date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-10,24.7,24.95,24.7,24.91,1072797,19.9382445544073,20.1400486490875,19.9382445544073,20.1077599939387,1329007.96896599,0.0,1.0
2022-02-11,24.615,24.6984,24.6,24.6984,22462,19.869631162216,19.9369530082013,19.8575229165352,19.9369530082013,27826.4918702364,0.0,1.0
2022-02-14,24.585,24.65,24.559,24.59,14842,19.8454146708544,19.8978837354712,19.8244270450076,19.849450752748,18386.6437689453,0.0,1.0
2022-02-15,24.64,24.66,24.64,24.66,6586,19.889811571684,19.9059558992585,19.889811571684,19.9059558992585,8158.90283400309,0.0,1.0
2022-02-16,24.7416,24.7416,24.58,24.58,5611,19.9718247557621,19.9718247557621,19.8413785889608,19.8413785889608,6951.04825411345,0.0,1.0
2022-02-17,24.655,24.66,24.63,24.66,1951,19.9019198173648,19.9059558992585,19.8817394078968,19.9059558992585,2416.94798498938,0.0,1.0
2022-02-18,24.685,24.7,24.61,24.65,32533,19.9261363087265,19.9382445544073,19.8655950803224,19.8978837354712,40302.7005615885,0.0,1.0
2022-02-22,24.6263,24.72,24.625,24.72,26711,19.8787527072956,19.9543888819817,19.8777033260032,19.9543888819817,33090.2601881348,0.0,1.0
2022-02-23,24.6034,24.6034,24.6034,24.6034,26711,19.8602674522228,19.8602674522228,19.8602674522228,19.8602674522228,33090.2601881349,0.0,1.0
2022-02-24,24.746,24.75,24.715,24.7299,3109,19.9753765078285,19.9786053733433,19.9503528000881,19.962380324131,3851.50757833518,0.0,1.0
2022-02-25,24.9075,24.91,24.82,24.82,64436,20.1057419529919,20.1077599939387,20.0351105198538,20.0351105198538,79824.9412407868,0.0,1.0
2022-02-28,24.8952,24.9,24.87,24.87,6947,20.0958131915336,20.0996878301515,20.0754713387898,20.0754713387898,8606.11873486477,0.0,1.0
2022-03-01,24.755,24.94,24.755,24.94,2439,19.9826414552369,20.1319764853003,19.9826414552369,20.1319764853003,3021.49468753926,0.0,1.0
2022-03-02,24.8662,24.89,24.8,24.82,88587,20.0724039165507,20.0916156663643,20.0189661922794,20.0351105198538,109743.808890955,0.0,1.0
2022-03-03,24.8075,24.87,24.8075,24.87,1610,20.0250203151198,20.0754713387898,20.0250203151198,20.0754713387898,1994.50858833054,0.0,1.0
2022-03-04,24.6568,24.735,24.6568,24.725,18273,19.9033728068465,19.9664971276625,19.9033728068465,19.9584249638753,22637.0530649466,0.0,1.0
2022-03-07,24.42,24.59,24.42,24.59,32903,19.7122239683654,19.849450752748,19.7122239683654,19.849450752748,40761.0658893416,0.0,1.0
2022-03-08,24.3562,24.3562,24.3562,24.3562,32903,19.660723563403,19.660723563403,19.660723563403,19.660723563403,40761.0658893416,0.0,1.0
2022-03-09,24.5518,24.58,24.51,24.52,6243,19.8186150870808,19.8413785889608,19.7848734424503,19.7929456062375,7733.98578692398,0.0,1.0
2022-03-10,24.3525,24.379,24.3525,24.3699,2473,19.6577368628018,19.6791280968379,19.6577368628018,19.6717824277915,3063.61474468411,0.0,1.0
2022-03-11,24.1705,24.1705,24.1705,24.1705,2473,19.5108234818745,19.5108234818745,19.5108234818745,19.5108234818745,3063.61474468413,0.0,1.0
2022-03-14,23.8949,23.91,23.8949,23.909,4284,19.2883546478991,19.3005436152177,19.2883546478991,19.299736398839,5307.12720025343,0.0,1.0
2022-03-15,24.0665,24.11,24.04,24.07,5736,19.4268729784876,19.4619868909619,19.4054817444515,19.4296982358131,7105.90140538135,0.0,1.0
2022-03-16,24.4201,24.4201,24.295,24.295,13674,19.7123046900033,19.7123046900033,19.6113219210253,19.6113219210253,16939.695923498,0.0,1.0
2022-03-17,24.5643,24.57,24.529,24.53,41397,19.8287052918149,19.8333064251736,19.800210553646,19.8010177700247,51283.6472242977,0.0,1.0
2022-03-18,24.6579,24.66,24.539,24.539,12727,19.9042607448631,19.9059558992585,19.8082827174332,19.8082827174332,15766.5284494925,0.0,1.0
2022-03-21,24.4135,24.6,24.41,24.6,182339,19.7069770619037,19.8575229165352,19.7041518045782,19.8575229165352,225886.1499923,0.0,1.0
2022-03-22,24.5138,24.5138,24.3902,24.4,1394,19.7879408646894,19.7879408646894,19.6881689202795,19.696079640791,1726.92234293962,0.0,1.0
2022-03-23,24.4306,24.48,24.4306,24.445,21539,19.7207804619799,19.7606569510887,19.7207804619799,19.7324043778335,26683.0562012742,0.0,1.0
2022-03-24,24.465,24.495,24.405,24.41,3571,19.7485487054079,19.7727651967695,19.7001157226846,19.7041518045782,4423.84482542134,0.0,1.0
2022-03-25,24.325,24.425,24.319,24.425,9132,19.6355384123869,19.716260050259,19.6306951141146,19.716260050259,11312.9518190277,0.0,1.0
2022-03-28,24.452,24.46,24.28,24.28,4499,19.7380548924845,19.7445126235143,19.5992136753445,19.5992136753445,5573.47462043423,0.0,1.0
2022-03-29,24.7435,24.77,24.6299,24.63,4664,19.9733584668817,19.9947497009178,19.881658686259,19.8817394078968,5777.88078010784,0.0,1.0
2022-03-30,24.6594,24.72,24.6594,24.699,6691,19.9054715694312,19.9543888819817,19.9054715694312,19.9374373380286,8288.97948106812,0.0,1.0
2022-03-31,24.6112,24.6112,24.6112,24.6112,49,19.8665637399769,19.8665637399769,19.8665637399769,19.8665637399769,60.7024352970164,0.0,1.0
2022-04-01,24.5364,24.55,24.5364,24.55,145,19.8578458030867,19.8688525808912,19.8578458030867,19.8688525808912,179.162333884523,0.064,1.0
2022-04-04,24.707,24.707,24.61,24.61,1035,19.9959161187812,19.9959161187812,19.9174118947345,19.9174118947345,1278.8483832447,0.0,1.0
2022-04-05,24.41,24.5,24.41,24.465,9245,19.7555475152568,19.8283864860217,19.7555475152568,19.8000602196131,11423.1432880167,0.0,1.0
2022-04-06,24.2193,24.3,24.2193,24.3,64534,19.6012098294247,19.666522106544,19.6012098294247,19.666522106544,79738.358999337,0.0,1.0
2022-04-07,24.1662,24.2,24.1662,24.185,1507,19.5582348366734,19.5855899168051,19.5582348366734,19.5734500883443,1862.05267009639,0.0,1.0
2022-04-08,24.025,24.06,24.025,24.06,2131,19.4439585847621,19.4722848511707,19.4439585847621,19.4722848511707,2633.06850695117,0.0,1.0
2022-04-11,23.836,23.945,23.836,23.945,4872,19.2909967461557,19.379212832971,19.2909967461557,19.379212832971,6019.85441851998,0.0,1.0
2022-04-12,24.0234,24.0234,24.005,24.005,266,19.4426636697263,19.4426636697263,19.4277721468144,19.4277721468144,328.670212505402,0.0,1.0
2022-04-13,24.1755,24.1755,24.1299,24.1399,6826,19.5657615303191,19.5657615303191,19.5288564517982,19.5369496707721,8434.22131790178,0.0,1.0
2022-04-14,24.0121,24.04,24.0,24.001,2626,19.4335183322858,19.456098413223,19.4237255373274,19.4245348592248,3244.69164676386,0.0,1.0
2022-04-18,23.975,24.04,23.975,23.995,5097,19.4034924898927,19.456098413223,19.4034924898927,19.4196789278405,6297.86493661666,0.0,1.0
2022-04-19,23.96,23.979,23.96,23.979,242,19.3913526614319,19.4067297774823,19.3913526614319,19.4067297774823,299.015757241756,0.0,1.0
2022-04-20,24.025,24.06,24.0,24.06,1329,19.4439585847621,19.4722848511707,19.4237255373274,19.4722848511707,1642.11546022436,0.0,1.0
2022-04-21,23.885,23.9,23.885,23.889,2343,19.3306535191277,19.3427933475885,19.3306535191277,19.3338908067173,2895.01619511337,0.0,1.0
2022-04-22,23.7533,23.831,23.7533,23.831,3353,19.2240658252416,19.2869501366687,19.2240658252416,19.2869501366687,4142.97452079178,0.0,1.0
2022-04-25,23.9099,23.91,23.785,23.785,1555,19.3508056343727,19.3508865665624,19.2497213293889,19.2497213293889,1921.36158062368,0.0,1.0
2022-04-26,23.7829,23.82,23.7829,23.82,150107,19.2480217534043,19.2780475957975,19.2480217534043,19.2780475957975,185472.554844167,0.0,1.0
2022-04-27,23.6594,23.6594,23.63,23.63,330,19.1480704990768,19.1480704990768,19.1242764352936,19.1242764352936,407.748759875123,0.0,1.0
2022-04-28,23.7808,23.7899,23.66,23.66,714,19.2463221774198,19.2536870066861,19.1485560922153,19.1485560922153,882.220044093448,0.0,1.0
2022-04-29,23.495,23.68,23.495,23.68,5170,19.0150179791462,19.164742530163,19.0150179791462,19.164742530163,6388.06390471023,0.0,1.0
2022-05-02,23.395,23.395,23.3199,23.3199,706,19.00142137127,19.00142137127,18.940425143658,18.940425143658,869.243920087651,0.0832,1.0
2022-05-03,23.53,23.53,23.51,23.525,2489,19.1110683849533,19.1110683849533,19.0948243829262,19.1070073844466,3064.51574659797,0.0,1.0
2022-05-04,23.7832,23.7832,23.481,23.481,3401,19.3167174506172,19.3167174506172,19.0712705799868,19.0712705799868,4187.39174535141,0.0,1.0
2022-05-05,23.3483,23.53,23.305,23.53,2615,18.9634916265366,19.1110683849533,18.9283233621478,19.1110683849533,3219.64993063627,0.0,1.0
2022-05-06,23.2356,23.2527,23.22,23.24,888,18.8719566751136,18.8858452968468,18.8592863535324,18.8755303555595,1093.3266303652,0.0,1.0
2022-05-09,22.9845,23.12,22.9845,23.12,991,18.6680132296626,18.7780663433966,18.6680132296626,18.7780663433966,1220.1426696981,0.0,1.0
2022-05-10,23.095,23.11,23.0899,23.109,2341,18.7577613408626,18.769944342383,18.7536191203457,18.7691321422816,2882.2946415371,0.0,1.0
2022-05-11,22.9739,23.091,22.9739,23.091,613,18.6594039085882,18.7545125404572,18.6594039085882,18.7545125404572,754.740117583185,0.0,1.0
2022-05-12,22.9335,22.985,22.86,22.969,7024,18.6265910244933,18.6684193297132,18.5668943170435,18.6554241280915,8648.11514829413,0.0,1.0
2022-05-13,22.9659,22.9659,22.9659,22.9659,1,18.6529063077773,18.6529063077773,18.6529063077773,18.6529063077773,1.2312236828437,0.0,1.0
2022-05-16,22.935,23.0,22.935,22.945,9527,18.6278093246453,18.6806023312336,18.6278093246453,18.6359313256589,11729.8680264519,0.0,1.0
2022-05-17,22.925,22.97,22.88,22.97,2675,18.6196873236318,18.6562363281929,18.5831383190707,18.6562363281929,3293.52335160688,0.0,1.0
2022-05-18,22.765,22.84,22.73,22.8399,7589,18.4897353074145,18.5506503150163,18.461308303867,18.5505690950062,9343.75652910081,0.0,1.0
2022-05-19,22.9246,22.93,22.76,22.76,6800,18.6193624435912,18.6237483241386,18.4856743069077,18.4856743069077,8372.32104333715,0.0,1.0
2022-05-20,22.9075,22.941,22.88,22.941,1843,18.605473821858,18.6326825252535,18.5831383190707,18.6326825252535,2269.14524748093,0.0,1.0
2022-05-23,22.9806,22.9806,22.959,22.965,1243,18.6648456492673,18.6648456492673,18.6473021270779,18.6521753276861,1530.41103777471,0.0,1.0
2022-05-24,23.095,23.1,23.07,23.099,1066,18.7577613408626,18.7618223413694,18.7374563383287,18.7610101412681,1312.48444591138,0.0,1.0
2022-05-25,23.4452,23.4452,23.4452,23.4452,6,19.0421938163582,19.0421938163582,19.0421938163582,19.0421938163582,7.38734209706218,0.0,1.0
2022-05-26,23.7907,23.7907,23.755,23.76,5609,19.3228089513774,19.3228089513774,19.2938134077589,19.2978744082657,6905.93363707029,0.0,1.0
2022-05-27,23.9959,23.9959,23.9959,23.9959,5609,19.489472412176,19.489472412176,19.489472412176,19.489472412176,6905.93363707031,0.0,1.0
2022-05-31,23.875,23.89,23.8201,23.889,8933,19.3912774199219,19.4034604214422,19.3466876343573,19.4026482213409,10998.5211588427,0.0,1.0
2022-06-01,23.6788,23.755,23.6788,23.68,849,19.3168230366304,19.3789858960401,19.3168230366304,19.3178019792982,1040.71467455483,0.10453,1.0
2022-06-02,23.725,23.725,23.6833,23.699,1826,19.3545123293434,19.3545123293434,19.3204940716349,19.3333019048728,2238.33332831227,0.0,1.0
2022-06-03,23.545,23.545,23.54,23.54,325,19.2076709291629,19.2076709291629,19.2035920013801,19.2035920013801,398.389009694133,0.0,1.0
2022-06-06,23.395,23.48,23.395,23.47,2422,19.0853030956791,19.1546448679866,19.0853030956791,19.146487012421,2968.91748147444,0.0,1.0
2022-06-07,23.4293,23.4293,23.36,23.36,718,19.1132845402691,19.1132845402691,19.0567506011996,19.0567506011996,880.133258339655,0.0,1.0
2022-06-08,23.205,23.38,23.19,23.379,4391,18.9303038399331,19.0730663123308,18.9180670565847,19.0722505267742,5382.54197405212,0.0,1.0
2022-06-09,22.9939,23.1488,22.9939,23.115,2203,18.7580915089437,18.8844566916545,18.7580915089437,18.8568831398429,2700.46457955746,0.0,1.0
2022-06-10,22.6171,22.66,22.53,22.66,3448,18.4507035112325,18.4857007116089,18.3796485892563,18.4857007116089,4226.60093977038,0.0,1.0
2022-06-13,21.8317,21.995,21.8,21.995,2032,17.8099855351117,17.9432033164977,17.7841251329688,17.9432033164977,2490.85066984148,0.0,1.0
2022-06-14,21.995,22.01,21.995,22.0099,4962,17.9432033164977,17.955440099846,17.9432033164977,17.9553585212904,6082.48081877627,0.0,1.0
2022-06-15,22.4454,22.5,22.309,22.309,4018,18.3106331311715,18.3551750225596,18.1993599812569,18.1993599812569,4925.31397215701,0.0,1.0
2022-06-16,22.0704,22.119,22.0401,22.0401,1094,18.0047135474622,18.0443607255109,17.9799952450984,17.9799952450984,1341.03869724733,0.0,1.0
2022-06-17,22.1944,22.21,22.181,22.181,1510,18.1058709564754,18.1185972111577,18.0949394300175,18.0949394300175,1850.97662965582,0.0,1.0
2022-06-21,22.127,22.2399,22.127,22.2399,2647,18.0508870099633,18.1429891992988,18.0508870099633,18.1429891992988,3244.72525741654,0.0,1.0
2022-06-22,22.145,22.16,22.13,22.15,2264,18.0655711499814,18.0778079333298,18.053334366633,18.0696500777642,2775.23913214621,0.0,1.0
2022-06-23,22.3182,22.32,22.305,22.305,1263,18.2068652083773,18.2083336223791,18.1960968390307,18.1960968390307,1548.20098228828,0.0,1.0
2022-06-24,22.45,22.51,22.45,22.455,27003,18.3143857447316,18.3633328781251,18.3143857447316,18.3184646725144,33100.6105500638,0.0,1.0
2022-06-27,22.3558,22.395,22.3558,22.395,173,18.2375387453039,18.2695175391209,18.2375387453039,18.2695175391209,212.065534391031,0.0,1.0
2022-06-28,22.1261,22.16,22.1261,22.16,314,18.0501528029624,18.0778079333298,18.0501528029624,18.0778079333298,384.90507398141,0.0,1.0
2022-06-29,22.0508,22.0508,22.0075,22.0075,10468,17.9887241505536,17.9887241505536,17.9534006359546,17.9534006359546,12831.8035491637,0.0,1.0
2022-06-30,22.045,22.07,22.045,22.06,1154,17.9839925943256,18.0043872332395,17.9839925943256,17.9962293776739,1414.58743749855,0.0,1.0
2022-07-01,22.1541,22.1541,22.059,22.059,1113,18.1481368061607,18.1481368061607,18.0702330407057,18.0702330407057,1358.68015341551,0.09211,1.0
2022-07-05,22.115,22.115,21.985,21.985,504,18.1161069719936,18.1161069719936,18.0096139172181,18.0096139172181,615.25139022589,0.0,1.0
2022-07-06,22.0406,22.1,22.025,22.025,2831,18.0551601775682,18.1038193118272,18.0423810109952,18.0423810109952,3455.90612247917,0.0,1.0
2022-07-07,22.405,22.405,22.3,22.3,70613,18.3536684018773,18.3536684018773,18.2676547807125,18.2676547807125,86199.8936865492,0.0,1.0
2022-07-08,22.4325,22.4325,22.3999,22.3999,361,18.376195778849,18.376195778849,18.3494905974207,18.3494905974207,440.686015618148,0.0,1.0
2022-07-11,22.325,22.341,22.31,22.31,770,18.2881342143232,18.301241051834,18.2758465541568,18.2758465541568,939.967401733997,0.0,1.0
2022-07-12,22.3553,22.39,22.35,22.36,21030,18.3129552878593,18.3413807417109,18.3086136479338,18.3168054213781,25672.0966993065,0.0,1.0
2022-07-13,22.36,22.37,22.15,22.15,2743,18.3168054213781,18.3249971948224,18.1447781790485,18.1447781790485,3348.4812765667,0.0,1.0
2022-07-14,22.2848,22.285,22.0566,22.06,19099,18.2552032850772,18.2553671205461,18.0682670150791,18.0710522180501,23314.8537736593,0.0,1.0
2022-07-15,22.5646,22.59,22.38,22.38,3124,18.4844091060478,18.5052162105962,18.3331889682666,18.3331889682666,3813.58202989222,0.0,1.0
2022-07-18,22.365,22.48,22.365,22.4699,69947,18.3209013081002,18.4151067027093,18.3209013081002,18.4068330115306,85386.8829208937,0.0,1.0
2022-07-19,22.685,22.685,22.515,22.515,1615,18.5830380583167,18.5830380583167,18.4437779097642,18.4437779097642,1971.49006987066,0.0,1.0
2022-07-20,22.7629,22.91,22.7629,22.871,11937,18.6468519734475,18.7673529608127,18.6468519734475,18.7354050443801,14571.9362006478,0.0,1.0
2022-07-21,23.0489,23.0489,22.74,22.74,550,18.8811366939535,18.8811366939535,18.6280928122602,18.6280928122602,671.405286952859,0.0,1.0
2022-07-22,23.0081,23.115,23.0081,23.115,158,18.8477142583009,18.9352843164201,18.8477142583009,18.9352843164201,192.876427888276,0.0,1.0
2022-07-25,23.0,23.0003,23.0,23.0003,600,18.8410789218111,18.8413246750144,18.8410789218111,18.8413246750144,732.442131221298,0.0,1.0
2022-07-26,22.8445,22.935,22.8445,22.935,1878,18.7136968447528,18.7878323944234,18.7136968447528,18.7878323944234,2292.54387072266,0.0,1.0
2022-07-27,23.0792,23.12,23.0792,23.091,4126,18.9059577674897,18.9393802031423,18.9059577674897,18.9156240601539,5036.76038903179,0.0,1.0
2022-07-28,23.3262,23.33,23.2497,23.2497,2314,19.108294571563,19.1114074454719,19.0456275047144,19.0456275047144,2824.78515274348,0.0,1.0
2022-07-29,23.3716,23.4214,23.32,23.32,26073,19.145485223,19.1862802547524,19.1032156720276,19.1032156720276,31828.2728122215,0.0,1.0
2022-08-01,23.315,23.315,23.21,23.21,1341,19.1832083397108,19.1832083397108,19.0968160225043,19.0968160225043,1629.83242668944,0.10265,1.0
2022-08-02,23.2,23.26,23.2,23.24,2592,19.0885881827704,19.1379552211741,19.0885881827704,19.1214995417062,3150.28012675542,0.0,1.0
2022-08-03,23.3893,23.3893,23.2475,23.265,3964,19.2443411889341,19.2443411889341,19.1276704215067,19.1420691410411,4817.78951483739,0.0,1.0
2022-08-04,23.4431,23.4431,23.435,23.435,487,19.2886069667028,19.2886069667028,19.2819424165183,19.2819424165183,591.892909618013,0.0,1.0
2022-08-05,23.345,23.37,23.33,23.345,3773,19.2078918589127,19.2284614582476,19.1955500993118,19.2078918589127,4585.65081722539,0.0,1.0
2022-08-08,23.3721,23.49,23.3721,23.49,1681,19.2301893045917,19.327195535055,19.2301893045917,19.327195535055,2043.06361615581,0.0,1.0
2022-08-09,23.198,23.24,23.198,23.239,2865,19.0869426148236,19.1214995417062,19.0869426148236,19.1206767577328,3482.0804641799,0.0,1.0
2022-08-10,23.5338,23.5338,23.451,23.451,276817,19.3632334730897,19.3632334730897,19.2951069600926,19.2951069600926,336439.465219158,0.0,1.0
2022-08-11,23.395,23.71,23.375,23.71,4611,19.2490310575825,19.508208009202,19.2325753781146,19.508208009202,5604.14416067486,0.0,1.0
2022-08-12,23.605,23.605,23.605,23.605,114,19.4218156919955,19.4218156919955,19.4218156919955,19.4218156919955,138.553987056373,0.0,1.0
2022-08-15,23.5525,23.6128,23.5525,23.6,366,19.3786195333922,19.428233406988,19.3786195333922,19.4177017721285,444.83122160204,0.0,1.0
2022-08-16,23.4595,23.48,23.4595,23.479,1847,19.3021006238665,19.3189676953211,19.3021006238665,19.3181449113477,2244.81766748351,0.0,1.0
2022-08-17,23.2,23.315,22.86,23.315,205904,19.0885881827704,19.1832083397108,18.808841631816,19.1832083397108,250252.808340837,0.0,1.0
2022-08-18,23.2375,23.248,23.22,23.22,1768,19.1194425817727,19.1280818134934,19.1050438622383,19.1050438622383,2148.80218522515,0.0,1.0
2022-08-19,22.995,23.039,22.95,23.01,1056,18.9199174682244,18.9561199630537,18.8828921894216,18.9322592278253,1283.4474590485,0.0,1.0
2022-08-22,22.715,22.7795,22.715,22.7795,894,18.6895379556737,18.7426075219577,18.6895379556737,18.7426075219577,1086.55495112629,0.0,1.0
2022-08-23,22.7865,22.8,22.785,22.795,7528,18.7483670097714,18.7594745934123,18.7471328338113,18.7553606735453,9149.42468912612,0.0,1.0
2022-08-24,22.8204,22.85,22.76,22.849,14203,18.7762593864695,18.800613792082,18.7265632344765,18.7997910081086,17262.1252470322,0.0,1.0
2022-08-25,23.0225,23.0225,22.949,22.949,7940,18.9425440274927,18.9425440274927,18.8820694054482,18.8820694054482,9650.16365989124,0.0,1.0
2022-08-26,22.6787,22.99,22.6787,22.99,603,18.6596708974394,18.9158035483574,18.6596708974394,18.9158035483574,732.877668377131,0.0,1.0
2022-08-29,22.5899,22.613,22.5899,22.6,818,18.5866076806019,18.6056139903874,18.5866076806019,18.5949177987332,994.185626422045,0.0,1.0
2022-08-30,22.405,22.58,22.3799,22.58,2631,18.4344749239211,18.5784621192653,18.4138230461889,18.5784621192653,3197.68017495893,0.0,1.0
2022-08-31,22.28,22.439,22.26,22.439,6004,18.3316269272467,18.4624495790166,18.3151712477788,18.4624495790166,7297.17665163565,0.0,1.0
2022-09-01,22.2474,22.2474,22.16,22.16,817,18.3750616932023,18.3750616932023,18.3028743638071,18.3028743638071,989.173593181682,0.08539,1.0
2022-09-02,22.2449,22.2449,22.2449,22.2449,2,18.3729968382425,18.3729968382425,18.3729968382425,18.3729968382425,2.42147758428808,0.0,1.0
2022-09-06,22.2055,22.2055,22.18,22.205,1825,18.3404547240758,18.3404547240758,18.3193932034856,18.3400417530838,2209.59829566287,0.0,1.0
2022-09-07,22.4851,22.4881,22.395,22.395,2822,18.5713881027816,18.5738659287333,18.4969707300298,18.4969707300298,3416.70487143048,0.0,1.0
2022-09-08,22.595,22.595,22.4705,22.4705,3779,18.6621591268151,18.6621591268151,18.5593293498162,18.5593293498162,4575.38189551233,0.0,1.0
2022-09-09,22.695,22.695,22.65,22.656,1394,18.7447533252077,18.7447533252077,18.707585935931,18.7125415878346,1687.7698762488,0.0,1.0
2022-09-12,22.765,22.77,22.76,22.77,574,18.8025692640825,18.8066989740022,18.7984395541629,18.8066989740022,694.964066690682,0.0,1.0
2022-09-13,22.29,22.45,22.29,22.449,4767,18.4102468217175,18.5423975391457,18.4102468217175,18.5415715971618,5771.59182215067,0.0,1.0
2022-09-14,22.29,22.3785,22.27,22.31,4825,18.4102468217175,18.483342687295,18.393727982039,18.4267656613961,5841.81467209502,0.0,1.0
2022-09-15,22.1891,22.19,22.18,22.18,1585,18.3269092755394,18.3276526233249,18.3193932034856,18.3193932034856,1919.02098554831,0.0,1.0
2022-09-16,22.1878,22.2,22.18,22.199,3682,18.3258355509603,18.3359120431642,18.3193932034856,18.3350861011802,4457.94023267436,0.0,1.0
2022-09-19,22.295,22.295,22.295,22.295,8,18.4143765316372,18.4143765316372,18.4143765316372,18.4143765316372,9.68591033715233,0.0,1.0
2022-09-20,22.095,22.15,22.09,22.13,1551,18.2491881348519,18.2946149439678,18.2450584249323,18.2780961042893,1877.85586661541,0.0,1.0
2022-09-21,22.0568,22.0915,22.0568,22.0915,856,18.2176371510659,18.2462973379082,18.2176371510659,18.2462973379082,1036.3924060753,0.0,1.0
2022-09-22,21.9181,21.9181,21.845,21.845,9870,18.1030789978953,18.1030789978953,18.0427026388703,18.0427026388703,11949.9918784617,0.0,1.0
2022-09-23,21.632,21.7185,21.57,21.71,2743,17.866776996294,17.9382209779036,17.8155685932906,17.9312004710403,3321.05650685111,0.0,1.0
2022-09-26,21.3577,21.56,21.3577,21.55,9297,17.640221110103,17.8073091734513,17.640221110103,17.7990497536121,11256.2385505632,0.0,1.0
2022-09-27,21.3193,21.3698,21.3193,21.36,5181,17.6085049379203,17.6502150081085,17.6085049379203,17.6421207766661,6272.83768209827,0.0,1.0
2022-09-28,21.6672,21.6672,21.6672,21.6672,20,17.8958501541282,17.8958501541282,17.8958501541282,17.8958501541282,24.2147758428809,0.0,1.0
2022-09-29,21.4737,21.4737,21.39,21.39,200,17.7360303802385,17.7360303802385,17.6668990361838,17.6668990361838,242.147758428808,0.0,1.0
2022-09-30,21.3883,21.551,21.3883,21.551,4014,17.6654949348112,17.799875695596,17.6654949348112,17.799875695596,4859.90551166618,0.0,1.0
2022-10-03,21.5497,21.57,21.47,21.47,10681,17.8867813111447,17.9036308107023,17.8206283498275,17.8206283498275,12868.2931655561,0.10652,1.0
2022-10-04,21.9557,21.9557,21.76,21.76,14773,18.2237713022966,18.2237713022966,18.0613354863645,18.0613354863645,17798.2674782099,0.0,1.0
2022-10-05,21.915,21.915,21.8719,21.8719,847,18.1899893007205,18.1899893007205,18.1542152400834,18.1542152400834,1020.45167224286,0.0,1.0
2022-10-06,21.8407,21.8819,21.8407,21.8819,20411,18.1283184722905,18.1625154861709,18.1283184722905,18.1625154861709,24590.8371690071,0.0,1.0
2022-10-07,21.605,21.7009,21.605,21.7,860,17.9326816720085,18.0122810319875,17.9326816720085,18.0115340098396,1036.11385847563,0.0,1.0
2022-10-10,21.3439,21.3439,21.3439,21.3439,166,17.7159622466643,17.7159622466643,17.7159622466643,17.7159622466643,199.994070356925,0.0,1.0
2022-10-11,21.395,21.405,21.37,21.37,890,17.7583765041713,17.7666767502588,17.7376258889526,17.7376258889526,1072.25736516665,0.0,1.0
2022-10-12,21.4336,21.45,21.4336,21.45,4502,17.790415454069,17.8040278576525,17.790415454069,17.8040278576525,5423.93557076431,0.0,1.0
2022-10-13,21.4848,21.4848,21.4784,21.4784,380,17.8329127140369,17.8329127140369,17.827600556541,17.827600556541,457.817751419467,0.0,1.0
2022-10-14,21.405,21.405,21.3633,21.37,2751,17.7666767502588,17.7666767502588,17.732064724074,17.7376258889526,3314.35956356567,0.0,1.0
2022-10-17,21.6599,21.68,21.59,21.59,9431,17.9782500230288,17.9949335176646,17.9202313028773,17.9202313028773,11362.3137200973,0.0,1.0
2022-10-18,21.825,21.861,21.825,21.861,316,18.1152870859331,18.1451679718481,18.1152870859331,18.1451679718481,380.711603811978,0.0,1.0
2022-10-19,21.6202,21.681,21.6202,21.681,464,17.9452980460615,17.9957635422734,17.9452980460615,17.9957635422734,559.019570154294,0.0,1.0
2022-10-20,21.5027,21.77,21.5,21.63,19706,17.8477701545335,18.069635732452,17.8455290880899,17.9534322872272,23741.4647617685,0.0,1.0
2022-10-21,21.68,21.72,21.4408,21.4408,1497,17.9949335176646,18.0281345020146,17.796391631252,17.796391631252,1803.56098388143,0.0,1.0
2022-10-24,21.725,21.75,21.72,21.72,615,18.0322846250583,18.053035240277,18.0281345020146,18.0281345020146,740.941887165715,0.0,1.0
2022-10-25,21.9174,21.9174,21.88,21.88,1862,18.1919813597815,18.1919813597815,18.1609384394143,18.1609384394143,2243.30698195538,0.0,1.0
2022-10-26,21.9539,21.9539,21.92,21.945,4311,18.2222772580008,18.2222772580008,18.1941394237642,18.2148900389829,5193.82191149821,0.0,1.0
2022-10-27,22.185,22.185,22.17,22.18,1214,18.4140959450826,18.4140959450826,18.4016455759513,18.4099458220388,1462.60723742955,0.0,1.0
2022-10-28,22.335,22.335,22.2919,22.2919,1930,18.5385996363948,18.5385996363948,18.5028255757578,18.5028255757578,2325.23226378834,0.0,1.0
2022-10-31,22.0193,22.05,22.0193,22.031,1621,18.2765608674129,18.3020426229015,18.2765608674129,18.2862721553353,1952.95414487094,0.0,1.0
2022-11-01,22.0299,22.0299,21.94,21.94,448,18.365564406209,18.365564406209,18.290617890786,18.290617890786,537.385891427512,0.09663,1.0
2022-11-02,21.8301,22.19,21.8301,22.19,1455,18.198998068261,18.4990342295598,18.198998068261,18.4990342295598,1745.30462506033,0.0,1.0
2022-11-03,21.6773,21.6773,21.6773,21.6773,40,18.0716140020025,18.0716140020025,18.0716140020025,18.0716140020025,47.9808831631706,0.0,1.0
2022-11-04,21.8147,21.8147,21.74,21.76,844,18.1861596217926,18.1861596217926,18.123884819767,18.1405581268689,1012.3966347429,0.0,1.0
2022-11-07,21.8047,21.83,21.8047,21.83,157,18.1778229682416,18.1989147017255,18.1778229682416,18.1989147017255,188.324966415445,0.0,1.0
2022-11-08,21.7891,21.82,21.745,21.78,5815,18.1648177887021,18.1905780481746,18.1280531465424,18.1572314339708,6975.22088984594,0.0,1.0
2022-11-09,21.5355,21.58,21.5355,21.57,5725,17.95340025465,17.9904983629518,17.95340025465,17.9821617094008,6867.2639027288,0.0,1.0
2022-11-10,22.1953,22.1953,22.1,22.1,2282,18.5034526559418,18.5034526559418,18.4240043476012,18.4240043476012,2737.30938445888,0.0,1.0
2022-11-11,22.285,22.285,22.14,22.14,4212,18.5782324382938,18.5782324382938,18.457350961805,18.457350961805,5052.38699708186,0.0,1.0
2022-11-14,22.1075,22.19,22.1075,22.18,545,18.4302568377644,18.4990342295598,18.4302568377644,18.4906975760088,653.7395330982,0.0,1.0
2022-11-15,22.3142,22.3142,22.25,22.25,1682,18.6025754666626,18.6025754666626,18.5490541508655,18.5490541508655,2017.59613701132,0.0,1.0
2022-11-16,22.2673,22.32,22.2673,22.28,1743,18.5634765615086,18.6074107257221,18.5634765615086,18.5740641115183,2090.76698383516,0.0,1.0
2022-11-17,22.1648,22.1882,22.09,22.09,1941,18.4780258626114,18.4975336319206,18.4156676940502,18.4156676940502,2328.27235549285,0.0,1.0
2022-11-18,22.215,22.215,22.18,22.18,484,18.5198758634371,18.5198758634371,18.4906975760088,18.4906975760088,580.568686274365,0.0,1.0
2022-11-21,22.2234,22.24,22.19,22.19,25097,18.5268786524199,18.5407174973145,18.4990342295598,18.4990342295598,30104.4056186524,0.0,1.0
2022-11-22,22.372,22.372,22.231,22.231,21985,18.6507613241871,18.6507613241871,18.5332145091187,18.5332145091187,26371.4929085576,0.0,1.0
2022-11-23,22.4939,22.52,22.44,22.48,10771,18.7523851309731,18.7741437967411,18.7074505683335,18.7407971825373,12920.0523137628,0.0,1.0
2022-11-25,22.4376,22.445,22.4376,22.445,381,18.7054497714813,18.711618895109,18.7054497714813,18.711618895109,457.0179121292,0.0,1.0
2022-11-28,22.21,22.39,22.21,22.39,8090,18.5157075366617,18.6657673005788,18.5157075366617,18.6657673005788,9704.13361975123,0.0,1.0
2022-11-29,22.2971,22.32,22.17,22.17,9462,18.5883197890904,18.6074107257221,18.4823609224579,18.4823609224579,11349.877912248,0.0,1.0
2022-11-30,22.5888,22.5888,22.27,22.31,4236,18.8314999731717,18.8314999731717,18.5657274579674,18.5990740721712,5081.17552697976,0.0,1.0
2022-12-01,22.5968,22.5968,22.5272,22.535,845,18.9176842975814,18.9176842975814,18.8594162761309,18.8659463130176,1009.33579922576,0.09538,1.0
2022-12-02,22.585,22.585,22.55,22.55,2605,18.9078055238297,18.9078055238297,18.8785040762613,18.8785040762613,3111.62101418121,0.0,1.0
2022-12-05,22.4003,22.51,22.355,22.51,1669,18.7531775990898,18.8450167076116,18.715253154094,18.8450167076116,1993.58751350036,0.0,1.0
2022-12-06,22.2941,22.2941,22.2899,22.2899,586,18.6642686353249,18.6642686353249,18.6607524616167,18.6607524616167,699.965418161298,0.0,1.0
2022-12-07,22.4091,22.4091,22.34,22.34,1050,18.7605448201927,18.7605448201927,18.7026953908504,18.7026953908504,1254.20424755864,0.0,1.0
2022-12-08,22.415,22.421,22.375,22.42,1397,18.7654842070686,18.770507312366,18.7319968384189,18.7696701281498,1668.68888937088,0.0,1.0
2022-12-09,22.435,22.48,22.435,22.47,1307,18.7822278913934,18.8199011811243,18.7822278913934,18.8115293389619,1561.18566815157,0.0,1.0
2022-12-12,22.4971,22.4971,22.44,22.441,3106,18.8342170312221,18.8342170312221,18.7864138124746,18.7872509966909,3710.05561230203,0.0,1.0
2022-12-13,22.7352,22.7352,22.6202,22.64,11767,19.0335505931093,19.0335505931093,18.9372744082415,18.9538506557231,14055.4489343072,0.0,1.0
2022-12-14,22.6223,22.75,22.519,22.75,12397,18.9390324950956,19.0459409195097,18.8525513655578,19.0459409195097,14807.9714828423,0.0,1.0
2022-12-15,22.5253,22.57,22.52,22.52,6422,18.8578256261201,18.8952477605861,18.853388549774,18.853388549774,7670.9520741158,0.0,1.0
2022-12-16,22.405,22.4542,22.39,22.45,5054,18.7571123649061,18.7983018283453,18.7445546016625,18.794785654637,6036.90311158228,0.0,1.0
2022-12-19,22.315,22.315,22.3,22.3,347,18.6817657854444,18.6817657854444,18.6692080222007,18.6692080222007,414.484641812236,0.0,1.0
2022-12-20,22.2561,22.29,22.18,22.18,3769,18.6324556351077,18.6608361800383,18.5687459162517,18.5687459162517,4501.99600861763,0.0,1.0
2022-12-21,22.425,22.425,22.425,22.425,3769,18.773856049231,18.773856049231,18.773856049231,18.773856049231,4501.99600861764,0.0,1.0
2022-12-22,22.0846,22.0846,22.0314,22.045,2873,18.6541303344662,18.6541303344662,18.6091940560734,18.6206815257377,3401.34086458958,0.19739,1.0
2022-12-23,22.165,22.165,22.12,22.12,1294,18.7220415521876,18.7220415521876,18.6840315422689,18.6840315422689,1531.96487253008,0.0,1.0
2022-12-27,21.925,22.1,21.925,22.1,2516,18.5193214992878,18.6671382045273,18.5193214992878,18.6671382045273,2978.68904117904,0.0,1.0
2022-12-28,21.6,21.87,21.6,21.86,7058,18.2448047609859,18.4728648204983,18.2448047609859,18.4644181516274,8355.95677767954,0.0,1.0
2022-12-29,21.915,21.915,21.84,21.86,3094,18.510874830417,18.510874830417,18.4475248138858,18.4644181516274,3662.98246955801,0.0,1.0
2022-12-30,21.9272,21.9272,21.859,21.859,821,18.5211797664394,18.5211797664394,18.4635734847403,18.4635734847403,971.980803977739,0.0,1.0
2023-01-03,21.975,21.99,21.97,21.97,131163,18.5615548436419,18.5742248469482,18.5573315092065,18.5573315092065,155283.700599431,0.0,1.0
2023-01-04,22.2392,22.2392,22.04,22.05,159926,18.7847158352092,18.7847158352092,18.6164581913023,18.6249048601731,189336.177901271,0.0,1.0
2023-01-05,22.1949,22.1949,22.165,22.165,585,18.7472970921114,18.7472970921114,18.7220415521876,18.7220415521876,692.580719034078,0.0,1.0
2023-01-06,22.5056,22.56,22.35,22.35,1011,19.009735093928,19.0556849725853,18.8783049262979,18.8783049262979,1196.92155033069,0.0,1.0
2023-01-09,22.5875,22.62,22.5875,22.615,4589,19.0789133119801,19.1063649858103,19.0789133119801,19.1021416513748,5432.9109737562,0.0,1.0
2023-01-10,22.575,22.59,22.56,22.56,2926,19.0683549758915,19.0810249791978,19.0556849725853,19.0556849725853,3464.08749383541,0.0,1.0
2023-01-11,22.7126,22.7126,22.63,22.631,3632,19.1845811395541,19.1845811395541,19.1148116546811,19.1156563215682,4299.91995133636,0.0,1.0
2023-01-12,22.8499,22.8499,22.695,22.75,1142,19.3005539031506,19.3005539031506,19.1697150023415,19.216171681131,1352.01227544772,0.0,1.0
2023-01-13,22.8553,22.87,22.8219,22.87,2996,19.3051151043408,19.3175317075809,19.2769032303123,19.3175317075809,3546.96040038649,0.0,1.0
2023-01-17,22.785,22.8001,22.77,22.8,1837,19.2457350221789,19.2584894921739,19.2330650188727,19.2584050254851,2174.82184763351,0.0,1.0
2023-01-18,22.795,22.86,22.795,22.8599,1951,19.2541816910497,19.3090850387101,19.2541816910497,19.3090005720214,2309.78629544528,0.0,1.0
2023-01-19,22.65,22.69,22.56,22.6585,12411,19.1317049924227,19.165491667906,19.0556849725853,19.1388846609629,14693.3663315076,0.0,1.0
2023-01-20,22.675,22.675,22.591,22.591,4698,19.1528216645998,19.1528216645998,19.0818696460849,19.0818696460849,5561.95592824291,0.0,1.0
2023-01-23,22.6767,22.759,22.6767,22.75,1927,19.1542575983079,19.2237736831148,19.1542575983079,19.216171681131,2281.3727274849,0.0,1.0
2023-01-24,22.6923,22.72,22.6923,22.71,5047,19.1674344017463,19.1908316745185,19.1674344017463,19.1823850056477,5975.13656233333,0.0,1.0
2023-01-25,22.6991,22.705,22.68,22.705,1713,19.1731781365785,19.1781616712123,19.1570449990352,19.1781616712123,2028.01841317158,0.0,1.0
2023-01-26,22.755,22.755,22.755,22.755,56,19.2203950155664,19.2203950155664,19.2203950155664,19.2203950155664,66.2983252408691,0.0,1.0
2023-01-27,22.69,22.7099,22.681,22.681,2479,19.165491667906,19.182300538959,19.1578896659223,19.1578896659223,2934.88479057348,0.0,1.0
2023-01-30,22.575,22.615,22.575,22.615,356,19.0683549758915,19.1021416513748,19.0683549758915,19.1021416513748,421.467924745525,0.0,1.0
2023-01-31,22.7506,22.76,22.58,22.65,59300,19.2166784812633,19.2246183500018,19.072578310327,19.1317049924227,70205.1908354201,0.0,1.0
2023-02-01,22.8643,22.8643,22.7589,22.7589,598,19.4011537294021,19.4011537294021,19.3117181637789,19.3117181637789,704.744243084835,0.1047,1.0
2023-02-02,22.985,22.985,22.98,22.98,317,19.5035718771319,19.5035718771319,19.4993292032409,19.4993292032409,373.585158959687,0.0,1.0
2023-02-03,22.755,22.755,22.755,22.755,62,19.3084088781439,19.3084088781439,19.3084088781439,19.3084088781439,73.0671288817051,0.0,1.0
2023-02-06,22.6129,22.6594,22.6129,22.6594,20788,19.1878320861604,19.2272889533471,19.1878320861604,19.2272889533471,24498.7012127885,0.0,1.0
2023-02-07,22.703,22.703,22.65,22.651,4083,19.264285069677,19.264285069677,19.2193127264319,19.2201612612102,4811.82398748391,0.0,1.0
2023-02-08,22.5966,22.65,22.5966,22.62,20405,19.1740009692756,19.2193127264319,19.1740009692756,19.1938566830857,24047.3349166322,0.0,1.0
2023-02-09,22.4684,22.5399,22.4684,22.5399,1031,19.0652188107092,19.1258890473511,19.0652188107092,19.1258890473511,1215.03564317803,0.0,1.0
2023-02-10,22.285,22.285,22.27,22.285,2829,18.9095975323857,18.9095975323857,18.8968695107126,18.9095975323857,3333.98238074748,0.0,1.0
2023-02-13,22.34,22.3596,22.32,22.32,7192,18.9562669451872,18.9728982268401,18.939296249623,18.939296249623,8475.7869502778,0.0,1.0
2023-02-14,22.345,22.345,22.319,22.319,1239,18.9605096190782,18.9605096190782,18.9384477148448,18.9384477148448,1460.16407555537,0.0,1.0
2023-02-15,22.3152,22.3152,22.291,22.291,513,18.9352232826876,18.9352232826876,18.9146887410549,18.9146887410549,604.571566392174,0.0,1.0
2023-02-16,22.1452,22.25,22.1452,22.171,8153,18.7909723703921,18.8798988151484,18.7909723703921,18.8128645676699,9608.32744794423,0.0,1.0
2023-02-17,22.2239,22.2285,22.105,22.105,1541,18.8577520574371,18.8616553174169,18.7568612723081,18.7568612723081,1816.071703334,0.0,1.0
2023-02-21,21.875,22.08,21.85,22.08,4172,18.56169827332,18.7356479028529,18.5404849038648,18.7356479028529,4916.71067249153,0.0,1.0
2023-02-22,22.0445,22.0445,21.98,21.98,6789,18.7055249182264,18.7055249182264,18.650794425032,18.650794425032,8000.85061254674,0.0,1.0
2023-02-23,22.255,22.2899,22.16,22.16,15888,18.8841414890394,18.9137553527989,18.8035306851096,18.8035306851096,18724.0410269763,0.0,1.0
2023-02-24,22.125,22.17,22.125,22.1425,5318,18.7738319678723,18.8120160328917,18.7738319678723,18.7886813264909,6267.27405472432,0.0,1.0
2023-02-27,22.2543,22.26,22.2,22.2,3560,18.8835475146947,18.8883841629305,18.8374720762379,18.8374720762379,4195.46740030436,0.0,1.0
2023-02-28,22.222,22.24,22.21,22.22,9654,18.8561398413585,18.8714134673663,18.84595742402,18.8544427718021,11377.2590681288,0.0,1.0
2023-03-01,22.065,22.0886,22.06,22.061,4562,18.805227754666,18.8253412092325,18.800966429546,18.80181869457,5352.79504791022,0.097,1.0
2023-03-02,22.065,22.07,22.05,22.069,10022,18.805227754666,18.809489079786,18.7924437793059,18.808636814762,11759.2529526866,0.0,1.0
2023-03-03,22.295,22.32,22.295,22.32,237,19.0012487101871,19.0225553357872,19.0012487101871,19.0225553357872,278.082513449084,0.0,1.0
2023-03-06,22.305,22.33,22.305,22.33,2567,19.0097713604271,19.0310779860273,19.0097713604271,19.0310779860273,3011.97389039579,0.0,1.0
2023-03-07,22.17,22.185,22.17,22.18,1124,18.8947155821865,18.9074995575466,18.8947155821865,18.9032382324265,1318.83858699059,0.0,1.0
2023-03-08,22.045,22.05,22.01,22.045,10954,18.7881824541859,18.7924437793059,18.7583531783457,18.7881824541859,12852.8095034653,0.0,1.0
2023-03-09,21.935,22.1403,21.915,22.1401,4238,18.6944333015454,18.8694033109736,18.6773880010653,18.8692328579688,4972.63161180261,0.0,1.0
2023-03-10,21.905,21.96,21.905,21.93,1313,18.6688653508252,18.7157399271455,18.6688653508252,18.6901719764253,1540.6005913867,0.0,1.0
2023-03-13,21.8268,21.9,21.8268,21.899,1558,18.602218225948,18.6646040257052,18.602218225948,18.6637517606812,1828.06985634462,0.0,1.0
2023-03-14,21.9828,21.9828,21.9193,21.9193,453,18.7351715696928,18.7351715696928,18.6810527406685,18.6810527406685,531.52480418749,0.0,1.0
2023-03-15,21.8802,21.91,21.79,21.79,9406,18.6477291782299,18.6731266759452,18.5708548730647,18.5708548730647,11036.4730865067,0.0,1.0
2023-03-16,22.0547,22.089,22.03,22.031,8094,18.7964494249187,18.8256821152421,18.7753984788258,18.7762507438498,9497.04583905863,0.0,1.0
2023-03-17,21.918,21.93,21.918,21.929,443,18.6799447961373,18.6901719764253,18.6799447961373,18.6893197114013,519.791364801453,0.0,1.0
2023-03-20,21.8595,21.8595,21.8595,21.8595,163,18.630087292233,18.630087292233,18.630087292233,18.630087292233,191.255061992408,0.0,1.0
2023-03-21,22.105,22.105,22.051,22.0514,1858,18.8393183556262,18.8393183556262,18.7932960443299,18.7936369503395,2180.07303792573,0.0,1.0
2023-03-22,22.1192,22.34,22.1192,22.34,1290,18.8514205189671,19.0396006362673,18.8514205189671,19.0396006362673,1513.61368079881,0.0,1.0
2023-03-23,22.0238,22.0238,22.0238,22.0238,101,18.770114435677,18.770114435677,18.770114435677,18.770114435677,118.507737798977,0.0,1.0
2023-03-24,21.9981,21.9981,21.989,21.989,1026,18.7482112245601,18.7482112245601,18.7404556128416,18.7404556128416,1203.85088100743,0.0,1.0
2023-03-27,21.975,22.01,21.975,22.009,4058,18.7285239025056,18.7583531783457,18.7285239025056,18.7575009133217,4761.42970285393,0.0,1.0
2023-03-28,21.955,21.955,21.91,21.9104,6558,18.7114786020255,18.7114786020255,18.6731266759452,18.6734675819548,7694.78954936325,0.0,1.0
2023-03-29,22.215,22.22,22.19,22.1901,2881,18.9330675082667,18.9373288333867,18.9117608826666,18.911846109169,3380.40388711735,0.0,1.0
2023-03-30,22.3489,22.3489,22.2703,22.2703,2002,19.047185794981,19.047185794981,18.9801977640942,18.9801977640942,2349.03456508466,0.0,1.0
2023-03-31,22.6138,22.6138,22.4799,22.4799,3847,19.2729507998398,19.2729507998398,19.1588325131256,19.1588325131256,4513.85413180856,0.0,1.0
2023-04-03,22.51,22.51,22.491,22.491,196,19.2769564454527,19.2769564454527,19.2606853582708,19.2606853582708,228.872229518408,0.1085,1.0
2023-04-04,22.405,22.42,22.405,22.42,2560,19.1870372794477,19.1998828745912,19.1870372794477,19.1998828745912,2989.35156922002,0.0,1.0
2023-04-05,22.2693,22.2693,22.2693,22.2693,6,19.0708274620488,19.0708274620488,19.0708274620488,19.0708274620488,7.00629274035944,0.0,1.0
2023-04-06,22.38,22.41,22.38,22.41,1437,19.1656279542084,19.1913191444955,19.1656279542084,19.1913191444955,1678.00711131608,0.0,1.0
2023-04-10,22.355,22.36,22.3299,22.33,7103,19.1442186289691,19.1485004940169,19.1227236664288,19.1228093037298,8294.28288912884,0.0,1.0
2023-04-11,22.4102,22.44,22.39,22.39,10638,19.1914904190974,19.2170103347827,19.1741916843041,19.1741916843041,12422.1570286573,0.0,1.0
2023-04-12,22.4029,22.459,22.4029,22.44,2322,19.1852388961276,19.2332814219645,19.1852388961276,19.2170103347827,2711.4352905191,0.0,1.0
2023-04-13,22.5534,22.5534,22.54,22.55,1977,19.3141230340681,19.3141230340681,19.3026476357398,19.3112113658355,2308.57345794843,0.0,1.0
2023-04-14,22.495,22.5099,22.489,22.49,842,19.2641108503091,19.2768708081517,19.2589726122517,19.2598289852612,983.216414563774,0.0,1.0
2023-04-17,22.435,22.435,22.41,22.42,3765,19.2127284697348,19.2127284697348,19.1913191444955,19.1998828745912,4396.44869457555,0.0,1.0
2023-04-18,22.455,22.455,22.43,22.4499,6739,19.2298559299262,19.2298559299262,19.2084466046869,19.2254884275774,7869.23446288038,0.0,1.0
2023-04-19,22.3712,22.3982,22.37,22.37,4134,19.1580918717241,19.1812139429826,19.1570642241127,19.1570642241127,4827.33569810766,0.0,1.0
2023-04-20,22.355,22.355,22.355,22.355,2,19.1442186289691,19.1442186289691,19.1442186289691,19.1442186289691,2.33543091345314,0.0,1.0
2023-04-21,22.405,22.41,22.39,22.4,438,19.1870372794477,19.1913191444955,19.1741916843041,19.1827554143998,511.459370046238,0.0,1.0
2023-04-24,22.485,22.49,22.43,22.43,4396,19.2555471202134,19.2598289852612,19.2084466046869,19.2084466046869,5133.27714777001,0.0,1.0
2023-04-25,22.435,22.45,22.42,22.45,16374,19.2127284697348,19.2255740648784,19.1998828745912,19.2255740648784,19120.1728884409,0.0,1.0
2023-04-26,22.3547,22.38,22.3547,22.3783,1472,19.1439617170662,19.1656279542084,19.1439617170662,19.1641721200921,1718.87715230152,0.0,1.0
2023-04-27,22.438,22.5,22.438,22.46,13860,19.2152975887635,19.2683927153569,19.2152975887635,19.2341377949741,16184.5362302303,0.0,1.0
2023-04-28,22.5242,22.5242,22.51,22.51,1242,19.2891169421886,19.2891169421886,19.2769564454527,19.2769564454527,1450.3025972544,0.0,1.0
2023-05-01,22.305,22.33,22.305,22.32,1427,19.1887500254668,19.2102572548161,19.1887500254668,19.2016543630764,1658.74457469909,0.102,1.0
2023-05-02,22.2993,22.3089,22.2801,22.2801,1626,19.1838463771752,19.1921051532453,19.1673288250349,19.1673288250349,1890.0621432801,0.0,1.0
2023-05-03,22.2847,22.39,22.2847,22.37,9887,19.1712861552351,19.2618746052545,19.1712861552351,19.244668821775,11492.6472389978,0.0,1.0
2023-05-04,22.2196,22.22,22.18,22.209,8873,19.1152813300095,19.1156254456791,19.0812138787202,19.1061622647654,10313.9737990925,0.0,1.0
2023-05-05,22.3449,22.3449,22.311,22.311,2933,19.2230755635083,19.2230755635083,19.1939117605106,19.1939117605106,3409.31873692532,0.0,1.0
2023-05-08,22.28,22.29,22.27,22.271,6014,19.1672427961175,19.1758456878572,19.1586399043777,19.1595001935517,6990.67265048374,0.0,1.0
2023-05-09,22.2349,22.24,22.22,22.24,1731,19.1284437543713,19.1328312291586,19.1156254456791,19.1328312291586,2012.11412670225,0.0,1.0
2023-05-10,22.35,22.37,22.2908,22.37,4850,19.2274630382956,19.244668821775,19.1765339191964,19.244668821775,5637.63923426108,0.0,1.0
2023-05-11,22.33,22.33,22.32,22.33,2834,19.2102572548161,19.2102572548161,19.2016543630764,19.2102572548161,3294.24115255586,0.0,1.0
2023-05-12,22.2328,22.2328,22.2328,22.2328,2,19.1266371471059,19.1266371471059,19.1266371471059,19.1266371471059,2.32479968423138,0.0,1.0
2023-05-15,22.23,22.23,22.23,22.23,100,19.1242283374188,19.1242283374188,19.1242283374188,19.1242283374188,116.239984211569,0.0,1.0
2023-05-16,22.0699,22.15,22.0699,22.15,2529,18.9864960406658,19.055405203501,18.9864960406658,19.055405203501,2939.70920071057,0.0,1.0
2023-05-17,22.1426,22.2094,22.1426,22.191,9655,19.0490390636136,19.106506380435,19.0490390636136,19.0906770596339,11222.970475627,0.0,1.0
2023-05-18,22.1556,22.1556,22.0997,22.111,9348,19.0602228228752,19.0602228228752,19.0121326580501,19.021853925716,10866.1137240975,0.0,1.0
2023-05-19,22.1581,22.21,22.1581,22.17,44653,19.0623735458102,19.1070225539394,19.0623735458102,19.0726109869804,51904.6401499917,0.0,1.0
2023-05-22,22.2536,22.29,22.2536,22.2801,2526,19.1445311619246,19.1758456878572,19.1445311619246,19.1673288250349,2936.22200118422,0.0,1.0
2023-05-23,22.14,22.16,22.139,22.1507,3199,19.0468023117613,19.0640080952407,19.0459420225873,19.0560074059228,3718.51709492808,0.0,1.0
2023-05-24,21.9971,22.0,21.97,21.97,10653,18.9238669888005,18.926361827405,18.9005531521859,18.9005531521859,12383.0455180584,0.0,1.0
2023-05-25,21.9773,21.99,21.9773,21.9897,1056,18.9068332631559,18.9177589356653,18.9068332631559,18.9175008489131,1227.49423327416,0.0,1.0
2023-05-26,22.12,22.12,22.06,22.0601,1707,19.0295965282818,19.0295965282818,18.9779791778434,18.9780652067608,1984.21653049148,0.0,1.0
2023-05-30,22.1979,22.1979,22.1701,22.18,360,19.0966130549343,19.0966130549343,19.0726970158978,19.0812138787202,418.463943161647,0.0,1.0
2023-05-31,22.1465,22.1465,22.13,22.13,521,19.0523941913921,19.0523941913921,19.0381994200215,19.0381994200215,605.610317742273,0.0,1.0
2023-06-01,22.1565,22.189,22.1565,22.16,561,19.1595001935517,19.1876040798284,19.1595001935517,19.16252676592,648.753692655477,0.1145,1.0
2023-06-02,22.2906,22.31,22.2906,22.31,558,19.2754611520043,19.2922370102741,19.2754611520043,19.2922370102741,645.284421571759,0.0,1.0
2023-06-05,22.2497,22.2497,22.24,22.24,178,19.2400934920438,19.2400934920438,19.2317055629089,19.2317055629089,205.843417634001,0.0,1.0
2023-06-06,22.3,22.3,22.28,22.28,640,19.2835896606505,19.2835896606505,19.2662949614033,19.2662949614033,740.111164526748,0.0,1.0
2023-06-07,22.18,22.32,22.18,22.32,6452,19.1798214651672,19.3008843598977,19.1798214651672,19.3008843598977,7461.24567738527,0.0,1.0
2023-06-08,22.32,22.32,22.28,22.29,542,19.3008843598977,19.3008843598977,19.2662949614033,19.2749423110269,626.78164245859,0.0,1.0
2023-06-09,22.322,22.331,22.322,22.331,1225,19.3026138298225,19.3103964444837,19.3026138298225,19.3103964444837,1416.61902585197,0.0,1.0
2023-06-12,22.31,22.31,22.308,22.308,220,19.2922370102741,19.2922370102741,19.2905075403494,19.2905075403494,254.41321280607,0.0,1.0
2023-06-13,22.345,22.345,22.345,22.345,76,19.3225027339568,19.3225027339568,19.3225027339568,19.3225027339568,87.8882007875511,0.0,1.0
2023-06-14,22.3498,22.401,22.339,22.401,1207,19.3266534617761,19.370927891849,19.3173143241826,19.370927891849,1395.80339934966,0.0,1.0
2023-06-15,22.4483,22.4483,22.43,22.43,3411,19.4118298555687,19.4118298555687,19.3960052057575,19.3960052057575,3944.56122218864,0.0,1.0
2023-06-16,22.408,22.43,22.401,22.429,958,19.3769810365855,19.3960052057575,19.370927891849,19.3951404707951,1107.85389940098,0.0,1.0
2023-06-20,22.3645,22.3897,22.3645,22.3897,1014,19.3393650657228,19.3611563867743,19.3393650657228,19.3611563867743,1172.61362629707,0.0,1.0
2023-06-21,22.29,22.33,22.29,22.33,501,19.2749423110269,19.3095317095213,19.2749423110269,19.3095317095213,579.368270981095,0.0,1.0
2023-06-22,22.222,22.251,22.222,22.251,2472,19.2161403335864,19.2412176474948,19.2161403335864,19.2412176474948,2858.67937298456,0.0,1.0
2023-06-23,22.16,22.16,22.16,22.16,66,19.16252676592,19.16252676592,19.16252676592,19.16252676592,76.3239638418207,0.0,1.0
2023-06-26,22.2005,22.22,22.2005,22.22,181,19.1975485318956,19.2144108636616,19.1975485318956,19.2144108636616,209.312688717721,0.0,1.0
2023-06-27,22.27,22.27,22.26,22.261,1075,19.2576476117797,19.2576476117797,19.2490002621561,19.2498649971184,1243.15547166602,0.0,1.0
2023-06-28,22.3842,22.3842,22.37,22.3703,774,19.3564003444813,19.3564003444813,19.3441211080158,19.3443805285045,895.071939599536,0.0,1.0
2023-06-29,22.34,22.34,22.3197,22.3197,1015,19.318179059145,19.318179059145,19.300624939409,19.300624939409,1173.77004999164,0.0,1.0
2023-06-30,22.4653,22.4653,22.4611,22.4611,277,19.4265303499288,19.4265303499288,19.4228984630869,19.4228984630869,320.329363396733,0.0,1.0
2023-07-03,22.3282,22.33,22.29,22.291,4539,19.398772357637,19.4003362002326,19.365584142552,19.366452943994,5224.43884239411,0.105,1.0
2023-07-05,22.25,22.27,22.2301,22.27,2001,19.3308320848713,19.3482081137116,19.3135429361752,19.3482081137116,2303.17297282014,0.0,1.0
2023-07-06,22.0835,22.1,22.07,22.081,11807,19.1861766447755,19.2005118685688,19.1744478253083,19.1840046411705,13589.9866517179,0.0,1.0
2023-07-07,22.11,22.2295,22.08,22.081,6182,19.209199882989,19.31302165531,19.1831358397285,19.1840046411705,7115.54988404502,0.0,1.0
2023-07-10,22.195,22.21,22.195,22.2099,3186,19.2830480055604,19.2960800271906,19.2830480055604,19.2959931470464,3667.12098520988,0.0,1.0
2023-07-11,22.3,22.3,22.2946,22.299,5615,19.3742721569721,19.3742721569721,19.3695806291852,19.3734033555301,6462.92665786363,0.0,1.0
2023-07-12,22.4855,22.52,22.4802,22.4802,4993,19.5354348244662,19.5654084742158,19.5308301768235,19.5308301768235,5746.99782773162,0.0,1.0
2023-07-13,22.6257,22.63,22.6101,22.6101,4317,19.657240786637,19.6609766328376,19.6436874841415,19.6436874841415,4968.91440462995,0.0,1.0
2023-07-14,22.4662,22.52,22.4662,22.519,3940,19.5186669566353,19.5654084742158,19.5186669566353,19.5645396727738,4534.98326482327,0.0,1.0
2023-07-17,22.5,22.5398,22.5,22.5201,4569,19.5480324453755,19.5826107427677,19.5480324453755,19.56549535436,5258.96917182169,0.0,1.0
2023-07-18,22.5505,22.59,22.55,22.55,3443,19.5919069181973,19.626224575157,19.5914725174763,19.5914725174763,3962.93080730622,0.0,1.0
2023-07-19,22.58,22.5987,22.56,22.59,5418,19.6175365607368,19.6337831477025,19.6001605318965,19.626224575157,6236.17749462245,0.0,1.0
2023-07-20,22.48,22.48,22.45,22.4694,45046,19.5306564165351,19.5306564165351,19.5045923732746,19.5214471212498,51848.4406465049,0.0,1.0
2023-07-21,22.51,22.57,22.48,22.52,39420,19.5567204597956,19.6088485463166,19.5306564165351,19.5654084742158,45372.8528678512,0.0,1.0
2023-07-24,22.5075,22.54,22.5075,22.521,7098,19.5545484561906,19.5827845030561,19.5545484561906,19.5662772756578,8169.8759425674,0.0,1.0
2023-07-25,22.47,22.5,22.47,22.492,1289,19.521968402115,19.5480324453755,19.521968402115,19.5410820338393,1483.65315440538,0.0,1.0
2023-07-26,22.565,22.58,22.51,22.511,4334,19.6045045391066,19.6175365607368,19.5567204597956,19.5575892612377,4988.48159130558,0.0,1.0
2023-07-27,22.3978,22.3978,22.3918,22.3918,651,19.4592409380014,19.4592409380014,19.4540281293493,19.4540281293493,749.308148578665,0.0,1.0
2023-07-28,22.515,22.515,22.515,22.515,651,19.5610644670057,19.5610644670057,19.5610644670057,19.5610644670057,749.308148578667,0.0,1.0
2023-07-31,22.59,22.59,22.5801,22.5801,297,19.626224575157,19.626224575157,19.617623440881,19.617623440881,341.850261333124,0.0,1.0
2023-08-01,22.34,22.3567,22.34,22.35,1251,19.5066948727643,19.5212768693791,19.5066948727643,19.5154266072642,1432.70503702914,0.11242,1.0
2023-08-02,22.28,22.29,22.246,22.246,6093,19.454304465765,19.4630362002648,19.4246165684653,19.4246165684653,6977.99503646567,0.0,1.0
2023-08-03,22.2002,22.2002,22.18,22.18,461,19.3846252244558,19.3846252244558,19.366987120766,19.366987120766,527.959250256143,0.0,1.0
2023-08-04,22.3294,22.34,22.3294,22.34,922,19.4974392341944,19.5066948727643,19.4974392341944,19.5066948727643,1055.91850051229,0.0,1.0
2023-08-07,22.37,22.3799,22.32,22.37,1508,19.532890076264,19.5415344934189,19.4892314037645,19.532890076264,1727.03372968821,0.0,1.0
2023-08-08,22.4101,22.4284,22.41,22.41,1220,19.5679043316086,19.5838834057434,19.5678170142636,19.5678170142636,1397.20235425704,0.0,1.0
2023-08-09,22.4349,22.46,22.43,22.449,20482,19.5895590331683,19.6114756867631,19.5852804832634,19.6018707788132,23456.9660818792,0.0,1.0
2023-08-10,22.4168,22.52,22.4168,22.52,10431,19.5737545937235,19.6638660937624,19.5737545937235,19.6638660937624,11946.0801288977,0.0,1.0
2023-08-11,22.36,22.38,22.34,22.34,2581,19.5241583417641,19.5416218107639,19.5066948727643,19.5066948727643,2955.88465273559,0.0,1.0
2023-08-14,22.3758,22.41,22.3758,22.3915,7434,19.5379544822739,19.5678170142636,19.5379544822739,19.5516633054388,8513.77237831708,0.0,1.0
2023-08-15,22.31,22.35,22.31,22.34,4528,19.4804996692646,19.5154266072642,19.4804996692646,19.5066948727643,5185.68218039006,0.0,1.0
2023-08-16,22.25,22.29,22.25,22.29,1270,19.4281092622653,19.4630362002648,19.4281092622653,19.4630362002648,1454.46474582495,0.0,1.0
2023-08-17,22.1346,22.1406,22.11,22.14,3654,19.3273450461365,19.3325840868364,19.3058649792667,19.3320601827664,4184.73557578296,0.0,1.0
2023-08-18,22.17,22.215,22.1615,22.215,6013,19.3582553862661,19.3975481915156,19.3508334119412,19.3975481915156,6886.37520995703,0.0,1.0
2023-08-21,22.1649,22.1649,22.15,22.15,2423,19.3538022016712,19.3538022016712,19.3407919172663,19.3407919172663,2774.93549538098,0.0,1.0
2023-08-22,22.1849,22.19,22.1849,22.19,1049,19.371265670671,19.3757188552659,19.371265670671,19.3757188552659,1201.36497509478,0.0,1.0
2023-08-23,22.355,22.365,22.3,22.3,6265,19.5197924745142,19.5285242090141,19.4717679347647,19.4717679347647,7174.97766345928,0.0,1.0
2023-08-24,22.2124,22.31,22.2124,22.31,2874,19.3952779405457,19.4804996692646,19.3952779405457,19.4804996692646,3291.44226732354,0.0,1.0
2023-08-25,22.3127,22.3127,22.3127,22.3127,22,19.4828572375796,19.4828572375796,19.4828572375796,19.4828572375796,25.195452289881,0.0,1.0
2023-08-28,22.4009,22.4009,22.4009,22.4009,50,19.5598711358687,19.5598711358687,19.5598711358687,19.5598711358687,57.2623915679113,0.0,1.0
2023-08-29,22.5276,22.54,22.505,22.505,4030,19.6705022119823,19.6813295627622,19.6507684920126,19.6507684920126,4615.34876037367,0.0,1.0
2023-08-30,22.52,22.54,22.52,22.54,4027,19.6638660937624,19.6813295627622,19.6638660937624,19.6813295627622,4611.91301687959,0.0,1.0
2023-08-31,22.54,22.54,22.5133,22.52,2568,19.6813295627622,19.6813295627622,19.6580158316475,19.6638660937624,2940.99643092793,0.0,1.0
2023-09-01,22.412,22.412,22.412,22.412,2568,19.6712094824768,19.6712094824768,19.6712094824768,19.6712094824768,2925.79955753455,0.11641,1.0
2023-09-05,22.2945,22.32,22.2945,22.3007,8316,19.5680786992272,19.5904602734643,19.5680786992272,19.5735204937476,9474.66866061419,0.0,1.0
2023-09-06,22.26,22.26,22.26,22.26,26,19.5377977458475,19.5377977458475,19.5377977458475,19.5377977458475,29.6225811899915,0.0,1.0
2023-09-07,22.3268,22.329,22.3109,22.3109,12070,19.5964286932609,19.5983596526069,19.5824731234425,19.5824731234425,13751.7136524307,0.0,1.0
2023-09-08,22.308,22.38,22.308,22.38,640,19.579927767941,19.6431228010812,19.579927767941,19.6431228010812,729.171229292097,0.0,1.0
2023-09-11,22.34,22.36,22.34,22.34,16487,19.6080144493366,19.6255686252089,19.6080144493366,19.6080144493366,18784.1344645919,0.0,1.0
2023-09-12,22.33,22.3493,22.32,22.3493,2075,19.5992373614005,19.6161771411172,19.5904602734643,19.6161771411172,2364.10984497047,0.0,1.0
2023-09-13,22.38,22.38,22.37,22.37,167,19.6431228010812,19.6431228010812,19.634345713145,19.634345713145,190.268117643407,0.0,1.0
2023-09-14,22.4,22.4,22.39,22.39,1446,19.6606769769535,19.6606769769535,19.6518998890173,19.6518998890173,1647.47124618183,0.0,1.0
2023-09-15,22.34,22.35,22.34,22.35,2075,19.6080144493366,19.6167915372728,19.6080144493366,19.6167915372728,2364.10984497048,0.0,1.0
2023-09-18,22.32,22.34,22.32,22.34,2754,19.5904602734643,19.6080144493366,19.5904602734643,19.6080144493366,3137.71494604757,0.0,1.0
2023-09-19,22.28,22.28,22.2783,22.2783,1682,19.5553519217198,19.5553519217198,19.5538598167706,19.5538598167706,1916.35313698329,0.0,1.0
2023-09-20,22.2603,22.3181,22.2603,22.3181,3748,19.5380610584856,19.5887926267565,19.5380610584856,19.5887926267565,4270.20901154184,0.0,1.0
2023-09-21,22.1219,22.13,22.11,22.1214,13231,19.4165861614494,19.4236956026777,19.4061414268054,19.4161473070526,15074.4758355684,0.0,1.0
2023-09-22,22.1559,22.1559,22.1559,22.1559,13231,19.4464282604323,19.4464282604323,19.4464282604323,19.4464282604323,15074.4758355683,0.0,1.0
2023-09-25,22.1181,22.1181,22.1181,22.1181,20,19.4132508680337,19.4132508680337,19.4132508680337,19.4132508680337,22.786600915378,0.0,1.0
2023-09-26,22.0172,22.02,22.0172,22.02,2458,19.324690050758,19.3271476353802,19.324690050758,19.3271476353802,2800.47325249997,0.0,1.0
2023-09-27,21.99,22.0,21.98,22.0,1082,19.3008163715717,19.3095934595079,19.2920392836356,19.3095934595079,1232.75510952195,0.0,1.0
2023-09-28,22.095,22.095,22.0899,22.09,3001,19.3929757949012,19.3929757949012,19.3884994800538,19.3885872509331,3419.12946735248,0.0,1.0
2023-09-29,22.0788,22.11,22.0788,22.11,234,19.3787569124447,19.4061414268054,19.3787569124447,19.4061414268054,266.603230709923,0.0,1.0
2023-10-02,21.83,21.83,21.824,21.824,1076,19.2558074646352,19.2558074646352,19.2505149843426,19.2505149843426,1219.84393763489,0.10872,1.0
2023-10-03,21.625,21.65,21.61,21.65,5466,19.0749810546375,19.0970330558567,19.0617498539059,19.0970330558567,6196.7165084687,0.0,1.0
2023-10-04,21.7337,21.7337,21.67,21.67,3792,19.1708631559387,19.1708631559387,19.1146746568321,19.1146746568321,4298.92956460179,0.0,1.0
2023-10-05,21.7351,21.7596,21.7351,21.7596,660,19.172098068007,19.1937090292018,19.172098068007,19.1937090292018,748.231411560437,0.0,1.0
2023-10-06,21.78,21.78,21.63,21.63,3539,19.2117034621967,19.2117034621967,19.0793914548813,19.0793914548813,4012.10752350362,0.0,1.0
2023-10-09,21.924,21.924,21.924,21.924,5,19.3387229892195,19.3387229892195,19.3387229892195,19.3387229892195,5.66841978454877,0.0,1.0
2023-10-10,21.935,21.935,21.935,21.935,1041,19.348425869756,19.348425869756,19.348425869756,19.348425869756,1180.16499914305,0.0,1.0
2023-10-11,21.93,21.93,21.89,21.9,1847,19.3440154695121,19.3440154695121,19.3087322675614,19.3175530680491,2093.91426841232,0.0,1.0
2023-10-12,21.815,21.88,21.8007,21.88,1342,19.2425762639037,19.2999114670737,19.2299625192063,19.2999114670737,1521.40387017289,0.0,1.0
2023-10-13,21.79,21.8299,21.79,21.8299,1116,19.2205242626844,19.2557192566303,19.2205242626844,19.2557192566303,1265.19129591129,0.0,1.0
2023-10-16,21.785,21.8,21.785,21.8,2867,19.2161138624406,19.2293450631721,19.2161138624406,19.2293450631721,3250.27190446026,0.0,1.0
2023-10-17,21.705,21.71,21.671,21.671,11815,19.145547458539,19.1499578587829,19.1155567368809,19.1155567368809,13394.4759508888,0.0,1.0
2023-10-18,21.56,21.65,21.56,21.65,4853,19.0176458514675,19.0970330558567,19.0176458514675,19.0970330558567,5501.76824288302,0.0,1.0
2023-10-19,21.535,21.63,21.535,21.6199,2622,18.9955938502482,19.0793914548813,18.9955938502482,19.0704824463888,2972.51933501738,0.0,1.0
2023-10-20,21.5673,21.58,21.555,21.565,3207,19.0240850358235,19.0352874524429,19.0132354512236,19.0220562517113,3635.72444980958,0.0,1.0
2023-10-23,21.65,21.65,21.51,21.51,2083,19.0970330558567,19.0970330558567,18.973541849029,18.973541849029,2361.46368224302,0.0,1.0
2023-10-24,21.79,21.81,21.7,21.7,11857,19.2205242626844,19.2381658636598,19.1411370582952,19.1411370582952,13442.090677079,0.0,1.0
2023-10-25,21.645,21.66,21.61,21.66,2480,19.0926226556129,19.1058538563444,19.0617498539059,19.1058538563444,2811.53621313618,0.0,1.0
2023-10-26,21.64,21.7199,21.64,21.7199,14561,19.088212255369,19.1586904512657,19.088212255369,19.1586904512657,16507.5720965629,0.0,1.0
2023-10-27,21.6756,21.7201,21.665,21.7201,605,19.1196143051052,19.1588668672755,19.1102642565883,19.1588668672755,685.878793930401,0.0,1.0
2023-10-30,21.6771,21.695,21.64,21.645,5347,19.1209374251784,19.1367266580513,19.088212255369,19.0926226556129,6061.80811759644,0.0,1.0
2023-10-31,21.7447,21.7783,21.7404,21.7404,1318,19.1805660364752,19.2102039261138,19.1767730922655,19.1767730922655,1494.19545520705,0.0,1.0
2023-11-01,21.8111,21.8382,21.8089,21.8089,7327,19.3413692293658,19.365400621919,19.3394183414095,19.3394183414095,8262.59650001212,0.1159,1.0
2023-11-02,22.065,22.0984,22.01,22.01,1347,19.5665194348729,19.5961374611192,19.5177472359644,19.5177472359644,1519.00061219003,0.0,1.0
2023-11-03,22.2863,22.2863,22.275,22.275,152,19.762761027936,19.762761027936,19.7527405579785,19.7527405579785,171.409126245645,0.0,1.0
2023-11-06,22.1898,22.22,22.1898,22.2,7409,19.6771879880328,19.7039683590699,19.6771879880328,19.6862330140122,8355.06721285515,0.0,1.0
2023-11-07,22.17,22.2,22.1415,22.2,7988,19.6596299964257,19.6862330140122,19.6343571297185,19.6862330140122,9008.00066085665,0.0,1.0
2023-11-08,22.1659,22.1659,22.14,22.14,5072,19.6559942506889,19.6559942506889,19.6330269788392,19.6330269788392,5719.65189682836,0.0,1.0
2023-11-09,22.05,22.08,22.05,22.08,1621,19.5532179260797,19.5798209436662,19.5532179260797,19.5798209436662,1827.9881160802,0.0,1.0
2023-11-10,22.15,22.15,22.15,22.15,422,19.641894651368,19.641894651368,19.641894651368,19.641894651368,475.885863655673,0.0,1.0
2023-11-13,22.09,22.09,22.08,22.09,14397,19.588688616195,19.588688616195,19.5798209436662,19.588688616195,16235.3762536747,0.0,1.0
2023-11-14,22.35,22.365,22.35,22.365,214,19.8192481019447,19.832549610738,19.8192481019447,19.832549610738,241.326006687948,0.0,1.0
2023-11-15,22.275,22.29,22.2601,22.2601,16557,19.7527405579785,19.7660420667717,19.7395277259105,19.7395277259105,18671.1901529548,0.0,1.0
2023-11-16,22.2851,22.29,22.25,22.27,1002,19.7616969072326,19.7660420667717,19.7305713766564,19.748306721714,1129.94700327721,0.0,1.0
2023-11-17,22.3436,22.3436,22.31,22.31,1161,19.8135727915263,19.8135727915263,19.7837774118294,19.7837774118294,1309.24997086311,0.0,1.0
2023-11-20,22.375,22.4,22.31,22.31,12897,19.8414172832668,19.8635864645889,19.7837774118294,19.7837774118294,14543.838823619,0.0,1.0
2023-11-21,22.4,22.43,22.36,22.39,23137,19.8635864645889,19.8901894821754,19.8281157744735,19.8547187920601,26091.4010127992,0.0,1.0
2023-11-22,22.4586,22.4586,22.43,22.43,2702,19.9155510256079,19.9155510256079,19.8901894821754,19.8901894821754,3047.02275734034,0.0,1.0
2023-11-24,22.44,22.44,22.44,22.44,4,19.8990571547042,19.8990571547042,19.8990571547042,19.8990571547042,4.51076648014856,0.0,1.0
2023-11-27,22.485,22.4994,22.44,22.4994,3608,19.938961681084,19.9517311295255,19.8990571547042,19.9517311295255,4068.71136509399,0.0,1.0
2023-11-28,22.544,22.565,22.52,22.52,3826,19.9912809490041,20.0099030613147,19.9699985349349,19.9699985349349,4314.54813826209,0.0,1.0
2023-11-29,22.665,22.69,22.665,22.69,3044,20.098579786603,20.1207489679251,20.098579786603,20.1207489679251,3432.69329139305,0.0,1.0
2023-11-30,22.63,22.63,22.58,22.5815,10405,20.0675429327521,20.0675429327521,20.0232045701079,20.0245347209872,11733.6313064864,0.0,1.0
2023-12-01,22.6793,22.7,22.67,22.7,3051,20.2035730293444,20.2220133675254,20.1952882397269,20.2220133675254,3424.86669063434,0.1041,1.0
2023-12-04,22.65,22.65,22.585,22.62,3421,20.1774714878612,20.1774714878612,20.1195670442978,20.1507463600627,3840.20614508689,0.0,1.0
2023-12-05,22.67,22.72,22.67,22.7,12162,20.1952882397269,20.239830119391,20.1952882397269,20.2220133675254,13652.3201217617,0.0,1.0
2023-12-06,22.6534,22.69,22.65,22.69,11451,20.1805003356784,20.2131049915925,20.1774714878612,20.2131049915925,12854.1948457731,0.0,1.0
2023-12-07,22.6851,22.7146,22.6705,22.69,4309,20.2087398873854,20.2350195963873,20.1957336585235,20.2131049915925,4837.020835773,0.0,1.0
2023-12-08,22.65,22.65,22.58,22.63,12106,20.1774714878612,20.1774714878612,20.1151128563314,20.1596547359955,13589.4579340608,0.0,1.0
2023-12-11,22.6142,22.6142,22.605,22.61,1975,20.1455795020217,20.1455795020217,20.1373837961635,20.1418379841299,2217.0146555237,0.0,1.0
2023-12-12,22.71,22.732,22.62,22.62,2791,20.2309217434582,20.2505201705104,20.1507463600627,20.1507463600627,3133.00653345147,0.0,1.0
2023-12-13,23.0162,23.0162,22.77,22.77,12158,20.5036962145215,20.5036962145215,20.2843719990552,20.2843719990552,13647.8299654973,0.0,1.0
2023-12-14,23.1401,23.1401,23.135,23.135,217,20.6140709923292,20.6140709923292,20.6095277206035,20.6095277206035,243.590977341086,0.0,1.0
2023-12-15,23.11,23.13,23.0899,23.09,33916,20.5872567807714,20.6050735326371,20.5693509451464,20.5694400289057,38072.034965439,0.0,1.0
2023-12-18,23.1118,23.1118,23.06,23.07,6486,20.5888602884393,20.5888602884393,20.5427149011073,20.5516232770401,7280.78838264646,0.0,1.0
2023-12-19,23.19,23.21,23.16,23.185,1878,20.6585237882341,20.6763405400997,20.6317986604356,20.6540696002676,2108.12836611317,0.0,1.0
2023-12-20,23.209,23.3,23.209,23.289,15205,20.6754497025064,20.7565159234952,20.6754497025064,20.7467167099691,17068.2064998673,0.0,1.0
2023-12-21,23.134,23.134,23.11,23.13,5753,20.7408817237331,20.7408817237331,20.7193644261896,20.7372955074758,6416.79094325627,0.14845,1.0
2023-12-22,23.118,23.118,23.1,23.1001,528,20.7265368587041,20.7265368587041,20.7103988855465,20.710488540953,588.921539725242,0.0,1.0
2023-12-26,23.16,23.165,23.16,23.165,1623,20.7641921294051,20.7686748997267,20.7641921294051,20.7686748997267,1810.2645056327,0.0,1.0
2023-12-27,23.248,23.2893,23.24,23.24,4389,20.8430888870643,20.8801165699203,20.8359164545499,20.8359164545499,4895.41029896608,0.0,1.0
2023-12-28,23.181,23.181,23.1752,23.1752,211,20.7830197647556,20.7830197647556,20.7778197511826,20.7778197511826,235.345539549292,0.0,1.0
2023-12-29,23.1311,23.2101,23.1311,23.21,826,20.7382817169466,20.809109488027,20.7382817169466,20.8090198326206,921.305287524714,0.0,1.0
2024-01-02,23.031,23.07,23.031,23.06,980,20.6485366551092,20.6835022636173,20.6485366551092,20.6745367229742,1093.07406994458,0.0,1.0
2024-01-03,22.935,23.0186,22.89,23.0186,13332,20.5624674649355,20.6374193847118,20.5221225320416,20.6374193847118,14870.2688780623,0.0,1.0
2024-01-04,22.875,22.8901,22.87,22.89,17494,20.5086742210769,20.522212187448,20.5041914507554,20.5221225320416,19512.4875302148,0.0,1.0
2024-01-05,22.91,22.91,22.9099,22.91,977,20.5400536133278,20.5400536133278,20.5399639579213,20.5400536133278,1089.7279248325,0.0,1.0
2024-01-08,23.0275,23.03,23.0,23.01,8372,20.6453987158841,20.6476401010449,20.6207434791156,20.6297090197587,9337.97562609797,0.0,1.0
2024-01-09,23.07,23.08,23.04,23.04,3510,20.6835022636173,20.6924678042604,20.656605641688,20.656605641688,3914.98978112802,0.0,1.0
2024-01-10,23.1077,23.12,23.1,23.1,761,20.7173023518417,20.7283299668327,20.7103988855465,20.7103988855465,848.805476763086,0.0,1.0
2024-01-11,23.1631,23.18,23.14,23.18,3424,20.7669714470045,20.7821232106913,20.7462610481189,20.7821232106913,3819.06695458186,0.0,1.0
2024-01-12,23.1853,23.219,23.1607,23.1607,6809,20.7868749472321,20.8170888191994,20.7648197172501,20.7648197172501,7594.63402270678,0.0,1.0
2024-01-16,23.0362,23.09,23.03,23.09,14777,20.6531987362436,20.7014333449035,20.6476401010449,20.7014333449035,16481.9954403786,0.0,1.0
2024-01-17,22.9599,22.9599,22.92,22.93,7164,20.5847916611368,20.5847916611368,20.5490191539709,20.557984694614,7990.59452763567,0.0,1.0
2024-01-18,22.9853,22.988,22.985,22.985,936,20.6075641343703,20.6099848303439,20.607295168151,20.607295168151,1043.99727496747,0.0,1.0
2024-01-19,23.0108,23.0108,22.99,22.99,1994,20.6304262630102,20.6304262630102,20.6117779384725,20.6117779384725,2224.071117826,0.0,1.0
2024-01-22,22.98,23.045,22.98,23.03,2287,20.6028123978294,20.6610884120095,20.6028123978294,20.6476401010449,2550.87795710536,0.0,1.0
2024-01-23,23.0224,23.04,23.0,23.03,2637,20.6408262901561,20.656605641688,20.6207434791156,20.6476401010449,2941.26155351414,0.0,1.0
2024-01-24,23.04,23.12,23.04,23.12,381,20.656605641688,20.7283299668327,20.656605641688,20.7283299668327,424.960429233555,0.0,1.0
2024-01-25,23.16,23.19,23.145,23.145,2238,20.7641921294051,20.7910887513344,20.7507438184405,20.7507438184405,2496.22425360813,0.0,1.0
2024-01-26,23.17,23.17,23.13,23.14,1608,20.7731576700482,20.7731576700482,20.7372955074758,20.7462610481189,1793.53378007233,0.0,1.0
2024-01-29,23.1981,23.22,23.18,23.2,3188,20.7983508392553,20.8179853732637,20.7821232106913,20.8000542919775,3555.83687243195,0.0,1.0
2024-01-30,23.1605,23.1605,23.13,23.15,6078,20.7646404064373,20.7646404064373,20.7372955074758,20.755226588762,6779.28999706442,0.0,1.0
2024-01-31,23.1157,23.1157,23.1107,23.1107,230,20.7244747843562,20.7244747843562,20.7199920140347,20.7199920140347,256.537791925768,0.0,1.0
2024-02-01,23.1,23.15,23.1,23.15,2965,20.8102301806074,20.8552739688771,20.8102301806074,20.8552739688771,3291.24182700419,0.11135,1.0
2024-02-02,23.0347,23.06,23.0347,23.06,730,20.7514029931272,20.7741951499916,20.7514029931272,20.7741951499916,810.322608334925,0.0,1.0
2024-02-05,22.9247,22.94,22.9,22.94,13634,20.6523066589338,20.6660900581443,20.6300550275285,20.6660900581443,15134.1622493676,0.0,1.0
2024-02-06,23.0099,23.0099,22.98,22.98,345,20.7290612741454,20.7290612741454,20.7021250887601,20.7021250887601,382.960684761026,0.0,1.0
2024-02-07,23.0273,23.07,23.0,23.0,2974,20.7447365124632,20.7832039076456,20.720142604068,20.720142604068,3301.23210573709,0.0,1.0
2024-02-08,23.049,23.05,23.01,23.04,2608,20.7642855165723,20.7651863923377,20.7291513617219,20.7561776346837,2894.9607705993,0.0,1.0
2024-02-09,23.11,23.11,23.06,23.06,2864,20.8192389382613,20.8192389382613,20.7741951499916,20.7741951499916,3179.12869900169,0.0,1.0
2024-02-12,23.0359,23.05,23.02,23.04,12823,20.7524840440456,20.7651863923377,20.7381601193759,20.7561776346837,14233.9271324367,0.0,1.0
2024-02-13,22.8707,22.8707,22.83,22.86,2817,20.6036593676025,20.6036593676025,20.566993723951,20.5940199969128,3126.95724339656,0.0,1.0
2024-02-14,22.934,22.98,22.93,22.97,2560,20.660684803552,20.7021250887601,20.6570813004904,20.6931163311061,2841.67928402385,0.0,1.0
2024-02-15,22.9964,23.0201,22.99,23.0201,8575,20.7168994513126,20.7382502069524,20.711133846414,20.7382502069524,9518.51557050956,0.0,1.0
2024-02-16,22.9401,22.9401,22.9401,22.9401,8575,20.6661801457209,20.6661801457209,20.6661801457209,20.6661801457209,9518.51557050956,0.0,1.0
2024-02-20,22.9901,22.9901,22.95,22.95,133,20.7112239339906,20.7112239339906,20.6750988157983,20.6750988157983,147.634119052802,0.0,1.0
2024-02-21,22.94,22.9499,22.9,22.9214,5285,20.6660900581443,20.6750087282217,20.6300550275285,20.649333768908,5866.51367815081,0.0,1.0
2024-02-22,23.059,23.059,23.04,23.04,227,20.7732942742262,20.7732942742262,20.7561776346837,20.7561776346837,251.977030263053,0.0,1.0
2024-02-23,23.0812,23.0812,23.0812,23.0812,33,20.793293716218,20.793293716218,20.793293716218,20.793293716218,36.63102202062,0.0,1.0
2024-02-26,23.0454,23.06,23.01,23.03,1737,20.7610423638169,20.7741951499916,20.7291513617219,20.7471688770298,1928.12379544899,0.0,1.0
2024-02-27,23.0475,23.06,23.0417,23.06,384,20.7629342029242,20.7741951499916,20.7577091234849,20.7741951499916,426.251892603578,0.0,1.0
2024-02-28,23.0515,23.0515,23.0515,23.0515,128,20.7665377059858,20.7665377059858,20.7665377059858,20.7665377059858,142.083964201192,0.0,1.0
2024-02-29,23.0942,23.1,23.0942,23.1,943,20.8050051011681,20.8102301806074,20.8050051011681,20.8102301806074,1046.75920501347,0.0,1.0
2024-03-01,23.0396,23.0396,22.99,23.03,4014,20.8483372254836,20.8483372254836,20.8034546091889,20.8396502674911,4435.89114085115,0.1027,1.0
2024-03-04,23.0403,23.07,23.03,23.05,2496,20.8489706495039,20.8758459257933,20.8396502674911,20.8577480966422,2758.34187532747,0.0,1.0
2024-03-05,23.0262,23.038,23.0,23.02,4976,20.8362116799523,20.8468893991515,20.8125035237644,20.8306013529155,5499.00207196697,0.0,1.0
2024-03-06,23.0941,23.11,23.08,23.08,2877,20.8976538099203,20.9120415840954,20.8848948403688,20.8848948403688,3179.3868490854,0.0,1.0
2024-03-07,23.16,23.16,23.125,23.125,2845,20.9572861569732,20.9572861569732,20.9256149559588,20.9256149559588,3144.0234917094,0.0,1.0
2024-03-08,23.1567,23.16,23.1567,23.16,334,20.9543000151633,20.9572861569732,20.9543000151633,20.9572861569732,369.105042611929,0.0,1.0
2024-03-11,23.157,23.16,23.14,23.14,644,20.9545714826005,20.9572861569732,20.9391883278221,20.9391883278221,711.687567191866,0.0,1.0
2024-03-12,23.1678,23.17,23.13,23.13,6043,20.9643443103421,20.9663350715487,20.9301394132465,20.9301394132465,6678.14901947274,0.0,1.0
2024-03-13,23.1944,23.229,23.1944,23.22,4117,20.9884144231131,21.0197236675445,20.9884144231131,21.0115796444265,4549.71694740513,0.0,1.0
2024-03-14,23.0631,23.0631,23.06,23.06,554,20.8696021747361,20.8696021747361,20.8667970112177,20.8667970112177,612.228124571884,0.0,1.0
2024-03-15,23.0452,23.0981,23.04,23.04,2084,20.8534046176459,20.9012733757505,20.8486991820666,20.8486991820666,2303.03864911156,0.0,1.0
2024-03-18,23.0927,23.0927,23.0741,23.0741,1571,20.8963869618797,20.8963869618797,20.8795559807692,20.8795559807692,1736.11982617767,0.0,1.0
2024-03-19,23.1694,23.17,23.07,23.07,2314,20.9657921366742,20.9663350715487,20.8758459257933,20.8758459257933,2557.21278025152,0.0,1.0
2024-03-20,23.2447,23.2447,23.17,23.17,4075,21.0339304634281,21.0339304634281,20.9663350715487,20.9663350715487,4503.30254084915,0.0,1.0
2024-03-21,23.2251,23.2251,23.2251,23.2251,98,21.01619459086,21.01619459086,21.01619459086,21.01619459086,108.30028196398,0.0,1.0
2024-03-22,23.24,23.2497,23.2,23.24,3395,21.0296774735776,21.0384549207159,20.9934818152754,21.0296774735776,3751.83119660929,0.0,1.0
2024-03-25,23.17,23.17,23.16,23.16,1145,20.9663350715487,20.9663350715487,20.9572861569732,20.9572861569732,1265.34513110976,0.0,1.0
2024-03-26,23.1467,23.165,23.1467,23.165,338,20.9452511005877,20.961810614261,20.9452511005877,20.961810614261,373.525462283929,0.0,1.0
2024-03-27,23.252,23.252,23.1901,23.1901,412,21.0405361710683,21.0405361710683,20.9845233898456,20.9845233898456,455.303226215913,0.0,1.0
2024-03-28,23.2251,23.235,23.2251,23.235,185,21.01619459086,21.0251530162898,21.01619459086,21.0251530162898,204.444409829961,0.0,1.0
2024-04-01,23.0157,23.03,23.0157,23.02,613,20.9367632187158,20.9497715440776,20.9367632187158,20.9406748130554,673.868446264321,0.12162,1.0
2024-04-02,23.0,23.0,22.9301,22.94,5738,20.922481351011,20.922481351011,20.858895201166,20.867900964878,6307.76043175313,0.0,1.0
2024-04-03,22.9791,23.01,22.9791,23.01,538,20.9034691831747,20.9315780820332,20.9034691831747,20.9315780820332,591.421246476678,0.0,1.0
2024-04-04,22.9704,23.0,22.9704,23.0,495,20.8955550271854,20.922481351011,20.8955550271854,20.922481351011,544.15151859843,0.0,1.0
2024-04-05,22.949,22.97,22.949,22.97,723,20.8760880227979,20.8951911579445,20.8760880227979,20.8951911579445,794.79100595286,0.0,1.0
2024-04-08,23.0,23.03,22.95,23.03,8159,20.922481351011,20.9497715440776,20.8769976959001,20.9497715440776,8969.15604089819,0.0,1.0
2024-04-09,23.0598,23.06,23.0598,23.06,883,20.9768798025237,20.9770617371441,20.9768798025237,20.9770617371441,970.678365499825,0.0,1.0
2024-04-10,22.848,22.848,22.81,22.83,497,20.7842110394739,20.7842110394739,20.7496434615896,20.767836923634,546.350110592768,0.0,1.0
2024-04-11,22.8491,22.8698,22.76,22.76,1986,20.7852116798864,20.8040419131023,20.7041598064787,20.7041598064787,2183.20185037673,0.0,1.0
2024-04-12,22.829,22.829,22.73,22.8,7797,20.7669272505318,20.7669272505318,20.6768696134122,20.7405467305675,8571.21088992315,0.0,1.0
2024-04-15,22.7008,22.7008,22.6999,22.7,1341,20.6503071588274,20.6503071588274,20.6494884530354,20.6495794203457,1474.15593220302,0.0,1.0
2024-04-16,22.635,22.6791,22.6104,22.64,6020,20.5904506687015,20.6305672525093,20.5680727103869,20.5949990342126,6617.76190295466,0.0,1.0
2024-04-17,22.6515,22.69,22.635,22.635,2009,20.6054602748881,20.6404826893235,20.5904506687015,20.5904506687015,2208.48565831161,0.0,1.0
2024-04-18,22.6817,22.6817,22.63,22.63,4511,20.6329324025751,20.6329324025751,20.5859023031904,20.5859023031904,4958.92424322731,0.0,1.0
2024-04-19,22.71,22.7197,22.6899,22.69,5748,20.6586761513678,20.6674999804594,20.6403917220133,20.6404826893235,6318.75339172482,0.0,1.0
2024-04-22,22.82,22.84,22.815,22.84,1168,20.7587401926118,20.7769336546562,20.7541918271007,20.7769336546562,1283.97772469286,0.0,1.0
2024-04-23,22.872,22.9,22.8504,22.87,7569,20.8060431939271,20.8315140407892,20.7863942549192,20.8042238477227,8320.57140256875,0.0,1.0
2024-04-24,22.855,22.855,22.85,22.85,100,20.7905787511894,20.7905787511894,20.7860303856784,20.7860303856784,109.929599716855,0.0,1.0
2024-04-25,22.795,22.795,22.77,22.77,17242,20.7359983650564,20.7359983650564,20.7132565375009,20.7132565375009,18954.0615831801,0.0,1.0
2024-04-26,22.894,22.92,22.8623,22.8623,6211,20.8260560021759,20.8497075028336,20.7972193648356,20.7972193648356,6827.72743841386,0.0,1.0
2024-04-29,22.94,22.94,22.9,22.92,7129,20.867900964878,20.867900964878,20.8315140407892,20.8497075028336,7836.88116381456,0.0,1.0
2024-04-30,22.83,22.89,22.83,22.89,15683,20.767836923634,20.8224173097671,20.767836923634,20.8224173097671,17240.2591235943,0.0,1.0
2024-05-01,22.8031,22.865,22.8031,22.8602,1513,20.8400831614121,20.8966544674052,20.8400831614121,20.892267677926,1655.51596089035,0.10632,1.0
2024-05-02,22.912,22.915,22.912,22.915,1137,20.9396084477231,20.9423501911477,20.9396084477231,20.9423501911477,1244.09890782044,0.0,1.0
2024-05-03,23.025,23.06,23.0,23.05,1465,21.042880783381,21.0748677900007,21.0200329215098,21.0657286452522,1602.99463496653,0.0,1.0
2024-05-06,23.05,23.08,23.04,23.04,4411,21.0657286452522,21.0931460794976,21.0565895005037,21.0565895005037,4826.49101354086,0.0,1.0
2024-05-07,23.04,23.06,23.01,23.04,1505,21.0565895005037,21.0748677900007,21.0291720662582,21.0565895005037,1646.76240656971,0.0,1.0
2024-05-08,23.02,23.08,22.97,23.005,71840,21.0383112110067,21.0931460794976,20.9926154872643,21.024602493884,78606.9177993145,0.0,1.0
2024-05-09,23.025,23.0298,22.96,22.99,23730,21.042880783381,21.0472675728602,20.9834763425158,21.0108937767613,25965.2305035875,0.0,1.0
2024-05-10,22.9722,22.9801,22.9722,22.98,711,20.994626099109,21.0018460234603,20.994626099109,21.0017546320128,777.972140246555,0.0,1.0
2024-05-13,23.0079,23.04,22.995,22.995,3577,21.0272528458611,21.0565895005037,21.0154633491355,21.0154633491355,3913.93297561452,0.0,1.0
2024-05-14,23.0319,23.05,23.0066,23.05,2552,21.0491867932574,21.0657286452522,21.0260647570438,21.0657286452522,2792.383828283,0.0,1.0
2024-05-15,23.1281,23.1281,23.08,23.08,2330,21.1371053657378,21.1371053657378,21.0931460794976,21.0931460794976,2549.47269588534,0.0,1.0
2024-05-16,23.12,23.14,23.115,23.115,2689,21.1297026584915,21.1479809479885,21.1251330861173,21.1251330861173,2942.2884460239,0.0,1.0
2024-05-17,23.0849,23.085,23.08,23.085,2089,21.0976242604244,21.0977156518719,21.0931460794976,21.0977156518719,2285.77187197616,0.0,1.0
2024-05-20,23.21,23.22,23.06,23.0601,4189,21.2119549612279,21.2210941059764,21.0748677900007,21.0749591814481,4583.57988114321,0.0,1.0
2024-05-21,23.0999,23.1,23.0999,23.1,610,21.1113329775471,21.1114243689946,21.1113329775471,21.1114243689946,667.458516948521,0.0,1.0
2024-05-22,23.0446,23.0562,23.0446,23.045,2533,21.060793507088,21.0713949149962,21.060793507088,21.0611590728779,2771.59413677148,0.0,1.0
2024-05-23,22.9649,22.9649,22.9649,22.9649,88,20.9879545234426,20.9879545234426,20.9879545234426,20.9879545234426,96.2890975269997,0.0,1.0
2024-05-24,23.03,23.03,23.01,23.01,1016,21.0474503557552,21.0474503557552,21.0291720662582,21.0291720662582,1111.70139872082,0.0,1.0
2024-05-28,22.9698,23.02,22.9698,23.02,1642,20.9924327043693,21.0383112110067,20.9924327043693,21.0383112110067,1796.66702431061,0.0,1.0
2024-05-29,22.9,22.91,22.895,22.91,507,20.9286414740249,20.9377806187734,20.9240719016507,20.9377806187734,554.756505070329,0.0,1.0
2024-05-30,22.96,22.96,22.96,22.96,16,20.9834763425158,20.9834763425158,20.9834763425158,20.9834763425158,17.5071086412727,0.0,1.0
2024-05-31,23.0422,23.05,22.98,22.98,1444,21.0586001123484,21.0657286452522,21.0017546320128,21.0017546320128,1580.01655487486,0.0,1.0
2024-06-03,23.04,23.05,23.0087,23.01,5750,21.1573942670795,21.1665771638968,21.1286518000413,21.1298455766275,6261.6406504338,0.1103,1.0
2024-06-04,23.015,23.04,22.97,22.97,2755,21.1344370250362,21.1573942670795,21.0931139893583,21.0931139893583,3000.14260729481,0.0,1.0
2024-06-05,23.11,23.11,23.0899,23.09,7744,21.2216745448006,21.2216745448006,21.2032169221978,21.203308751166,8433.068729906,0.0,1.0
2024-06-06,23.06,23.07,23.04,23.0403,2965,21.1757600607141,21.1849429575314,21.1573942670795,21.157669753984,3228.82861365847,0.0,1.0
2024-06-07,22.945,22.975,22.9307,22.975,8269,21.070156747315,21.0977054377669,21.0570252048663,21.0977054377669,9004.78374581517,0.0,1.0
2024-06-10,22.97,23.0,22.961,22.97,1593,21.0931139893583,21.1206626798102,21.0848493822227,21.0931139893583,1734.74670541584,0.0,1.0
2024-06-11,23.06,23.09,23.0,23.0,7637,21.1757600607141,21.203308751166,21.1206626798102,21.1206626798102,8316.54776475877,0.0,1.0
2024-06-12,23.15,23.18,23.12,23.12,2562,21.2584061320698,21.2859548225218,21.2308574416179,21.2308574416179,2789.96927763678,0.0,1.0
2024-06-13,23.11,23.11,23.11,23.11,961,21.2216745448006,21.2216745448006,21.2216745448006,21.2216745448006,1046.51072435946,0.0,1.0
2024-06-14,23.035,23.05,23.0,23.01,4567,21.1528028186708,21.1665771638968,21.1206626798102,21.1298455766275,4973.37614791847,0.0,1.0
2024-06-17,23.05,23.07,22.94,22.9801,7861,21.1665771638968,21.1849429575314,21.0655652989064,21.1023887151438,8560.47950488002,0.0,1.0
2024-06-18,23.16,23.1698,23.1199,23.12,7134,21.2675890288872,21.2765882677681,21.2307656126497,21.2308574416179,7768.79033046865,0.0,1.0
2024-06-20,23.115,23.13,23.08,23.08,8398,21.2262659932093,21.2400403384352,21.1941258543487,21.1941258543487,9145.2622925814,0.0,1.0
2024-06-21,23.115,23.1186,23.09,23.0903,2150,21.2262659932093,21.2295718360635,21.203308751166,21.2035842380705,2341.3091127709,0.0,1.0
2024-06-24,23.121,23.18,23.121,23.18,3233,21.2317757312996,21.2859548225218,21.2317757312996,21.2859548225218,3520.67551701784,0.0,1.0
2024-06-25,23.12,23.14,23.1,23.111,9940,21.2308574416179,21.2492232352525,21.2124916479833,21.2225928344823,10824.4709678804,0.0,1.0
2024-06-26,23.0898,23.12,23.089,23.1,645,21.2031250932296,21.2308574416179,21.2023904614843,21.2124916479833,702.392733831273,0.0,1.0
2024-06-27,23.0659,23.07,23.05,23.07,2303,21.1811779698363,21.1849429575314,21.1665771638968,21.1849429575314,2507.92320312158,0.0,1.0
2024-06-28,23.0739,23.1384,23.0739,23.12,1228,21.1885242872901,21.2477539717618,21.1885242872901,21.2308574416179,1337.26864673613,0.0,1.0
2024-07-01,22.9442,22.9501,22.93,22.95,4518,21.1753743790477,21.180819533328,21.162269092475,21.1807272425775,4895.39848242635,0.11538,1.0
2024-07-02,22.9951,22.9951,22.93,22.93,4218,21.2223503710585,21.2223503710585,21.162269092475,21.162269092475,4570.33882223867,0.0,1.0
2024-07-03,23.09,23.09,23.051,23.0599,4395,21.3099342932947,21.3099342932947,21.2739409005949,21.2821547773905,4762.1240217494,0.0,1.0
2024-07-05,23.169,23.169,23.169,23.169,100,21.3828439861994,21.3828439861994,21.3828439861994,21.3828439861994,108.353220062558,0.0,1.0
2024-07-08,23.1272,23.145,23.11,23.11,696,21.3442664524853,21.3606942060765,21.3283924433972,21.3283924433972,754.138411635399,0.0,1.0
2024-07-09,23.1153,23.1153,23.11,23.11,638,21.3332838531743,21.3332838531743,21.3283924433972,21.3283924433972,691.293543999117,0.0,1.0
2024-07-10,23.1522,23.1522,23.14,23.14,857,21.3673391401134,21.3673391401134,21.3560796685509,21.3560796685509,928.587095936116,0.0,1.0
2024-07-11,23.2348,23.242,23.2348,23.242,229,21.4435713000365,21.4502162340734,21.4435713000365,21.4502162340734,248.128873943257,0.0,1.0
2024-07-12,23.3178,23.32,23.26,23.2706,2103,21.5201726229618,21.522203019473,21.4668285691656,21.47661138872,2278.66821791558,0.0,1.0
2024-07-15,23.2875,23.31,23.2799,23.31,4353,21.4922085255565,21.5129739444218,21.4851944285176,21.5129739444218,4716.61566932313,0.0,1.0
2024-07-16,23.44,23.44,23.377,23.38,4105,21.6329519200878,21.6329519200878,21.5748087472651,21.5775774697804,4447.89968356799,0.0,1.0
2024-07-17,23.39,23.39,23.38,23.38,1370,21.5868065448317,21.5868065448317,21.5775774697804,21.5775774697804,1484.43911485703,0.0,1.0
2024-07-18,23.4,23.4,23.31,23.38,10516,21.5960356198829,21.5960356198829,21.5129739444218,21.5775774697804,11394.4246217785,0.0,1.0
2024-07-19,23.3195,23.3195,23.31,23.31,2343,21.5217415657205,21.5217415657205,21.5129739444218,21.5129739444218,2538.71594606572,0.0,1.0
2024-07-22,23.3781,23.38,23.31,23.3741,5358,21.5758239455207,21.5775774697804,21.5129739444218,21.5721323155002,5805.56553095183,0.0,1.0
2024-07-23,23.3955,23.41,23.3955,23.4,4358,21.5918825361098,21.6052646949341,21.5918825361098,21.5960356198829,4722.03333032626,0.0,1.0
2024-07-24,23.38,23.39,23.35,23.35,9870,21.5775774697804,21.5868065448317,21.5498902446267,21.5498902446267,10694.4628201744,0.0,1.0
2024-07-25,23.3491,23.3999,23.3491,23.3999,691,21.5490596278721,21.5959433291324,21.5490596278721,21.5959433291324,748.720750632273,0.0,1.0
2024-07-26,23.392,23.392,23.37,23.37,5862,21.5886523598419,21.5886523598419,21.5683483947292,21.5683483947292,6351.66576006712,0.0,1.0
2024-07-29,23.4,23.4,23.36,23.36,8023,21.5960356198829,21.5960356198829,21.559119319678,21.559119319678,8693.17884561898,0.0,1.0
2024-07-30,23.43,23.43,23.34,23.34,11797,21.6237228450366,21.6237228450366,21.5406611695755,21.5406611695755,12782.4293707799,0.0,1.0
2024-07-31,23.5058,23.51,23.43,23.43,1981,21.6936792339249,21.6975554454464,21.6237228450366,21.6237228450366,2146.47728943927,0.0,1.0
2024-08-01,23.32,23.35,23.28,23.32,10029,21.6291679993168,21.6569928295046,21.5920682257331,21.6291679993168,10813.0039956871,0.1159,1.0
2024-08-02,23.2492,23.27,23.2492,23.254,561,21.5635014000736,21.5827932823371,21.5635014000736,21.5679533729037,604.855443372266,0.0,1.0
2024-08-05,23.33,23.33,22.99,22.99,5290,21.6384429427127,21.6384429427127,21.323094867251,21.323094867251,5703.53885105044,0.0,1.0
2024-08-06,23.219,23.245,23.15,23.15,2538,21.5354910710179,21.5596059238473,21.4714939615859,21.4714939615859,2736.40484006918,0.0,1.0
2024-08-07,23.2257,23.29,23.2257,23.29,838,21.5417052830932,21.601343169129,21.5417052830932,21.601343169129,903.50955712292,0.0,1.0
2024-08-08,23.28,23.304,23.28,23.29,1129,21.5920682257331,21.6143280898833,21.5920682257331,21.601343169129,1217.25810261549,0.0,1.0
2024-08-09,23.29,23.3185,23.29,23.31,1133,21.601343169129,21.6277767578074,21.601343169129,21.6198930559209,1221.57079739889,0.0,1.0
2024-08-12,23.2841,23.31,23.2301,23.2913,35964,21.5958709525254,21.6198930559209,21.5457862581874,21.6025489117705,38775.4387975761,0.0,1.0
2024-08-13,23.41,23.4196,23.35,23.35,96061,21.7126424898802,21.7215464355403,21.6569928295046,21.6569928295046,103570.443397118,0.0,1.0
2024-08-14,23.47,23.48,23.31,23.46,71018,21.7682921502558,21.7775670936518,21.6198930559209,21.7590172068599,76569.739531928,0.0,1.0
2024-08-15,23.53,23.53,23.46,23.49,7299,21.8239418106314,21.8239418106314,21.7590172068599,21.7868420370477,7869.58980601457,0.0,1.0
2024-08-16,23.5795,23.5795,23.53,23.5407,3094,21.8698527804413,21.8698527804413,21.8239418106314,21.8338660000651,3335.86941496219,0.0,1.0
2024-08-19,23.6166,23.62,23.58,23.58,630,21.9042628204402,21.9074163011948,21.8703165276111,21.8703165276111,679.249428385967,0.0,1.0
2024-08-20,23.5707,23.5707,23.54,23.55,2212,21.8616908302529,21.8616908302529,21.8332167540274,21.8424916974233,2384.92021522184,0.0,1.0
2024-08-21,23.64,23.6592,23.602,23.602,2816,21.9259661879867,21.9437740793069,21.8907214030821,21.8907214030821,3036.13712751569,0.0,1.0
2024-08-22,23.6,23.6,23.55,23.591,1378,21.888866414403,21.888866414403,21.8424916974233,21.8805189653466,1485.72335288232,0.0,1.0
2024-08-23,23.731,23.731,23.7,23.7,6717,22.0103681728897,22.0103681728897,21.9816158483623,21.9816158483623,7242.09271502942,0.0,1.0
2024-08-26,23.6902,23.7,23.68,23.7,4717,21.9725264038343,21.9816158483623,21.9630659615704,21.9816158483623,5085.74532332794,0.0,1.0
2024-08-27,23.71,23.73,23.7,23.7,2001,21.9908907917582,22.0094406785501,21.9816158483623,21.9816158483623,2157.42556539734,0.0,1.0
2024-08-28,23.69,23.72,23.69,23.72,380,21.9723409049664,22.0001657351542,21.9723409049664,22.0001657351542,409.706004423281,0.0,1.0
2024-08-29,23.72,23.73,23.72,23.73,2399,22.0001657351542,22.0094406785501,22.0001657351542,22.0094406785501,2586.53869634592,0.0,1.0
2024-08-30,23.7208,23.7208,23.7208,23.7208,40,22.0009077306258,22.0009077306258,22.0009077306258,22.0009077306258,43.1269478340297,0.0,1.0
2024-09-03,23.5278,23.6,23.517,23.6,355,21.9332006438355,22.0005072805157,21.92313261508,22.0005072805157,380.809401036848,0.12,1.0
2024-09-04,23.64,23.67,23.5801,23.5801,5725,22.0377962759064,22.0657630224495,21.9819560053089,21.9819560053089,6141.22203080551,0.0,1.0
2024-09-05,23.7083,23.72,23.7,23.7,218,22.1014672355361,22.1123742666878,22.0937297689925,22.0937297689925,233.849153312768,0.0,1.0
2024-09-06,23.665,23.68,23.66,23.66,900,22.0611018980256,22.0750852712971,22.0564407736018,22.0564407736018,965.43228431877,0.0,1.0
2024-09-09,23.7308,23.74,23.72,23.73,3463,22.1224422954433,22.1310187643832,22.1123742666878,22.1216965155355,3714.768889551,0.0,1.0
2024-09-10,23.6961,23.72,23.65,23.65,2939,22.0900940919419,22.1123742666878,22.0471185247541,22.0471185247541,3152.67275956985,0.0,1.0
2024-09-11,23.7202,23.73,23.6713,23.7095,3554,22.1125607116648,22.1216965155355,22.0669749147997,22.1025859053978,3812.384820521,0.0,1.0
2024-09-12,23.7433,23.7611,23.704,23.704,960,22.1340951065029,22.1506887094518,22.0974586685316,22.0974586685316,1029.79443660669,0.0,1.0
2024-09-13,23.8121,23.82,23.77,23.77,368,22.1982321785749,22.2055967551646,22.1589855109262,22.1589855109262,394.754534032564,0.0,1.0
2024-09-16,23.8987,23.92,23.85,23.85,8903,22.2789628535958,22.2988192436414,22.2335635017076,22.2335635017076,9550.27069698889,0.0,1.0
2024-09-17,23.894,23.91,23.82,23.91,9010,22.2745813966374,22.2894969947937,22.2055967551646,22.2894969947937,9665.04986856901,0.0,1.0
2024-09-18,23.9067,23.98,23.9067,23.98,191,22.286420652674,22.3547527367274,22.286420652674,22.3547527367274,204.886184783205,0.0,1.0
2024-09-19,23.9867,24.05,23.96,23.96,16483,22.3609986434554,22.4200084786612,22.3361082390321,22.3361082390321,17681.3559360292,0.0,1.0
2024-09-20,23.99,23.99,23.94,23.98,510,22.3640749855751,22.3640749855751,22.3174637413367,22.3547527367274,547.078294447302,0.0,1.0
2024-09-23,23.96,23.98,23.96,23.98,710,22.3361082390321,22.3547527367274,22.3361082390321,22.3547527367274,761.618802073694,0.0,1.0
2024-09-24,23.955,23.99,23.93,23.95,2406,22.3314471146082,22.3640749855751,22.308141492489,22.3267859901844,2580.92230674551,0.0,1.0
2024-09-25,23.9338,23.99,23.9338,23.96,1116,22.3116839470512,22.3640749855751,22.3116839470512,22.3361082390321,1197.13603255527,0.0,1.0
2024-09-26,23.96,23.96,23.96,23.96,78,22.3361082390321,22.3361082390321,22.3361082390321,22.3361082390321,83.6707979742932,0.0,1.0
2024-09-27,24.0203,24.05,23.94,23.94,3569,22.3923213995836,22.4200084786612,22.3174637413367,22.3174637413367,3828.47535859298,0.0,1.0
2024-09-30,24.0328,24.05,24.0299,24.05,1224,22.4039742106432,22.4200084786612,22.4012707584773,22.4200084786612,1312.98790667352,0.0,1.0
2024-10-01,23.8963,23.91,23.871,23.91,542,22.3885925000445,22.401428115485,22.3648887722602,22.401428115485,578.499724802899,0.12,1.0
2024-10-02,23.8867,23.8867,23.87,23.87,201,22.3795982001738,22.3795982001738,22.3639518660237,22.3639518660237,214.535875803289,0.0,1.0
2024-10-03,23.8367,23.87,23.8367,23.87,142,22.3327528883472,22.3639518660237,22.3327528883472,22.3639518660237,151.562658527697,0.0,1.0
2024-10-04,23.8167,23.83,23.791,23.83,560,22.3140147636165,22.3264756165624,22.2899362733377,22.3264756165624,597.711892785284,0.0,1.0
2024-10-07,23.7233,23.78,23.714,23.78,1095,22.2265077211244,22.2796303047358,22.2177944931247,22.2796303047358,1168.74021892837,0.0,1.0
2024-10-08,23.775,23.79,23.74,23.74,2354,22.2749457735531,22.2889993671011,22.2421540552745,22.2421540552745,2512.52463502957,0.0,1.0
2024-10-09,23.76,23.77,23.7466,23.76,2573,22.2608921800052,22.2702612423705,22.2483376364356,22.2608921800052,2746.27267881523,0.0,1.0
2024-10-10,23.745,23.75,23.73,23.75,303,22.2468385864572,22.2515231176398,22.2327849929092,22.2515231176398,323.404827703466,0.0,1.0
2024-10-11,23.7975,23.7975,23.77,23.77,240,22.2960261638751,22.2960261638751,22.2702612423705,22.2702612423705,256.162239765122,0.0,1.0
2024-10-14,23.8078,23.8078,23.785,23.785,404,22.3056762981114,22.3056762981114,22.2843148359185,22.2843148359185,431.206436937955,0.0,1.0
2024-10-15,23.8078,23.84,23.8078,23.84,113,22.3056762981114,22.3358446789277,22.3056762981114,22.3358446789277,120.609721222745,0.0,1.0
2024-10-16,23.8799,23.88,23.87,23.87,2302,22.3732272377654,22.373320928389,22.3639518660237,22.3639518660237,2457.02281641379,0.0,1.0
2024-10-17,23.805,23.805,23.76,23.76,379,22.3030529606491,22.3030529606491,22.2608921800052,22.2608921800052,404.522870295755,0.0,1.0
2024-10-18,23.848,23.86,23.83,23.83,444,22.34333992882,22.3545828036584,22.3264756165624,22.3264756165624,473.900143565475,0.0,1.0
2024-10-21,23.77,23.8,23.77,23.8,838,22.2702612423705,22.2983684294664,22.2702612423705,22.2983684294664,894.433153846549,0.0,1.0
2024-10-22,23.7472,23.75,23.73,23.73,5884,22.2488997801775,22.2515231176398,22.2327849929092,22.2327849929092,6280.24424490824,0.0,1.0
2024-10-23,23.67,23.7,23.67,23.69,1292,22.1765706187173,22.2046778058132,22.1765706187173,22.1953087434479,1379.0067240689,0.0,1.0
2024-10-24,23.7151,23.75,23.7089,23.735,3470,22.2188250899849,22.2515231176398,22.2130162713184,22.2374695240918,3703.67904993738,0.0,1.0
2024-10-25,23.705,23.75,23.705,23.7097,2420,22.2093623369959,22.2515231176398,22.2093623369959,22.2137657963076,2582.96925096497,0.0,1.0
2024-10-28,23.755,23.755,23.7206,23.75,1320,22.2562076488225,22.2562076488225,22.2239780742858,22.2515231176398,1408.89231870817,0.0,1.0
2024-10-29,23.76,23.76,23.69,23.76,913,22.2608921800052,22.2608921800052,22.1953087434479,22.2608921800052,974.483853773148,0.0,1.0
2024-10-30,23.735,23.78,23.72,23.77,3888,22.2374695240918,22.2796303047358,22.2234159305439,22.2702612423705,4149.82828419498,0.0,1.0
2024-10-31,23.685,23.73,23.685,23.73,2913,22.1906242122652,22.2327849929092,22.1906242122652,22.2327849929092,3109.16918514917,0.0,1.0
2024-11-01,23.54,23.56,23.54,23.55,3934,22.1682321532121,22.1870666750075,22.1682321532121,22.1776494141098,4177.43550139526,0.1211,1.0
2024-11-04,23.595,23.62,23.58,23.61,1980,22.2200270881495,22.2435702403938,22.205901196803,22.2341529794961,2102.52218931434,0.0,1.0
2024-11-05,23.6806,23.6806,23.58,23.67,6002,22.3006388414339,22.3006388414339,22.205901196803,22.2906565448824,6373.40312134579,0.0,1.0
2024-11-06,23.6987,23.6987,23.67,23.69,9610,22.3176840836588,22.3176840836588,22.2906565448824,22.3094910666778,10204.6657774297,0.0,1.0
2024-11-07,23.8011,23.8011,23.78,23.78,11017,22.4141168352514,22.4141168352514,22.3942464147572,22.3942464147572,11698.7307877152,0.0,1.0
2024-11-08,23.85,23.85,23.8,23.84,7500,22.4601672410412,22.4601672410412,22.4130809365526,22.4507499801435,7964.09920194823,0.0,1.0
2024-11-11,23.84,23.85,23.78,23.8234,6274,22.4507499801435,22.4601672410412,22.3942464147572,22.4351173270533,6662.23445240309,0.0,1.0
2024-11-12,23.725,23.75,23.7,23.75,1782,22.3424514798198,22.3659946320641,22.3189083275755,22.3659946320641,1892.2699703829,0.0,1.0
2024-11-13,23.7454,23.7588,23.67,23.74,4032,22.3616626920511,22.374281821654,22.2906565448824,22.3565773711663,4281.49973096738,0.0,1.0
2024-11-14,23.7,23.76,23.7,23.74,2104,22.3189083275755,22.3754118929618,22.3189083275755,22.3565773711663,2234.19529611988,0.0,1.0
2024-11-15,23.65,23.67,23.63,23.65,9026,22.2718220230869,22.2906565448824,22.2529875012915,22.2718220230869,9584.52791957133,0.0,1.0
2024-11-18,23.725,23.725,23.725,23.725,337,22.3424514798198,22.3424514798198,22.3424514798198,22.3424514798198,357.853524140874,0.0,1.0
2024-11-19,23.7697,23.7697,23.7,23.75,1421,22.3845466360325,22.3845466360325,22.3189083275755,22.3659946320641,1508.9313287958,0.0,1.0
2024-11-20,23.755,23.77,23.755,23.77,3592,22.3707032625129,22.3848291538595,22.3707032625129,22.3848291538595,3814.27257778641,0.0,1.0
2024-11-21,23.7684,23.79,23.7612,23.78,3545,22.3833223921158,22.4036636756549,22.3765419642695,22.3942464147572,3764.36422278754,0.0,1.0
2024-11-22,23.7561,23.76,23.7,23.76,394,22.3717391612117,22.3754118929618,22.3189083275755,22.3754118929618,418.38067807568,0.0,1.0
2024-11-25,23.8518,23.87,23.8434,23.8434,828,22.4618623480028,22.4790017628366,22.4539518488487,22.4539518488487,879.236551895084,0.0,1.0
2024-11-26,23.81,23.8106,23.75,23.78,2925,22.4224981974503,22.4230632331042,22.3659946320641,22.3942464147572,3105.99868875982,0.0,1.0
2024-11-27,23.8695,23.88,23.81,23.88,3122,22.4785308997917,22.4884190237343,22.4224981974503,22.4884190237343,3315.18902779766,0.0,1.0
2024-11-29,23.927,23.927,23.927,23.927,31,22.5326801499535,22.5326801499535,22.5326801499535,22.5326801499535,32.9182767013861,0.0,1.0
2024-12-02,23.7968,23.83,23.78,23.83,3141,22.5225565944885,22.5539788394516,22.5066561813747,22.5539788394516,3318.70622619685,0.11945,1.0
2024-12-03,23.795,23.8128,23.7801,23.8128,2671,22.5208529787977,22.5376998450731,22.5067508266908,22.5376998450731,2822.11535503719,0.0,1.0
2024-12-04,23.8401,23.8401,23.82,23.82,1425,22.5635380163831,22.5635380163831,22.5445143078362,22.5445143078362,1505.62125830325,0.0,1.0
2024-12-05,23.81,23.8301,23.81,23.81,2660,22.5350497762208,22.5540734847677,22.5350497762208,22.5350497762208,2810.49301549941,0.0,1.0
2024-12-06,23.87,23.9496,23.85,23.9,3987,22.5918369659131,22.6671746375715,22.5729079026823,22.6202305607592,4212.56979428426,0.0,1.0
2024-12-09,23.845,23.88,23.83,23.85,3672,22.5681756368746,22.6013014975285,22.5539788394516,22.5729079026823,3879.74825297512,0.0,1.0
2024-12-10,23.85,23.89,23.85,23.87,3755,22.5729079026823,22.6107660291438,22.5729079026823,22.5918369659131,3967.44408766928,0.0,1.0
2024-12-11,23.8601,23.8601,23.8601,23.8601,19,22.5824670796139,22.5824670796139,22.5824670796139,22.5824670796139,20.07495011071,0.0,1.0
2024-12-12,23.8053,23.8053,23.8,23.8043,888,22.5306014463616,22.5306014463616,22.5255852446054,22.5296549932,938.239773595289,0.0,1.0
2024-12-13,23.711,23.711,23.711,23.711,311,22.4413509132285,22.4413509132285,22.4413509132285,22.4413509132285,328.595236022675,0.0,1.0
2024-12-16,23.75,23.7866,23.75,23.75,1813,22.4782625865285,22.5129027722408,22.4782625865285,22.4782625865285,1915.57287109039,0.0,1.0
2024-12-17,23.71,23.72,23.71,23.72,709,22.440404460067,22.4498689916824,22.440404460067,22.4498689916824,749.112612025969,0.0,1.0
2024-12-18,23.5118,23.5999,23.5118,23.5999,1611,22.2528174434502,22.3361999669817,22.2528174434502,22.3361999669817,1702.14445412388,0.0,1.0
2024-12-19,23.4708,23.54,23.4708,23.52,6524,22.2140128638271,22.2795074226055,22.2140128638271,22.2605783593748,6893.10392222486,0.0,1.0
2024-12-20,23.595,23.595,23.55,23.59,443,22.3315623464901,22.3315623464901,22.2889719542209,22.3268300806824,468.063310476029,0.0,1.0
2024-12-23,23.4,23.4,23.3711,23.39,1057,22.3005754699814,22.3005754699814,22.2730333062599,22.2910453095241,1109.11039194006,0.16226,1.0
2024-12-24,23.444,23.444,23.4299,23.43,812,22.3425081759933,22.3425081759933,22.3290706497486,22.3291659513531,852.031824271837,0.0,1.0
2024-12-26,23.4952,23.51,23.42,23.42,3932,22.3913025975345,22.4054072350112,22.3196357908959,22.3196357908959,4125.84868600598,0.0,1.0
2024-12-27,23.445,23.46,23.445,23.46,918,22.343461192039,22.3577564327249,22.343461192039,22.3577564327249,963.257653548703,0.0,1.0
2024-12-30,23.4663,23.4663,23.4663,23.4663,98,22.363760433813,22.363760433813,22.363760433813,22.363760433813,102.831427067291,0.0,1.0
2024-12-31,23.4608,23.4608,23.43,23.43,545,22.3585188455615,22.3585188455615,22.3291659513531,22.3291659513531,571.868650527279,0.0,1.0
2025-01-02,23.51,23.52,23.45,23.49,2799,22.4054072350112,22.4149373954684,22.3482262722676,22.3863469140967,2936.99147307496,0.0,1.0
2025-01-03,23.5601,23.57,23.5,23.53,4274,22.453153338902,22.4625881977547,22.3958770745539,22.4244675559257,4484.70938046532,0.0,1.0
2025-01-06,23.6,23.66,23.5824,23.61,4794,22.4911786791265,22.54835964187,22.4744055967217,22.5007088395838,5030.34552408767,0.0,1.0
2025-01-07,23.525,23.5364,23.51,23.51,1671,22.4197024756971,22.4305668586184,22.4054072350112,22.4054072350112,1753.38076152492,0.0,1.0
2025-01-08,23.5496,23.57,23.54,23.5428,3412,22.4431466704219,22.4625881977547,22.433997716383,22.436666161311,3580.21254238364,0.0,1.0
2025-01-10,23.425,23.4544,23.425,23.4401,2483,22.3244008711245,22.3524195428688,22.3244008711245,22.338791413415,2605.41258579676,0.0,1.0
2025-01-13,23.404,23.42,23.35,23.4,3444,22.3043875341643,22.3196357908959,22.2529246676951,22.3005754699814,3613.79015122192,0.0,1.0
2025-01-14,23.445,23.47,23.42,23.465,6207,22.343461192039,22.3672865931822,22.3196357908959,22.3625215129535,6513.00681435381,0.0,1.0
2025-01-15,23.6475,23.65,23.6,23.6,17060,22.5364469412985,22.5388294814128,22.4911786791265,22.4911786791265,17901.0627119181,0.0,1.0
2025-01-16,23.685,23.685,23.6701,23.6701,437,22.5721850430132,22.5721850430132,22.5579851039319,22.5579851039319,458.54422069802,0.0,1.0
2025-01-17,23.7161,23.72,23.69,23.71,12330,22.6018238420353,22.6055406046136,22.5769501232418,22.5960104441563,12937.8724055071,0.0,1.0
2025-01-21,23.7715,23.92,23.76,23.78,78904,22.6546209309685,22.7961438137587,22.6436612464426,22.6627215673571,82793.9889930356,0.0,1.0
2025-01-22,23.735,23.748,23.721,23.721,5495,22.6198358452995,22.6322250538939,22.6064936206593,22.6064936206593,5765.90501770165,0.0,1.0
2025-01-23,23.7941,23.85,23.755,23.76,7571,22.6761590936019,22.7294326905579,22.638896166214,22.6436612464426,7944.25239108629,0.0,1.0
2025-01-24,23.784,23.839,23.7701,23.7701,1402,22.66653363154,22.7189495140549,22.6532867085044,22.6532867085044,1471.11898722798,0.0,1.0
2025-01-27,23.8024,23.81,23.78,23.78,5319,22.6840691267814,22.6913120487289,22.6627215673571,22.6627215673571,5581.22816909101,0.0,1.0
2025-01-28,23.7989,23.81,23.7,23.76,16133,22.6807335706213,22.6913120487289,22.5864802836991,22.6436612464426,16928.3613558837,0.0,1.0
2025-01-29,23.78,23.8,23.77,23.8,9550,22.6627215673571,22.6817818882716,22.6531914068999,22.6817818882716,10020.8176376799,0.0,1.0
2025-01-30,23.805,23.815,23.75,23.8,4003,22.6865469685003,22.6960771289575,22.6341310859854,22.6817818882716,4200.34900561596,0.0,1.0
2025-01-31,23.7753,23.7753,23.7753,23.7753,274,22.6582423919422,22.6582423919422,22.6582423919422,22.6582423919422,287.508275677935,0.0,1.0
2025-02-03,23.6351,23.645,23.6001,23.64,4028,22.6429560145688,22.652440436659,22.6094252294014,22.6476503244922,4204.49444581112,0.12416,1.0
2025-02-04,23.6883,23.6883,23.611,23.64,1670,22.6939228080232,22.6939228080232,22.6198676739249,22.6476503244922,1743.17421164463,0.0,1.0
2025-02-05,23.751,23.7628,23.75,23.75,352,22.7539908145945,22.7652954793081,22.7530327921612,22.7530327921612,367.423546406534,0.0,1.0
2025-02-06,23.725,23.75,23.71,23.74,2401,22.7290822313273,22.7530327921612,22.714711894827,22.7434525678276,2506.20436057411,0.0,1.0
2025-02-07,23.7119,23.73,23.685,23.685,1110,22.7165321374504,22.7338723434941,22.6907613339932,22.6907613339932,1158.63675145242,0.0,1.0
2025-02-10,23.705,23.7199,23.705,23.7149,1481,22.7099217826602,22.7241963169172,22.7099217826602,22.7194062047504,1545.89281882976,0.0,1.0
2025-02-11,23.685,23.6997,23.6808,23.6997,1756,22.6907613339932,22.7048442637635,22.6867376397731,22.7048442637635,1832.94246445986,0.0,1.0
2025-02-12,23.6352,23.6352,23.63,23.6324,4099,22.6430518168121,22.6430518168121,22.6380701001587,22.6403693539987,4278.60544522835,0.0,1.0
2025-02-13,23.7299,23.7299,23.7084,23.71,537,22.7337765412508,22.7337765412508,22.7131790589336,22.714711894827,560.529671648602,0.0,1.0
2025-02-14,23.7618,23.78,23.7618,23.7799,805,22.7643374568748,22.7817734651618,22.7643374568748,22.7816776629185,840.272599026303,0.0,1.0
2025-02-18,23.7474,23.79,23.71,23.75,2132,22.7505419338344,22.7913536894953,22.714711894827,22.7530327921612,2225.41761630321,0.0,1.0
2025-02-19,23.775,23.775,23.73,23.73,5334,22.776983352995,22.776983352995,22.7338723434941,22.7338723434941,5567.71930833082,0.0,1.0
2025-02-20,23.7781,23.7781,23.74,23.766,1190,22.7799532225384,22.7799532225384,22.7434525678276,22.7683611510948,1242.14210290845,0.0,1.0
2025-02-21,23.7397,23.75,23.7397,23.75,780,22.7431651610976,22.7530327921612,22.7431651610976,22.7530327921612,814.177176696296,0.0,1.0
2025-02-24,23.765,23.78,23.76,23.78,1127,22.7674031286615,22.7817734651618,22.7626130164947,22.7817734651618,1176.38163863683,0.0,1.0
2025-02-25,23.8247,23.87,23.81,23.81,2737,22.8245970679327,22.8679954841637,22.8105141381624,22.8105141381624,2856.92683668944,0.0,1.0
2025-02-26,23.855,23.88,23.84,23.87,2053,22.8536251476634,22.8775757084972,22.839254811163,22.8679954841637,2142.95608174037,0.0,1.0
2025-02-27,23.8,23.84,23.8,23.84,553,22.8009339138289,22.839254811163,22.8009339138289,22.839254811163,577.230741939809,0.0,1.0
2025-02-28,23.8673,23.87,23.85,23.87,403,22.8654088235936,22.8679954841637,22.8488350354966,22.8679954841637,420.658207959753,0.0,1.0
2025-03-03,23.699,23.76,23.68,23.7028,6160,22.8101788303107,22.8688910506006,22.7918914174336,22.8138363128862,6400.03049016041,0.11065,1.0
2025-03-04,23.6953,23.76,23.6953,23.729,1924,22.8066175972768,22.8688910506006,22.8066175972768,22.8390536927484,1998.97056218646,0.0,1.0
2025-03-05,23.7388,23.74,23.7,23.725,4738,22.8484861478113,22.8496411423088,22.8111413257253,22.83520371109,4922.62085428247,0.0,1.0
2025-03-06,23.63,23.71,23.63,23.67,2232,22.7437666467042,22.8207662798712,22.7437666467042,22.7822664632877,2318.97208669448,0.0,1.0
2025-03-07,23.6676,23.68,23.6401,23.6401,5759,22.7799564742927,22.7918914174336,22.7534878503915,22.7534878503915,5983.40512870677,0.0,1.0
2025-03-10,23.6,23.65,23.56,23.65,3590,22.7148917842666,22.763016554996,22.6763919676831,22.763016554996,3729.88789929802,0.0,1.0
2025-03-11,23.4947,23.5399,23.49,23.49,959,22.6135410171105,22.6570458098499,22.6090172886619,22.6090172886619,996.368383127244,0.0,1.0
2025-03-12,23.5246,23.585,23.5001,23.5195,5639,22.6423196300067,22.7004543530478,22.6187384923493,22.6374109033923,5858.72921006728,0.0,1.0
2025-03-13,23.385,23.41,23.385,23.3901,595,22.5079552701302,22.5320176554949,22.5079552701302,22.5128639967446,618.184763254131,0.0,1.0
2025-03-14,23.4955,23.53,23.4955,23.52,7361,22.6143110134422,22.6475171052454,22.6143110134422,22.6378921510996,7647.82864254393,0.0,1.0
2025-03-17,23.68,23.68,23.5664,23.57,1426,22.7918914174336,22.7918914174336,22.6825519383364,22.6860169218289,1481.56549983258,0.0,1.0
2025-03-18,23.545,23.55,23.5399,23.54,1613,22.6619545364643,22.6667670135372,22.6570458098499,22.6571420593913,1675.85213971245,0.0,1.0
2025-03-19,23.675,23.68,23.6383,23.6383,2007,22.7870789403606,22.7918914174336,22.7517553586453,22.7517553586453,2085.20473924545,0.0,1.0
2025-03-20,23.63,23.67,23.63,23.67,3597,22.7437666467042,22.7822664632877,22.7437666467042,22.7822664632877,3737.16066121866,0.0,1.0
2025-03-21,23.6348,23.68,23.62,23.63,1744,22.7483866246942,22.7918914174336,22.7341416925583,22.7437666467042,1811.95668422723,0.0,1.0
2025-03-24,23.6897,23.72,23.67,23.67,1102,22.8012276229551,22.8303912340171,22.7822664632877,22.7822664632877,1144.94051950597,0.0,1.0
2025-03-25,23.675,23.6776,23.675,23.6776,276,22.7870789403606,22.7895814284386,22.7870789403606,22.7895814284386,286.754612870824,0.0,1.0
2025-03-26,23.5671,23.63,23.5523,23.63,2282,22.6832256851266,22.7437666467042,22.6689807529907,22.7437666467042,2370.92038612761,0.0,1.0
2025-03-27,23.555,23.565,23.5262,23.565,1823,22.6715794906101,22.681204444756,22.64385962267,22.681204444756,1894.03499733156,0.0,1.0
2025-03-28,23.4846,23.4846,23.4846,23.4846,160,22.6038198134232,22.6038198134232,22.6038198134232,22.6038198134232,166.234558185984,0.0,1.0
2025-03-31,23.51,23.51,23.51,23.51,267,22.6282671969537,22.6282671969537,22.6282671969537,22.6282671969537,277.403918972861,0.0,1.0
2025-04-01,23.454,23.46,23.38,23.4,3379,22.6864115449489,22.692215180545,22.6148333725977,22.6341788245845,3493.32752969674,0.11641,1.0
2025-04-02,23.4792,23.4792,23.38,23.42,3791,22.7107868144523,22.7107868144523,22.6148333725977,22.6535242765713,3919.26743565562,0.0,1.0
2025-04-03,23.2023,23.24,23.2023,23.205,709,22.4429490316947,22.4794152086899,22.4429490316947,22.445560667713,732.988818749628,0.0,1.0
2025-04-04,22.88,22.92,22.83,22.846,3139,22.1311970729271,22.1698879769007,22.08283344296,22.0983098045495,3245.20719612845,0.0,1.0
2025-04-07,22.676,22.71,22.67,22.67,2217,21.9338734626615,21.9667607310391,21.9280698270654,21.9280698270654,2292.01158133698,0.0,1.0
2025-04-08,22.5475,22.67,22.545,22.67,956,21.8095789336461,21.9280698270654,21.8071607521478,21.9280698270654,988.345995380315,0.0,1.0
2025-04-09,23.1577,23.445,22.42,22.42,2171,22.3998086737641,22.6777060915549,21.6862516772301,21.6862516772301,2244.45518406973,0.0,1.0
2025-04-10,22.7952,22.9,22.78,22.88,4420,22.0491723565029,22.1505425249139,22.0344698129929,22.1311970729271,4569.54947654916,0.0,1.0
2025-04-11,22.8496,22.9088,22.8496,22.9088,3951,22.1017919859071,22.1590545237881,22.1017919859071,22.1590545237881,4084.6809913678,0.0,1.0
2025-04-14,22.9643,22.995,22.9643,22.98,420,22.2127381530515,22.2424334218513,22.2127381530515,22.2279243328612,434.21058374449,0.0,1.0
2025-04-15,23.0239,23.0239,23.01,23.01,1090,22.2703875999723,22.2703875999723,22.2569425108414,22.2569425108414,1126.87984828927,0.0,1.0
2025-04-16,23.0519,23.16,22.89,22.89,2943,22.2974712327538,22.4020334007426,22.1408697989205,22.1408697989205,3042.57559038103,0.0,1.0
2025-04-17,22.915,22.95,22.8971,22.9,2050,22.165051613904,22.198906154881,22.1477374343758,22.1505425249139,2119.36118256239,0.0,1.0
2025-04-21,22.9414,22.98,22.919,22.93,3161,22.1905876105266,22.2279243328612,22.1689207043014,22.1795607028941,3267.95156003889,0.0,1.0
2025-04-22,22.93,22.94,22.92,22.93,1206,22.1795607028941,22.1892334288875,22.1698879769007,22.1795607028941,1246.80467618061,0.0,1.0
2025-04-23,22.9155,22.92,22.9155,22.92,1156,22.1655352502037,22.1698879769007,22.1655352502037,22.1698879769007,1195.11294002055,0.0,1.0
2025-04-24,22.925,22.93,22.925,22.93,5036,22.1747243398974,22.1795607028941,22.1747243398974,22.1795607028941,5206.39166604108,0.0,1.0
2025-04-25,22.935,22.935,22.935,22.935,220,22.1843970658908,22.1843970658908,22.1843970658908,22.1843970658908,227.443639104257,0.0,1.0
2025-04-28,22.935,22.937,22.9246,22.9246,616,22.1843970658908,22.1863316110895,22.1743374308577,22.1743374308577,636.842189491919,0.0,1.0
2025-04-29,22.935,22.935,22.935,22.935,41,22.1843970658908,22.1843970658908,22.1843970658908,22.1843970658908,42.3872236512479,0.0,1.0
2025-04-30,22.955,22.955,22.952,22.952,1241,22.2037425178777,22.2037425178777,22.2008407000796,22.2008407000796,1282.98889149264,0.0,1.0
2025-05-01,22.8556,22.88,22.8556,22.87,1529,22.1497106704785,22.173357082752,22.1497106704785,22.1636659301809,1577.72771481737,0.04354,1.0
2025-05-02,22.925,22.925,22.91,22.91,702,22.2169672693221,22.2169672693221,22.2024305404654,22.2024305404654,724.372044343884,0.0,1.0
2025-05-05,22.93,22.9545,22.925,22.9399,5396,22.2218128456077,22.245556169407,22.2169672693221,22.2314070866531,5567.96517276295,0.0,1.0
2025-05-06,22.895,22.9,22.895,22.9,447,22.1878938116087,22.1927393878943,22.1878938116087,22.1927393878943,461.245447039482,0.0,1.0
2025-05-07,22.91,22.94,22.9,22.94,581,22.2024305404654,22.2315039981788,22.1927393878943,22.2315039981788,599.515894250422,0.0,1.0
2025-05-08,22.915,22.9836,22.9,22.9303,6504,22.207276116751,22.273757423389,22.1927393878943,22.2221035801848,6711.2760347758,0.0,1.0
2025-05-09,22.9288,22.94,22.91,22.94,3833,22.2206499072992,22.2315039981788,22.2024305404654,22.2315039981788,3955.15391163832,0.0,1.0
2025-05-12,23.182,23.182,23.1502,23.165,8978,22.4660298904002,22.4660298904002,22.435212025224,22.4495549310293,9264.11996313303,0.0,1.0
2025-05-13,23.1836,23.19,23.13,23.19,3250,22.4675804748116,22.4737828124571,22.4156358970303,22.4737828124571,3353.57427936983,0.0,1.0
2025-05-14,23.1168,23.14,23.1168,23.12,13300,22.4028435756365,22.4253270496015,22.4028435756365,22.4059447444592,13723.8578201903,0.0,1.0
2025-05-15,23.1456,23.1495,23.1456,23.1495,1191,22.4307540950413,22.4345336445441,22.4307540950413,22.4345336445441,1228.95598976291,0.0,1.0
2025-05-16,23.1658,23.1658,23.135,23.15,1232,22.450330223235,22.450330223235,22.4204814733159,22.4350182021726,1271.26261913342,0.0,1.0
2025-05-19,23.15,23.15,23.15,23.15,765,22.4350182021726,22.4350182021726,22.4350182021726,22.4350182021726,789.379791913206,0.0,1.0
2025-05-20,23.1535,23.19,23.1303,23.1303,4076,22.4384101055725,22.4737828124571,22.4159266316075,22.4159266316075,4205.89808083428,0.0,1.0
2025-05-21,23.02,23.03,23.0,23.0,943,22.3090332187479,22.318724371319,22.2896509136056,22.2896509136056,973.052475521768,0.0,1.0
2025-05-22,23.0471,23.06,23.0471,23.06,366,22.3352962422157,22.3477978290324,22.3352962422157,22.3477978290324,377.664057307494,0.0,1.0
2025-05-23,23.0412,23.05,23.0164,23.0164,2666,22.3295784621987,22.3381066764613,22.3055444038223,22.3055444038223,2750.96277809229,0.0,1.0
2025-05-27,23.1901,23.1901,23.14,23.14,1497,22.4738797239829,22.4738797239829,22.4253270496015,22.4253270496015,1544.70790652819,0.0,1.0
2025-05-28,23.165,23.1695,23.13,23.13,917,22.4495549310293,22.4539159496863,22.4156358970303,22.4156358970303,946.22388128681,0.0,1.0
2025-05-29,23.195,23.22,23.18,23.22,208,22.4786283887427,22.5028562701705,22.464091659886,22.5028562701705,214.628753879669,0.0,1.0
2025-05-30,23.215,23.215,23.19,23.19,178,22.498010693885,22.498010693885,22.4737828124571,22.4737828124571,183.672683608563,0.0,1.0
2025-06-02,23.105,23.11,23.1,23.1,551,22.5125474227417,22.5174192140039,22.5076756314795,22.5076756314795,565.500418985883,0.125,1.0
2025-06-03,23.14,23.14,23.14,23.14,102,22.5466499615772,22.5466499615772,22.5466499615772,22.5466499615772,104.684288088131,0.0,1.0
2025-06-04,23.25,23.25,23.1917,23.2,5403,22.6538293693462,22.6538293693462,22.5970242832287,22.6051114567239,5545.18831902129,0.0,1.0
2025-06-05,23.14,23.16,23.14,23.16,104,22.5466499615772,22.5661371266261,22.5466499615772,22.5661371266261,106.736921187898,0.0,1.0
2025-06-06,23.134,23.14,23.134,23.14,1037,22.5408038120626,22.5466499615772,22.5408038120626,22.5466499615772,1064.29026222933,0.0,1.0
2025-06-09,23.1523,23.155,23.1523,23.155,876,22.5586345680823,22.5612653353639,22.5586345680823,22.5612653353639,899.053297698067,0.0,1.0
2025-06-10,23.185,23.185,23.15,23.17,1092,22.5904960829373,22.5904960829373,22.5563935441017,22.5758807091506,1120.73767247293,0.0,1.0
2025-06-11,23.18,23.2185,23.18,23.2185,1163,22.585624291675,22.6231370843942,22.585624291675,22.6231370843942,1193.60614751467,0.0,1.0
2025-06-12,23.1886,23.1886,23.185,23.185,1328,22.5940037726461,22.5940037726461,22.5904960829373,22.5904960829373,1362.94837824547,0.0,1.0
2025-06-13,23.135,23.155,23.11,23.15,1370,22.541778170315,22.5612653353639,22.5174192140039,22.5563935441017,1406.05367334058,0.0,1.0
2025-06-16,23.2001,23.23,23.1535,23.21,9263,22.6052088925492,22.6343422042973,22.5598037979853,22.6148550392484,9506.77020157213,0.0,1.0
2025-06-17,23.175,23.215,23.175,23.18,4927,22.5807525004128,22.6197268305106,22.5807525004128,22.585624291675,5056.66164127669,0.0,1.0
2025-06-18,23.21,23.255,23.2,23.2,2185,22.6148550392484,22.6587011606084,22.6051114567239,22.6051114567239,2242.50166149575,0.0,1.0
2025-06-20,23.265,23.2799,23.265,23.2692,1077,22.6684447431329,22.6829626810943,22.6684447431329,22.6725370477931,1105.34292422468,0.0,1.0
2025-06-23,23.325,23.33,23.31,23.32,1143,22.7269062382796,22.7317780295418,22.7122908644929,22.7220344470173,1173.079816517,0.0,1.0
2025-06-24,23.3895,23.41,23.3895,23.41,2218,22.7897523455623,22.8097266897374,22.7897523455623,22.8097266897374,2276.37010764191,0.0,1.0
2025-06-25,23.39,23.39,23.39,23.39,95,22.7902395246885,22.7902395246885,22.7902395246885,22.7902395246885,97.5000722389455,0.0,1.0
2025-06-26,23.445,23.46,23.445,23.46,597,22.843829228573,22.8584446023596,22.843829228573,22.8584446023596,612.710980280531,0.0,1.0
2025-06-27,23.43,23.4667,23.43,23.4667,4237,22.8292138547863,22.864972802651,22.8292138547863,22.864972802651,4348.50322185697,0.0,1.0
2025-06-30,23.5023,23.5167,23.5023,23.51,6490,22.8996599564381,22.9136907152733,22.8996599564381,22.9071625149819,6660.7944087448,0.0,1.0
2025-07-01,23.38,23.38,23.38,23.38,61,22.8949830368263,22.8949830368263,22.8949830368263,22.8949830368263,62.2922496909479,0.1175,1.0
2025-07-02,23.4348,23.45,23.4167,23.4167,5315,22.9486462134909,22.96353089023,22.9309216971108,22.9309216971108,5427.59519848177,0.0,1.0
2025-07-03,23.48,23.51,23.45,23.45,6319,22.9929085416887,23.0222861931474,22.96353089023,22.96353089023,6452.8643573295,0.0,1.0
2025-07-07,23.3641,23.39,23.3307,23.37,2202,22.8794128815532,22.9047755873126,22.8467057629292,22.8851904863401,2248.6480954011,0.0,1.0
2025-07-08,23.3108,23.38,23.29,23.33,6846,22.8272185874616,22.8949830368263,22.8068500824502,22.8460202843951,6991.02854728242,0.0,1.0
2025-07-09,23.37,23.39,23.33,23.37,1793,22.8851904863401,22.9047755873126,22.8460202843951,22.8851904863401,1830.9836671454,0.0,1.0
2025-07-10,23.39,23.46,23.38,23.39,6366,22.9047755873126,22.9733234407162,22.8949830368263,22.9047755873126,6500.86002512415,0.0,1.0
2025-07-11,23.3044,23.3044,23.28,23.3,6554,22.8209513551504,22.8209513551504,22.7970575319639,22.8166426329364,6692.84269630281,0.0,1.0
2025-07-14,23.345,23.3567,23.345,23.3567,2268,22.8607091101245,22.8721663941934,22.8607091101245,22.8721663941934,2316.04626719786,0.0,1.0
2025-07-15,23.28,23.32,23.2785,23.305,4185,22.7970575319639,22.8362277339089,22.795588649391,22.8215389081795,4273.65680256749,0.0,1.0
2025-07-16,23.33,23.35,23.29,23.29,5559,22.8460202843951,22.8656053853676,22.8068500824502,22.8068500824502,5676.76419724556,0.0,1.0
2025-07-17,23.35,23.37,23.32,23.3533,7955,22.8656053853676,22.8851904863401,22.8362277339089,22.8688369270281,8123.52207035229,0.0,1.0
2025-07-18,23.3841,23.42,23.35,23.35,2516,22.8989979825257,22.9341532387713,22.8656053853676,22.8656053853676,2569.3000036463,0.0,1.0
2025-07-21,23.42,23.46,23.42,23.46,857,22.9341532387713,22.9733234407162,22.9341532387713,22.9733234407162,875.155048936758,0.0,1.0
2025-07-22,23.4509,23.4509,23.445,23.445,1256,22.9644122197738,22.9644122197738,22.9586346149869,22.9586346149869,1282.60763298082,0.0,1.0
2025-07-23,23.4639,23.4639,23.46,23.46,274,22.9771425354059,22.9771425354059,22.9733234407162,22.9733234407162,279.804531398683,0.0,1.0
2025-07-24,23.4442,23.4514,23.4442,23.4442,417,22.957851210948,22.9649018472981,22.957851210948,22.957851210948,425.833903625003,0.0,1.0
2025-07-25,23.4555,23.515,23.4555,23.48,1809,22.9689167929974,23.0271824683906,22.9689167929974,22.9929085416887,1847.32261788401,0.0,1.0
2025-07-28,23.445,23.47,23.445,23.47,752,22.9586346149869,22.9831159912025,22.9586346149869,22.9831159912025,767.930684714634,0.0,1.0
2025-07-29,23.45,23.47,23.4492,23.47,374,22.96353089023,22.9831159912025,22.9627474861911,22.9831159912025,381.922973514991,0.0,1.0
2025-07-30,23.4361,23.47,23.42,23.43,7601,22.9499192450541,22.9831159912025,22.9341532387713,22.9439457892575,7762.02278526057,0.0,1.0
2025-07-31,23.415,23.44,23.415,23.44,174,22.9292569635282,22.9537383397438,22.9292569635282,22.9537383397438,177.686089282375,0.0,1.0
2025-08-01,23.2809,23.3,23.2809,23.3,621,22.9183480622865,22.9371506192319,22.9183480622865,22.9371506192319,630.823777556227,0.12296,1.0
2025-08-04,23.3795,23.42,23.32,23.3292,5997,23.0154125709155,23.0552818670562,22.9568391605359,22.9658958895358,6091.86826731835,0.0,1.0
2025-08-05,23.36,23.36,23.3,23.35,7751,22.9962162431441,22.9962162431441,22.9371506192319,22.986371972492,7873.61529764622,0.0,1.0
2025-08-06,23.385,23.39,23.3501,23.39,570,23.0208269197741,23.0257490551002,22.9864704151986,23.0257490551002,579.01699389219,0.0,1.0
2025-08-07,23.36,23.38,23.36,23.38,1524,22.9962162431441,23.0159047844481,22.9962162431441,23.0159047844481,1548.10859419595,0.0,1.0
2025-08-08,23.36,23.38,23.355,23.355,2808,22.9962162431441,23.0159047844481,22.991294107818,22.991294107818,2852.42055938467,0.0,1.0
2025-08-11,23.37,23.43,23.35,23.35,2845,23.0060605137961,23.0651261377083,22.986371972492,22.986371972492,2890.00587302329,0.0,1.0
2025-08-12,23.4,23.4199,23.35,23.35,2092,23.0355933257522,23.0551834243497,22.986371972492,22.986371972492,2125.09394951308,0.0,1.0
2025-08-13,23.4631,23.47,23.43,23.43,718,23.0977106735665,23.1045032203164,23.0651261377083,23.0651261377083,729.358248446652,0.0,1.0
2025-08-14,23.42,23.4285,23.41,23.41,878,23.0552818670562,23.0636494971105,23.0454375964042,23.0454375964042,891.889334451479,0.0,1.0
2025-08-15,23.42,23.42,23.4,23.4,589,23.0552818670562,23.0552818670562,23.0355933257522,23.0355933257522,598.317560355263,0.0,1.0
2025-08-18,23.41,23.56,23.4,23.41,32776,23.0454375964042,23.1931016561847,23.0355933257522,23.0454375964042,33294.4929680884,0.0,1.0
2025-08-19,23.41,23.47,23.39,23.43,1727,23.0454375964042,23.1045032203164,23.0257490551002,23.0651261377083,1754.31990956458,0.0,1.0
2025-08-20,23.4052,23.42,23.3804,23.39,6186,23.0407123464912,23.0552818670562,23.0162985552742,23.0257490551002,6283.85811266156,0.0,1.0
2025-08-21,23.365,23.3662,23.34,23.355,7314,23.0011383784701,23.0023196909483,22.97652770184,22.991294107818,7429.70226899555,0.0,1.0
2025-08-22,23.5354,23.5354,23.45,23.45,684,23.1688847503807,23.1688847503807,23.0848146790123,23.0848146790123,694.820392670626,0.0,1.0
2025-08-25,23.5147,23.53,23.5147,23.53,287,23.148507110131,23.1635688442286,23.148507110131,23.1635688442286,291.540135521155,0.0,1.0
2025-08-26,23.5485,23.5485,23.54,23.54,567,23.1817807449348,23.1817807449348,23.1734131148806,23.1734131148806,575.969536029599,0.0,1.0
2025-08-27,23.575,23.58,23.54,23.57,803,23.2078680621627,23.2127901974887,23.1734131148806,23.2029459268367,815.702887886716,0.0,1.0
2025-08-28,23.575,23.64,23.56,23.59,1464,23.2078680621627,23.2718558214009,23.1931016561847,23.2226344681408,1487.15943694415,0.0,1.0
2025-08-29,23.5573,23.58,23.5573,23.58,1033,23.1904437031086,23.2127901974887,23.1904437031086,23.2127901974887,1049.34132401865,0.0,1.0
2025-09-02,23.3837,23.3837,23.35,23.35,660,23.1439984341723,23.1439984341723,23.110643886037,23.110643886037,666.835596446148,0.12642,1.0
2025-09-03,23.45,23.46,23.41,23.41,925,23.2096188063199,23.2195162983481,23.1700288382067,23.1700288382067,934.580191988916,0.0,1.0
2025-09-04,23.4988,23.4988,23.45,23.45,1351,23.2579185674179,23.2579185674179,23.2096188063199,23.2096188063199,1364.99225878597,0.0,1.0
2025-09-05,23.5263,23.5263,23.5245,23.5245,638,23.2851366704956,23.2851366704956,23.2833551219305,23.2833551219305,644.607743231276,0.0,1.0
2025-09-08,23.535,23.57,23.535,23.57,500,23.2937474885602,23.3283887106592,23.2937474885602,23.3283887106592,505.178482156173,0.0,1.0
2025-09-09,23.5004,23.52,23.5,23.5,7120,23.2595021661424,23.2789012505178,23.2591062664613,23.2591062664613,7193.74158590388,0.0,1.0
2025-09-10,23.52,23.53,23.52,23.53,216,23.2789012505178,23.2887987425461,23.2789012505178,23.2887987425461,218.237104291466,0.0,1.0
2025-09-11,23.575,23.5804,23.575,23.5804,193,23.3333374566734,23.3386821023686,23.3333374566734,23.3386821023686,194.998894112282,0.0,1.0
2025-09-12,23.5554,23.5554,23.54,23.555,529,23.3139383722979,23.3139383722979,23.2986962345744,23.3135424726168,534.47883412123,0.0,1.0
2025-09-15,23.625,23.649,23.57,23.57,3374,23.3828249168148,23.4065788976827,23.3283887106592,23.3283887106592,3408.94439758984,0.0,1.0
2025-09-16,23.6184,23.64,23.5974,23.5974,3603,23.3762925720761,23.3976711548572,23.3555078388167,23.3555078388167,3640.31614241737,0.0,1.0
2025-09-17,23.585,23.61,23.5401,23.61,3200,23.3432349487017,23.3679786787724,23.2987952094947,23.3679786787724,3233.14228579949,0.0,1.0
2025-09-18,23.63,23.63,23.61,23.6203,2487,23.3877736628289,23.3877736628289,23.3679786787724,23.3781730955615,2512.7577702448,0.0,1.0
2025-09-19,23.632,23.632,23.632,23.632,12,23.3897531612346,23.3897531612346,23.3897531612346,23.3897531612346,12.1242835717481,0.0,1.0
2025-09-22,23.66,23.6795,23.58,23.63,3194,23.4174661389138,23.4367662483689,23.3382862026875,23.3877736628289,3227.08014401362,0.0,1.0
2025-09-23,23.64,23.68,23.64,23.65,3497,23.3976711548572,23.4372611229703,23.3976711548572,23.4075686468855,3533.21830420026,0.0,1.0
2025-09-24,23.61,23.64,23.59,23.63,4192,23.3679786787724,23.3976711548572,23.3481836947158,23.3877736628289,4235.41639439734,0.0,1.0
2025-09-25,23.55,23.55,23.55,23.55,687,23.3085937266027,23.3085937266027,23.3085937266027,23.3085937266027,694.115234482579,0.0,1.0
2025-09-26,23.59,23.6,23.59,23.6,375,23.3481836947158,23.3580811867441,23.3481836947158,23.3580811867441,378.883861617129,0.0,1.0
2025-09-29,23.71,23.71,23.601,23.601,849,23.4669535990552,23.4669535990552,23.3590709359469,23.3590709359469,857.793062701178,0.0,1.0
2025-09-30,23.625,23.625,23.625,23.625,137,23.3828249168148,23.3828249168148,23.3828249168148,23.3828249168148,138.418904110791,0.0,1.0
2025-10-01,23.54,23.54,23.54,23.54,12,23.416496184695,23.416496184695,23.416496184695,23.416496184695,12.0632906721813,0.11902,1.0
2025-10-02,23.54,23.56,23.54,23.56,375,23.416496184695,23.4363912536709,23.416496184695,23.4363912536709,376.977833505665,0.0,1.0
2025-10-03,23.52,23.52,23.52,23.52,126,23.396601115719,23.396601115719,23.396601115719,23.396601115719,126.664552057904,0.0,1.0
2025-10-06,23.5256,23.5256,23.5256,23.5256,27,23.4021717350323,23.4021717350323,23.4021717350323,23.4021717350323,27.1424040124079,0.0,1.0
2025-10-07,23.5131,23.54,23.5,23.54,1260,23.3897373169223,23.416496184695,23.3767060467431,23.416496184695,1266.64552057904,0.0,1.0
2025-10-08,23.47,23.47,23.4599,23.46,2487,23.3468634432792,23.3468634432792,23.3368164334463,23.3369159087912,2500.11699180957,0.0,1.0
2025-10-09,23.4,23.42,23.4,23.42,758,23.2772307018633,23.2971257708393,23.2772307018633,23.2971257708393,761.997860792786,0.0,1.0
2025-10-10,23.2608,23.33,23.2608,23.33,1601,23.1387610217907,23.2075979604475,23.1387610217907,23.2075979604475,1609.44403051352,0.0,1.0
2025-10-13,23.4007,23.41,23.31,23.36,3263,23.2779270292775,23.2871782363513,23.1877028914715,23.2374405639114,3280.20978861063,0.0,1.0
2025-10-14,23.4402,23.48,23.29,23.33,11347,23.317219790505,23.3568109777671,23.1678078224956,23.2075979604475,11406.8466047701,0.0,1.0
2025-10-15,23.49,23.5,23.42,23.4868,6901,23.3667585122551,23.3767060467431,23.2971257708393,23.363575301219,6937.39741072693,0.0,1.0
2025-10-16,23.4399,23.46,23.415,23.4329,8646,23.3169213644704,23.3369159087912,23.2921520035953,23.3099580903288,8691.60092930661,0.0,1.0
2025-10-17,23.4747,23.475,23.4107,23.4107,6310,23.3515387844885,23.3518372105231,23.2878745637655,23.2878745637655,6343.280345122,0.0,1.0
2025-10-20,23.52,23.535,23.5,23.535,2081,23.396601115719,23.411522417451,23.3767060467431,23.411522417451,2091.97565740078,0.0,1.0
2025-10-21,23.5,23.52,23.5,23.52,2591,23.3767060467431,23.396601115719,23.3767060467431,23.396601115719,2604.66551096848,0.0,1.0
2025-10-22,23.445,23.48,23.44,23.4604,1429,23.3219946070592,23.3568109777671,23.3170208398152,23.3373138101707,1436.53686421226,0.0,1.0
2025-10-23,23.51,23.52,23.51,23.52,1044,23.3866535812311,23.396601115719,23.3866535812311,23.396601115719,1049.50628847977,0.0,1.0
2025-10-24,23.578,23.59,23.578,23.59,728,23.4542968157493,23.4662338571349,23.4542968157493,23.4662338571349,731.839634112332,0.0,1.0
2025-10-27,23.6441,23.6441,23.57,23.61,1587,23.5200500187148,23.5200500187148,23.4463387881589,23.4861289261108,1595.37019139598,0.0,1.0
2025-10-28,23.61,23.62,23.61,23.62,672,23.4861289261108,23.4960764605988,23.4861289261108,23.4960764605988,675.544277642153,0.0,1.0
2025-10-29,23.545,23.545,23.545,23.545,25,23.421469951939,23.421469951939,23.421469951939,23.421469951939,25.1318555670443,0.0,1.0
2025-10-30,23.5,23.51,23.4904,23.5,2745,23.3767060467431,23.3866535812311,23.3671564136346,23.3767060467431,2759.47774126147,0.0,1.0
2025-10-31,23.5,23.54,23.48,23.49,4064,23.3767060467431,23.416496184695,23.3568109777671,23.3667585122551,4085.43444097873,0.0,1.0
2025-11-03,23.3077,23.409,23.3077,23.33,2111,23.3077,23.409,23.3077,23.33,2111,0.12293,1.0
2025-11-04,23.231,23.32,23.231,23.3135,2776,23.231,23.32,23.231,23.3135,2776,0.0,1.0
2025-11-05,23.33,23.33,23.315,23.32,4077,23.33,23.33,23.315,23.32,4077,0.0,1.0
2025-11-06,23.345,23.36,23.34,23.35,2660,23.345,23.36,23.34,23.35,2660,0.0,1.0
2025-11-07,23.3544,23.3544,23.335,23.35,3252,23.3544,23.3544,23.335,23.35,3252,0.0,1.0
2025-11-10,23.475,23.49,23.42,23.42,4878,23.475,23.49,23.42,23.42,4878,0.0,1.0
2025-11-11,23.4736,23.48,23.46,23.46,743,23.4736,23.48,23.46,23.46,743,0.0,1.0
2025-11-12,23.445,23.52,23.445,23.485,1756,23.445,23.52,23.445,23.485,1756,0.0,1.0
2025-11-13,23.3278,23.3278,23.3195,23.3195,588,23.3278,23.3278,23.3195,23.3195,588,0.0,1.0
2025-11-14,23.3428,23.41,23.305,23.32,7774,23.3428,23.41,23.305,23.32,7774,0.0,1.0
2025-11-17,23.2948,23.3,23.27,23.3,1066,23.2948,23.3,23.27,23.3,1066,0.0,1.0
2025-11-18,23.29,23.32,23.2855,23.2855,2493,23.29,23.32,23.2855,23.2855,2493,0.0,1.0
2025-11-19,23.315,23.33,23.291,23.3,3978,23.315,23.33,23.291,23.3,3978,0.0,1.0
2025-11-20,23.31,23.38,23.31,23.38,1906,23.31,23.38,23.31,23.38,1906,0.0,1.0
2025-11-21,23.38,23.3999,23.38,23.38,1227,23.38,23.3999,23.38,23.38,1227,0.0,1.0
2025-11-24,23.435,23.4499,23.3701,23.41,3877,23.435,23.4499,23.3701,23.41,3877,0.0,1.0
2025-11-25,23.523,23.523,23.5,23.5,200,23.523,23.523,23.5,23.5,200,0.0,1.0
2025-11-26,23.5746,23.59,23.55,23.55,2355,23.5746,23.59,23.55,23.55,2355,0.0,1.0