21.723,5481,0.0,1.0
2025-06-06,21.7468,21.83,21.7468,21.83,427,21.7468,21.83,21.7468,21.83,427,0.0,1.0
2025-06-09,21.88,21.88,21.79,21.8,2677,21.88,21.88,21.79,21.8,2677,0.0,1.0
2025-06-10,21.8759,21.8759,21.8,21.8,735,21.8759,21.8759,21.8,21.8,735,0.0,1.0
2025-06-11,21.9112,21.93,21.9,21.9,1358,21.9112,21.93,21.9,21.9,1358,0.0,1.0
2025-06-12,21.8861,21.92,21.8558,21.92,728,21.8861,21.92,21.8558,21.92,728,0.0,1.0
2025-06-13,21.6954,21.6954,21.6954,21.6954,295,21.6954,21.6954,21.6954,21.6954,295,0.0,1.0
2025-06-16,21.8236,21.8236,21.8236,21.8236,234,21.8236,21.8236,21.8236,21.8236,234,0.0,1.0
2025-06-17,21.7176,21.74,21.7176,21.74,538,21.7176,21.74,21.7176,21.74,538,0.0,1.0
2025-06-18,21.7351,21.7832,21.7,21.7764,5284,21.7351,21.7832,21.7,21.7764,5284,0.0,1.0
2025-06-20,21.7,21.7463,21.7,21.71,28176,21.7,21.7463,21.7,21.71,28176,0.0,1.0
2025-06-23,21.7834,21.82,21.61,21.735,2616,21.7834,21.82,21.61,21.735,2616,0.0,1.0
2025-06-24,21.9357,21.9406,21.87,21.87,2333,21.9357,21.9406,21.87,21.87,2333,0.0,1.0
2025-06-25,21.985,22.01,21.94,22.01,11061,21.985,22.01,21.94,22.01,11061,0.0,1.0
2025-06-26,22.0959,22.0959,22.051,22.0606,886,22.0959,22.0959,22.051,22.0606,886,0.0,1.0
2025-06-27,22.0942,22.1104,22.08,22.08,1341,22.0942,22.1104,22.08,22.08,1341,0.0,1.0
2025-06-30,22.1973,22.1973,22.09,22.1,3575,22.1973,22.1973,22.09,22.1,3575,0.0,1.0
2025-07-01,22.2218,22.2699,22.2,22.23,6266,22.2218,22.2699,22.2,22.23,6266,0.0,1.0
2025-07-02,22.21,22.2899,22.2001,22.22,2084,22.21,22.2899,22.2001,22.22,2084,0.0,1.0
2025-07-03,22.335,22.38,22.251,22.251,3836,22.335,22.38,22.251,22.251,3836,0.0,1.0
2025-07-07,22.2431,22.35,22.16,22.31,4439,22.2431,22.35,22.16,22.31,4439,0.0,1.0
2025-07-08,22.2264,22.29,22.1702,22.25,3714,22.2264,22.29,22.1702,22.25,3714,0.0,1.0
2025-07-09,22.2923,22.309,22.17,22.2328,4985,22.2923,22.309,22.17,22.2328,4985,0.0,1.0
2025-07-10,22.3332,22.34,22.3332,22.34,2277,22.3332,22.34,22.3332,22.34,2277,0.0,1.0
2025-07-11,22.2466,22.265,22.2466,22.25,2653,22.2466,22.265,22.2466,22.25,2653,0.0,1.0
2025-07-14,22.2928,22.33,22.22,22.24,11776,22.2928,22.33,22.22,22.24,11776,0.0,1.0
2025-07-15,22.2427,22.33,22.2427,22.3237,1257,22.2427,22.33,22.2427,22.3237,1257,0.0,1.0
2025-07-16,22.345,22.345,22.1811,22.3,14245,22.345,22.345,22.1811,22.3,14245,0.0,1.0
2025-07-17,22.385,22.4201,22.37,22.37,1962,22.385,22.4201,22.37,22.37,1962,0.0,1.0
2025-07-18,22.375,22.4699,22.375,22.405,3515,22.375,22.4699,22.375,22.405,3515,0.0,1.0
2025-07-21,22.4635,22.51,22.4,22.4,10771,22.4635,22.51,22.4,22.4,10771,0.0,1.0
2025-07-22,22.4774,22.53,22.425,22.53,6418,22.4774,22.53,22.425,22.53,6418,0.0,1.0
2025-07-23,22.635,22.635,22.48,22.48,7844,22.635,22.635,22.48,22.48,7844,0.0,1.0
2025-07-24,22.57,22.619,22.54,22.6,5019,22.57,22.619,22.54,22.6,5019,0.0,1.0
2025-07-25,22.535,22.56,22.4703,22.53,4323,22.535,22.56,22.4703,22.53,4323,0.0,1.0
2025-07-28,22.49,22.54,22.44,22.54,6452,22.49,22.54,22.44,22.54,6452,0.0,1.0
2025-07-29,22.4577,22.469,22.41,22.45,4252,22.4577,22.469,22.41,22.45,4252,0.0,1.0
2025-07-30,22.46,23.06,22.4031,22.47,5484,22.46,23.06,22.4031,22.47,5484,0.0,1.0
2025-07-31,22.395,22.46,22.39,22.4,4180,22.395,22.46,22.39,22.4,4180,0.0,1.0
2025-08-01,22.215,22.25,22.18,22.2208,4298,22.215,22.25,22.18,22.2208,4298,0.0,1.0
2025-08-04,22.3874,22.95,22.35,22.375,23596,22.3874,22.95,22.35,22.375,23596,0.0,1.0
2025-08-05,22.3754,22.39,22.32,22.39,3401,22.3754,22.39,22.32,22.39,3401,0.0,1.0
2025-08-06,22.455,22.455,22.28,22.38,1362,22.455,22.455,22.28,22.38,1362,0.0,1.0
2025-08-07,22.4953,22.53,22.44,22.53,3992,22.4953,22.53,22.44,22.53,3992,0.0,1.0
2025-08-08,22.5656,22.58,22.51,22.54,7079,22.5656,22.58,22.51,22.54,7079,0.0,1.0
2025-08-11,22.5245,22.58,22.36,22.58,6659,22.5245,22.58,22.36,22.58,6659,0.0,1.0
2025-08-12,22.67,22.695,22.51,22.51,4097,22.67,22.695,22.51,22.51,4097,0.0,1.0
2025-08-13,22.8519,22.86,22.71,22.79,2604,22.8519,22.86,22.71,22.79,2604,0.0,1.0
2025-08-14,22.7698,22.7698,22.65,22.76,3855,22.7698,22.7698,22.65,22.76,3855,0.0,1.0
2025-08-15,22.78,22.9,22.695,22.785,20275,22.78,22.9,22.695,22.785,20275,0.0,1.0
2025-08-18,22.723,22.77,22.68,22.76,3715,22.723,22.77,22.68,22.76,3715,0.0,1.0
2025-08-19,22.6915,22.809,22.57,22.71,1323,22.6915,22.809,22.57,22.71,1323,0.0,1.0
2025-08-20,22.6877,22.6877,22.5606,22.59,3172,22.6877,22.6877,22.5606,22.59,3172,0.0,1.0
2025-08-21,22.6349,22.68,22.54,22.665,4849,22.6349,22.68,22.54,22.665,4849,0.0,1.0
2025-08-22,22.9717,22.9717,22.85,22.88,4984,22.9717,22.9717,22.85,22.88,4984,0.0,1.0
2025-08-25,22.8596,23.0,22.74,23.0,3885,22.8596,23.0,22.74,23.0,3885,0.0,1.0
2025-08-26,22.8981,22.8981,22.76,22.85,5725,22.8981,22.8981,22.76,22.85,5725,0.0,1.0
2025-08-27,22.8906,22.95,22.82,22.95,6153,22.8906,22.95,22.82,22.95,6153,0.0,1.0
2025-08-28,22.9687,22.97,22.88,22.9,3419,22.9687,22.97,22.88,22.9,3419,0.0,1.0
2025-08-29,22.8974,22.8974,22.81,22.8274,3841,22.8974,22.8974,22.81,22.8274,3841,0.0,1.0
2025-09-02,22.9932,23.01,22.6421,22.9,18391,22.9932,23.01,22.6421,22.9,18391,0.0,1.0
2025-09-03,22.895,22.99,22.8,22.99,119647,22.895,22.99,22.8,22.99,119647,0.0,1.0
2025-09-04,22.9698,23.0,22.85,22.85,41655,22.9698,23.0,22.85,22.85,41655,0.0,1.0
2025-09-05,22.9702,23.75,22.9286,23.18,13593,22.9702,23.75,22.9286,23.18,13593,0.0,1.0
2025-09-08,23.0702,23.15,23.02,23.02,1337,23.0702,23.15,23.02,23.02,1337,0.0,1.0
2025-09-09,23.075,23.0995,23.07,23.0995,2116,23.075,23.0995,23.07,23.0995,2116,0.0,1.0
2025-09-10,23.04,23.19,23.04,23.1702,11156,23.04,23.19,23.04,23.1702,11156,0.0,1.0
2025-09-11,23.3431,23.57,23.16,23.16,2203,23.3431,23.57,23.16,23.16,2203,0.0,1.0
2025-09-12,23.3096,23.4,23.3096,23.33,3220,23.3096,23.4,23.3096,23.33,3220,0.0,1.0
2025-09-15,23.45,23.48,23.36,23.36,139682,23.45,23.48,23.36,23.36,139682,0.0,1.0
2025-09-16,23.4809,23.4809,23.44,23.44,4890,23.4809,23.4809,23.44,23.44,4890,0.0,1.0
2025-09-17,23.47,23.54,23.3624,23.528,9064,23.47,23.54,23.3624,23.528,9064,0.0,1.0
2025-09-18,23.5054,23.57,23.43,23.4788,12348,23.5054,23.57,23.43,23.4788,12348,0.0,1.0
2025-09-19,23.5318,23.57,23.4,23.4905,6686,23.5318,23.57,23.4,23.4905,6686,0.0,1.0
2025-09-22,23.625,23.625,23.4734,23.5363,3060,23.625,23.625,23.4734,23.5363,3060,0.0,1.0
2025-09-23,23.5417,23.62,23.53,23.62,18123,23.5417,23.62,23.53,23.62,18123,0.0,1.0
2025-09-24,23.5401,24.24,23.49,23.58,3772,23.5401,24.24,23.49,23.58,3772,0.0,1.0
2025-09-25,23.435,23.48,23.351,23.43,18048,23.435,23.48,23.351,23.43,18048,0.0,1.0
2025-09-26,23.46,23.47,23.3834,23.39,3467,23.46,23.47,23.3834,23.39,3467,0.0,1.0
2025-09-29,23.5706,23.5853,23.5121,23.5121,1516,23.5706,23.5853,23.5121,23.5121,1516,0.0,1.0
2025-09-30,23.6091,24.21,23.42,23.42,6781,23.6091,24.21,23.42,23.42,6781,0.0,1.0
2025-10-01,23.6504,23.6775,23.6,23.6,677,23.6504,23.6775,23.6,23.6,677,0.0,1.0
2025-10-02,23.6955,23.7534,23.667,23.667,3119,23.6955,23.7534,23.667,23.667,3119,0.0,1.0
2025-10-03,23.7585,23.78,23.69,23.71,996,23.7585,23.78,23.69,23.71,996,0.0,1.0
2025-10-06,23.8806,23.89,23.7,23.7,6509,23.8806,23.89,23.7,23.7,6509,0.0,1.0
2025-10-07,23.775,23.82,23.721,23.82,966,23.775,23.82,23.721,23.82,966,0.0,1.0
2025-10-08,23.91,23.91,23.76,23.84,55455,23.91,23.91,23.76,23.84,55455,0.0,1.0
2025-10-09,23.85,23.85,23.58,23.73,21192,23.85,23.85,23.58,23.73,21192,0.0,1.0
2025-10-10,23.4281,23.7567,23.2101,23.6252,15303,23.4281,23.7567,23.2101,23.6252,15303,0.0,1.0
2025-10-13,23.515,23.569,22.88,23.51,3234,23.515,23.569,22.88,23.51,3234,0.0,1.0
2025-10-14,23.5783,23.63,23.46,23.46,1617,23.5783,23.63,23.46,23.46,1617,0.0,1.0
2025-10-15,23.7484,23.81,23.66,23.81,1310,23.7484,23.81,23.66,23.81,1310,0.0,1.0
2025-10-16,23.719,23.8295,23.65,23.66,1699,23.719,23.8295,23.65,23.66,1699,0.0,1.0
2025-10-17,23.71,23.73,23.59,23.73,5833,23.71,23.73,23.59,23.73,5833,0.0,1.0
2025-10-20,23.8853,23.96,23.84,23.84,11410,23.8853,23.96,23.84,23.84,11410,0.0,1.0
2025-10-21,23.7815,23.83,23.7368,23.77,10058,23.7815,23.83,23.7368,23.77,10058,0.0,1.0
2025-10-22,23.71,23.79,23.57,23.79,7587,23.71,23.79,23.57,23.79,7587,0.0,1.0
2025-10-23,23.9309,23.9309,23.73,23.73,930,23.9309,23.9309,23.73,23.73,930,0.0,1.0
2025-10-24,24.0616,24.0616,23.91,23.94,2837,24.0616,24.0616,23.91,23.94,2837,0.0,1.0
2025-10-27,24.125,24.179,23.98,23.99,9727,24.125,24.179,23.98,23.99,9727,0.0,1.0
2025-10-28,24.1,24.1,23.87,23.87,5505,24.1,24.1,23.87,23.87,5505,0.0,1.0
2025-10-29,24.0475,24.209,24.03,24.04,8813,24.0475,24.209,24.03,24.04,8813,0.0,1.0
2025-10-30,23.9159,24.01,23.64,23.98,11128,23.9159,24.01,23.64,23.98,11128,0.0,1.0
2025-10-31,24.0592,24.0592,23.85,23.92,5862,24.0592,24.0592,23.85,23.92,5862,0.0,1.0
2025-11-03,24.0351,24.2,23.87,23.9528,20737,24.0351,24.2,23.87,23.9528,20737,0.0,1.0
2025-11-04,24.0,24.0,23.7,23.77,16538,24.0,24.0,23.7,23.77,16538,0.0,1.0
2025-11-05,23.9047,23.919,23.81,23.82,2950,23.9047,23.919,23.81,23.82,2950,0.0,1.0
2025-11-06,23.99,24.215,23.73,24.05,9883,23.99,24.215,23.73,24.05,9883,0.0,1.0
2025-11-07,23.78,24.0,23.6,23.9,5082,23.78,24.0,23.6,23.9,5082,0.0,1.0
2025-11-10,24.0799,24.08,23.86,24.05,62072,24.0799,24.08,23.86,24.05,62072,0.0,1.0
2025-11-11,24.0727,24.08,23.95,24.04,6093,24.0727,24.08,23.95,24.04,6093,0.0,1.0
2025-11-12,24.0272,24.08,24.02,24.03,2649,24.0272,24.08,24.02,24.03,2649,0.0,1.0
2025-11-13,23.81,24.03,23.78,24.03,3874,23.81,24.03,23.78,24.03,3874,0.0,1.0
2025-11-14,23.79,23.8304,23.7335,23.7335,6718,23.79,23.8304,23.7335,23.7335,6718,0.0,1.0
2025-11-17,23.6317,23.79,23.54,23.79,39197,23.6317,23.79,23.54,23.79,39197,0.0,1.0
2025-11-18,23.5,23.69,23.5,23.53,88974,23.5,23.69,23.5,23.53,88974,0.0,1.0
2025-11-19,23.5755,23.63,23.521,23.63,10997,23.5755,23.63,23.521,23.63,10997,0.0,1.0
2025-11-20,23.4,23.69,23.4,23.69,13761,23.4,23.69,23.4,23.69,13761,0.0,1.0
2025-11-21,23.5321,23.59,23.51,23.53,2317,23.5321,23.59,23.51,23.53,2317,0.0,1.0
2025-11-24,23.5423,23.64,23.45,23.5,10879,23.5423,23.64,23.45,23.5,10879,0.0,1.0
2025-11-25,23.6539,23.71,23.513,23.513,5009,23.6539,23.71,23.513,23.513,5009,0.0,1.0
2025-11-26,23.763,23.82,23.69,23.77,9796,23.763,23.82,23.69,23.77,9796,0.0,1.0