date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-10,20.2,22.0,20.13,20.22,1053485,18.1175841633618,19.7320223561366,18.054800455865,18.1355223655037,1174571.44441113,0.0,1.0
2022-02-11,20.33,20.33,20.03,20.22,13727,18.2341824772844,18.2341824772844,17.9651094451553,18.1355223655037,15304.7667669037,0.0,1.0
2022-02-14,20.39,20.42,20.19,20.19,4469,18.2879970837102,18.3149043869231,18.1086150622908,18.1086150622908,4982.66210252005,0.0,1.0
2022-02-15,20.065,20.09,19.96,20.02,6062,17.9965012989037,18.0189240515811,17.9023257376585,17.9561403440843,6758.75982668974,0.0,1.0
2022-02-16,20.0232,20.2917,20.0232,20.2501,9606,17.959010456427,18.1998308201826,17.959010456427,18.1625193597273,10710.1034139198,0.0,1.0
2022-02-17,20.19,20.25,20.18,20.25,6747,18.1086150622908,18.1624296687166,18.0996459612198,18.1624296687166,7522.49299747208,0.0,1.0
2022-02-18,20.295,20.295,20.11,20.11,4995,18.202790623536,18.202790623536,18.036862253723,18.036862253723,5569.11998256604,0.0,1.0
2022-02-22,20.52,20.7,20.4711,20.7,20664,18.4045953976328,18.5660392169103,18.3607364933958,18.5660392169103,23039.0981621111,0.0,1.0
2022-02-23,20.582,20.675,20.5232,20.55,7008,18.4602038242729,18.5436164642329,18.4074655099756,18.4315027008458,7813.49205962417,0.0,1.0
2022-02-24,20.753,21.45,20.571,21.45,18742,18.6135754525865,19.2387217972332,18.4503378130948,19.2387217972332,20896.1855281787,0.0,1.0
2022-02-25,20.547,20.55,20.3601,20.54,20946,18.4288119705245,18.4315027008458,18.261179471508,18.4225335997748,23353.5109419075,0.0,1.0
2022-02-28,20.9398,20.98,20.8339,20.98,6970,18.7811182605922,18.8171740468975,18.6861354802506,18.8171740468975,7771.12438007714,0.0,1.0
2022-03-01,21.89,22.0,21.63,21.7,379380,19.6333622443559,19.7320223561366,19.4001656165106,19.4629493240074,422985.533330511,0.0,1.0
2022-03-02,22.6561,22.7999,22.08,22.44,11489,20.320485077403,20.4494607508036,19.8037751647043,20.1266628032593,12809.5334293696,0.0,1.0
2022-03-03,22.6747,22.91,22.6747,22.86,26976,20.337167605395,20.548210553595,20.337167605395,20.5033650482401,30076.592722663,0.0,1.0
2022-03-04,23.7328,23.76,23.265,23.3808,22238,21.2861881897145,21.3105841446275,20.8666136416144,20.9704758320163,24794.0120465072,0.0,1.0
2022-03-07,24.565,24.91,24.08,24.35,51654,22.0325967808407,22.3420307677892,21.5975953788986,21.8397611078148,57591.0557716648,0.0,1.0
2022-03-08,25.6338,27.24,24.74,25.33,50802,22.9912143033061,24.4318313173255,22.1895560495827,22.71873301277,56641.1277986626,0.0,1.0
2022-03-09,22.93,24.2,22.755,24.2,31644,20.5661487557369,21.7052245917502,20.4091894869949,21.7052245917502,35281.1276733373,0.0,1.0
2022-03-10,22.945,23.69,22.61,23.69,28605,20.5796024073434,21.2478004371307,20.2791375214658,21.2478004371307,31892.8282485087,0.0,1.0
2022-03-11,23.17,23.26,23.045,23.045,3289,20.7814071814402,20.8621290910789,20.6692934180531,20.6692934180531,3667.03415869063,0.0,1.0
2022-03-14,22.3223,22.67,22.23,22.67,11522,20.021096483654,20.3329521278916,19.9383116807689,20.3329521278916,12846.3264142394,0.0,1.0
2022-03-15,21.5727,21.77,21.48,21.68,15960,19.348772667374,19.5257330315042,19.2656291004461,19.4450111218655,17794.4254097605,0.0,1.0
2022-03-16,21.5937,21.6783,21.49,21.63,11674,19.367607779623,19.4434863746834,19.274598201517,19.4001656165106,13015.7971324276,0.0,1.0
2022-03-17,22.4946,22.6381,22.2,22.2,8650,20.1756340951068,20.3043406954753,19.911404377556,19.911404377556,9644.22179163088,0.0,1.0
2022-03-18,22.56,22.56,22.425,22.4497,9120,20.234292016111,20.234292016111,20.1132091516529,20.1353628312982,10168.2430912917,0.0,1.0
2022-03-21,23.27,23.31,23.03,23.03,10725,20.8710981921499,20.9069745964338,20.6558397664466,20.6558397664466,11957.7200826868,0.0,1.0
2022-03-22,23.14,23.22,22.9055,23.2,14519,20.7544998782273,20.8262526867951,20.544174458113,20.8083144846531,16187.798403779,0.0,1.0
2022-03-23,23.96,24.04,23.65,23.65,16847,21.4899661660469,21.5617189746147,21.2119240328468,21.2119240328468,18783.3762455035,0.0,1.0
2022-03-24,23.9408,24.0199,23.8,23.95,2740,21.4727454919907,21.543691081462,21.3464605489114,21.480997064976,3054.93268312931,0.0,1.0
2022-03-25,23.8667,23.99,23.61,23.8,13304,21.4062844530548,21.5168734692598,21.1760476285629,21.3464605489114,14833.1475972089,0.0,1.0
2022-03-28,22.857,23.31,22.857,23.31,14655,20.5006743179188,20.9069745964338,20.5006743179188,20.9069745964338,16339.4300990001,0.0,1.0
2022-03-29,22.9571,22.9571,22.411,22.44,4905,20.5904550196392,20.5904550196392,20.1006524101535,20.1266628032593,5468.77547837567,0.0,1.0
2022-03-30,23.3122,23.45,23.31,23.3953,19451,20.9089477986694,21.0325420114274,20.9069745964338,20.9834810285692,21686.6772334118,0.0,1.0
2022-03-31,22.8385,23.28,22.78,23.28,35318,20.4840814809375,20.8800672932209,20.4316122396723,20.8800672932209,39377.4133221757,0.0,1.0
2022-04-01,22.9246,22.94,22.7832,22.93,9531,20.5613054411586,20.5751178568079,20.434482352015,20.5661487557369,10626.4829937611,0.0,1.0
2022-04-04,23.2012,23.36,23.1,23.36,27126,20.8093907767816,20.9518201017887,20.7186234739434,20.9518201017887,30243.8335629803,0.0,1.0
2022-04-05,22.9188,23.35,22.9188,23.34,13619,20.5561033625374,20.9428510007177,20.5561033625374,20.9338818996467,15184.3533618753,0.0,1.0
2022-04-06,22.645,23.0846,22.5666,23.01,6226,20.3105293752142,20.7048110582941,20.2402116228178,20.6379015643047,6941.60981210334,0.0,1.0
2022-04-07,22.77,22.7899,22.56,22.76,25913,20.4226431386014,20.4404916497326,20.234292016111,20.4136740375304,28891.412634281,0.0,1.0
2022-04-08,22.9678,23.0,22.735,22.78,1741,20.6000519577852,20.6289324632337,20.391251284853,20.4316122396723,1941.10868661611,0.0,1.0
2022-04-11,22.6621,22.84,22.5201,22.84,9519,20.3258665380456,20.4854268460982,20.1985053028378,20.4854268460982,10613.1037265357,0.0,1.0
2022-04-12,23.2481,23.3,23.0,23.0,42036,20.8514558608045,20.8980054953628,20.6289324632337,20.6289324632337,46867.5730905197,0.0,1.0
2022-04-13,23.7185,23.7699,23.35,23.5,4719,21.273362375183,21.3194635546878,20.9428510007177,21.0773875167823,5261.3968363822,0.0,1.0
2022-04-14,23.9269,24.04,23.6,23.8,18570,21.460278441502,21.5617189746147,21.167078527492,21.3464605489114,20704.4160312816,0.0,1.0
2022-04-18,24.1139,24.33,24.1139,24.33,6635,21.6280006315292,21.8218229056729,21.6280006315292,21.8218229056729,7397.61983670182,0.0,1.0
2022-04-19,23.63,23.75,23.53,23.75,50163,21.1939858307049,21.3016150435565,21.1042948199952,21.3016150435565,55928.6818189109,0.0,1.0
2022-04-20,23.7527,23.8,23.4793,23.69,48087,21.3040367008457,21.3464605489114,21.0588214775653,21.2478004371307,53614.0685889195,0.0,1.0
2022-04-21,23.7051,23.86,23.595,23.8,18499,21.2613437797479,21.4002751553372,21.1625939769565,21.3464605489114,20625.2553668647,0.0,1.0
2022-04-22,23.42,23.62,23.3701,23.62,9713,21.0056347082145,21.1850167296339,20.9608788938703,21.1850167296339,10829.4018800128,0.0,1.0
2022-04-25,22.93,23.03,22.65,22.75,31965,20.5661487557369,20.6558397664466,20.3150139257497,20.4047049364594,35639.0230716163,0.0,1.0
2022-04-26,23.2996,23.34,22.9101,23.23,14059,20.89764673132,20.9338818996467,20.5483002446057,20.835221787866,15674.9264934727,0.0,1.0
2022-04-27,23.3335,23.449,23.0909,23.32,31046,20.9280519839506,21.0316451013203,20.7104615919688,20.9159436975048,34614.394189939,0.0,1.0
2022-04-28,23.46,23.6,23.305,23.34,36337,21.0415111124984,21.167078527492,20.9024900458983,20.9338818996467,40513.5360973978,0.0,1.0
2022-04-29,23.39,23.8,23.39,23.72,5611,20.9787274050016,21.3464605489114,20.9787274050016,21.2747077403436,6255.9223668024,0.0,1.0
2022-05-02,23.4261,23.48,22.98,23.19,23370,21.0111058598678,21.0594493146403,20.6109942610918,20.7993453835821,26056.1229214351,0.0,1.0
2022-05-03,23.0856,23.4,23.0301,23.22,9898,20.7057079684012,20.9876965060725,20.6559294574573,20.8262526867951,11035.6655830708,0.0,1.0
2022-05-04,23.62,23.73,23.39,23.39,8645,21.1850167296339,21.2836768414146,20.9787274050016,20.9787274050016,9638.64709695363,0.0,1.0
2022-05-05,23.475,23.66,23.3161,23.66,4302,21.0549647641048,21.2208931339178,20.9124457480871,21.2208931339178,4796.46730030013,0.0,1.0
2022-05-06,23.534,23.6,23.3,23.425,12164,21.1078824604236,21.167078527492,20.8980054953628,21.01011925875,13562.1172107974,0.0,1.0
2022-05-09,22.6033,23.24,22.54,23.24,76262,20.2731282237483,20.844190888937,20.216353813969,20.844190888937,85027.4730951853,0.0,1.0
2022-05-10,22.3978,22.81,22.36,22.611,4879,20.0888131967398,20.4585195428852,20.0549099946915,20.2800344315729,5439.787066054,0.0,1.0
2022-05-11,22.8708,23.02,22.8301,22.8301,6399,20.5130516773967,20.6468706653756,20.4765474360379,20.4765474360379,7134.49424793597,0.0,1.0
2022-05-12,22.7885,22.8899,22.6,22.769,12500,20.4392359755827,20.5301826604423,20.2701684203948,20.4217462284943,13936.7366931082,0.0,1.0
2022-05-13,23.0145,23.11,22.7009,22.91,7620,20.6419376597866,20.7275925750144,20.360666650201,20.548210553595,8495.83468811876,0.0,1.0
2022-05-16,23.2629,23.32,22.88,22.88,20725,20.8647301303895,20.9159436975048,20.521303250382,20.521303250382,23107.1094371734,0.0,1.0
2022-05-17,23.0497,23.43,23.0497,23.38,8089,20.6735088955564,21.0146038092855,20.6735088955564,20.9697583039306,9018.74104884419,0.0,1.0
2022-05-18,22.6593,23.06,22.6593,23.06,8626,20.3233551897457,20.6827470696595,20.3233551897457,20.6827470696595,9617.46325718011,0.0,1.0
2022-05-19,23.0598,23.17,22.6301,22.7,19627,20.6825676876381,20.7814071814402,20.2971654146185,20.3598594311046,21882.9064860508,0.0,1.0
2022-05-20,23.24,23.24,22.98,23.19,42649,20.844190888937,20.844190888937,20.6109942610918,20.7993453835821,47551.0306579497,0.0,1.0
2022-05-23,23.2,23.36,23.16,23.25,2639,20.8083144846531,20.9518201017887,20.7724380803692,20.853159990008,2942.32385064901,0.0,1.0
2022-05-24,23.33,23.36,23.2,23.28,26477,20.9249127985757,20.9518201017887,20.8083144846531,20.8800672932209,29520.2381938741,0.0,1.0
2022-05-25,23.3443,23.42,23.1399,23.29,34353,20.9377386131072,21.0056347082145,20.7544101872166,20.8890363942919,38301.4972494677,0.0,1.0
2022-05-26,23.66,23.67,23.37,23.5,15961,21.2208931339178,21.2298622349888,20.9607892028596,21.0773875167823,17795.540348696,0.0,1.0
2022-05-27,24.01,24.01,23.7699,23.91,40391,21.5348116714018,21.5348116714018,21.3194635546878,21.4451206606921,45033.4985417066,0.0,1.0
2022-05-31,23.85,24.34,23.7731,24.34,44607,21.3913060542662,21.8307920067438,21.3223336670305,21.8307920067438,49734.0810935583,0.0,1.0
2022-06-01,24.0002,24.12,23.99,24.04,14367,21.5260219523522,21.6334717831825,21.5168734692598,21.5617189746147,16018.3276855909,0.0,1.0
2022-06-02,24.4,24.53,24.21,24.26,50639,21.8846066131697,22.0012049270923,21.7141936928212,21.7590391981761,56459.3927521844,0.0,1.0
2022-06-03,24.5421,24.7,24.3801,24.53,250922,22.0120575393882,22.1536796452988,21.8667581020384,22.0012049270923,279762.707560647,0.0,1.0
2022-06-06,24.44,24.63,24.3701,24.59,20731,21.9204830174535,22.090895937802,21.8577890009675,22.0550195335181,23113.7990707861,0.0,1.0
2022-06-07,24.6562,24.68,24.415,24.47,33659,22.1143949826079,22.1357414431569,21.8980602647761,21.9473903206665,37527.7296282664,0.0,1.0
2022-06-08,24.7918,24.85,24.6375,24.82,32531,22.2360159931303,22.2882161613634,22.0976227636052,22.2613088581504,36270.0785090802,0.0,1.0
2022-06-09,24.6907,25.33,24.6401,24.77,45790,22.1453383813028,22.71873301277,22.0999547298837,22.2164633527956,51053.0538541939,0.0,1.0
2022-06-10,24.6,25.535,24.35,24.59,175610,22.0639886345891,22.9025995847249,21.8397611078148,22.0550195335181,195794.426454138,0.0,1.0
2022-06-13,24.0958,24.52,23.81,24.29,30094,21.6117665585907,21.9922358260213,21.3554296499824,21.785946501389,33552.9723233919,0.0,1.0
2022-06-14,24.0177,24.39,23.85,24.1501,28179,21.5417178792264,21.8756375120987,21.3913060542662,21.6604687774061,31417.8642620077,0.0,1.0
2022-06-15,24.065,24.2459,23.9,24.05,34538,21.5841417272921,21.746392765666,21.4361515596211,21.5706880756857,38507.7609525257,0.0,1.0
2022-06-16,24.23,24.695,23.74,23.97,26263,21.7321318949631,22.1491950947633,21.2926459424856,21.4989352671179,29281.6412616881,0.0,1.0
2022-06-17,23.6214,23.99,23.41,23.99,36075,21.1862724037838,21.5168734692598,20.9966656071435,21.5168734692598,40221.4220963104,0.0,1.0
2022-06-21,23.7001,24.06,23.62,23.88,14361,21.2568592292124,21.5796571767566,21.1850167296339,21.4182133574792,16011.6380519781,0.0,1.0
2022-06-22,23.42,23.49,23.0454,23.17,27979,21.0056347082145,21.0684184157113,20.6696521820959,20.7814071814402,31194.8764749179,0.0,1.0
2022-06-23,22.978,25.41,22.91,23.31,15965,20.6092004408776,22.7904858213378,20.548210553595,20.9069745964338,17800.0001044378,0.0,1.0
2022-06-24,23.106,23.14,22.88,23.02,3648,20.724004934586,20.7544998782273,20.521303250382,20.6468706653756,4067.2972365167,0.0,1.0
2022-06-27,23.115,23.27,23.03,23.06,4590,20.7320771255499,20.8710981921499,20.6558397664466,20.6827470696595,5117.56971370932,0.0,1.0
2022-06-28,23.29,23.32,23.07,23.26,8420,20.8890363942919,20.9159436975048,20.6917161707305,20.8621290910789,9387.78583647767,0.0,1.0
2022-06-29,22.9391,23.795,22.89,23.44,17225,20.5743106377115,21.3419759983759,20.530272351453,21.0235729103564,19204.8231631031,0.0,1.0
2022-06-30,22.4139,22.88,22.29,22.88,31862,20.1032534494641,20.521303250382,19.9921262871947,20.521303250382,35524.184361265,0.0,1.0
2022-07-01,22.5204,22.58,22.35,22.52,14748,20.1987743758699,20.2522302182529,20.0459408936206,20.1984156118271,16443.1194199968,0.0,1.0
2022-07-05,21.34,22.07,21.305,22.07,32176,19.1400616854525,19.7948060636334,19.1086698317041,19.7948060636334,35874.2751869959,0.0,1.0
2022-07-06,20.8824,21.23,20.72,21.23,9065,18.7296356204448,19.0414015736718,18.5839774190523,19.0414015736718,10106.9214498421,0.0,1.0
2022-07-07,21.4988,21.58,21.4501,21.5,152060,19.2824910104595,19.3553201111558,19.2388114882439,19.283567302588,169537.614524323,0.0,1.0
2022-07-08,21.6683,21.72,21.421,21.64,16969,19.4345172736125,19.4808875261494,19.2127114041273,19.4091347175816,18919.3987956282,0.0,1.0
2022-07-11,21.674,21.78,21.41,21.51,23275,19.4396296612229,19.5347021325752,19.2028453929493,19.292536403659,25950.2037225675,0.0,1.0
2022-07-12,20.8359,21.191,20.8301,21.191,9895,18.6879293004648,19.006422079495,18.6827272218437,19.006422079495,11032.3207662645,0.0,1.0
2022-07-13,20.9,21.0844,20.76,20.76,8058,18.7454212383297,18.9108114620785,18.6198538233362,18.6198538233362,8984.17794184529,0.0,1.0
2022-07-14,20.73,20.73,20.33,20.65,30706,18.5929465201232,18.5929465201232,18.2341824772844,18.5211937115555,34235.3149518865,0.0,1.0
2022-07-15,20.9376,21.0,20.76,21.0,46319,18.7791450583566,18.8351122490395,18.6198538233362,18.8351122490395,51642.8565510463,0.0,1.0
2022-07-18,21.19,21.44,21.17,21.29,20063,19.0055251693879,19.2297526961622,18.987586967246,19.0952161800976,22369.0198619064,0.0,1.0
2022-07-19,21.235,21.279,21.1,21.18,3915,19.0458861242073,19.0853501689196,18.9248032597492,18.9965560683169,4364.98593228149,0.0,1.0
2022-07-20,21.1511,21.23,21.12,21.13,10187,18.9706353662218,19.0414015736718,18.9427414618911,18.9517105629621,11357.8829354155,0.0,1.0
2022-07-21,20.9675,21.0,20.83,20.83,3147,18.8059626705588,18.8351122490395,18.6826375308329,18.6826375308329,3508.71282985692,0.0,1.0
2022-07-22,20.86,21.16,20.8201,21.01,19746,18.7095448340459,18.978617866175,18.6737581207727,18.8440813501104,22015.5842193691,0.0,1.0
2022-07-25,21.05,21.08,20.98,20.98,6605,18.8799577543943,18.9068650576072,18.8171740468975,18.8171740468975,7364.17166863838,0.0,1.0
2022-07-26,21.18,21.51,21.115,21.51,10653,18.9965560683169,19.292536403659,18.9382569113556,19.292536403659,11877.4444793346,0.0,1.0
2022-07-27,21.5827,21.5827,21.2001,21.34,171305,19.357741768445,19.357741768445,19.0145839614696,19.1400616854525,190994.614337032,0.0,1.0
2022-07-28,21.7539,21.81,21.6,21.8,20819,19.51129277878,19.5616094357881,19.3732583132977,19.5526403347172,23211.9136971055,0.0,1.0
2022-07-29,21.9445,22.23,21.9,22.23,52263,19.6822438451927,19.9383116807689,19.6423313454269,19.9383116807689,58270.0535833531,0.0,1.0
2022-08-01,21.6141,21.64,21.45,21.53,143019,19.3859047458078,19.4091347175816,19.2387217972332,19.3104746058009,159457.451608931,0.0,1.0
2022-08-02,21.39,21.6693,21.3681,21.5241,26616,19.1849071908073,19.4354141837196,19.1652648594619,19.3051828361691,29675.2147059015,0.0,1.0
2022-08-03,21.2596,21.6,21.24,21.6,6118,19.0679501128419,19.3732583132977,19.0503706747428,19.3732583132977,6821.19640707487,0.0,1.0
2022-08-04,21.1869,21.28,21.1682,21.1923,23092,19.0027447480559,19.0862470790267,18.9859725290532,19.0075880626342,25746.1698973804,0.0,1.0
2022-08-05,21.09,21.32,21.09,21.12,3041,18.9158341586782,19.1221234833105,18.9158341586782,18.9427414618911,3390.52930269936,0.0,1.0
2022-08-08,21.3217,21.35,21.1801,21.1801,9671,19.1236482304926,19.1490307865235,18.9966457593277,18.9966457593277,10782.574444724,0.0,1.0
2022-08-09,21.5405,21.65,21.49,21.64,20015,19.3198921619255,19.4181038186526,19.274598201517,19.4091347175816,22315.5027930048,0.0,1.0
2022-08-10,21.76,21.81,21.45,21.529,12815,19.5167639304333,19.5616094357881,19.2387217972332,19.3095776956938,14287.9424577745,0.0,1.0
2022-08-11,22.0233,22.15,21.97,21.971,13279,19.7529203616319,19.8665588722011,19.7051150529237,19.7060119630308,14805.2741238227,0.0,1.0
2022-08-12,22.028,22.07,21.8801,21.89,9253,19.7571358391353,19.7948060636334,19.6244828342956,19.6333622443559,10316.5299697064,0.0,1.0
2022-08-15,21.635,21.74,21.4,21.4,15696,19.4046501670461,19.4988257282913,19.1938762918783,19.1938762918783,17500.0815308021,0.0,1.0
2022-08-16,21.455,21.6573,21.4264,21.6573,18045,19.2432063477686,19.4246512624344,19.2175547187057,19.4246512624344,20119.0730901711,0.0,1.0
2022-08-17,21.5457,21.8682,21.3201,21.8682,27968,19.3245560944824,19.6138096040212,19.1222131743212,19.6138096040212,31182.6121466279,0.0,1.0
2022-08-18,21.65,21.7,21.52,21.5601,10363,19.4181038186526,19.4629493240074,19.30150550473,19.3374716000246,11554.1121880544,0.0,1.0
2022-08-19,21.69,21.81,21.65,21.6899,2082,19.4539802229365,19.5616094357881,19.4181038186526,19.4538905319258,2321.3028636041,0.0,1.0
2022-08-22,21.79,21.79,21.5999,21.6,14331,19.5436712336462,19.5436712336462,19.373168622287,19.3732583132977,15978.1898839147,0.0,1.0
2022-08-23,22.0817,22.1099,22.03,22.03,9515,19.8052999118864,19.8305927769066,19.7589296593495,19.7589296593495,10608.643970794,0.0,1.0
2022-08-24,22.235,22.255,22.05,22.1681,8886,19.9427962313044,19.9607344334463,19.7768678614914,19.8827929451396,9907.34738039676,0.0,1.0
2022-08-25,22.05,24.21,22.029,24.21,21600,19.7768678614914,21.7141936928212,19.7580327492424,21.7141936928212,24082.681005691,0.0,1.0
2022-08-26,22.1251,22.14,22.01,22.1,2883,19.8442258105344,19.8575897711302,19.7409914572076,19.8217133668463,3214.36895089848,0.0,1.0
2022-08-29,22.18,22.2263,22.085,22.085,3009,19.8934661754141,19.9349931133727,19.8082597152398,19.8082597152398,3354.851256765,0.0,1.0
2022-08-30,21.7212,21.93,21.5706,21.93,36681,19.4819638182779,19.6692386486398,19.3468891561491,19.6692386486398,40897.0750911922,0.0,1.0
2022-08-31,21.3407,21.5599,21.31,21.5,4632,19.1406895225274,19.3372922180031,19.1131543822396,19.283567302588,5164.39714899819,0.0,1.0
2022-09-01,20.8203,20.949,20.771,20.92,2677,18.6739375027941,18.7893698335775,18.6297198345142,18.7633594404717,2984.69153019605,0.0,1.0
2022-09-02,21.02,21.1285,20.99,21.03,14834,18.8530504511814,18.9503651978014,18.8261431479685,18.8620195522524,16539.0041684454,0.0,1.0
2022-09-06,20.9557,21.0999,20.89,20.95,6268,18.7953791312951,18.9247135687385,18.7364521372588,18.7902667436846,6988.43724739216,0.0,1.0
2022-09-07,20.706,20.9,20.696,20.741,3222,18.5714206775529,18.7454212383297,18.5624515764819,18.6028125313013,3592.33325001557,0.0,1.0
2022-09-08,20.7748,20.7748,20.6001,20.77,2091,18.6331280929212,18.6331280929212,18.4764378972113,18.6288229244071,2331.33731402314,0.0,1.0
2022-09-09,21.15,21.21,21.02,21.07,7022,18.969648765104,19.0234633715299,18.8530504511814,18.8978959565363,7829.10120472047,0.0,1.0
2022-09-12,21.4768,21.59,21.401,21.43,6512,19.2627589881034,19.3642892122268,19.1947732019854,19.2207835950912,7260.48234764164,0.0,1.0
2022-09-13,21.2927,21.42,21.21,21.42,8120,19.0976378373868,19.2118144940203,19.0234633715299,19.2118144940203,9053.30415584308,0.0,1.0
2022-09-14,21.165,21.32,21.0939,21.239,10645,18.9831024167105,19.1221234833105,18.9193321080959,19.0494737646357,11868.5249678509,0.0,1.0
2022-09-15,20.6575,20.85,20.6,20.85,6203,18.5279205373587,18.7005757329749,18.4763482062006,18.7005757329749,6915.96621658801,0.0,1.0
2022-09-16,20.78,20.82,20.6716,20.74,6743,18.6377920254781,18.673668429762,18.5405669698688,18.6019156211942,7518.03324173029,0.0,1.0
2022-09-19,20.7501,20.82,20.4001,20.41,16725,18.6109744132759,18.673668429762,18.2970558757919,18.3059352858522,18647.3536953788,0.0,1.0
2022-09-20,20.83,20.83,20.7,20.79,8900,18.6826375308329,18.6826375308329,18.5660392169103,18.6467611265491,9922.95652549307,0.0,1.0
2022-09-21,20.6831,20.8,20.61,20.72,2435,18.5508814361004,18.65573022762,18.4853173072716,18.5839774190523,2714.87630781748,0.0,1.0
2022-09-22,20.795,20.84,20.7801,20.8,2450,18.6512456770846,18.6916066319039,18.6378817164888,18.65573022762,2731.6003918492,0.0,1.0
2022-09-23,20.1232,20.1232,20.0413,20.1,4099,18.0487014671367,18.0487014671367,17.9752445293655,18.0278931526521,4570.13469640404,0.0,1.0
2022-09-26,19.6583,20.091,19.6583,20.08,18136,17.6317279583473,18.0198209616882,17.6317279583473,18.0099549505101,20220.5325332968,0.0,1.0
2022-09-27,19.8222,20.0,19.79,19.9689,13501,17.7787315249005,17.9382021419423,17.7498510194519,17.9103082376116,15052.7905674923,0.0,1.0
2022-09-28,20.38,20.4,20.0,20.0,3078,18.2790279826392,18.2969661847812,17.9382021419423,17.9382021419423,3431.78204331097,0.0,1.0
2022-09-29,20.3943,20.439,20.3943,20.4,1184,18.2918537971707,18.331945678958,18.2918537971707,18.2969661847812,1320.08769957121,0.0,1.0
2022-09-30,20.1206,20.32,20.08,20.32,2002,18.0463695008583,18.2252133762134,18.0099549505101,18.2252133762134,2232.1077487682,0.0,1.0
2022-10-03,20.6297,20.65,20.53,20.531,9883,18.5029864363814,18.5211937115555,18.4135644987038,18.4144614088109,11018.9414990391,0.0,1.0
2022-10-04,21.1851,21.2,20.95,20.95,3651,19.0011303098631,19.0144942704589,18.7902667436846,18.7902667436846,4070.64205332305,0.0,1.0
2022-10-05,21.4942,21.4942,21.179,21.179,1160,19.2783652239669,19.2783652239669,18.9956591582098,18.9956591582098,1293.32916512044,0.0,1.0
2022-10-06,21.5602,21.58,21.391,21.43,7523,19.3375612910353,19.3553201111558,19.1858041009144,19.2207835950912,8387.68561138022,0.0,1.0
2022-10-07,21.615,21.6799,21.49,21.52,2936,19.3867119649042,19.4449214308548,19.274598201517,19.30150550473,3273.46071447725,0.0,1.0
2022-10-10,21.3295,21.5,21.3295,21.5,483,19.130644129328,19.283567302588,19.130644129328,19.283567302588,538.5155058217,0.0,1.0
2022-10-11,21.0902,21.221,21.08,21.221,1909,18.9160135406996,19.0333293827079,18.9068650576072,19.0333293827079,2128.41842777149,0.0,1.0
2022-10-12,21.1777,21.1777,21.045,21.095,1964,18.9944931750706,18.9944931750706,18.8754732038588,18.9203187092137,2189.74006922116,0.0,1.0
2022-10-13,21.32,21.32,20.925,20.95,970,19.1221234833105,19.1221234833105,18.7678439910072,18.7902667436846,1081.4907673852,0.0,1.0
2022-10-14,20.8885,21.13,20.8885,21.13,14801,18.7351067720981,18.9517105629621,18.7351067720981,18.9517105629621,16502.2111835756,0.0,1.0
2022-10-17,20.8948,21.0618,20.87,21.0618,5617,18.7407573057728,18.8905412936581,18.7185139351168,18.8905412936581,6262.61200041512,0.0,1.0
2022-10-18,20.7825,20.7825,20.732,20.75,729,18.6400343007458,18.6400343007458,18.5947403403374,18.6108847222652,812.790483942072,0.0,1.0
2022-10-19,20.68,20.69,20.65,20.65,11738,18.5481010147684,18.5570701158394,18.5211937115555,18.5211937115555,13087.1532242963,0.0,1.0
2022-10-20,20.7353,20.9899,20.7353,20.84,9221,18.5977001436909,18.8260534569578,18.5977001436909,18.6916066319039,10280.851923772,0.0,1.0
2022-10-21,20.9703,20.9703,20.845,20.845,662,18.8084740188587,18.8084740188587,18.6960911824394,18.6960911824394,738.089575267009,0.0,1.0
2022-10-24,20.9584,20.97,20.925,20.9599,2034,18.7978007885842,18.8082049458265,18.7678439910072,18.7991461537449,2267.78579470257,0.0,1.0
2022-10-25,20.97,21.0,20.97,21.0,190,18.8082049458265,18.8351122490395,18.8082049458265,18.8351122490395,211.838397735245,0.0,1.0
2022-10-26,21.36,21.41,21.3101,21.389,4121,19.1579998875944,19.2028453929493,19.1132440732503,19.1840102807002,4594.66335298392,0.0,1.0
2022-10-27,21.38,21.4,21.38,21.4,770,19.1759380897364,19.1938762918783,19.1759380897364,19.1938762918783,858.502980295464,0.0,1.0
2022-10-28,21.0904,21.0904,21.015,21.015,788,18.916192922721,18.916192922721,18.8485659006459,18.8485659006459,878.571881133543,0.0,1.0
2022-10-31,20.93,20.93,20.89,20.89,3340,18.7723285415427,18.7723285415427,18.7364521372588,18.7364521372588,3723.8960443985,0.0,1.0
2022-11-01,21.1766,21.285,21.0601,21.0601,4695,18.9935065739528,19.0907316295621,18.889016546476,18.889016546476,5234.63830193144,0.0,1.0
2022-11-02,21.27,21.54,21.111,21.18,3270,19.0772779779557,19.3194437068719,18.9346692709272,18.9965560683169,3645.8503189171,0.0,1.0
2022-11-03,21.2297,21.25,21.219,21.22,2094,19.0411325006397,19.0593397758137,19.0315355624937,19.0324324726008,2334.68213082948,0.0,1.0
2022-11-04,21.9284,21.9684,21.78,21.78,8182,19.6678035924684,19.7036799967523,19.5347021325752,19.5347021325752,9122.43036984092,0.0,1.0
2022-11-07,21.71,21.88,21.605,21.88,4778,19.4719184250784,19.6243931432849,19.3777428638332,19.6243931432849,5327.17823357368,0.0,1.0
2022-11-08,21.8706,22.079,21.72,21.72,5808,19.6159621882782,19.8028782545973,19.4808875261494,19.4808875261494,6475.5653370858,0.0,1.0
2022-11-09,21.57,21.75,21.57,21.75,3845,19.3463510100848,19.5077948293623,19.3463510100848,19.5077948293623,4286.94020680009,0.0,1.0
2022-11-10,21.8761,21.9,21.8638,21.8638,10564,19.6208951938672,19.6423313454269,19.60986319955,19.60986319955,11778.2149140796,0.0,1.0
2022-11-11,22.2753,22.2753,22.23,22.2461,3669,19.9789417086204,19.9789417086204,19.9383116807689,19.9527519334932,4090.71095416112,0.0,1.0
2022-11-14,22.18,22.38,22.18,22.38,3292,19.8934661754141,20.0728481968335,19.8934661754141,20.0728481968335,3670.37897549697,0.0,1.0
2022-11-15,22.3551,22.359,22.12,22.121,20136,20.0505151351668,20.0540130845844,19.8396515689882,19.8405484790953,22450.4104041941,0.0,1.0
2022-11-16,22.1112,22.134,22.05,22.131,4848,19.8317587600458,19.8522083104876,19.7768678614914,19.8495175801663,5405.22395905508,0.0,1.0
2022-11-17,21.755,21.755,21.7,21.7477,600,19.5122793798978,19.5122793798978,19.4629493240074,19.505731936116,668.963361269193,0.0,1.0
2022-11-18,21.64,21.64,21.49,21.49,22278,19.4091347175816,19.4091347175816,19.274598201517,19.274598201517,24838.6096039252,0.0,1.0
2022-11-21,21.51,21.51,21.13,21.38,41358,19.292536403659,19.292536403659,18.9517105629621,19.1759380897364,46111.6444922855,0.0,1.0
2022-11-22,21.5999,21.6299,21.57,21.583,1597,19.373168622287,19.4000759254999,19.3463510100848,19.3580108414771,1780.55747991151,0.0,1.0
2022-11-23,21.48,21.5499,21.3617,21.426,5301,19.2656291004461,19.3283231169322,19.1595246347765,19.2171959546628,5910.29129681332,0.0,1.0
2022-11-25,21.3525,21.4599,21.3525,21.4508,2215,19.1512730617912,19.2476012072934,19.1512730617912,19.2394393253188,2469.58974201877,0.0,1.0
2022-11-28,21.225,21.24,21.175,21.175,3910,19.0369170231363,19.0503706747428,18.9920715177815,18.9920715177815,4359.41123760425,0.0,1.0
2022-11-29,21.4434,21.46,21.38,21.42,2233,19.2328021905263,19.2476908983041,19.1759380897364,19.2118144940203,2489.65864285685,0.0,1.0
2022-11-30,21.9105,21.9105,21.7,21.7361,1672,19.6517489015514,19.6517489015514,19.4629493240074,19.4953277788737,1864.17790007015,0.0,1.0
2022-12-01,21.9511,22.1459,21.95,22.12,4035,19.6881634518995,19.8628815407621,19.6871768507817,19.8396515689882,4498.77860453533,0.0,1.0
2022-12-02,21.89,21.9299,21.77,21.77,2619,19.6333622443559,19.6691489576291,19.5257330315042,19.5257330315042,2920.02507194003,0.0,1.0
2022-12-05,21.4024,22.17,21.3995,22.17,11618,19.1960288761353,19.8844970743431,19.1934278368248,19.8844970743431,12953.3605520425,0.0,1.0
2022-12-06,21.2303,21.2303,21.205,21.205,340,19.0416706467039,19.0416706467039,19.0189788209944,19.0189788209944,379.079238052544,0.0,1.0
2022-12-07,21.21,21.29,21.1412,21.289,5539,19.0234633715299,19.0952161800976,18.9617559561616,19.0943192699905,6175.64676345009,0.0,1.0
2022-12-08,21.22,21.52,19.37,21.52,6343,19.0324324726008,19.30150550473,17.3731487744712,19.30150550473,7072.05766755084,0.0,1.0
2022-12-09,21.1779,21.3232,21.1,21.2497,3728,18.994672557092,19.1249935956533,18.9248032597492,19.0590707027816,4156.4923513526,0.0,1.0
2022-12-12,21.3,21.33,21.2,21.2,28379,19.1041852811686,19.1310925843815,19.0144942704589,19.0144942704589,31640.8520490974,0.0,1.0
2022-12-13,21.667,21.75,21.667,21.6875,9118,19.4333512904732,19.5077948293623,19.4333512904732,19.4517379476687,10166.0132134209,0.0,1.0
2022-12-14,21.8431,21.85,21.71,21.71,6563,19.591297160333,19.597485840072,19.4719184250784,19.4719184250784,7317.34423334955,0.0,1.0
2022-12-15,21.45,21.64,21.435,21.64,6880,19.2387217972332,19.4091347175816,19.2252681456267,19.4091347175816,7670.77987588674,0.0,1.0
2022-12-16,21.3851,21.416,21.2974,21.34,3621,19.1805123312826,19.2082268535919,19.1018533148901,19.1400616854525,4037.19388525958,0.0,1.0
2022-12-19,21.3437,21.3919,21.27,21.39,2651,19.1433802528487,19.1866113200108,19.0772779779557,19.1849071908073,2955.70311787439,0.0,1.0
2022-12-20,21.65,22.5,21.36,21.601,20657,19.4181038186526,20.1804774096851,19.1579998875944,19.3741552234048,23031.2935895629,0.0,1.0
2022-12-21,21.72,21.72,21.62,21.6536,3849,19.6064011265366,19.6064011265366,19.5161322447385,19.5464625890227,4263.92786011349,0.13994,1.0
2022-12-22,21.5,22.47,21.4,21.561,18169,19.4078095865808,20.2834177400219,19.3175407047828,19.4628736044777,20127.6449182651,0.0,1.0
2022-12-23,21.71,21.8,21.46,21.46,8761,19.5973742383568,19.678616231975,19.3717020338616,19.3717020338616,9705.44868341239,0.0,1.0
2022-12-27,22.05,22.5,22.05,22.5,4674,19.9042884364701,20.3104984045614,19.9042884364701,20.3104984045614,5177.86407331009,0.0,1.0
2022-12-28,21.815,21.92,21.1557,21.92,22814,19.6921565642447,19.7869388901327,19.0970138265502,19.7869388901327,25273.3827489295,0.0,1.0
2022-12-29,21.875,21.91,21.789,21.789,4790,19.7463178933235,19.7779120019529,19.6686866549772,19.6686866549772,5306.36904389289,0.0,1.0
2022-12-30,22.0307,22.0307,21.85,21.88,3015,19.8868665422831,19.8868665422831,19.723750672874,19.7508313374134,3340.02143368205,0.0,1.0
2023-01-03,21.7553,22.08,21.75,22.03,7356,19.6382660418113,19.9313691010095,19.633481791076,19.8862346601105,8148.98761730186,0.0,1.0
2023-01-04,21.43,21.6,21.43,21.6,3648,19.3446213693222,19.4980784683789,19.3446213693222,19.4980784683789,4041.2597645347,0.0,1.0
2023-01-05,21.3499,21.36,21.288,21.35,3695,19.272315995002,19.2814331520636,19.216439557169,19.2724062638838,4093.32643365014,0.0,1.0
2023-01-06,21.6071,21.61,21.48,21.48,2534,19.5044875589866,19.5071053565587,19.3897558102212,19.3897558102212,2807.16892635167,0.0,1.0
2023-01-09,21.76,21.92,21.71,21.8,26076,19.6425086792558,19.7869388901327,19.5973742383568,19.678616231975,28887.0311458352,0.0,1.0
2023-01-10,21.9012,21.96,21.8,21.85,26800,19.7699683403546,19.8230464428519,19.678616231975,19.723750672874,29689.0794105072,0.0,1.0
2023-01-11,22.1201,22.1201,22.011,22.05,3954,19.9675669226106,19.9675669226106,19.8690835725689,19.9042884364701,4380.24701452033,0.0,1.0
2023-01-12,22.42,22.49,22.25,22.25,2445,20.2382832991229,20.3014715163815,20.0848262000662,20.0848262000662,2708.5745954735,0.0,1.0
2023-01-13,22.73,22.73,22.48,22.48,1906,20.5181168326969,20.5181168326969,20.2924446282017,20.2924446282017,2111.46960285173,0.0,1.0
2023-01-17,22.7945,22.7945,22.55,22.62,4468,20.5763402614566,20.5763402614566,20.3556328454604,20.418821062719,4949.65697037858,0.0,1.0
2023-01-18,22.73,23.0,22.73,22.9,11014,20.5181168326969,20.7618428135516,20.5181168326969,20.6715739317536,12201.325396542,0.0,1.0
2023-01-19,23.03,23.08,22.6101,22.85,4635,20.788923478091,20.83405791899,20.409884443421,20.6264394908545,5134.65981595898,0.0,1.0
2023-01-20,23.1338,23.135,22.97,22.97,2782,20.8826225773974,20.883705803979,20.7347621490122,20.7347621490122,3081.90369104592,0.0,1.0
2023-01-23,23.1449,23.2,23.0101,23.1,6097,20.892642423277,20.9423805771477,20.7709599706132,20.8521116953497,6754.26556589036,0.0,1.0
2023-01-24,23.09,23.18,22.91,22.91,8785,20.8430848071698,20.9243268007881,20.6806008199334,20.6806008199334,9732.03591870543,0.0,1.0
2023-01-25,23.07,23.11,23.0,23.02,10666,20.8250310308102,20.8611385835295,20.7618428135516,20.7798965899112,11815.8104847936,0.0,1.0
2023-01-26,23.16,23.2,23.09,23.12,4757,20.9062730244285,20.9423805771477,20.8430848071698,20.8701654717093,5269.81159536501,0.0,1.0
2023-01-27,22.942,23.16,22.942,23.16,4240,20.7094868621087,20.9062730244285,20.7094868621087,20.9062730244285,4697.07823509516,0.0,1.0
2023-01-30,22.7449,22.915,22.7,22.91,5908,20.5315668960848,20.6851142640233,20.4910361681575,20.6806008199334,6544.89108795805,0.0,1.0
2023-01-31,22.96,23.0,22.77,22.77,3433,20.7257352608324,20.7618428135516,20.5542243854161,20.5542243854161,3803.08244836831,0.0,1.0
2023-02-01,22.735,22.78,22.3,22.68,11415,20.5226302767868,20.5632512735959,20.1299606409653,20.4729823917978,12645.553786229,0.0,1.0
2023-02-02,22.4767,22.61,22.45,22.6,4912,20.2894657551024,20.4097941745392,20.2653639636623,20.4007672863594,5441.52082329892,0.0,1.0
2023-02-03,21.8556,22.32,21.7801,22.31,3029,19.7288057302547,20.1480144173249,19.6606527244972,20.1389875291451,3355.53065426963,0.0,1.0
2023-02-06,21.8497,21.87,21.67,21.72,2588,19.7234798662286,19.7418044492336,19.5612666856375,19.6064011265366,2866.99020576091,0.0,1.0
2023-02-07,22.1927,22.2,21.85,21.85,5294,20.0331021307959,20.0396917591672,19.723750672874,19.723750672874,5864.70098504571,0.0,1.0
2023-02-08,22.2251,22.28,22.1,22.12,7449,20.0623492484985,20.1119068646056,19.9494228773692,19.9674766537288,8252.01315406222,0.0,1.0
2023-02-09,22.1008,22.17,22.1,22.17,803,19.9501450284235,20.0126110946278,19.9494228773692,20.0126110946278,889.564580844674,0.0,1.0
2023-02-10,22.1975,22.1975,22.105,22.105,420,20.0374350371223,20.0374350371223,19.9539363214591,19.9539363214591,465.276617627349,0.0,1.0
2023-02-13,22.1999,22.21,22.07,22.07,4442,20.0396014902854,20.048718647347,19.9223422128297,19.9223422128297,4920.8541321445,0.0,1.0
2023-02-14,22.2,22.3,22.07,22.2,6221,20.0396917591672,20.1299606409653,19.9223422128297,20.0396917591672,6891.63294823749,0.0,1.0
2023-02-15,21.9732,22.05,21.88,22.05,5319,19.8349619352492,19.9042884364701,19.7508313374134,19.9042884364701,5892.39602180923,0.0,1.0
2023-02-16,21.9454,22.02,21.9141,21.9237,6117,19.8098671861094,19.8772077719307,19.7816130261066,19.7902788387592,6776.42159530118,0.0,1.0
2023-02-17,21.85,21.8994,21.65,21.8,5933,19.723750672874,19.7683435004823,19.5432129092779,19.678616231975,6572.5861247216,0.0,1.0
2023-02-21,21.975,22.0,21.91,21.95,5252,19.8365867751216,19.8591539955711,19.7779120019529,19.8140195546721,5818.17332328296,0.0,1.0
2023-02-22,21.6795,21.9,21.65,21.9,24256,19.5698422294083,19.768885113773,19.5432129092779,19.768885113773,26870.8324694501,0.0,1.0
2023-02-23,21.66,21.7,21.5941,21.7,18163,19.5522397974577,19.5883473501769,19.4927526043528,19.5883473501769,20120.9981094418,0.0,1.0
2023-02-24,21.5035,21.54,21.4,21.5,9413,19.4109689974438,19.4439171393001,19.3175407047828,19.4078095865808,10427.7352422053,0.0,1.0
2023-02-27,21.5707,21.63,21.4801,21.5932,27233,19.4716296860121,19.5251591329183,19.389846079103,19.4919401844166,30168.7574472514,0.0,1.0
2023-02-28,21.7135,21.73,21.63,21.63,15853,19.6005336492197,19.6154280147164,19.5251591329183,19.5251591329183,17561.9767124914,0.0,1.0
2023-03-01,22.01,22.03,21.78,21.78,2985,19.8681808837509,19.8862346601105,19.6605624556154,19.6605624556154,3306.78738956581,0.0,1.0
2023-03-02,22.0451,22.08,21.81,21.9,8639,19.899865261262,19.9313691010095,19.6876431201548,19.768885113773,9570.29690400639,0.0,1.0
2023-03-03,22.18,22.219,21.9,21.93,2974,20.0216379828076,20.0568428467088,19.768885113773,19.7959657783125,3294.60157338985,0.0,1.0
2023-03-06,22.203,22.21,21.9,21.9,4684,20.0423998256211,20.048718647347,19.768885113773,19.768885113773,5188.94208801551,0.0,1.0
2023-03-07,21.631,22.75,21.631,22.75,2961,19.5260618217363,20.5361706090565,19.5260618217363,20.5361706090565,3280.20015427282,0.0,1.0
2023-03-08,21.5799,21.7299,21.5501,21.65,9443,19.4799344231375,19.6153377458346,19.4530342963617,19.5432129092779,10460.9692863216,0.0,1.0
2023-03-09,21.4289,21.7,21.4,21.5,1631,19.3436284116224,19.5883473501769,19.3175407047828,19.4078095865808,1806.82419845288,0.0,1.0
2023-03-10,21.6655,21.68,21.55,21.55,2251,19.5572045859566,19.5702935738173,19.4529440274799,19.4529440274799,2493.66111018849,0.0,1.0
2023-03-13,21.7133,21.83,21.6601,21.75,4410,19.6003531114561,19.7056968965144,19.5523300663395,19.633481791076,4885.40448508718,0.0,1.0
2023-03-14,21.4501,21.9,21.4501,21.9,12906,19.3627654145636,19.768885113773,19.3627654145636,19.768885113773,14297.2857788062,0.0,1.0
2023-03-15,21.1388,21.3,21.0,21.3,4890,19.0817583855263,19.2272718229847,18.9564651775906,19.2272718229847,5417.149190947,0.0,1.0
2023-03-16,21.21,21.21,20.96,21.0,4054,19.1460298293665,19.1460298293665,18.9203576248714,18.9564651775906,4491.02716157447,0.0,1.0
2023-03-17,21.3699,21.38,20.6,21.19,12026,19.2903697713616,19.2994869284232,18.5953896503984,19.1279760530069,13322.4204847298,0.0,1.0
2023-03-20,21.43,21.44,21.29,21.31,4312,19.3446213693222,19.353648257502,19.2182449348049,19.2362987111646,4776.83994097413,0.0,1.0
2023-03-21,21.36,21.3999,21.3,21.36,1395,19.2814331520636,19.317450435901,19.2272718229847,19.2814331520636,1545.38305140513,0.0,1.0
2023-03-22,21.5807,21.6,21.4,21.5,8843,19.4806565741919,19.4980784683789,19.3175407047828,19.4078095865808,9796.28840399679,0.0,1.0
2023-03-23,21.613,21.755,21.2,21.66,4726,19.5098134230126,19.6379952351659,19.1370029411867,19.5522397974577,5235.46974977824,0.0,1.0
2023-03-24,21.5998,21.621,21.5,21.5,5336,19.4978979306153,19.5170349335565,19.4078095865808,19.4078095865808,5911.22864680843,0.0,1.0
2023-03-27,21.8314,21.8314,21.5101,21.5101,7801,19.7069606608596,19.7069606608596,19.4169267436425,19.4169267436425,8641.95927169275,0.0,1.0
2023-03-28,22.05,22.05,21.92,21.92,14759,19.9042884364701,19.9042884364701,19.7869388901327,19.7869388901327,16350.0419037192,0.0,1.0
2023-03-29,21.8823,22.29,21.86,22.29,5787,19.7529075216948,20.1209337527854,19.7327775610538,20.1209337527854,6410.84711002256,0.0,1.0
2023-03-30,22.01,22.03,21.84,21.95,15272,19.8681808837509,19.8862346601105,19.7147237846942,19.8140195546721,16918.3440581069,0.0,1.0
2023-03-31,22.1499,22.21,22.05,22.06,19769,19.9944670493864,20.048718647347,19.9042884364701,19.9133153246499,21900.1272711311,0.0,1.0
2023-04-03,22.4759,22.71,22.16,22.16,7667,20.288743604048,20.5000630563373,20.003584206448,20.003584206448,8493.51387464023,0.0,1.0
2023-04-04,22.575,22.62,22.5064,22.6,15732,20.3782000659099,20.418821062719,20.3162756129964,20.4007672863594,17427.9327345559,0.0,1.0
2023-04-05,22.64,22.66,22.5057,22.565,15988,20.4368748390786,20.4549286154382,20.3156437308238,20.3691731777301,17711.5299110145,0.0,1.0
2023-04-06,22.5427,22.9,22.43,22.9,20433,20.3490432170891,20.6715739317536,20.2473101873027,20.6715739317536,22635.7074475706,0.0,1.0
2023-04-10,22.45,22.5,22.415,22.48,5448,20.2653639636623,20.3104984045614,20.233769855033,20.2924446282017,6035.30241150907,0.0,1.0
2023-04-11,22.6004,22.65,22.5,22.65,33994,20.4011283618866,20.4459017272584,20.3104984045614,20.4459017272584,37658.6031895813,0.0,1.0
2023-04-12,22.77,23.11,22.61,22.61,15510,20.5542243854161,20.8611385835295,20.4097941745392,20.4097941745392,17182.0008080957,0.0,1.0
2023-04-13,22.8252,22.9,22.8252,22.86,69920,20.6040528081686,20.6715739317536,20.6040528081686,20.6354663790343,77457.4788202484,0.0,1.0
2023-04-14,22.7802,22.829,22.64,22.69,44154,20.5634318113595,20.6074830256769,20.4368748390786,20.4820092799776,48913.866130281,0.0,1.0
2023-04-17,22.6702,22.6702,22.6,22.65,12202,20.4641360413816,20.4641360413816,20.4007672863594,20.4459017272584,13517.3935435451,0.0,1.0
2023-04-18,22.7208,22.819,22.63,22.67,17193,20.5098120955714,20.5984561374971,20.4278479508988,20.463955503618,19046.4306830168,0.0,1.0
2023-04-19,22.4518,22.92,22.4518,22.5,22404,20.2669888035347,20.6896277081132,20.2669888035347,20.3104984045614,24819.1841460075,0.0,1.0
2023-04-20,22.245,22.45,22.21,22.295,85666,20.0803127559763,20.2653639636623,20.048718647347,20.1254471968753,94900.920775392,0.0,1.0
2023-04-21,22.1111,22.32,22.08,22.32,4021,19.9594427232487,20.1480144173249,19.9313691010095,20.1480144173249,4454.46971304662,0.0,1.0
2023-04-24,22.19,22.221,22.05,22.05,3975,20.0306648709874,20.0586482243448,19.9042884364701,19.9042884364701,4403.51084540171,0.0,1.0
2023-04-25,21.9256,22.12,21.9158,22.12,11943,19.7919939475134,19.9674766537288,19.7831475970971,19.9674766537288,13230.4729626748,0.0,1.0
2023-04-26,21.66,22.02,21.62,22.02,5561,19.5522397974577,19.8772077719307,19.5161322447385,19.8772077719307,6160.48397768024,0.0,1.0
2023-04-27,21.69,21.72,21.55,21.72,42976,19.5793204619971,19.6064011265366,19.4529440274799,19.6064011265366,47608.8759979835,0.0,1.0
2023-04-28,21.7479,21.7999,21.57,21.57,383228,19.6315861445582,19.6785259630932,19.4709978038395,19.4709978038395,424540.541952606,0.0,1.0
2023-05-01,21.8,21.8585,21.67,21.8,41440,19.678616231975,19.7314235278269,19.5612666856375,19.678616231975,45907.2929392319,0.0,1.0
2023-05-02,21.506,21.64,21.4671,21.63,15899,19.4132257194887,19.5341860210981,19.3781111244693,19.5251591329183,17612.9355801363,0.0,1.0
2023-05-03,21.2528,21.3599,21.22,21.3,21622,19.1846649107761,19.2813428831818,19.1550567175463,19.2272718229847,23952.8833960442,0.0,1.0
2023-05-04,21.42,21.44,21.28,21.38,13614,19.3355944811424,19.353648257502,19.2092180466251,19.2994869284232,15081.6092199494,0.0,1.0
2023-05-05,21.71,21.72,21.57,21.57,20208,19.5973742383568,19.6064011265366,19.4709978038395,19.4709978038395,22386.4521166987,0.0,1.0
2023-05-08,21.81,21.89,21.75,21.75,21550,19.6876431201548,19.7598582255932,19.633481791076,19.633481791076,23873.1216901652,0.0,1.0
2023-05-09,21.825,21.88,21.6,21.75,20509,19.7011834524245,19.7508313374134,19.4980784683789,19.633481791076,22719.9003593317,0.0,1.0
2023-05-10,21.715,21.84,21.641,21.8,38276,19.6018876824467,19.7147237846942,19.5350887099161,19.678616231975,42402.2090864391,0.0,1.0
2023-05-11,21.385,21.53,21.355,21.53,17048,19.3040003725131,19.4348902511203,19.2769197079737,19.4348902511203,18885.7994697882,0.0,1.0
2023-05-12,21.28,21.5,21.22,21.5,13969,19.2092180466251,19.4078095865808,19.1550567175463,19.4078095865808,15474.8787419916,0.0,1.0
2023-05-15,21.4722,21.53,21.3,21.3,11684,19.382714837441,19.4348902511203,19.2272718229847,19.2272718229847,12943.5523818047,0.0,1.0
2023-05-16,21.25,21.75,21.2,21.49,22668,19.1821373820857,19.633481791076,19.1370029411867,19.398782698401,25111.6437342304,0.0,1.0
2023-05-17,21.4186,21.46,21.25,21.25,14961,19.3343307167972,19.3717020338616,19.1821373820857,19.1821373820857,16573.8178007686,0.0,1.0
2023-05-18,21.2,21.26,21.14,21.25,25982,19.1370029411867,19.1911642702655,19.0828416121079,19.1821373820857,28782.8978076043,0.0,1.0
2023-05-19,21.247,22.14,21.23,22.02,23183,19.1794293156318,19.9855304300884,19.1640836057261,19.8772077719307,25682.1614915592,0.0,1.0
2023-05-22,21.235,21.2981,21.229,21.23,12036,19.168597049816,19.2255567142306,19.1631809169081,19.1640836057261,13333.4984994352,0.0,1.0
2023-05-23,21.28,21.33,21.22,21.27,22420,19.2092180466251,19.2543524875242,19.1550567175463,19.2001911584453,24836.9089695362,0.0,1.0
2023-05-24,21.22,21.36,21.1331,21.2,90927,19.1550567175463,19.2814331520636,19.0766130592638,19.1370029411867,100729.06431191,0.0,1.0
2023-05-25,20.99,21.13,20.9113,21.1,74855,18.9474382894108,19.0738147239281,18.8763966794357,19.0467340593886,82924.4790773697,0.0,1.0
2023-05-26,21.23,21.32,21.16,21.31,24110,19.1640836057261,19.2453255993444,19.1008953884675,19.2362987111646,26709.093454751,0.0,1.0
2023-05-30,20.8651,21.01,20.81,21.01,7559,18.834692456045,18.9654920657704,18.7849543021743,18.9654920657704,8373.87131582178,0.0,1.0
2023-05-31,20.7249,20.81,20.67,20.69,18145,18.7081354837642,18.7849543021743,18.658577867657,18.6766316440166,20101.057682972,0.0,1.0
2023-06-01,21.01,21.1,20.83,20.8368,6012,18.9654920657704,19.0467340593886,18.8030080785339,18.8091463624962,6660.10244089436,0.0,1.0
2023-06-02,21.1664,21.27,21.07,21.27,48258,19.1066725969026,19.2001911584453,19.0196533948492,19.2001911584453,53460.2833653824,0.0,1.0
2023-06-05,21.19,21.33,21.19,21.33,12900,19.1279760530069,19.2543524875242,19.1279760530069,19.2543524875242,14290.6389699829,0.0,1.0
2023-06-06,21.2178,21.3,21.18,21.18,6843,19.1530708021468,19.2272718229847,19.1189491648271,19.1189491648271,7580.68546291417,0.0,1.0
2023-06-07,21.2348,21.35,21.2203,21.35,13931,19.1684165120524,19.2724062638838,19.1553275241917,19.2724062638838,15432.782286111,0.0,1.0
2023-06-08,21.311,21.36,21.1,21.29,6259,19.2372013999825,19.2814331520636,19.0467340593886,19.2182449348049,6933.72940411807,0.0,1.0
2023-06-09,21.27,21.39,21.27,21.39,5025,19.2001911584453,19.308513816603,19.2001911584453,19.308513816603,5566.70238947009,0.0,1.0
2023-06-12,20.965,21.1,20.92,21.1,6838,18.9248710689613,19.0467340593886,18.8842500721522,19.0467340593886,7575.14645556147,0.0,1.0
2023-06-13,21.21,21.31,21.16,21.3,20308,19.1460298293665,19.2362987111646,19.1008953884675,19.2272718229847,22497.2322637529,0.0,1.0
2023-06-14,21.247,21.41,21.215,21.3,13144,19.1794293156318,19.3265675929626,19.1505432734564,19.2272718229847,14560.942528795,0.0,1.0
2023-06-15,21.6602,21.7,21.399,21.399,3965,19.5524203352213,19.5883473501769,19.3166380159648,19.3166380159648,4392.4328306963,0.0,1.0
2023-06-16,21.9517,21.96,21.8,21.8,16728,19.8155541256626,19.8230464428519,19.678616231975,19.678616231975,18531.3029992151,0.0,1.0
2023-06-20,21.67,22.02,21.545,22.02,28117,19.5612666856375,19.8772077719307,19.44843058339,19.8772077719307,31148.0539472101,0.0,1.0
2023-06-21,21.84,21.89,21.51,21.54,105730,19.7147237846942,19.7598582255932,19.4168364747607,19.4439171393001,117127.849480333,0.0,1.0
2023-06-22,21.4,21.89,21.4,21.89,10090,19.3175407047828,19.7598582255932,19.3175407047828,19.7598582255932,11177.7168377618,0.0,1.0
2023-06-23,21.2933,21.4099,21.24,21.25,7639,19.2212238079043,19.3264773240808,19.1731104939059,19.1821373820857,8462.49543346506,0.0,1.0
2023-06-26,21.32,21.4,21.23,21.24,12462,19.2453255993444,19.3175407047828,19.1640836057261,19.1731104939059,13805.4219258858,0.0,1.0
2023-06-27,21.12,21.289,21.056,21.2582,25958,19.0647878357483,19.217342245987,19.0070157513975,19.1895394303932,28756.3105723113,0.0,1.0
2023-06-28,21.07,21.11,20.95,20.95,4779,19.0196533948492,19.0557609475685,18.9113307366916,18.9113307366916,5294.18322771693,0.0,1.0
2023-06-29,21.02,21.12,20.9801,21.04,5506,18.9745189539502,19.0647878357483,18.9385016701128,18.9925727303098,6099.55489680046,0.0,1.0
2023-06-30,21.29,21.35,21.18,21.2,20792,19.2182449348049,19.2724062638838,19.1189491648271,19.1370029411867,23033.408175495,0.0,1.0
2023-07-03,21.3085,21.4,21.29,21.4,6007,19.2349446779376,19.3175407047828,19.2182449348049,19.3175407047828,6654.56343354164,0.0,1.0
2023-07-05,21.42,21.488,21.2,21.29,151947,19.3355944811424,19.3969773207651,19.1370029411867,19.2182449348049,168327.110044341,0.0,1.0
2023-07-06,21.3646,21.41,21.14,21.33,29279,19.2855855206263,19.3265675929626,19.0828416121079,19.2543524875242,32435.319255979,0.0,1.0
2023-07-07,21.55,21.58,21.32,21.32,14272,19.4529440274799,19.4800246920193,19.2453255993444,19.2453255993444,15810.5425875656,0.0,1.0
2023-07-10,21.5614,21.629,21.48,21.61,15925,19.4632346800048,19.5242564441003,19.3897558102212,19.5071053565587,17641.7384183704,0.0,1.0
2023-07-11,21.75,21.78,21.64,21.65,5275,19.633481791076,19.6605624556154,19.5341860210981,19.5432129092779,5843.6527571054,0.0,1.0
2023-07-12,21.96,22.039,21.9,22.0,13239,19.8230464428519,19.8943588594723,19.768885113773,19.8591539955711,14666.1836684964,0.0,1.0
2023-07-13,22.17,22.21,22.0,22.0,5330,20.0126110946278,20.048718647347,19.8591539955711,19.8591539955711,5904.58183798518,0.0,1.0
2023-07-14,22.07,22.22,22.01,22.22,9349,19.9223422128297,20.0577455355268,19.8681808837509,20.0577455355268,10356.8359480907,0.0,1.0
2023-07-17,21.89,21.95,21.8798,21.9,7827,19.7598582255932,19.8140195546721,19.7506507996498,19.768885113773,8670.76210992686,0.0,1.0
2023-07-18,22.135,22.135,21.9,21.9,10868,19.9810169859985,19.9810169859985,19.768885113773,19.768885113773,12039.5863818429,0.0,1.0
2023-07-19,22.26,22.35,22.2447,22.29,3877,20.093853088246,20.1750950818643,20.0800419493309,20.1209337527854,4294.94630128867,0.0,1.0
2023-07-20,22.36,22.4,22.25,22.4,7226,20.1841219700441,20.2202295227633,20.0848262000662,20.2202295227633,8004.9734261315,0.0,1.0
2023-07-21,22.4201,22.46,22.3201,22.39,7144,20.2383735680047,20.2743908518421,20.1481046862067,20.2112026345835,7914.13370554712,0.0,1.0
2023-07-24,22.742,22.79,22.56,22.56,5573,20.5289490985126,20.5722781617757,20.3646597336402,20.3646597336402,6173.77759532673,0.0,1.0
2023-07-25,22.885,22.885,22.67,22.67,13431,20.6580335994838,20.6580335994838,20.463955503618,20.463955503618,14878.8815508404,0.0,1.0
2023-07-26,22.85,22.88,22.7901,22.88,5163,20.6264394908545,20.6535201553939,20.5723684306575,20.6535201553939,5719.57899240479,0.0,1.0
2023-07-27,22.77,22.92,22.72,22.92,29651,20.5542243854161,20.6896277081132,20.5090899445171,20.6896277081132,32847.4214030204,0.0,1.0
2023-07-28,22.93,23.02,22.76,22.85,13631,20.698654596293,20.7798965899112,20.5451974972363,20.6264394908545,15100.4418449486,0.0,1.0
2023-07-31,22.92,23.01,22.84,22.84,13777,20.6896277081132,20.7708697017314,20.6174126026747,20.6174126026747,15262.1808596476,0.0,1.0
2023-08-01,22.87,23.0,22.85,22.95,108408,20.6444932672141,20.7618428135516,20.6264394908545,20.7167083726526,120094.541818443,0.0,1.0
2023-08-02,22.6278,22.95,22.5007,22.95,56958,20.4258620354993,20.7167083726526,20.3111302867339,20.7167083726526,63098.1561590918,0.0,1.0
2023-08-03,22.765,22.8,22.6,22.6,6207,20.5497109413262,20.5813050499555,20.4007672863594,20.4007672863594,6876.12372764991,0.0,1.0
2023-08-04,22.79,22.8651,22.75,22.76,13654,20.5722781617757,20.640070092006,20.5361706090565,20.5451974972363,15125.921278771,0.0,1.0
2023-08-07,22.76,22.9,22.685,22.9,28737,20.5451974972363,20.6715739317536,20.4774958358877,20.6715739317536,31834.8908589456,0.0,1.0
2023-08-08,22.72,22.8,22.4,22.47,62314,20.5090899445171,20.5813050499555,20.2202295227633,20.2834177400219,69031.5408353111,0.0,1.0
2023-08-09,22.95,22.96,22.7801,22.8184,46745,20.7167083726526,20.7257352608324,20.5633415424777,20.5979145242063,51784.1797404535,0.0,1.0
2023-08-10,22.7966,23.0,22.7466,22.94,40356,20.5782359079744,20.7618428135516,20.5331014670753,20.7076814844728,44706.436145165,0.0,1.0
2023-08-11,22.7211,22.97,22.66,22.82,43119,20.5100829022168,20.7347621490122,20.4549286154382,20.5993588263151,47767.2916082708,0.0,1.0
2023-08-14,22.605,22.92,22.55,22.6,32560,20.4052807304493,20.6896277081132,20.3556328454604,20.4007672863594,36070.0158808251,0.0,1.0
2023-08-15,22.335,22.72,22.27,22.72,19226,20.1615547495946,20.5090899445171,20.1028799764258,20.5090899445171,21298.5910726272,0.0,1.0
2023-08-16,22.2619,22.6,22.22,22.6,33571,20.0955681970002,20.4007672863594,20.0577455355268,20.4007672863594,37190.0031675423,0.0,1.0
2023-08-17,22.38,22.6,22.29,22.6,36718,20.2021757464037,20.4007672863594,20.1209337527854,20.4007672863594,40676.2543953358,0.0,1.0
2023-08-18,22.546,22.55,22.36,22.36,15586,20.3520220901885,20.3556328454604,20.1841219700441,20.1841219700441,17266.1937198568,0.0,1.0
2023-08-21,22.47,22.645,22.41,22.55,6963,20.2834177400219,20.4413882831685,20.2292564109431,20.3556328454604,7713.62163937916,0.0,1.0
2023-08-22,22.5365,22.88,22.431,22.75,62770,20.3434465464176,20.6535201553939,20.2482128761207,20.5361706090565,69536.6983058782,0.0,1.0
2023-08-23,22.5963,22.67,22.45,22.67,38792,20.3974273377329,20.463955503618,20.2653639636623,20.463955503618,42973.8346452385,0.0,1.0
2023-08-24,22.6976,22.7099,22.56,22.5881,46078,20.4888697149943,20.4999727874555,20.3646597336402,20.3900252894254,51045.2761596025,0.0,1.0
2023-08-25,22.8749,22.97,22.71,22.75,30803,20.6489164424222,20.7347621490122,20.5000630563373,20.5361706090565,34123.6086970841,0.0,1.0
2023-08-28,22.795,23.02,22.76,23.02,8814,20.5767916058656,20.7798965899112,20.5451974972363,20.7798965899112,9764.16216135111,0.0,1.0
2023-08-29,22.9,22.99,22.73,22.99,39184,20.6715739317536,20.7528159253718,20.5181168326969,20.7528159253718,43408.0928216906,0.0,1.0
2023-08-30,22.82,22.93,22.76,22.85,45836,20.5993588263151,20.698654596293,20.5451974972363,20.6264394908545,50777.1882037315,0.0,1.0
2023-08-31,22.86,22.8888,22.76,22.87,9082,20.6354663790343,20.6614638169922,20.5451974972363,20.6444932672141,10061.0529554562,0.0,1.0
2023-09-01,23.08,23.11,23.0232,23.07,8382,20.83405791899,20.8611385835295,20.7827851941288,20.8250310308102,9285.59192607728,0.0,1.0
2023-09-05,23.25,23.25,23.12,23.13,11522,20.9875150180467,20.9875150180467,20.8701654717093,20.8791923598891,12764.088543577,0.0,1.0
2023-09-06,23.17,23.17,23.03,23.03,4402,20.9152999126083,20.9152999126083,20.788923478091,20.788923478091,4876.54207332285,0.0,1.0
2023-09-07,23.18,23.18,23.05,23.1,5431,20.9243268007881,20.9243268007881,20.8069772544506,20.8521116953497,6016.46978650985,0.0,1.0
2023-09-08,23.1551,23.21,23.12,23.12,1794,20.9018498492204,20.9514074653275,20.8701654717093,20.8701654717093,1987.39583815111,0.0,1.0
2023-09-11,23.365,23.45,23.25,23.25,19448,21.0913242321145,21.1680527816428,20.9875150180467,20.9875150180467,21544.5229990874,0.0,1.0
2023-09-12,23.35,23.42,23.3,23.335,70509,21.0777838998448,21.1409721171034,21.0326494589458,21.0642435675751,78109.9738863972,0.0,1.0
2023-09-13,23.48,23.51,23.39,23.45,8967,21.1951334461822,21.2222141107217,21.113891452564,21.1680527816428,9933.65578634395,0.0,1.0
2023-09-14,23.6698,23.7,23.48,23.48,10045,21.3664637838349,21.393724986138,21.1951334461822,21.1951334461822,11127.8657715875,0.0,1.0
2023-09-15,23.5461,23.65,23.501,23.62,18582,21.2548011770508,21.3485905452389,21.2140899113598,21.3215098806995,20585.1669255986,0.0,1.0
2023-09-18,23.49,23.7,23.43,23.7,9343,21.2041603343621,21.393724986138,21.1499990052832,21.393724986138,10350.1891392674,0.0,1.0
2023-09-19,23.525,23.55,23.52,23.53,6809,21.2357544429914,21.2583216634409,21.2312409989015,21.2402678870813,7543.02021291577,0.0,1.0
2023-09-20,23.42,23.61,23.42,23.58,12920,21.1409721171034,21.3124829925197,21.1409721171034,21.2854023279803,14312.7949993937,0.0,1.0
2023-09-21,23.341,23.54,23.295,23.54,9777,21.069659700483,21.2492947752611,21.0281360148559,21.2492947752611,10830.9749774824,0.0,1.0
2023-09-22,23.299,23.58,23.2834,23.54,17120,21.0317467701278,21.2854023279803,21.0176648245673,21.2492947752611,18965.5611756672,0.0,1.0
2023-09-25,23.2028,23.28,23.11,23.28,17216,20.944908105838,21.0145956825861,20.8611385835295,21.0145956825861,19071.9101168392,0.0,1.0
2023-09-26,23.14,23.1799,23.0744,23.14,4927,20.8882192480689,20.9242365319063,20.8290028616094,20.8882192480689,5458.13784535703,0.0,1.0
2023-09-27,23.23,23.25,23.16,23.16,8938,20.9694612416871,20.9875150180467,20.9062730244285,20.9062730244285,9901.52954369824,0.0,1.0
2023-09-28,23.175,23.31,23.11,23.11,86861,20.9198133566982,21.0416763471256,20.8611385835295,20.8611385835295,96224.7435326887,0.0,1.0
2023-09-29,22.9613,23.41,22.9401,23.41,36021,20.7269087562958,21.1319452289236,20.7077717533546,21.1319452289236,39904.1167703685,0.0,1.0
2023-10-02,22.78,23.09,22.71,23.09,8657,20.5632512735959,20.8430848071698,20.5000630563373,20.8430848071698,9590.23733047612,0.0,1.0
2023-10-03,22.6953,22.719,22.6001,22.6381,13452,20.4867935307129,20.5081872556991,20.4008575552412,20.4351597303245,14902.1453817217,0.0,1.0
2023-10-04,22.17,22.6,22.13,22.4,116069,20.0126110946278,20.4007672863594,19.9765035419086,20.2202295227633,128581.408884259,0.0,1.0
2023-10-05,21.91,22.016,21.8801,21.99,5254,19.7779120019529,19.8735970166588,19.7509216062952,19.8501271073913,5820.38892622403,0.0,1.0
2023-10-06,21.97,22.15,21.97,22.15,7652,19.8320733310317,19.9945573182682,19.8320733310317,19.9945573182682,8476.8968525821,0.0,1.0
2023-10-09,22.41,22.43,22.02,22.02,259641,20.2292564109431,20.2473101873027,19.8772077719307,19.8772077719307,287630.681612816,0.0,1.0
2023-10-10,22.4,22.53,22.26,22.53,30191,20.2202295227633,20.3375790691008,20.093853088246,20.3375790691008,33445.6341971127,0.0,1.0
2023-10-11,22.39,22.51,22.2005,22.51,13714,20.2112026345835,20.3195252927412,20.0401431035762,20.3195252927412,15192.3893670035,0.0,1.0
2023-10-12,22.37,22.45,22.27,22.45,4472,20.1931488582239,20.2653639636623,20.1028799764258,20.2653639636623,4954.08817626074,0.0,1.0
2023-10-13,22.95,22.95,22.49,22.49,8231,20.7167083726526,20.7167083726526,20.3014715163815,20.3014715163815,9118.31390402552,0.0,1.0
2023-10-16,22.83,23.07,22.74,23.07,28848,20.6083857144949,20.8250310308102,20.5271437208767,20.8250310308102,31957.8568221757,0.0,1.0
2023-10-17,22.86,22.88,22.71,22.71,38097,20.6354663790343,20.6535201553939,20.5000630563373,20.5000630563373,42203.9126232124,0.0,1.0
2023-10-18,23.15,23.15,23.0,23.04,8673,20.8972461362487,20.8972461362487,20.7618428135516,20.7979503662708,9607.96215400477,0.0,1.0
2023-10-19,23.4,23.4,23.01,23.3,11448,21.1229183407438,21.1229183407438,20.7708697017314,21.0326494589458,12682.1112347569,0.0,1.0
2023-10-20,23.23,23.43,23.1703,23.2,16216,20.9694612416871,21.1499990052832,20.9155707192537,20.9423805771477,17964.1086462979,0.0,1.0
2023-10-23,23.078,23.22,23.0049,23.13,45008,20.8322525413541,20.9604343535073,20.7662659887597,20.8791923598891,49859.9285861232,0.0,1.0
2023-10-24,22.9146,23.18,22.82,23.18,32401,20.6847531884961,20.9243268007881,20.5993588263151,20.9243268007881,35893.8754470089,0.0,1.0
2023-10-25,23.01,23.04,22.75,22.87,17544,20.7708697017314,20.7979503662708,20.5361706090565,20.6444932672141,19435.2689991768,0.0,1.0
2023-10-26,22.894,22.96,22.8474,22.95,69893,20.6661577988457,20.7257352608324,20.6240924999278,20.7167083726526,77427.5681805437,0.0,1.0
2023-10-27,23.14,23.17,22.86,22.866,28251,20.8882192480689,20.9152999126083,20.6354663790343,20.6408825119422,31296.4993442625,0.0,1.0
2023-10-30,22.92,23.07,22.865,23.07,49036,20.6896277081132,20.8250310308102,20.6399798231242,20.8250310308102,54322.1529094636,0.0,1.0
2023-10-31,22.7756,22.83,22.74,22.83,26235,20.5592794427968,20.6083857144949,20.5271437208767,20.6083857144949,29063.1715796512,0.0,1.0
2023-11-01,22.7352,22.93,22.6991,22.93,9628,20.5228108145504,20.698654596293,20.4902237482213,20.698654596293,10665.9125583717,0.0,1.0
2023-11-02,22.9151,22.96,22.79,22.89,40503,20.6852045329051,20.7257352608324,20.5722781617757,20.6625470435737,44869.2829613346,0.0,1.0
2023-11-03,22.8552,22.93,22.801,22.91,10369,20.631133472708,20.698654596293,20.5822077387735,20.6806008199334,11486.7934480429,0.0,1.0
2023-11-06,22.94,23.11,22.9,23.11,37845,20.7076814844728,20.8611385835295,20.6715739317536,20.8611385835295,41924.7466526358,0.0,1.0
2023-11-07,22.56,22.84,22.51,22.84,10510,20.3646597336402,20.6174126026747,20.3195252927412,20.6174126026747,11642.9934553892,0.0,1.0
2023-11-08,22.36,22.56,22.32,22.531,17280,20.1841219700441,20.3646597336402,20.1480144173249,20.3384817579187,19142.8094109538,0.0,1.0
2023-11-09,22.32,22.5,22.27,22.47,4489,20.1480144173249,20.3104984045614,20.1028799764258,20.2834177400219,4972.92080125993,0.0,1.0
2023-11-10,22.3,22.33,22.2727,22.281,17094,20.1299606409653,20.1570413055047,20.1053172362344,20.1128095534236,18936.7583374331,0.0,1.0
2023-11-13,22.5808,22.629,22.32,22.32,8637,20.3834356610542,20.4269452620808,20.1480144173249,20.1480144173249,9568.08130106528,0.0,1.0
2023-11-14,22.66,22.7899,22.6112,22.69,13835,20.4549286154382,20.5721878928939,20.4108774011208,20.4820092799776,15326.4333449391,0.0,1.0
2023-11-15,22.59,22.68,22.56,22.6,130248,20.3917403981796,20.4729823917978,20.3646597336402,20.4007672863594,144288.925935065,0.0,1.0
2023-11-16,22.2944,22.55,22.2501,22.55,27267,20.1249055835846,20.3556328454604,20.084916468948,20.3556328454604,30206.4226972498,0.0,1.0
2023-11-17,22.487,22.51,22.36,22.4,8391,20.2987634499276,20.3195252927412,20.1841219700441,20.2202295227633,9295.56213931214,0.0,1.0
2023-11-20,22.6566,22.69,22.38,22.38,12953,20.4518594734571,20.4820092799776,20.2021757464037,20.2021757464037,14349.3524479216,0.0,1.0
2023-11-21,22.8603,22.9,22.73,22.73,20007,20.6357371856797,20.6715739317536,20.5181168326969,20.5181168326969,22163.78402112,0.0,1.0
2023-11-22,22.64,22.64,22.5225,22.59,2599,20.4368748390786,20.4368748390786,20.3308089029659,20.3917403981796,2879.17602193687,0.0,1.0
2023-11-24,22.5746,22.6299,22.5746,22.595,1440,20.3778389903827,20.427757682017,20.3778389903827,20.3962538422695,1595.23411757949,0.0,1.0
2023-11-27,22.4661,22.555,22.4406,22.54,28546,20.2798972536318,20.3601462895503,20.2568786887733,20.3466059572806,31623.3007780723,0.0,1.0
2023-11-28,22.8047,22.855,22.52,22.52,2565,20.5855476874,20.6309529349444,20.328552180921,20.328552180921,2841.51077193846,0.0,1.0
2023-11-29,22.94,22.96,22.78,22.96,5958,20.7076814844728,20.7257352608324,20.5632512735959,20.7257352608324,6600.28116148512,0.0,1.0
2023-11-30,22.67,23.04,22.645,23.04,9769,20.463955503618,20.7979503662708,20.4413882831685,20.7979503662708,10822.1125657181,0.0,1.0
2023-12-01,22.7,22.909,22.62,22.7,22402,20.4910361681575,20.6796981311154,20.418821062719,20.4910361681575,24816.9685430664,0.0,1.0
2023-12-04,22.41,22.55,22.38,22.55,58770,20.2292564109431,20.3556328454604,20.2021757464037,20.3556328454604,65105.4924237128,0.0,1.0
2023-12-05,22.27,22.51,22.21,22.51,27099,20.1028799764258,20.3195252927412,20.048718647347,20.3195252927412,30020.312050199,0.0,1.0
2023-12-06,22.01,22.2,21.9513,22.2,27784,19.8681808837509,20.0396917591672,19.8151930501354,20.0396917591672,30779.1560575198,0.0,1.0
2023-12-07,22.07,22.13,21.981,22.11,15021,19.9223422128297,19.9765035419086,19.8420029080295,19.958449765549,16640.2858890011,0.0,1.0
2023-12-08,22.0,22.16,21.92,21.92,12666,19.8591539955711,20.003584206448,19.7869388901327,19.7869388901327,14031.4134258762,0.0,1.0
2023-12-11,21.975,21.976,21.915,21.95,6617,19.8365867751216,19.8374894639396,19.7824254460428,19.8140195546721,7330.32233057184,0.0,1.0
2023-12-12,21.7502,21.89,21.701,21.89,62272,19.6336623288396,19.7598582255932,19.5892500389949,19.7598582255932,68985.0131735484,0.0,1.0
2023-12-13,22.0378,22.0488,21.7401,21.86,10895,19.8932756328908,19.9032052098885,19.624545171778,19.7327775610538,12069.4970215476,0.0,1.0
2023-12-14,22.36,22.37,22.24,22.24,39127,20.1841219700441,20.1931488582239,20.0757993118864,20.0757993118864,43344.9481378698,0.0,1.0
2023-12-15,22.38,22.49,22.2901,22.49,19072,20.2021757464037,20.3014715163815,20.1210240216672,20.3014715163815,21127.9896461639,0.0,1.0
2023-12-18,22.4649,22.57,22.43,22.57,3870,20.2788140270502,20.37368662182,20.2473101873027,20.37368662182,4287.19169099488,0.0,1.0
2023-12-19,22.6,22.67,22.31,22.31,121773,20.4007672863594,20.463955503618,20.1389875291451,20.1389875291451,134900.308472227,0.0,1.0
2023-12-20,22.4848,22.65,22.47,22.5,22734,20.296777534528,20.4459017272584,20.2834177400219,20.3104984045614,25184.7586312862,0.0,1.0
2023-12-21,20.99,21.12,20.89,21.12,19538,20.3168804145045,20.442711498539,20.2200872729394,20.442711498539,20185.3144593607,1.51707,1.0
2023-12-22,20.98,21.155,20.91,21.15,105699,20.307201100348,20.4765890980868,20.2394459012524,20.4717494410086,109200.918878082,0.0,1.0
2023-12-26,21.23,21.3,21.13,21.13,1026586,20.5491839542606,20.6169391533561,20.4523908126955,20.4523908126955,1060597.87232968,0.0,1.0
2023-12-27,21.22,21.4,21.22,21.4,19036,20.5395046401041,20.7137322949212,20.5395046401041,20.7137322949212,19666.6826721461,0.0,1.0
2023-12-28,20.99,21.3499,20.92,21.32,51039,20.3168804145045,20.6652389309971,20.2491252154089,20.6362977816691,52729.9756726027,0.0,1.0
2023-12-29,20.94,21.14,20.86,21.14,50781,20.2684838437219,20.4620701268521,20.1910493304699,20.4620701268521,52463.427861644,0.0,1.0
2024-01-02,20.74,20.9653,20.69,20.955,42422,20.0748975605918,20.2929725085379,20.0265009898093,20.2830028149567,43827.4854127855,0.0,1.0
2024-01-03,20.88,20.96,20.74,20.89,31401,20.2104079587829,20.287842472035,20.0748975605918,20.2200872729394,32441.3481082192,0.0,1.0
2024-01-04,20.75,20.9385,20.65,20.9385,127200,20.0845768747483,20.2670319465985,19.9877837331833,20.2670319465985,131414.269589041,0.0,1.0
2024-01-05,20.8,20.93,20.72,20.93,12287,20.1329734455309,20.2588045295654,20.0555389322788,20.2588045295654,12694.0812141552,0.0,1.0
2024-01-08,20.53,20.56,20.4,20.47,67154,19.8716319633052,19.9006699057747,19.7458008792707,19.8135560783662,69378.8825470321,0.0,1.0
2024-01-09,20.64,20.71,20.58,20.68,82025,19.9781044190268,20.0458596181223,19.9200285340878,20.0168216756528,84742.5743949771,0.0,1.0
2024-01-10,20.51,20.685,20.5,20.61,14738,19.8522733349922,20.0216613327311,19.8425940208357,19.9490664765573,15226.2854182649,0.0,1.0
2024-01-11,20.6989,20.77,20.605,20.61,13822,20.0351155794086,20.1039355030614,19.944226819479,19.9490664765573,14279.9373762557,0.0,1.0
2024-01-12,20.7,20.92,20.64,20.85,37865,20.0361803039658,20.2491252154089,19.9781044190268,20.1813700163134,39119.507216895,0.0,1.0
2024-01-16,20.5972,20.8,20.59,20.8,6663,19.9366769544369,20.1329734455309,19.9297078482443,20.1329734455309,6883.75218767125,0.0,1.0
2024-01-17,20.45,20.62,20.3969,20.62,69329,19.7941974500532,19.9587457907138,19.7428002918821,19.9587457907138,71625.9425812785,0.0,1.0
2024-01-18,20.645,20.69,20.49,20.6,197596,19.982944076105,20.0265009898093,19.8329147066792,19.9393871624008,204142.563000914,0.0,1.0
2024-01-19,20.8,20.84,20.6407,20.75,9959,20.1329734455309,20.1716907021569,19.9787819710177,20.0845768747483,10288.9521292237,0.0,1.0
2024-01-22,20.75,20.7785,20.65,20.7,8203,20.0845768747483,20.1121629200944,19.9877837331833,20.0361803039658,8474.77400502285,0.0,1.0
2024-01-23,20.85,20.87,20.77,20.8,8259,20.1813700163134,20.2007286446264,20.1039355030614,20.1329734455309,8532.62934383562,0.0,1.0
2024-01-24,20.92,20.97,20.83,20.83,50936,20.2491252154089,20.2975217861915,20.1620113880004,20.1620113880004,52623.5631744293,0.0,1.0
2024-01-25,21.1,21.1,20.97,20.97,21132,20.423352870226,20.423352870226,20.2975217861915,20.2975217861915,21832.1253534247,0.0,1.0
2024-01-26,21.2,21.2,20.9506,21.0,7927,20.5201460117911,20.5201460117911,20.2787439167278,20.326559728661,8189.62983515981,0.0,1.0
2024-01-29,21.17,21.3,21.01,21.3,47331,20.4911080693216,20.6169391533561,20.3362390428175,20.6169391533561,48899.1257383561,0.0,1.0
2024-01-30,21.2079,21.24,21.09,21.1,33480,20.5277926699747,20.5588632684171,20.4136735560695,20.423352870226,34589.2275616439,0.0,1.0
2024-01-31,21.0885,21.21,21.06,21.19,37008,20.412221658946,20.5298253259476,20.3846356136,20.5104666976346,38234.1139068494,0.0,1.0
2024-02-01,21.0094,21.17,20.9305,21.15,28901,20.3356582839681,20.4911080693216,20.2592884952733,20.4717494410086,29858.5204826484,0.0,1.0
2024-02-02,20.7653,20.95,20.72,20.95,10957,20.0993862254078,20.2781631578784,20.0555389322788,20.2781631578784,11320.0169173516,0.0,1.0
2024-02-05,20.8,20.8099,20.592,20.72,34039,20.1329734455309,20.1425559665458,19.9316437110756,20.0555389322788,35166.7478187214,0.0,1.0
2024-02-06,20.875,20.95,20.8,20.95,40204,20.2055683017047,20.2781631578784,20.1329734455309,20.2781631578784,41536.0007433789,0.0,1.0
2024-02-07,20.9732,21.07,20.9,21.07,20702,20.3006191667215,20.3943149277565,20.2297665870959,20.3943149277565,21387.8790018265,0.0,1.0
2024-02-08,21.03,21.08,20.92,20.92,53231,20.3555976711305,20.403994241913,20.2491252154089,20.2491252154089,54994.5989347032,0.0,1.0
2024-02-09,21.08,21.14,20.99,21.06,66683,20.403994241913,20.4620701268521,20.3168804145045,20.3846356136,68892.2778223745,0.0,1.0
2024-02-12,21.0402,21.07,21.0,21.01,26591,20.3654705715701,20.3943149277565,20.326559728661,20.3362390428175,27471.987756621,0.0,1.0
2024-02-13,20.9724,21.02,20.91,20.94,23095,20.299844821589,20.345918356974,20.2394459012524,20.2684838437219,23860.1616050229,0.0,1.0
2024-02-14,20.765,20.9565,20.73,20.9,17180,20.0990958459831,20.2844547120802,20.0652182464353,20.2297665870959,17749.1914429224,0.0,1.0
2024-02-15,20.8,20.9,20.79,20.84,34924,20.1329734455309,20.2297665870959,20.1232941313744,20.1716907021569,36081.0687981735,0.0,1.0
2024-02-16,20.88,20.93,20.78,20.9,59708,20.2104079587829,20.2588045295654,20.1136148172179,20.2297665870959,61686.188747032,0.0,1.0
2024-02-20,20.82,20.93,20.78,20.78,8869,20.1523320738439,20.2588045295654,20.1136148172179,20.1136148172179,9162.83928447488,0.0,1.0
2024-02-21,20.83,20.89,20.74,20.74,13313,20.1620113880004,20.2200872729394,20.0748975605918,20.0748975605918,13754.0736716895,0.0,1.0
2024-02-22,20.925,20.997,20.72,20.997,15620,20.2539648724872,20.323655934414,20.0555389322788,20.323655934414,16137.5070045662,0.0,1.0
2024-02-23,20.79,20.86,20.765,20.8,13127,20.1232941313744,20.1910493304699,20.0990958459831,20.1329734455309,13561.911296347,0.0,1.0
2024-02-26,20.9582,20.96,20.79,20.79,8340,20.2861001954868,20.287842472035,20.1232941313744,20.1232941313744,8616.31295890411,0.0,1.0
2024-02-27,20.975,21.02,20.9307,21.0097,7125,20.3023614432697,20.345918356974,20.2594820815564,20.3359486633928,7361.05873287672,0.0,1.0
2024-02-28,20.92,20.93,20.84,20.89,18424,20.2491252154089,20.2588045295654,20.1716907021569,20.2200872729394,19034.4064694064,0.0,1.0
2024-02-29,21.02,21.06,20.88,21.06,10732,20.345918356974,20.3846356136,20.2104079587829,20.3846356136,11087.5624310502,0.0,1.0
2024-03-01,21.2,21.29,21.06,21.1,30401,20.5201460117911,20.6072598391996,20.3846356136,20.423352870226,31408.2170579908,0.0,1.0
2024-03-04,21.31,21.35,21.2836,21.315,12060,20.6266184675126,20.6653357241387,20.6010650781395,20.6314581245909,12459.5604657535,0.0,1.0
2024-03-05,21.27,21.38,21.2461,21.38,13781,20.5879012108866,20.6943736666082,20.5647676500526,20.6943736666082,14237.5790031964,0.0,1.0
2024-03-06,21.36,21.5,21.36,21.37,40538,20.6750150382952,20.8105254364862,20.6750150382952,20.6846943524517,41881.0665141552,0.0,1.0
2024-03-07,21.5949,21.64,21.45,21.51,10807,20.9023821278315,20.9460358346773,20.7621288657037,20.8202047506427,11165.0472598173,0.0,1.0
2024-03-08,21.57,21.66,21.49,21.49,34020,20.8782806355818,20.9653944629903,20.8008461223297,20.8008461223297,35147.1183287671,0.0,1.0
2024-03-11,21.74,21.81,21.6,21.67,17978,21.0428289762424,21.1105841753379,20.9073185780513,20.9750737771468,18573.6300210045,0.0,1.0
2024-03-12,21.68,21.89,21.61,21.89,26941,20.9847530913033,21.1880186885899,20.9169978922078,21.1880186885899,27833.583624201,0.0,1.0
2024-03-13,21.89,21.96,21.73,21.73,5074,21.1880186885899,21.2557738876855,21.0331496620859,21.0331496620859,5242.10694885846,0.0,1.0
2024-03-14,21.91,21.9186,21.81,21.9186,21240,21.207377316903,21.2157015270775,21.1105841753379,21.2157015270775,21943.7035068493,0.0,1.0
2024-03-15,21.88,22.0283,21.865,21.99,21938,21.1783393744334,21.3218836033744,21.1638204031987,21.284811830155,22664.8289799087,0.0,1.0
2024-03-18,22.04,22.11,22.0,22.0,8901,21.3332084009375,21.4009636000331,21.2944911443115,21.2944911443115,9195.8994780822,0.0,1.0
2024-03-19,22.0403,22.24,22.0,22.24,37808,21.3334987803622,21.5267946840676,21.2944911443115,21.5267946840676,39060.618747032,0.0,1.0
2024-03-20,22.03,22.1,21.83,21.93,99313,21.323529086781,21.3912842858766,21.1299428036509,21.226735945216,102603.343991324,0.0,1.0
2024-03-21,22.07,22.1,21.93,21.94,14614,21.362246343407,21.3912842858766,21.226735945216,21.2364152593725,15098.1771680366,0.0,1.0
2024-03-22,21.83,22.0,21.82,22.0,15506,21.1299428036509,21.2944911443115,21.1202634894944,21.2944911443115,16019.7300648402,0.0,1.0
2024-03-25,21.99,22.07,21.75,21.75,8186,21.284811830155,21.362246343407,21.0525082903989,21.0525082903989,8457.21077716895,0.0,1.0
2024-03-26,21.84,22.1,21.82,22.1,16645,21.1396221178074,21.3912842858766,21.1202634894944,21.3912842858766,17196.4663310502,0.0,1.0
2024-03-27,21.89,21.91,21.87,21.885,13710,21.1880186885899,21.207377316903,21.1686600602769,21.1831790315117,14164.2266986302,0.0,1.0
2024-03-28,22.1449,22.1799,21.97,21.97,15897,21.4347444064393,21.468622005987,21.265453201842,21.265453201842,16423.6843054794,0.0,1.0
2024-04-01,22.24,22.31,22.19,22.3,26271,21.5267946840676,21.5945498831632,21.4783981132851,21.5848705690067,27141.385820548,0.0,1.0
2024-04-02,22.54,22.55,22.29,22.29,60387,21.8171741087628,21.8268534229193,21.5751912548502,21.5751912548502,62387.6847301369,0.0,1.0
2024-04-03,22.82,22.83,22.63,22.63,75741,22.0881949051449,22.0978742193014,21.9042879361713,21.9042879361713,78250.3788753426,0.0,1.0
2024-04-04,22.8,22.92,22.73,22.92,90847,22.0688362768319,22.18498804671,22.0010810777364,22.18498804671,93856.8565200914,0.0,1.0
2024-04-05,23.07,23.15,22.7,22.7,27764,22.3301777590576,22.4076122723096,21.9720431352669,21.9720431352669,28683.8504785388,0.0,1.0
2024-04-08,23.1,23.109,22.96,23.0701,66298,22.3592157015271,22.3679270842679,22.223705303336,22.3302745521991,68494.5223680365,0.0,1.0
2024-04-09,23.07,23.14,22.98,23.11,269206,22.3301777590576,22.3979329581531,22.243063931649,22.3688950156836,278125.077507762,0.0,1.0
2024-04-10,23.04,23.17,22.9101,23.17,18968,22.301139816588,22.4269709006226,22.175405525695,22.4269709006226,19596.4297607306,0.0,1.0
2024-04-11,23.05,23.1,22.9,22.9,10709,22.3108191307445,22.3592157015271,22.165629418397,22.165629418397,11063.800416895,0.0,1.0
2024-04-12,23.08,23.48,23.02,23.31,17591,22.3398570732141,22.7270296394743,22.281781188275,22.5624812988137,18173.8083045662,0.0,1.0
2024-04-15,23.13,23.19,22.87,23.18,19741,22.3882536439966,22.4463295289356,22.1365914759275,22.4366502147791,20395.0400625571,0.0,1.0
2024-04-16,23.11,23.13,22.95,23.04,22675,22.3688950156836,22.3882536439966,22.2140259891795,22.301139816588,23426.2465639269,0.0,1.0
2024-04-17,22.8238,23.07,22.8001,23.05,30592,22.0918730445244,22.3301777590576,22.0689330699735,22.3108191307445,31605.5450885845,0.0,1.0
2024-04-18,22.86,22.94,22.75,22.94,417399,22.1269121617709,22.204346675023,22.0204397060494,22.204346675023,431227.867234248,0.0,1.0
2024-04-19,23.02,23.1,22.9,22.96,78081,22.281781188275,22.3592157015271,22.165629418397,22.223705303336,80667.9055328768,0.0,1.0
2024-04-22,22.88,23.12,22.73,23.12,18361,22.146270790084,22.3785743298401,22.0010810777364,22.3785743298401,18969.319213242,0.0,1.0
2024-04-23,22.87,22.91,22.6496,22.91,35524,22.1365914759275,22.1753087325535,21.9232593919181,22.1753087325535,36700.9474283104,0.0,1.0
2024-04-24,22.88,22.95,22.77,22.77,30103,22.146270790084,22.2140259891795,22.0397983343624,22.0397983343624,31100.3440050228,0.0,1.0
2024-04-25,22.97,22.98,22.79,22.98,14072,22.2333846174925,22.243063931649,22.0591569626754,22.243063931649,14538.2201388128,0.0,1.0
2024-04-26,22.98,23.08,22.91,22.92,18004,22.243063931649,22.3398570732141,22.1753087325535,22.18498804671,18600.4914283105,0.0,1.0
2024-04-29,22.9339,23.08,22.9,23.08,33718,22.1984422933875,22.3398570732141,22.165629418397,22.3398570732141,34835.1127515982,0.0,1.0
2024-04-30,22.5429,23.04,22.52,23.04,15019,21.8199811098682,22.301139816588,21.7978154804498,22.301139816588,15516.595243379,0.0,1.0
2024-05-01,22.33,22.5,22.22,22.44,22262,21.6139085114762,21.7784568521368,21.5074360557546,21.7203809671977,22999.5634401826,0.0,1.0
2024-05-02,22.3283,22.35,22.175,22.18,251688,21.6122630280696,21.6332671397892,21.4638791420503,21.4687187991286,260026.687769863,0.0,1.0
2024-05-03,22.3648,22.48,22.29,22.48,18569,21.6475925247408,21.7590982238238,21.5751912548502,21.7590982238238,19184.2104716895,0.0,1.0
2024-05-06,22.64,22.67,22.33,22.33,16668,21.9139672503278,21.9430051927974,21.6139085114762,21.6139085114762,17220.2283452055,0.0,1.0
2024-05-07,22.6308,22.69,22.58,22.58,65680,21.9050622813038,21.9623638211104,21.8558913653888,21.8558913653888,67856.0473789956,0.0,1.0
2024-05-08,22.5803,22.64,22.48,22.57,18241,21.8561817448135,21.9139672503278,21.7590982238238,21.8462120512323,18845.3434872146,0.0,1.0
2024-05-09,22.7,22.7,22.61,22.64,12846,21.9720431352669,21.9720431352669,21.8849293078583,21.9139672503278,13271.6014712329,0.0,1.0
2024-05-10,22.7,22.83,22.7,22.83,24506,21.9720431352669,22.0978742193014,21.9720431352669,22.0978742193014,25317.9095168949,0.0,1.0
2024-05-13,22.75,22.8,22.69,22.7881,61582,22.0204397060494,22.0688362768319,21.9623638211104,22.0573178929857,63622.2763351598,0.0,1.0
2024-05-14,22.67,22.85,22.5731,22.85,44250,21.9430051927974,22.1172328476144,21.8492126386208,22.1172328476144,45716.0489726026,0.0,1.0
2024-05-15,22.79,22.8399,22.58,22.67,37266,22.0591569626754,22.1074567403164,21.8558913653888,21.9430051927974,38500.6617178083,0.0,1.0
2024-05-16,22.81,22.85,22.76,22.8,28393,22.0785155909884,22.1172328476144,22.0301190202059,22.0688362768319,29333.6899091325,0.0,1.0
2024-05-17,23.1,23.12,22.99,23.12,17791,22.3592157015271,22.3785743298401,22.2527432458055,22.3785743298401,18380.4345146119,0.0,1.0
2024-05-20,23.27,23.32,23.09,23.09,164497,22.5237640421877,22.5721606129702,22.3495363873706,22.3495363873706,169946.958369406,0.0,1.0
2024-05-21,23.21,23.37,23.1901,23.37,17921,22.4656881572486,22.6205571837527,22.4464263220772,22.6205571837527,18514.7415511416,0.0,1.0
2024-05-22,22.95,23.06,22.935,23.05,12867,22.2140259891795,22.3204984449011,22.1995070179447,22.3108191307445,13293.2972232877,0.0,1.0
2024-05-23,22.7884,23.21,22.76,23.21,185985,22.0576082724104,22.4656881572486,22.0301190202059,22.4656881572486,192146.878376712,0.0,1.0
2024-05-24,22.83,22.899,22.83,22.8367,13223,22.0978742193014,22.1646614869813,22.0978742193014,22.1043593597863,13661.091877169,0.0,1.0
2024-05-28,23.235,23.235,22.93,22.93,7235,22.4898864426399,22.4898864426399,22.1946673608665,22.1946673608665,7474.70314840183,0.0,1.0
2024-05-29,22.93,23.12,22.93,23.12,6405,22.1946673608665,22.3785743298401,22.1946673608665,22.3785743298401,6617.20437671233,0.0,1.0
2024-05-30,22.78,22.99,22.74,22.99,274572,22.0494776485189,22.2527432458055,22.0107603918929,22.2527432458055,283668.858723288,0.0,1.0
2024-05-31,22.5897,22.93,22.55,22.93,23394,21.8652803001206,22.1946673608665,21.8268534229193,22.1946673608665,24169.0677890411,0.0,1.0
2024-06-03,22.42,22.69,22.39,22.69,10413,21.7010223388847,21.9623638211104,21.6719843964152,21.9623638211104,10757.9936260274,0.0,1.0
2024-06-04,22.25,22.32,22.22,22.32,70383,21.5364739982241,21.6042291973197,21.5074360557546,21.6042291973197,72714.8627082193,0.0,1.0
2024-06-05,22.41,22.5,22.26,22.5,1630039,21.6913430247282,21.7784568521368,21.5461533123806,21.7784568521368,1684043.90398311,0.0,1.0
2024-06-06,22.66,22.679,22.5194,22.559,41950,21.9333258786408,21.9517165755382,21.7972347216004,21.8355648056601,43339.8475570777,0.0,1.0
2024-06-07,22.23,22.86,22.23,22.86,35997,21.5171153699111,22.1269121617709,21.5171153699111,22.1269121617709,37189.6184150685,0.0,1.0
2024-06-10,22.45,22.455,22.309,22.33,33651,21.7300602813542,21.7348999384325,21.5935819517475,21.6139085114762,34765.8929712329,0.0,1.0
2024-06-11,22.49,22.5387,22.3,22.3,12081,21.7687775379803,21.8159157979224,21.5848705690067,21.5848705690067,12481.2562178082,0.0,1.0
2024-06-12,22.54,22.7599,22.53,22.54,15207,21.8171741087628,22.0300222270643,21.8074947946063,21.8171741087628,15710.8238808219,0.0,1.0
2024-06-13,22.61,22.69,22.55,22.55,237521,21.8849293078583,21.9623638211104,21.8268534229193,21.8268534229193,245390.320181279,0.0,1.0
2024-06-14,22.62,22.7499,22.57,22.71,21247,21.8946086220148,22.0203429129078,21.8462120512323,21.9817224494234,21950.9354242009,0.0,1.0
2024-06-17,22.5,22.72,22.42,22.59,99560,21.7784568521368,21.9914017635799,21.7010223388847,21.8655706795453,102858.52736073,0.0,1.0
2024-06-18,22.7,22.7,22.44,22.44,10725,21.9720431352669,21.9720431352669,21.7203809671977,21.7203809671977,11080.3305136986,0.0,1.0
2024-06-20,22.72,22.845,22.69,22.819,33877,21.9914017635799,22.1123931905362,21.9623638211104,22.0872269737293,34999.3805885844,0.0,1.0
2024-06-21,22.4951,22.9,22.48,22.64,22888,21.7737139882001,22.165629418397,21.7590982238238,21.9139672503278,23646.3034776255,0.0,1.0
2024-06-24,22.66,22.69,22.49,22.49,17724,21.9333258786408,21.9623638211104,21.7687775379803,21.7687775379803,18311.2147342466,0.0,1.0
2024-06-25,22.5,22.57,22.45,22.56,12669,21.7784568521368,21.8462120512323,21.7300602813542,21.8365327370758,13088.7372753424,0.0,1.0
2024-06-26,22.4285,22.5102,22.38,22.4,18423,21.7092497559177,21.7883297525764,21.6623050822587,21.6816637105717,19033.3733383562,0.0,1.0
2024-06-27,22.6,22.66,22.53,22.53,34641,21.8752499937018,21.9333258786408,21.8074947946063,21.8074947946063,35788.6927109589,0.0,1.0
2024-06-28,22.495,22.615,22.475,22.615,8754,21.7736171950585,21.8897689649366,21.7542585667455,21.8897689649366,9044.02921369864,0.0,1.0
2024-07-01,22.65,22.73,22.53,22.7,47199,21.9236465644843,22.0010810777364,21.8074947946063,21.9720431352669,48762.7524397261,0.0,1.0
2024-07-02,22.735,22.79,22.703,22.77,86020,22.0059207348146,22.0591569626754,21.9749469295138,22.0397983343624,88869.9329406394,0.0,1.0
2024-07-03,22.83,22.88,22.68,22.68,17029,22.0978742193014,22.146270790084,21.9526845069539,21.9526845069539,17593.1886543379,0.0,1.0
2024-07-05,22.98,23.035,22.85,22.85,72959,22.243063931649,22.2963001595098,22.1172328476144,22.1172328476144,75376.2082936073,0.0,1.0
2024-07-08,22.67,22.82,22.62,22.82,103134,21.9430051927974,22.0881949051449,21.8946086220148,22.0881949051449,106550.937734246,0.0,1.0
2024-07-09,22.53,22.69,22.53,22.69,95803,21.8074947946063,21.9623638211104,21.8074947946063,21.9623638211104,98977.0540050227,0.0,1.0
2024-07-10,22.48,22.61,22.45,22.45,65148,21.7590982238238,21.8849293078583,21.7300602813542,21.7300602813542,67306.4216602738,0.0,1.0
2024-07-11,22.77,22.79,22.63,22.63,100420,22.0397983343624,22.0591569626754,21.9042879361713,21.9042879361713,103747.020063927,0.0,1.0
2024-07-12,22.67,22.72,22.6,22.67,70142,21.9430051927974,21.9914017635799,21.8752499937018,21.9430051927974,72465.878125114,0.0,1.0
2024-07-15,22.5801,22.66,22.51,22.5121,187539,21.8559881585304,21.9333258786408,21.7881361662933,21.7901688222661,193752.364028767,0.0,1.0
2024-07-16,22.55,22.56,22.41,22.49,183789,21.8268534229193,21.8365327370758,21.6913430247282,21.7687775379803,189878.122590411,0.0,1.0
2024-07-17,22.59,22.63,22.45,22.45,29065,21.8655706795453,21.9042879361713,21.7300602813542,21.7300602813542,30027.9539748859,0.0,1.0
2024-07-18,22.44,22.54,22.42,22.49,27544,21.7203809671977,21.8171741087628,21.7010223388847,21.7687775379803,28456.5616474886,0.0,1.0
2024-07-19,22.0912,22.349,22.07,22.349,19990,21.3827664894188,21.6322992083735,21.362246343407,21.6322992083735,20652.289694064,0.0,1.0
2024-07-22,22.22,22.23,22.03,22.03,32398,21.5074360557546,21.5171153699111,21.323529086781,21.323529086781,33471.3797652968,0.0,1.0
2024-07-23,22.13,22.32,22.08,22.32,349767,21.4203222283461,21.6042291973197,21.3719256575635,21.6042291973197,361355.148045205,0.0,1.0
2024-07-24,22.1,22.235,22.01,22.01,58985,21.3912842858766,21.5219550269894,21.304170458468,21.304170458468,60939.2349977168,0.0,1.0
2024-07-25,22.07,22.08,21.85,22.0,34403,21.362246343407,21.3719256575635,21.1493014319639,21.2944911443115,35542.8075210046,0.0,1.0
2024-07-26,21.91,21.999,21.865,21.999,25084,21.207377316903,21.2935232128958,21.1638204031987,21.2935232128958,25915.0592639269,0.0,1.0
2024-07-29,21.81,21.93,21.72,21.92,86623,21.1105841753379,21.226735945216,21.0234703479294,21.2170566310595,89492.9109639269,0.0,1.0
2024-07-30,21.83,21.84,21.68,21.73,15098,21.1299428036509,21.1396221178074,20.9847530913033,21.0331496620859,15598.212596347,0.0,1.0
2024-07-31,22.19,22.24,21.82,21.82,193409,21.4783981132851,21.5267946840676,21.1202634894944,21.1202634894944,199816.843293607,0.0,1.0
2024-08-01,22.03,22.2,21.91,22.1,12612,21.323529086781,21.4880774274416,21.207377316903,21.3912842858766,13029.8488054795,0.0,1.0
2024-08-02,21.74,21.93,21.6005,21.93,158228,21.0428289762424,21.226735945216,20.9078025437591,21.226735945216,163470.259815525,0.0,1.0
2024-08-05,21.62,21.64,21.35,21.56,113419,20.9266772063643,20.9460358346773,20.6653357241387,20.8686013214253,117176.690585845,0.0,1.0
2024-08-06,21.52,21.67,21.45,21.67,32970,20.8298840647992,20.9750737771468,20.7621288657037,20.9750737771468,34062.3307260275,0.0,1.0
2024-08-07,21.66,21.725,21.51,21.51,22113,20.9653944629903,21.0283100050076,20.8202047506427,20.8202047506427,22845.6269136987,0.0,1.0
2024-08-08,21.81,21.8509,21.72,21.72,25714,21.1105841753379,21.150172570238,21.0234703479294,21.0234703479294,26565.9318255708,0.0,1.0
2024-08-09,21.9,21.915,21.8491,21.8599,18001,21.1976980027464,21.2122169739812,21.1484302936898,21.1588839529789,18597.3920351599,0.0,1.0
2024-08-12,22.14,22.175,21.84,21.84,21291,21.4300015425026,21.4638791420503,21.1396221178074,21.1396221178074,21996.3931904109,0.0,1.0
2024-08-13,22.0,22.089,21.976,22.08,21635,21.2944911443115,21.3806370403044,21.2712607903359,21.3719256575635,22351.7902716895,0.0,1.0
2024-08-14,21.885,21.98,21.84,21.98,19765,21.1831790315117,21.2751325159985,21.1396221178074,21.2751325159985,20419.8352077625,0.0,1.0
2024-08-15,21.93,22.06,21.93,21.94,25129,21.226735945216,21.3525670292505,21.226735945216,21.2364152593725,25961.5501611872,0.0,1.0
2024-08-16,21.96,21.99,21.895,21.94,33970,21.2557738876855,21.284811830155,21.1928583456682,21.2364152593725,35095.4617762557,0.0,1.0
2024-08-19,21.92,22.05,21.88,22.05,16173,21.2170566310595,21.342887715094,21.1783393744334,21.342887715094,16708.8284753424,0.0,1.0
2024-08-20,21.93,22.065,21.896,22.065,25027,21.226735945216,21.3574066863288,21.1938262770838,21.3574066863288,25856.1707940639,0.0,1.0
2024-08-21,21.87,22.03,21.821,22.03,36884,21.1686600602769,21.323529086781,21.1212314209101,21.323529086781,38106.0056566211,0.0,1.0
2024-08-22,21.75,22.02,21.705,22.02,31259,21.0525082903989,21.3138497726245,21.0089513766946,21.3138497726245,32294.6434990867,0.0,1.0
2024-08-23,22.07,22.12,21.74,21.74,41585,21.362246343407,21.4106429141896,21.0428289762424,21.0428289762424,42962.7547237444,0.0,1.0
2024-08-26,22.26,22.3069,22.17,22.17,13328,21.5461533123806,21.5915492957746,21.4590394849721,21.4590394849721,13769.5706374429,0.0,1.0
2024-08-27,22.22,22.26,22.1401,22.26,155521,21.5074360557546,21.5461533123806,21.4300983356441,21.5461533123806,160673.574062557,0.0,1.0
2024-08-28,21.98,22.07,21.94,22.0209,191843,21.2751325159985,21.362246343407,21.2364152593725,21.3147209108986,198198.96006895,0.0,1.0
2024-08-29,22.225,22.24,22.13,22.1622,17755,21.5122757128329,21.5267946840676,21.4203222283461,21.45148961993,18343.2417968036,0.0,1.0
2024-08-30,22.02,22.17,22.01,22.11,8604,21.3138497726245,21.4590394849721,21.304170458468,21.4009636000331,8889.05955616439,0.0,1.0
2024-09-03,21.7601,21.92,21.66,21.92,16614,21.0622843976969,21.2170566310595,20.9653944629903,21.2170566310595,17164.4392684932,0.0,1.0
2024-09-04,21.59,21.66,21.58,21.66,118284,20.8976392638948,20.9653944629903,20.8879599497383,20.9653944629903,122202.873145205,0.0,1.0
2024-09-05,21.6872,21.805,21.54,21.54,102635,20.991722197496,21.1057445182596,20.8492426931123,20.8492426931123,106035.405340183,0.0,1.0
2024-09-06,21.42,21.79,21.35,21.79,39194,20.7330909232342,21.0912255470249,20.6653357241387,21.0912255470249,40492.5383826484,0.0,1.0
2024-09-09,21.55,21.55,21.401,21.4395,23791,20.8589220072688,20.8589220072688,20.7147002263368,20.7519655858394,24579.2208159817,0.0,1.0
2024-09-10,21.29,21.69,21.26,21.69,34872,20.6072598391996,20.9944324054598,20.5782218967301,20.9944324054598,36027.3459835617,0.0,1.0
2024-09-11,21.4652,21.5,21.27,21.39,10725,20.7768414232216,20.8105254364862,20.5879012108866,20.7040529807647,11080.3305136986,0.0,1.0
2024-09-12,21.7836,21.799,21.36,21.36,16791,21.0850307859647,21.0999369297657,20.6750150382952,20.6750150382952,17347.3034643836,0.0,1.0
2024-09-13,21.85,21.9485,21.72,21.72,66184,21.1493014319639,21.2446426764055,21.0234703479294,21.0234703479294,68376.7454283106,0.0,1.0
2024-09-16,21.966,21.98,21.89,21.95,57626,21.2615814761794,21.2751325159985,21.1880186885899,21.246094573529,59535.2099004566,0.0,1.0
2024-09-17,22.067,22.07,21.93,21.93,16876,21.3593425491601,21.362246343407,21.226735945216,21.226735945216,17435.119603653,0.0,1.0
2024-09-18,22.0,22.1725,21.96,22.0,30930,21.2944911443115,21.4614593135112,21.2557738876855,21.2944911443115,31954.7433835616,0.0,1.0
2024-09-19,22.31,22.31,22.05,22.05,70026,21.5945498831632,21.5945498831632,21.342887715094,21.342887715094,72346.0349232875,0.0,1.0
2024-09-20,22.4,22.43,22.2601,22.275,26865,21.6816637105717,21.7107016530412,21.5462501055222,21.5606722836154,27755.0656643836,0.0,1.0
2024-09-23,22.5,22.59,22.3799,22.49,27900,21.7784568521368,21.8655706795453,21.6622082891171,21.7687775379803,28824.3563013698,0.0,1.0
2024-09-24,22.781,22.79,22.67,22.715,46795,22.0504455799346,22.0591569626754,21.9430051927974,21.9865621065016,48345.3674954337,0.0,1.0
2024-09-25,22.74,22.79,22.69,22.77,40594,22.0107603918929,22.0591569626754,21.9623638211104,22.0397983343624,41938.921852968,0.0,1.0
2024-09-26,22.6451,22.77,22.62,22.64,220517,21.9189037005477,22.0397983343624,21.8946086220148,21.9139672503278,227822.959803196,0.0,1.0
2024-09-27,22.66,22.75,22.58,22.75,22574,21.9333258786408,22.0204397060494,21.8558913653888,22.0204397060494,23321.9003278539,0.0,1.0
2024-09-30,22.605,22.71,22.5,22.71,198785,21.8800896507801,21.9817224494234,21.7784568521368,21.9817224494234,205370.955819634,0.0,1.0
2024-10-01,22.79,22.9657,22.58,22.58,32954,22.0591569626754,22.2292225124052,21.8558913653888,21.8558913653888,34045.8006292238,0.0,1.0
2024-10-02,22.8807,23.01,22.78,22.88,64607,22.1469483420749,22.2721018741185,22.0494776485189,22.146270790084,66747.4977621005,0.0,1.0
2024-10-03,23.1489,23.16,22.88,22.88,110069,22.4065475477524,22.4172915864661,22.146270790084,22.146270790084,113715.70156758,0.0,1.0
2024-10-04,23.11,23.21,23.08,23.12,13042,22.3688950156836,22.4656881572486,22.3398570732141,22.3785743298401,13474.0951570776,0.0,1.0
2024-10-07,23.295,23.31,23.16,23.17,75791,22.5479623275789,22.5624812988137,22.4172915864661,22.4269709006226,78302.035427854,0.0,1.0
2024-10-08,22.85,23.19,22.7,23.19,238993,22.1172328476144,22.4463295289356,21.9720431352669,22.4463295289356,246911.089087215,0.0,1.0
2024-10-09,22.75,22.75,22.55,22.72,118942,22.0204397060494,22.0204397060494,21.8268534229193,21.9914017635799,122882.673376256,0.0,1.0
2024-10-10,23.05,23.0798,22.81,22.95,72752,22.3108191307445,22.3396634869309,22.0785155909884,22.2140259891795,75162.3501662102,0.0,1.0
2024-10-11,23.08,23.18,23.06,23.09,209813,22.3398570732141,22.4366502147791,22.3204984449011,22.3495363873706,216764.325041552,0.0,1.0
2024-10-14,22.91,23.13,22.87,23.13,132056,22.1753087325535,22.3882536439966,22.1365914759275,22.3882536439966,136431.15396895,0.0,1.0
2024-10-15,22.5825,22.61,22.4493,22.61,17132,21.8583111939279,21.8849293078583,21.7293827293633,21.8849293078583,17699.6011525114,0.0,1.0
2024-10-16,22.5092,22.69,22.46,22.69,58244,21.7873618211607,21.9623638211104,21.7397395955107,21.9623638211104,60173.6848894979,0.0,1.0
2024-10-17,22.575,22.6,22.46,22.49,113953,21.8510517083105,21.8752499937018,21.7397395955107,21.7687775379803,117728.382566667,0.0,1.0
2024-10-18,22.45,22.575,22.4401,22.575,28242,21.7300602813542,21.8510517083105,21.7204777603393,21.8510517083105,29177.687120548,0.0,1.0
2024-10-21,22.57,22.6348,22.4,22.4,330417,21.8462120512323,21.9089340069665,21.6816637105717,21.6816637105717,341364.062223288,0.0,1.0
2024-10-22,22.8403,22.8899,22.681,22.681,26472,22.1078439128826,22.1558533110989,21.9536524383695,21.9536524383695,27349.0451616439,0.0,1.0
2024-10-23,22.75,22.95,22.675,22.95,1180060,22.0204397060494,22.2140259891795,21.9478448498756,22.2140259891795,1219156.62713242,0.0,1.0
2024-10-24,22.7451,22.91,22.655,22.9099,55724,22.0156968421127,22.1753087325535,21.9284862215626,22.1752119394119,57570.1946429224,0.0,1.0
2024-10-25,22.8251,22.84,22.7478,22.78,23527,22.0931313553647,22.1075535334579,22.018310256935,22.0494776485189,24306.4742187215,0.0,1.0
2024-10-28,22.6,22.72,22.331,22.72,26793,21.8752499937018,21.9914017635799,21.6148764428918,21.9914017635799,27680.6802287671,0.0,1.0
2024-10-29,22.494,22.5,22.3513,22.47,22714,21.7726492636429,21.7784568521368,21.6345254506295,21.7494189096672,23466.5386748858,0.0,1.0
2024-10-30,22.735,22.7399,22.46,22.46,30584,22.0059207348146,22.0106635987513,21.7397395955107,21.7397395955107,31597.2800401827,0.0,1.0
2024-10-31,22.8499,22.8687,22.6415,22.77,47559,22.1171360544729,22.1353331650871,21.9154191474513,22.0397983343624,49134.6796178082,0.0,1.0
2024-11-01,22.66,22.92,22.66,22.92,62061,21.9333258786408,22.18498804671,21.9333258786408,22.18498804671,64117.1461082193,0.0,1.0
2024-11-04,22.8953,22.93,22.82,22.9,22933,22.1610801407434,22.1946673608665,22.0881949051449,22.165629418397,23692.7943748859,0.0,1.0
2024-11-05,23.01,23.07,22.93,22.99,34430,22.2721018741185,22.3301777590576,22.1946673608665,22.2527432458055,35570.7020593608,0.0,1.0
2024-11-06,22.69,23.11,22.55,23.11,26079,21.9623638211104,22.3688950156836,21.8268534229193,22.3688950156836,26943.0246589041,0.0,1.0
2024-11-07,23.0,23.01,22.7647,22.7647,31125,22.262422559962,22.2721018741185,22.0346682978595,22.0346682978595,32156.2039383562,0.0,1.0
2024-11-08,22.75,23.1,22.6839,23.1,39527,22.0204397060494,22.3592157015271,21.9564594394749,22.3592157015271,40836.5710223744,0.0,1.0
2024-11-11,22.33,22.85,22.25,22.85,182178,21.6139085114762,22.1172328476144,21.5364739982241,22.1172328476144,188213.748468493,0.0,1.0
2024-11-12,22.2495,22.45,22.22,22.43,13066,21.5359900325163,21.7300602813542,21.5074360557546,21.7107016530412,13498.8903022831,0.0,1.0
2024-11-13,22.16,22.3,22.1,22.3,41505,21.4493601708156,21.5848705690067,21.3912842858766,21.5848705690067,42880.104239726,0.0,1.0
2024-11-14,22.24,22.32,22.1943,22.21,300211,21.5267946840676,21.6042291973197,21.4825602183724,21.4977567415981,310157.305720092,0.0,1.0
2024-11-15,22.14,22.3,22.12,22.19,54286,21.4300015425026,21.5848705690067,21.4106429141896,21.4783981132851,56084.552192694,0.0,1.0
2024-11-18,22.58,22.59,22.24,22.24,24329,21.8558913653888,21.8655706795453,21.5267946840676,21.5267946840676,25135.0453210046,0.0,1.0
2024-11-19,22.615,22.698,22.58,22.68,92270,21.8897689649366,21.9701072724356,21.8558913653888,21.9526845069539,95327.0020045661,0.0,1.0
2024-11-20,22.635,22.87,22.59,22.59,23592,21.9091275932496,22.1365914759275,21.8655706795453,21.8655706795453,24373.6277369863,0.0,1.0
2024-11-21,22.7416,23.49,22.65,22.69,19036,22.0123090821579,22.7367089536308,21.9236465644843,21.9623638211104,19666.6826721461,0.0,1.0
2024-11-22,22.9075,22.94,22.68,22.68,45622,22.1728889040143,22.204346675023,21.9526845069539,21.9526845069539,47133.5047735161,0.0,1.0
2024-11-25,22.55,22.8,22.4576,22.8,49234,21.8268534229193,22.0688362768319,21.7374165601132,22.0688362768319,50865.1741269406,0.0,1.0
2024-11-26,22.525,22.7,22.419379,22.7,229207,21.802655137528,21.9720431352669,21.7004212534756,21.9720431352669,236800.868629681,0.0,1.0
2024-11-27,22.5,22.76,22.43,22.76,67312,21.7784568521368,22.0301190202059,21.7107016530412,22.0301190202059,69542.1172529679,0.0,1.0
2024-11-29,22.55,22.638,22.5,22.63,25008,21.8268534229193,21.9120313874965,21.7784568521368,21.9042879361713,25836.5413041096,0.0,1.0
2024-12-02,22.3745,22.4429,22.33,22.4,33800,21.6569814594726,21.7231879683031,21.6139085114762,21.6816637105717,34919.8294977169,0.0,1.0
2024-12-03,22.551,22.5797,22.45,22.53,24040,21.8278213543349,21.8556009859641,21.7300602813542,21.8074947946063,24836.4704474886,0.0,1.0
2024-12-04,22.4556,22.74,22.4201,22.53,25292,21.7354806972819,22.0107603918929,21.7011191320263,21.8074947946063,26129.9505223744,0.0,1.0
2024-12-05,22.47,22.69,22.39,22.39,40633,21.7494189096672,21.9623638211104,21.6719843964152,21.6719843964152,41979.213963927,0.0,1.0
2024-12-06,22.4,22.4699,22.37,22.42,21254,21.6816637105717,21.7493221165257,21.6526257681022,21.7010223388847,21958.1673415525,0.0,1.0
2024-12-09,22.64,22.7366,22.35,22.35,15944,21.9139672503278,22.0074694250797,21.6332671397892,21.6332671397892,16472.2414648402,0.0,1.0
2024-12-10,22.8,22.85,22.74,22.74,19574,22.0688362768319,22.1172328476144,22.0107603918929,22.0107603918929,20222.507177169,0.0,1.0
2024-12-11,23.05,23.06,22.8701,22.9,25772,22.3108191307445,22.3204984449011,22.136688269069,22.165629418397,26625.8534264841,0.0,1.0
2024-12-12,22.95,23.0,22.795,23.0,224509,22.2140259891795,22.262422559962,22.0639966197537,22.262422559962,231947.218955708,0.0,1.0
2024-12-13,22.88,22.9442,22.88,22.94,36628,22.146270790084,22.2084119869687,22.146270790084,22.204346675023,37841.5241077625,0.0,1.0
2024-12-16,22.88,23.05,22.853,23.05,21400,22.146270790084,22.3108191307445,22.1201366418614,22.3108191307445,22109.0044748858,0.0,1.0
2024-12-17,22.71,23.0,22.565,23.0,64498,21.9817224494234,22.262422559962,21.841372394154,22.262422559962,66634.8864776255,0.0,1.0
2024-12-18,22.57,22.8,22.5123,22.66,24451,21.8462120512323,22.0688362768319,21.7903624085493,21.9333258786408,25261.0873091324,0.0,1.0
2024-12-19,22.41,22.67,22.41,22.67,81272,21.6913430247282,21.9430051927974,21.6913430247282,21.9430051927974,83964.6267141553,0.0,1.0
2024-12-20,21.9,21.92,21.73,21.84,38800,21.9,21.92,21.73,21.84,38800,0.72557,1.0
2024-12-23,21.8,21.91,21.74,21.78,91524,21.8,21.91,21.74,21.78,91524,0.0,1.0
2024-12-24,21.89,22.14,21.82,21.95,145501,21.89,22.14,21.82,21.95,145501,0.0,1.0
2024-12-26,21.8886,22.0,21.85,22.0,44769,21.8886,22.0,21.85,22.0,44769,0.0,1.0
2024-12-27,21.82,21.899,21.78,21.885,56512,21.82,21.899,21.78,21.885,56512,0.0,1.0
2024-12-30,22.0196,22.0814,21.87,21.87,132328,22.0196,22.0814,21.87,21.87,132328,0.0,1.0
2024-12-31,22.1354,22.17,22.015,22.015,25851,22.1354,22.17,22.015,22.015,25851,0.0,1.0
2025-01-02,22.35,22.4299,22.33,22.36,27738,22.35,22.4299,22.33,22.36,27738,0.0,1.0
2025-01-03,22.25,22.47,22.21,22.45,24476,22.25,22.47,22.21,22.45,24476,0.0,1.0
2025-01-06,22.23,22.43,22.19,22.4,33201,22.23,22.43,22.19,22.4,33201,0.0,1.0
2025-01-07,22.34,22.39,22.2,22.2,18357,22.34,22.39,22.2,22.2,18357,0.0,1.0
2025-01-08,22.28,22.375,22.2,22.375,31148,22.28,22.375,22.2,22.375,31148,0.0,1.0
2025-01-10,22.83,22.9,22.43,22.43,185201,22.83,22.9,22.43,22.43,185201,0.0,1.0
2025-01-13,22.91,22.9595,22.84,22.93,84870,22.91,22.9595,22.84,22.93,84870,0.0,1.0
2025-01-14,22.89,22.97,22.8,22.97,62804,22.89,22.97,22.8,22.97,62804,0.0,1.0
2025-01-15,23.15,23.15,22.84,22.84,73135,23.15,23.15,22.84,22.84,73135,0.0,1.0
2025-01-16,23.05,23.11,23.0,23.04,116760,23.05,23.11,23.0,23.04,116760,0.0,1.0
2025-01-17,23.11,23.19,22.95,22.95,70810,23.11,23.19,22.95,22.95,70810,0.0,1.0
2025-01-21,23.11,23.2,23.02,23.2,103985,23.11,23.2,23.02,23.2,103985,0.0,1.0
2025-01-22,23.08,23.17,23.08,23.09,35225,23.08,23.17,23.08,23.09,35225,0.0,1.0
2025-01-23,23.07,23.17,22.98,22.98,49089,23.07,23.17,22.98,22.98,49089,0.0,1.0
2025-01-24,23.09,23.24,23.09,23.24,36617,23.09,23.24,23.09,23.24,36617,0.0,1.0
2025-01-27,22.89,23.04,22.7893,23.04,58280,22.89,23.04,22.7893,23.04,58280,0.0,1.0
2025-01-28,23.01,23.04,22.9255,22.94,23518,23.01,23.04,22.9255,22.94,23518,0.0,1.0
2025-01-29,23.1289,23.13,23.04,23.05,31872,23.1289,23.13,23.04,23.05,31872,0.0,1.0
2025-01-30,23.2639,23.31,23.17,23.21,21250,23.2639,23.31,23.17,23.21,21250,0.0,1.0
2025-01-31,23.17,23.26,23.1001,23.15,38138,23.17,23.26,23.1001,23.15,38138,0.0,1.0
2025-02-03,23.3651,23.383,23.262,23.27,59579,23.3651,23.383,23.262,23.27,59579,0.0,1.0
2025-02-04,23.47,23.49,23.2,23.26,57773,23.47,23.49,23.2,23.26,57773,0.0,1.0
2025-02-05,23.36,23.49,23.35,23.48,18470,23.36,23.49,23.35,23.48,18470,0.0,1.0
2025-02-06,23.4732,23.479,23.27,23.459,777068,23.4732,23.479,23.27,23.459,777068,0.0,1.0
2025-02-07,23.47,23.5499,23.42,23.42,27609,23.47,23.5499,23.42,23.42,27609,0.0,1.0
2025-02-10,23.75,23.79,23.52,23.52,79326,23.75,23.79,23.52,23.52,79326,0.0,1.0
2025-02-11,23.79,23.86,23.7,23.7,24268,23.79,23.86,23.7,23.7,24268,0.0,1.0
2025-02-12,23.6884,23.81,23.6401,23.81,31283,23.6884,23.81,23.6401,23.81,31283,0.0,1.0
2025-02-13,23.87,23.87,23.67,23.84,49672,23.87,23.87,23.67,23.84,49672,0.0,1.0
2025-02-14,23.65,23.92,23.65,23.92,27204,23.65,23.92,23.65,23.92,27204,0.0,1.0
2025-02-18,23.93,23.98,23.8001,23.97,50946,23.93,23.98,23.8001,23.97,50946,0.0,1.0
2025-02-19,23.925,23.98,23.82,23.98,26819,23.925,23.98,23.82,23.98,26819,0.0,1.0
2025-02-20,23.925,23.99,23.925,23.9651,25169,23.925,23.99,23.925,23.9651,25169,0.0,1.0
2025-02-21,23.77,23.82,23.69,23.82,141519,23.77,23.82,23.69,23.82,141519,0.0,1.0
2025-02-24,23.71,23.71,23.59,23.66,31610,23.71,23.71,23.59,23.66,31610,0.0,1.0
2025-02-25,23.34,23.8,23.25,23.8,2428187,23.34,23.8,23.25,23.8,2428187,0.0,1.0
2025-02-26,23.33,23.4,23.24,23.24,30997,23.33,23.4,23.24,23.24,30997,0.0,1.0
2025-02-27,23.25,23.28,23.17,23.23,34693,23.25,23.28,23.17,23.23,34693,0.0,1.0
2025-02-28,22.9964,23.2,22.923445,23.2,48622,22.9964,23.2,22.923445,23.2,48622,0.0,1.0
2025-03-03,22.91,23.25,22.87,23.25,32016,22.91,23.25,22.87,23.25,32016,0.0,1.0
2025-03-04,22.99,23.11,22.78,22.95,183412,22.99,23.11,22.78,22.95,183412,0.0,1.0
2025-03-05,22.99,23.03,22.86,22.95,31531,22.99,23.03,22.86,22.95,31531,0.0,1.0
2025-03-06,22.949,23.09,22.89,23.09,58186,22.949,23.09,22.89,23.09,58186,0.0,1.0
2025-03-07,22.99,23.12,22.9,22.9,95430,22.99,23.12,22.9,22.9,95430,0.0,1.0
2025-03-10,22.81,23.0,22.778,22.89,37183,22.81,23.0,22.778,22.89,37183,0.0,1.0
2025-03-11,23.04,23.06,22.86,22.86,130122,23.04,23.06,22.86,22.86,130122,0.0,1.0
2025-03-12,23.13,23.25,22.97,23.07,282248,23.13,23.25,22.97,23.07,282248,0.0,1.0
2025-03-13,23.23,23.3,23.15,23.18,197991,23.23,23.3,23.15,23.18,197991,0.0,1.0
2025-03-14,23.27,23.33,23.1999,23.33,197770,23.27,23.33,23.1999,23.33,197770,0.0,1.0
2025-03-17,23.49,23.49,23.39,23.41,54577,23.49,23.49,23.39,23.41,54577,0.0,1.0
2025-03-18,23.51,23.65,23.505,23.64,100158,23.51,23.65,23.505,23.64,100158,0.0,1.0
2025-03-19,23.65,23.65,23.43,23.43,88833,23.65,23.65,23.43,23.43,88833,0.0,1.0
2025-03-20,23.71,23.72,23.4881,23.59,69523,23.71,23.72,23.4881,23.59,69523,0.0,1.0
2025-03-21,23.59,23.66,23.47,23.66,117859,23.59,23.66,23.47,23.66,117859,0.0,1.0
2025-03-24,23.58,23.69,23.5,23.69,119118,23.58,23.69,23.5,23.69,119118,0.0,1.0
2025-03-25,23.66,23.69,23.59,23.66,188598,23.66,23.69,23.59,23.66,188598,0.0,1.0
2025-03-26,23.64,23.73,23.59,23.73,117757,23.64,23.73,23.59,23.73,117757,0.0,1.0
2025-03-27,23.75,23.77,23.54,23.54,95182,23.75,23.77,23.54,23.54,95182,0.0,1.0
2025-03-28,23.75,23.78,23.65,23.65,41516,23.75,23.78,23.65,23.65,41516,0.0,1.0
2025-03-31,24.05,24.07,23.795,23.8,49509,24.05,24.07,23.795,23.8,49509,0.0,1.0
2025-04-01,24.13,24.15,24.06,24.09,71130,24.13,24.15,24.06,24.09,71130,0.0,1.0
2025-04-02,24.275,24.29,24.09,24.18,532676,24.275,24.29,24.09,24.18,532676,0.0,1.0
2025-04-03,23.5781,24.29,23.43,23.45,639149,23.5781,24.29,23.43,23.45,639149,0.0,1.0
2025-04-04,22.8614,23.52,22.63,23.52,1462495,22.8614,23.52,22.63,23.52,1462495,0.0,1.0
2025-04-07,22.45,23.0,22.3,22.66,217328,22.45,23.0,22.3,22.66,217328,0.0,1.0
2025-04-08,22.13,22.6682,22.13,22.65,611143,22.13,22.6682,22.13,22.65,611143,0.0,1.0
2025-04-09,22.99,23.06,22.07,22.07,145912,22.99,23.06,22.07,22.07,145912,0.0,1.0
2025-04-10,23.02,23.08,22.79,22.79,247374,23.02,23.08,22.79,22.79,247374,0.0,1.0
2025-04-11,23.45,23.4891,22.92,22.92,68369,23.45,23.4891,22.92,22.92,68369,0.0,1.0
2025-04-14,23.5,23.74,23.354,23.51,120876,23.5,23.74,23.354,23.51,120876,0.0,1.0
2025-04-15,23.42,23.46,23.29,23.46,193584,23.42,23.46,23.29,23.46,193584,0.0,1.0
2025-04-16,23.81,23.85,23.52,23.52,144792,23.81,23.85,23.52,23.52,144792,0.0,1.0
2025-04-17,23.98,24.05,23.8192,23.92,285532,23.98,24.05,23.8192,23.92,285532,0.0,1.0
2025-04-21,24.12,24.138,24.0,24.13,92583,24.12,24.138,24.0,24.13,92583,0.0,1.0
2025-04-22,24.18,24.38,24.1127,24.29,153020,24.18,24.38,24.1127,24.29,153020,0.0,1.0
2025-04-23,23.91,24.1,23.79,23.98,271074,23.91,24.1,23.79,23.98,271074,0.0,1.0
2025-04-24,24.17,24.21,23.948,24.06,112061,24.17,24.21,23.948,24.06,112061,0.0,1.0
2025-04-25,24.17,24.17,24.0,24.07,90137,24.17,24.17,24.0,24.07,90137,0.0,1.0
2025-04-28,24.14,24.25,23.943291,24.25,93243,24.14,24.25,23.943291,24.25,93243,0.0,1.0
2025-04-29,23.83,24.14,23.7737,24.14,100777,23.83,24.14,23.7737,24.14,100777,0.0,1.0
2025-04-30,23.41,23.83,23.41,23.83,86382,23.41,23.83,23.41,23.83,86382,0.0,1.0
2025-05-01,23.33,23.38,23.13,23.3,102977,23.33,23.38,23.13,23.3,102977,0.0,1.0
2025-05-02,23.45,23.4799,23.3405,23.38,360387,23.45,23.4799,23.3405,23.38,360387,0.0,1.0
2025-05-05,23.48,23.54,23.37,23.47,165329,23.48,23.54,23.37,23.47,165329,0.0,1.0
2025-05-06,23.87,23.92,23.58,23.58,58679,23.87,23.92,23.58,23.58,58679,0.0,1.0
2025-05-07,23.6,23.92,23.5499,23.92,130517,23.6,23.92,23.5499,23.92,130517,0.0,1.0
2025-05-08,23.67,23.73,23.6,23.6811,122514,23.67,23.73,23.6,23.6811,122514,0.0,1.0
2025-05-09,23.75,23.88,23.7452,23.84,48858,23.75,23.88,23.7452,23.84,48858,0.0,1.0
2025-05-12,23.715,23.87,23.675,23.75,111526,23.715,23.87,23.675,23.75,111526,0.0,1.0
2025-05-13,24.07,24.0893,23.82,23.82,82346,24.07,24.0893,23.82,23.82,82346,0.0,1.0
2025-05-14,23.89,24.17,23.8249,24.17,230706,23.89,24.17,23.8249,24.17,230706,0.0,1.0
2025-05-15,24.08,24.08,23.63,23.79,68053,24.08,24.08,23.63,23.79,68053,0.0,1.0
2025-05-16,23.73,24.23,23.62,24.23,101097,23.73,24.23,23.62,24.23,101097,0.0,1.0
2025-05-19,23.86,23.89,23.7655,23.77,121079,23.86,23.89,23.7655,23.77,121079,0.0,1.0
2025-05-20,24.12,24.12,23.843,23.88,141264,24.12,24.12,23.843,23.88,141264,0.0,1.0
2025-05-21,24.14,24.27,24.05,24.2,103806,24.14,24.27,24.05,24.2,103806,0.0,1.0
2025-05-22,23.97,24.24,23.9,24.08,151433,23.97,24.24,23.9,24.08,151433,0.0,1.0
2025-05-23,24.08,24.13,23.947,23.96,68791,24.08,24.13,23.947,23.96,68791,0.0,1.0
2025-05-27,23.82,23.95,23.7431,23.95,71347,23.82,23.95,23.7431,23.95,71347,0.0,1.0
2025-05-28,23.7746,23.92,23.72,23.92,85036,23.7746,23.92,23.72,23.92,85036,0.0,1.0
2025-05-29,23.69,23.79,23.65,23.79,45164,23.69,23.79,23.65,23.79,45164,0.0,1.0
2025-05-30,23.6,23.67,23.48,23.67,66757,23.6,23.67,23.48,23.67,66757,0.0,1.0
2025-06-02,24.06,24.06,23.75,23.75,341218,24.06,24.06,23.75,23.75,341218,0.0,1.0
2025-06-03,24.0,24.05,23.89,23.96,82865,24.0,24.05,23.89,23.96,82865,0.0,1.0
2025-06-04,24.22,24.22,23.9755,24.1,1165942,24.22,24.22,23.9755,24.1,1165942,0.0,1.0
2025-06-05,24.105,24.22,24.0503,24.21,42912,24.105,24.22,24.0503,24.21,42912,0.0,1.0
2025-06-06,24.14,24.19,24.0699,24.08,93657,24.14,24.19,24.0699,24.08,93657,0.0,1.0
2025-06-09,24.15,24.22,24.052,24.2,72517,24.15,24.22,24.052,24.2,72517,0.0,1.0
2025-06-10,24.08,24.2599,24.06,24.25,142041,24.08,24.2599,24.06,24.25,142041,0.0,1.0
2025-06-11,24.42,24.42,24.1,24.1,45581,24.42,24.42,24.1,24.1,45581,0.0,1.0
2025-06-12,24.485,24.57,24.41,24.57,101901,24.485,24.57,24.41,24.57,101901,0.0,1.0
2025-06-13,25.09,25.17,24.74,24.74,99228,25.09,25.17,24.74,24.74,99228,0.0,1.0
2025-06-16,25.03,25.17,24.7482,25.07,37960,25.03,25.17,24.7482,25.07,37960,0.0,1.0
2025-06-17,25.32,25.34,25.12,25.18,94169,25.32,25.34,25.12,25.18,94169,0.0,1.0
2025-06-18,25.38,25.45,25.2,25.42,183097,25.38,25.45,25.2,25.42,183097,0.0,1.0
2025-06-20,25.39,25.41,25.3004,25.4,230648,25.39,25.41,25.3004,25.4,230648,0.0,1.0
2025-06-23,24.82,25.45,24.79,25.44,165865,24.82,25.45,24.79,25.44,165865,0.0,1.0
2025-06-24,24.29,24.32,24.2018,24.3,109580,24.29,24.32,24.2018,24.3,109580,0.0,1.0
2025-06-25,24.22,24.36,24.17,24.17,162238,24.22,24.36,24.17,24.17,162238,0.0,1.0
2025-06-26,24.32,24.4138,24.2607,24.32,51338,24.32,24.4138,24.2607,24.32,51338,0.0,1.0
2025-06-27,24.08,24.25,24.06,24.25,339433,24.08,24.25,24.06,24.25,339433,0.0,1.0
2025-06-30,24.29,24.29,24.09,24.09,507573,24.29,24.29,24.09,24.09,507573,0.0,1.0
2025-07-01,24.32,24.41,24.25,24.41,337652,24.32,24.41,24.25,24.41,337652,0.0,1.0
2025-07-02,24.43,24.71,24.34,24.42,414627,24.43,24.71,24.34,24.42,414627,0.0,1.0
2025-07-03,24.56,24.66,24.51,24.66,150195,24.56,24.66,24.51,24.66,150195,0.0,1.0
2025-07-07,24.76,24.76,24.33,24.48,814261,24.76,24.76,24.33,24.48,814261,0.0,1.0
2025-07-08,24.6061,24.64,24.415,24.57,2243484,24.6061,24.64,24.415,24.57,2243484,0.0,1.0
2025-07-09,24.58,24.66,24.455,24.53,263180,24.58,24.66,24.455,24.53,263180,0.0,1.0
2025-07-10,24.55,24.58,24.44,24.58,233650,24.55,24.58,24.44,24.58,233650,0.0,1.0
2025-07-11,24.81,24.82,24.56,24.56,220270,24.81,24.82,24.56,24.56,220270,0.0,1.0
2025-07-14,24.59,24.8,24.59,24.8,291173,24.59,24.8,24.59,24.8,291173,0.0,1.0
2025-07-15,24.56,24.6502,24.5187,24.58,100724,24.56,24.6502,24.5187,24.58,100724,0.0,1.0
2025-07-16,24.61,24.63,24.42,24.57,176121,24.61,24.63,24.42,24.57,176121,0.0,1.0
2025-07-17,24.74,24.74,24.5,24.5,95069,24.74,24.74,24.5,24.5,95069,0.0,1.0
2025-07-18,24.77,25.03,24.77,24.85,504821,24.77,25.03,24.77,24.85,504821,0.0,1.0
2025-07-21,24.94,24.95,24.835,24.94,152458,24.94,24.95,24.835,24.94,152458,0.0,1.0
2025-07-22,25.01,25.0122,24.85,24.93,191608,25.01,25.0122,24.85,24.93,191608,0.0,1.0
2025-07-23,24.925,24.95,24.844906,24.95,90343,24.925,24.95,24.844906,24.95,90343,0.0,1.0
2025-07-24,24.85,24.91,24.7301,24.91,104465,24.85,24.91,24.7301,24.91,104465,0.0,1.0
2025-07-25,24.63,24.82,24.6005,24.82,125157,24.63,24.82,24.6005,24.82,125157,0.0,1.0
2025-07-28,24.8,24.81,24.66,24.71,365144,24.8,24.81,24.66,24.71,365144,0.0,1.0
2025-07-29,24.97,24.98,24.6463,24.77,148943,24.97,24.98,24.6463,24.77,148943,0.0,1.0
2025-07-30,24.65,24.91,24.62,24.91,130259,24.65,24.91,24.62,24.91,130259,0.0,1.0
2025-07-31,24.564,24.71,24.53,24.71,372234,24.564,24.71,24.53,24.71,372234,0.0,1.0
2025-08-01,24.39,24.71,24.3301,24.71,372814,24.39,24.71,24.3301,24.71,372814,0.0,1.0
2025-08-04,24.32,24.59,24.32,24.59,333077,24.32,24.59,24.32,24.59,333077,0.0,1.0
2025-08-05,24.34,24.4,24.2765,24.4,115565,24.34,24.4,24.2765,24.4,115565,0.0,1.0
2025-08-06,24.31,24.5101,24.27,24.43,102029,24.31,24.5101,24.27,24.43,102029,0.0,1.0
2025-08-07,24.4,24.49,24.36,24.49,238191,24.4,24.49,24.36,24.49,238191,0.0,1.0
2025-08-08,24.46,24.6392,24.41,24.51,105064,24.46,24.6392,24.41,24.51,105064,0.0,1.0
2025-08-11,24.47,24.495,24.36,24.37,142040,24.47,24.495,24.36,24.37,142040,0.0,1.0
2025-08-12,24.37,24.42,24.3373,24.42,88379,24.37,24.42,24.3373,24.42,88379,0.0,1.0
2025-08-13,24.35,24.45,24.2281,24.45,188275,24.35,24.45,24.2281,24.45,188275,0.0,1.0
2025-08-14,24.34,24.37,24.20725,24.37,101692,24.34,24.37,24.20725,24.37,101692,0.0,1.0
2025-08-15,24.36,24.38,24.2149,24.22,100504,24.36,24.38,24.2149,24.22,100504,0.0,1.0
2025-08-18,24.35,24.36,24.18,24.29,104671,24.35,24.36,24.18,24.29,104671,0.0,1.0
2025-08-19,24.26,24.35,24.2094,24.34,149434,24.26,24.35,24.2094,24.34,149434,0.0,1.0
2025-08-20,24.45,24.46,24.31,24.36,121664,24.45,24.46,24.31,24.36,121664,0.0,1.0
2025-08-21,24.61,24.67,24.34,24.6,334117,24.61,24.67,24.34,24.6,334117,0.0,1.0
2025-08-22,24.73,24.75,24.515,24.7,229390,24.73,24.75,24.515,24.7,229390,0.0,1.0
2025-08-25,24.82,24.8896,24.45,24.45,128394,24.82,24.8896,24.45,24.45,128394,0.0,1.0
2025-08-26,24.65,24.72,24.6,24.72,197958,24.65,24.72,24.6,24.72,197958,0.0,1.0
2025-08-27,24.7,24.74,24.5884,24.73,426209,24.7,24.74,24.5884,24.73,426209,0.0,1.0
2025-08-28,24.86,24.87,24.66,24.75,315042,24.86,24.87,24.66,24.75,315042,0.0,1.0
2025-08-29,24.94,24.94,24.825,24.88,102273,24.94,24.94,24.825,24.88,102273,0.0,1.0
2025-09-02,25.385,25.3999,24.95,25.06,184835,25.385,25.3999,24.95,25.06,184835,0.0,1.0
2025-09-03,25.26,25.45,25.26,25.45,296341,25.26,25.45,25.26,25.45,296341,0.0,1.0
2025-09-04,25.2,25.22,25.07,25.22,132757,25.2,25.22,25.07,25.22,132757,0.0,1.0
2025-09-05,25.13,25.16,25.05,25.16,247915,25.13,25.16,25.05,25.16,247915,0.0,1.0
2025-09-08,25.25,25.31,25.146,25.2,173823,25.25,25.31,25.146,25.2,173823,0.0,1.0
2025-09-09,25.34,25.5,25.32,25.4,299703,25.34,25.5,25.32,25.4,299703,0.0,1.0
2025-09-10,25.31,25.46,25.31,25.45,1748951,25.31,25.46,25.31,25.45,1748951,0.0,1.0
2025-09-11,25.33,25.61,25.2,25.61,338883,25.33,25.61,25.2,25.61,338883,0.0,1.0
2025-09-12,25.41,25.5,25.39,25.47,270506,25.41,25.5,25.39,25.47,270506,0.0,1.0
2025-09-15,25.68,25.68,25.55,25.55,233279,25.68,25.68,25.55,25.55,233279,0.0,1.0
2025-09-16,25.89,25.89,25.78,25.85,280357,25.89,25.89,25.78,25.85,280357,0.0,1.0
2025-09-17,25.63,25.8,25.52,25.69,398596,25.63,25.8,25.52,25.69,398596,0.0,1.0
2025-09-18,25.48,25.61,25.4234,25.61,425474,25.48,25.61,25.4234,25.61,425474,0.0,1.0
2025-09-19,25.35,25.43,25.31,25.43,296032,25.35,25.43,25.31,25.43,296032,0.0,1.0
2025-09-22,25.42,25.435,25.2803,25.35,337867,25.42,25.435,25.2803,25.35,337867,0.0,1.0
2025-09-23,25.62,25.64,25.54,25.59,274695,25.62,25.64,25.54,25.59,274695,0.0,1.0
2025-09-24,25.7,25.76,25.635,25.76,532125,25.7,25.76,25.635,25.76,532125,0.0,1.0
2025-09-25,25.86,25.86,25.62,25.74,180782,25.86,25.86,25.62,25.74,180782,0.0,1.0
2025-09-26,25.91,26.0,25.83,25.89,511900,25.91,26.0,25.83,25.89,511900,0.0,1.0
2025-09-29,25.84,25.91,25.8,25.91,123148,25.84,25.91,25.8,25.91,123148,0.0,1.0
2025-09-30,25.8,25.8,25.689,25.73,1654683,25.8,25.8,25.689,25.73,1654683,0.0,1.0
2025-10-01,25.76,25.84,25.64,25.84,274117,25.76,25.84,25.64,25.84,274117,0.0,1.0
2025-10-02,25.9,25.9,25.495,25.66,10731904,25.9,25.9,25.495,25.66,10731904,0.0,1.0
2025-10-03,25.66,25.73,25.6,25.73,239532,25.66,25.73,25.6,25.73,239532,0.0,1.0
2025-10-06,25.92,25.925,25.77,25.77,254564,25.92,25.925,25.77,25.77,254564,0.0,1.0
2025-10-07,26.04,26.04,25.8831,25.9,948611,26.04,26.04,25.8831,25.9,948611,0.0,1.0
2025-10-08,26.15,26.1737,26.0699,26.14,651251,26.15,26.1737,26.0699,26.14,651251,0.0,1.0
2025-10-09,25.9,26.27,25.82,26.27,1129121,25.9,26.27,25.82,26.27,1129121,0.0,1.0
2025-10-10,25.61,25.8,25.49,25.75,437195,25.61,25.8,25.49,25.75,437195,0.0,1.0
2025-10-13,25.98,25.989,25.85,25.87,167608,25.98,25.989,25.85,25.87,167608,0.0,1.0
2025-10-14,25.98,25.98,25.729,25.94,1076443,25.98,25.98,25.729,25.94,1076443,0.0,1.0
2025-10-15,26.06,26.0677,25.95,25.99,386526,26.06,26.0677,25.95,25.99,386526,0.0,1.0
2025-10-16,26.22,26.27,26.0719,26.19,663371,26.22,26.27,26.0719,26.19,663371,0.0,1.0
2025-10-17,26.28,26.28,25.9399,26.21,252408,26.28,26.28,25.9399,26.21,252408,0.0,1.0
2025-10-20,26.49,26.5,26.21,26.28,247766,26.49,26.5,26.21,26.28,247766,0.0,1.0
2025-10-21,25.91,26.14,25.73,26.14,371470,25.91,26.14,25.73,26.14,371470,0.0,1.0
2025-10-22,26.22,26.24,25.85,25.97,297902,26.22,26.24,25.85,25.97,297902,0.0,1.0
2025-10-23,26.52,26.67,26.49,26.49,522798,26.52,26.67,26.49,26.49,522798,0.0,1.0
2025-10-24,26.5,26.6699,26.47,26.55,287633,26.5,26.6699,26.47,26.55,287633,0.0,1.0
2025-10-27,26.32,26.46,26.295,26.46,187401,26.32,26.46,26.295,26.46,187401,0.0,1.0
2025-10-28,26.12,26.17,26.0,26.17,285431,26.12,26.17,26.0,26.17,285431,0.0,1.0
2025-10-29,26.21,26.4,26.175,26.21,335303,26.21,26.4,26.175,26.21,335303,0.0,1.0
2025-10-30,26.32,26.365,26.055,26.21,272305,26.32,26.365,26.055,26.21,272305,0.0,1.0
2025-10-31,26.42,26.47,26.24,26.35,222447,26.42,26.47,26.24,26.35,222447,0.0,1.0
2025-11-03,26.63,26.63,26.42,26.57,1064546,26.63,26.63,26.42,26.57,1064546,0.0,1.0
2025-11-04,26.16,26.43,26.16,26.43,2884995,26.16,26.43,26.16,26.43,2884995,0.0,1.0
2025-11-05,26.36,26.56,26.36,26.36,446393,26.36,26.56,26.36,26.36,446393,0.0,1.0
2025-11-06,26.425,26.53,26.3,26.53,587421,26.425,26.53,26.3,26.53,587421,0.0,1.0
2025-11-07,26.47,26.52,26.38,26.5,421920,26.47,26.52,26.38,26.5,421920,0.0,1.0
2025-11-10,26.91,26.915,26.62,26.71,581244,26.91,26.915,26.62,26.71,581244,0.0,1.0
2025-11-11,27.12,27.12,26.9389,26.97,349256,27.12,27.12,26.9389,26.97,349256,0.0,1.0
2025-11-12,26.87,27.03,26.84,27.03,276981,26.87,27.03,26.84,27.03,276981,0.0,1.0
2025-11-13,26.83,27.02,26.72,27.02,716705,26.83,27.02,26.72,27.02,716705,0.0,1.0
2025-11-14,26.71,26.87,26.59,26.64,381041,26.71,26.87,26.59,26.64,381041,0.0,1.0
2025-11-17,26.63,26.7699,26.5221,26.65,229392,26.63,26.7699,26.5221,26.65,229392,0.0,1.0
2025-11-18,26.88,26.9,26.6015,26.74,212284,26.88,26.9,26.6015,26.74,212284,0.0,1.0
2025-11-19,26.59,26.74,26.46,26.74,442661,26.59,26.74,26.46,26.74,442661,0.0,1.0
2025-11-20,26.34,26.6391,26.24,26.55,531538,26.34,26.6391,26.24,26.55,531538,0.0,1.0
2025-11-21,26.21,26.28,26.0487,26.16,247270,26.21,26.28,26.0487,26.16,247270,0.0,1.0
2025-11-24,26.393,26.43,26.07,26.17,249309,26.393,26.43,26.07,26.17,249309,0.0,1.0
2025-11-25,26.28,26.33,26.09,26.27,551840,26.28,26.33,26.09,26.27,551840,0.0,1.0
2025-11-26,26.45,26.52,26.298,26.36,436817,26.45,26.52,26.298,26.36,436817,0.0,1.0