date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-23,25.1599,25.1599,25.1599,25.1599,0,21.3105912352782,21.3105912352782,21.3105912352782,21.3105912352782,0,0.0,1.0
2021-09-24,25.2254,25.25,25.215,25.25,215,21.3660701412321,21.3869064936973,21.3572612767753,21.3869064936973,253.835214625353,0.0,1.0
2021-09-27,25.0049,25.0049,25.0049,25.0049,52,21.1793052746238,21.1793052746238,21.1793052746238,21.1793052746238,61.3927030721784,0.0,1.0
2021-09-28,24.94,25.01,24.925,24.98,1156,21.1243345723885,21.1836250062324,21.111629479422,21.1582148202993,1364.80701445074,0.0,1.0
2021-09-29,24.6095,25.0,24.6095,25.0,2546,20.8443990240255,21.1751549442547,20.8443990240255,21.1751549442547,3005.88119272627,0.0,1.0
2021-09-30,24.2123,24.2123,24.2123,24.2123,52,20.5079681622712,20.5079681622712,20.5079681622712,20.5079681622712,61.3927030721782,0.0,1.0
2021-10-01,24.4986,24.52,24.39,24.39,574,20.7504660366928,20.768591969325,20.6584811636149,20.6584811636149,677.680991604429,0.0,1.0
2021-10-04,24.7181,24.74,24.7181,24.74,200,20.9363838971033,20.9549333328345,20.9363838971033,20.9549333328345,236.12578104684,0.0,1.0
2021-10-05,24.685,24.685,24.6525,24.67,397,20.9083479919571,20.9083479919571,20.8808202905296,20.8956428989906,468.709675377977,0.0,1.0
2021-10-06,24.53,24.53,24.53,24.53,397,20.7770620313027,20.7770620313027,20.7770620313027,20.7770620313027,468.709675377978,0.0,1.0
2021-10-07,24.8968,24.8968,24.8968,24.8968,0,21.0877439046449,21.0877439046449,21.0877439046449,21.0877439046449,0,0.0,1.0
2021-10-08,25.3069,25.3069,25.26,25.26,200,21.4351011463504,21.4351011463504,21.395376555675,21.395376555675,236.12578104684,0.0,1.0
2021-10-11,25.755,25.755,25.755,25.755,26,21.8146446235712,21.8146446235712,21.8146446235712,21.8146446235712,30.6963515360892,0.0,1.0
2021-10-12,25.7744,25.7744,25.7744,25.7744,26,21.831076543808,21.831076543808,21.831076543808,21.831076543808,30.6963515360891,0.0,1.0
2021-10-13,26.345,26.345,26.345,26.345,60,22.3143782802556,22.3143782802556,22.3143782802556,22.3143782802556,70.8377343140521,0.0,1.0
2021-10-14,27.0387,27.0387,27.0387,27.0387,80,22.9019464796488,22.9019464796488,22.9019464796488,22.9019464796488,94.450312418736,0.0,1.0
2021-10-15,28.1054,28.1054,27.66,27.85,935,23.8054479908103,23.8054479908103,23.4281914303234,23.5891226078998,1103.88802639397,0.0,1.0
2021-10-18,27.725,28.55,27.7,28.55,898,23.4832468331785,24.1820269463389,23.4620716782342,24.1820269463389,1060.20475690031,0.0,1.0
2021-10-19,27.2847,28.37,27.2847,27.58,2985,23.1103100043003,24.0295658307403,23.1103100043003,23.3604309345018,3524.17728212408,0.0,1.0
2021-10-20,27.7674,27.7674,27.7674,27.7674,114,23.519159895964,23.519159895964,23.519159895964,23.519159895964,134.591695196698,0.0,1.0
2021-10-21,26.3059,26.5,26.3059,26.5,712,22.2812603379228,22.44566424091,22.2812603379228,22.44566424091,840.607780526751,0.0,1.0
2021-10-22,26.0855,26.32,26.0855,26.32,316,22.0945801719343,22.2932031253114,22.0945801719343,22.2932031253114,373.078734054006,0.0,1.0
2021-10-25,26.2814,26.2814,26.2814,26.2814,28,22.2605086860775,22.2605086860775,22.2605086860775,22.2605086860775,33.0576093465575,0.0,1.0
2021-10-26,26.025,26.025,26.0,26.0,208,22.0433362969692,22.0433362969692,22.0221611420249,22.0221611420249,245.570812288713,0.0,1.0
2021-10-27,25.0731,25.0731,25.0731,25.0731,60,21.2370710973117,21.2370710973117,21.2370710973117,21.2370710973117,70.8377343140521,0.0,1.0
2021-10-28,25.4145,25.4145,25.4145,25.4145,72,21.5262390132305,21.5262390132305,21.5262390132305,21.5262390132305,85.0052811768622,0.0,1.0
2021-10-29,25.3675,25.3675,25.31,25.31,144,21.4864297219353,21.4864297219353,21.4377268655635,21.4377268655635,170.010562353724,0.0,1.0
2021-11-01,25.2989,25.2989,25.24,25.24,151,21.4283250967682,21.4283250967682,21.3784364317196,21.3784364317196,178.274964690364,0.0,1.0
2021-11-02,25.06,25.1303,25.06,25.13,355,21.2259753161209,21.2855198518242,21.2259753161209,21.2852657499649,419.123261358142,0.0,1.0
2021-11-03,24.93,25.0,24.93,25.0,716,21.1158645104108,21.1751549442547,21.1158645104108,21.1751549442547,845.330296147687,0.0,1.0
2021-11-04,24.425,24.83,24.425,24.83,5505,20.6881263805369,21.0311638906338,20.6881263805369,21.0311638906338,6499.36212331426,0.0,1.0
2021-11-05,24.455,24.455,24.455,24.455,138,20.71353656647,20.71353656647,20.71353656647,20.71353656647,162.926788922319,0.0,1.0
2021-11-08,24.925,25.33,24.65,24.65,862,21.111629479422,21.4546669895189,20.8787027750352,20.8787027750352,1017.70211631188,0.0,1.0
2021-11-09,24.635,24.635,24.635,24.635,43,20.8659976820686,20.8659976820686,20.8659976820686,20.8659976820686,50.7670429250706,0.0,1.0
2021-11-10,24.575,24.9,24.575,24.85,1012,20.8151773102024,21.0904543244777,20.8151773102024,21.0481040145892,1194.79645209701,0.0,1.0
2021-11-11,25.2167,25.23,25.05,25.05,850,21.3587011873115,21.3699663697419,21.2175052541432,21.2175052541432,1003.53456944907,0.0,1.0
2021-11-12,25.265,25.265,25.265,25.265,25,21.3996115866638,21.3996115866638,21.3996115866638,21.3996115866638,29.515722630855,0.0,1.0
2021-11-15,25.0042,25.52,25.0042,25.52,681,21.1787123702854,21.6155981670952,21.1787123702854,21.6155981670952,804.008284464488,0.0,1.0
2021-11-16,24.55,24.5999,24.55,24.5999,100,20.7940021552582,20.8362677645269,20.7940021552582,20.8362677645269,118.06289052342,0.0,1.0
2021-11-17,24.395,24.77,24.395,24.77,1803,20.6627161946038,20.9803435187676,20.6627161946038,20.9803435187676,2128.67391613726,0.0,1.0
2021-11-18,24.58,24.58,24.58,24.58,1803,20.8194123411913,20.8194123411913,20.8194123411913,20.8194123411913,2128.67391613726,0.0,1.0
2021-11-19,25.145,25.145,24.99,24.99,501,21.2979708429314,21.2979708429314,21.166684882277,21.166684882277,591.495081522334,0.0,1.0
2021-11-22,25.4258,25.4258,25.14,25.14,400,21.5358101832653,21.5358101832653,21.2937358119426,21.2937358119426,472.251562093679,0.0,1.0
2021-11-23,25.315,25.315,25.315,25.315,400,21.4419618965523,21.4419618965523,21.4419618965523,21.4419618965523,472.251562093681,0.0,1.0
2021-11-24,25.62,25.62,25.62,25.62,30,21.7002987868723,21.7002987868723,21.7002987868723,21.7002987868723,35.4188671570259,0.0,1.0
2021-11-26,24.6142,25.05,24.6142,25.05,845,20.848379953155,21.2175052541432,20.848379953155,21.2175052541432,997.631424922898,0.0,1.0
2021-11-29,24.9,24.9,24.75,24.75,221,21.0904543244777,21.0904543244777,20.9634033948122,20.9634033948122,260.918988056758,0.0,1.0
2021-11-30,24.6561,24.6561,24.6561,24.6561,25,20.8838695128416,20.8838695128416,20.8838695128416,20.8838695128416,29.5157226308549,0.0,1.0
2021-12-01,24.5703,24.5703,24.5703,24.5703,50,20.8111963810729,20.8111963810729,20.8111963810729,20.8111963810729,59.0314452617099,0.0,1.0
2021-12-02,24.53,24.77,24.48,24.77,1203,20.7770620313027,20.9803435187676,20.7347117214142,20.9803435187676,1420.29657299674,0.0,1.0
2021-12-03,24.667,24.667,24.5,24.5,799,20.8931018803973,20.8931018803973,20.7516518453696,20.7516518453696,943.322495282123,0.0,1.0
2021-12-06,24.59,24.59,24.59,24.59,25,20.827882403169,20.827882403169,20.827882403169,20.827882403169,29.5157226308549,0.0,1.0
2021-12-07,24.9092,24.9092,24.74,24.74,400,21.0982467814972,21.0982467814972,20.9549333328345,20.9549333328345,472.25156209368,0.0,1.0
2021-12-08,25.135,25.135,25.085,25.085,101,21.2895007809537,21.2895007809537,21.2471504710652,21.2471504710652,119.243519428654,0.0,1.0
2021-12-09,24.855,24.855,24.855,24.855,101,21.0523390455781,21.0523390455781,21.0523390455781,21.0523390455781,119.243519428654,0.0,1.0
2021-12-10,24.82,25.2,24.82,24.8899,3300,21.0226938286561,21.3445561838088,21.0226938286561,21.0818995618802,3896.07538727286,0.0,1.0
2021-12-13,24.975,26.33,24.975,26.33,501,21.1539797893105,22.3016731872891,21.1539797893105,22.3016731872891,591.495081522333,0.0,1.0
2021-12-14,24.785,24.8299,24.658,24.66,3421,20.9930486117341,21.031079190014,20.8854788246173,20.8871728370129,4038.9314848062,0.0,1.0
2021-12-15,24.48,24.48,24.2901,24.2901,605,20.7347117214142,20.7347117214142,20.5738652444577,20.5738652444577,714.280487666692,0.0,1.0
2021-12-16,25.27,25.27,24.98,24.98,704,21.4038466176527,21.4038466176527,21.1582148202993,21.1582148202993,831.162749284875,0.0,1.0
2021-12-17,25.1958,25.1958,25.1958,25.1958,5,21.3409987577781,21.3409987577781,21.3409987577781,21.3409987577781,5.903144526171,0.0,1.0
2021-12-20,24.8841,24.8841,24.8841,24.8841,10,21.0769869259332,21.0769869259332,21.0769869259332,21.0769869259332,11.806289052342,0.0,1.0
2021-12-21,25.0097,25.17,24.95,25.04,2250,21.5253073064129,21.6632740457668,21.4739248089742,21.5513858603894,2614.21703295429,0.4037,1.0
2021-12-22,25.4802,25.57,25.44,25.57,425,21.9302564696443,22.0075453853896,21.8956572000122,22.0075453853896,493.796550669142,0.0,1.0
2021-12-23,25.5945,25.5945,25.5945,25.5945,425,22.0286320049415,22.0286320049415,22.0286320049415,22.0286320049415,493.796550669143,0.0,1.0
2021-12-27,25.9222,26.67,25.65,26.67,5076,22.3106762999275,22.9542915693524,22.0763996533142,22.9542915693524,5897.67362634487,0.0,1.0
2021-12-28,25.7259,25.95,25.69,25.95,594,22.1417251400076,22.3346031580313,22.1108267872765,22.3346031580313,690.153296699932,0.0,1.0
2021-12-29,25.6139,25.6484,25.6139,25.6484,249,22.0453291649132,22.0750225679557,22.0453291649132,22.0750225679557,289.306684980274,0.0,1.0
2021-12-30,25.58,25.62,25.58,25.62,338,22.0161521688802,22.0505793028425,22.0161521688802,22.0505793028425,392.713492061577,0.0,1.0
2021-12-31,25.785,26.26,25.785,25.85,608,22.1925912304369,22.601413446239,22.1925912304369,22.2485353231256,706.419536016091,0.0,1.0
2022-01-03,25.85,25.85,25.77,25.77,445,22.2485353231256,22.2485353231256,22.179681055201,22.179681055201,517.034035406514,0.0,1.0
2022-01-04,26.1443,26.1443,26.0,26.0,360,22.5018329612531,22.5018329612531,22.3776370754842,22.3776370754842,418.274725272685,0.0,1.0
2022-01-05,26.1025,26.15,26.0398,26.14,1089,22.4658566062625,22.5067388278427,22.4118920737766,22.4981320443522,1265.28104394987,0.0,1.0
2022-01-06,25.835,25.835,25.835,25.835,35,22.2356251478897,22.2356251478897,22.2356251478897,22.2356251478897,40.6655982904001,0.0,1.0
2022-01-07,26.0376,26.059,25.9068,25.94,1090,22.4099985814087,22.4284170980785,22.297421853352,22.3259963745407,1266.44291818674,0.0,1.0
2022-01-10,25.8434,25.8434,25.8434,25.8434,82,22.2428548460218,22.2428548460218,22.2428548460218,22.2428548460218,95.2736874232229,0.0,1.0
2022-01-11,26.4399,26.45,26.385,26.385,525,22.7562494812344,22.7649423325599,22.7089982398711,22.7089982398711,609.983974355999,0.0,1.0
2022-01-12,26.5808,26.5808,26.5808,26.5808,80,22.8775190606165,22.8775190606165,22.8775190606165,22.8775190606165,92.9499389494857,0.0,1.0
2022-01-13,26.645,26.67,26.645,26.67,539,22.932774610626,22.9542915693524,22.932774610626,22.9542915693524,626.250213672159,0.0,1.0
2022-01-14,26.5257,26.5257,26.48,26.48,1033,22.8300956835835,22.8300956835835,22.7907626830316,22.7907626830316,1200.21608668523,0.0,1.0
2022-01-18,26.56,26.61,26.56,26.61,363,22.8596169509561,22.902650868409,22.8596169509561,22.902650868409,421.760347983292,0.0,1.0
2022-01-19,27.0026,27.0026,26.895,26.895,445,23.2405531882488,23.2405531882488,23.1479441978903,23.1479441978903,517.034035406514,0.0,1.0
2022-01-20,27.7207,27.7207,27.43,27.43,703,23.8586063107067,23.8586063107067,23.6084071146358,23.6084071146358,816.797588518605,0.0,1.0
2022-01-21,27.57,28.15,27.52,28.15,1147,23.7289020835038,24.2280955259569,23.6858681660509,24.2280955259569,1332.66974968825,0.0,1.0
2022-01-24,26.8775,27.24,26.61,27.24,31475,23.1328823267818,23.4448782283149,22.902650868409,23.4448782283149,36569.9916054382,0.0,1.0
2022-01-25,26.9515,26.9515,26.92,26.92,316,23.196572524612,23.196572524612,23.1694611566167,23.1694611566167,367.152258850468,0.0,1.0
2022-01-26,27.1031,27.1031,27.1031,27.1031,10,23.327051362329,23.327051362329,23.327051362329,23.327051362329,11.6187423686857,0.0,1.0
2022-01-27,27.0612,27.0612,27.0397,27.04,681,23.2909889395035,23.2909889395035,23.2724843549988,23.2727425585035,791.236355307498,0.0,1.0
2022-01-28,26.5863,26.5863,26.5863,26.5863,216,22.8822527915363,22.8822527915363,22.8822527915363,22.8822527915363,250.964835163612,0.0,1.0
2022-01-31,26.5201,26.5201,26.5201,26.5201,21,22.8252758848288,22.8252758848288,22.8252758848288,22.8252758848288,24.3993589742399,0.0,1.0
2022-02-01,26.8355,26.96,26.821,26.915,454,23.0967338361214,23.203888290579,23.08425400006,23.1651577648714,527.49090353833,0.0,1.0
2022-02-02,26.9828,26.9828,26.9828,26.9828,2,23.2235117569375,23.2235117569375,23.2235117569375,23.2235117569375,2.32374847373714,0.0,1.0
2022-02-03,26.9514,26.9514,26.9514,26.9514,13,23.1964864567771,23.1964864567771,23.1964864567771,23.1964864567771,15.1043650792914,0.0,1.0
2022-02-04,27.2717,27.2717,27.085,27.085,640,23.4721617319801,23.4721617319801,23.3114730842111,23.3114730842111,743.599511595884,0.0,1.0
2022-02-07,27.4314,27.4314,27.3157,27.3157,790,23.6096120643245,23.6096120643245,23.5100315793386,23.5100315793386,917.88064712617,0.0,1.0
2022-02-08,27.4114,27.62,27.4114,27.62,351,23.5923984973433,23.7719360009566,23.5923984973433,23.7719360009566,407.817857140869,0.0,1.0
2022-02-09,28.0192,28.0192,28.0192,28.0192,3,24.1155187979002,24.1155187979002,24.1155187979002,24.1155187979002,3.48562271060572,0.0,1.0
2022-02-10,28.0414,28.33,28.0414,28.33,172,24.1346258572493,24.3830176287872,24.1346258572493,24.3830176287872,199.842368741394,0.0,1.0
2022-02-11,27.5389,28.03,27.35,28.03,4447,23.7021349868481,24.12481412407,23.5395528467112,24.12481412407,5166.85473135454,0.0,1.0
2022-02-14,27.745,27.91,27.33,27.34,1124,23.8795207945888,24.0215327221832,23.5223392797301,23.5309460632207,1305.94664224027,0.0,1.0
2022-02-15,27.6344,27.6344,27.6344,27.6344,239,23.7843297691831,23.7843297691831,23.7843297691831,23.7843297691831,277.687942611588,0.0,1.0
2022-02-16,27.9958,27.9958,27.6329,27.6329,1765,24.0953789245323,24.0953789245323,23.7830387516595,23.7830387516595,2050.70802807303,0.0,1.0
2022-02-17,27.9376,28.15,27.9376,28.15,1166,24.0452874446172,24.2280955259569,24.0452874446172,24.2280955259569,1354.74536018875,0.0,1.0
2022-02-18,27.9551,27.9855,27.9551,27.9855,370,24.0603493157257,24.086513937537,24.0603493157257,24.086513937537,429.893467641371,0.0,1.0
2022-02-22,28.1306,28.51,28.1306,28.29,5942,24.2113983659852,24.5379397316174,24.2113983659852,24.3485904948249,6903.85671547304,0.0,1.0
2022-02-23,27.9813,28.19,27.9813,28.19,285,24.082899088471,24.2625226599192,24.082899088471,24.2625226599192,331.134157507542,0.0,1.0
2022-02-24,28.2654,28.42,28.0801,28.4,2704,24.3274178074381,24.4604786802023,24.1679341093578,24.4432651132212,3141.70793649261,0.0,1.0
2022-02-25,28.2409,28.37,28.2409,28.37,429,24.3063311878862,24.4174447627495,24.3063311878862,24.4174447627495,498.444047616617,0.0,1.0
2022-02-28,28.3392,28.455,28.3,28.455,1419,24.3909358695985,24.4906024224193,24.3571972783155,24.4906024224193,1648.6995421165,0.0,1.0
2022-03-01,29.3298,29.49,28.9,29.18,12777,25.2435238421744,25.3814045136934,24.8736042877497,25.1145942254857,14845.2671244698,0.0,1.0
2022-03-02,30.064,30.39,29.78,29.8,61107,25.8754338860522,26.1560150278448,25.6310012349199,25.6482148019011,70998.6489923276,0.0,1.0
2022-03-03,31.1353,31.395,30.62,30.66,11184,26.797478601397,27.0209967686471,26.3539710481279,26.3883981820902,12994.4014651381,0.0,1.0
2022-03-04,32.1465,32.4747,31.73,31.8,82882,27.6677965479635,27.9502711821241,27.3093240155813,27.3695715000152,96298.460500141,0.0,1.0
2022-03-07,36.6958,37.26,34.2256,35.11,42969,31.5832805613289,32.0688752858669,29.4572329034881,30.2184168353942,49924.5740840056,0.0,1.0
2022-03-08,35.37,35.678,33.59,34.9,28855,30.442193206149,30.7072821376586,28.9101857448274,30.0376743820922,33525.8811048426,0.0,1.0
2022-03-09,31.81,34.74,29.16,34.74,66803,27.3781782835058,29.8999658462431,25.0973806585045,29.8999658462431,77616.6846455312,0.0,1.0
2022-03-10,34.36,35.0,32.34,34.87,29645,29.5729080736014,30.1237422169979,27.8343378085061,30.0118540316205,34443.7617519688,0.0,1.0
2022-03-11,35.4167,37.16,34.6873,36.65,21492,30.48238688505,31.9828074509612,29.8546080972478,31.5438614929421,24971.0010987793,0.0,1.0
2022-03-14,31.5,36.07,30.57,35.85,24705,27.1113679952981,31.044668050489,26.310937130675,30.8553188136964,28704.1030218381,0.0,1.0
2022-03-15,31.715,32.95,30.73,31.79,4919,27.2964138403454,28.3593516014309,26.4486456665242,27.3609647165247,5715.2593711565,0.0,1.0
2022-03-16,32.735,34.8,31.6997,31.88,6862,28.1743057563836,29.9516065471865,27.2832454616048,27.4384257679398,7972.78101339214,0.0,1.0
2022-03-17,32.02,33.8,31.22,31.22,7725,27.5589207368078,29.0909281981294,26.8703780575621,26.8703780575621,8975.47847980971,0.0,1.0
2022-03-18,31.1036,32.8748,31.06,31.81,9746,26.7701950977319,28.2946285895818,26.732669521713,27.3781782835058,11323.6263125211,0.0,1.0
2022-03-21,31.155,31.6,31.1475,31.6,7551,26.8144339648734,27.1974358302038,26.8079788772555,27.1974358302038,8773.31236259459,0.0,1.0
2022-03-22,30.535,31.42,30.4,31.42,4152,26.280813388458,27.0425137273736,26.1646218113353,27.0425137273736,4824.10183147831,0.0,1.0
2022-03-23,32.4451,32.85,31.0,31.0,7800,27.924795102992,28.2732837665252,26.6810288207696,26.6810288207696,9062.61904757484,0.0,1.0
2022-03-24,33.63,34.33,33.0,33.0,13324,28.9446128787897,29.5470877231297,28.4023855188837,28.4023855188837,15480.8123320368,0.0,1.0
2022-03-25,32.7111,33.0,32.5,32.51,5658,28.1537355438412,28.4023855188837,27.9720463443552,27.9806531278458,6573.88443220236,0.0,1.0
2022-03-28,31.76,32.125,31.76,32.08,4710,27.335144366053,27.6492919634588,27.335144366053,27.6105614377512,5472.42765565096,0.0,1.0
2022-03-29,31.39,31.52,31.2037,31.3,1874,27.0166933769018,27.1285815622793,26.8563490004725,26.9392323254867,2177.35231989171,0.0,1.0
2022-03-30,31.915,32.51,31.7497,32.51,4726,27.4685495101568,27.9806531278458,27.3262793790577,27.9806531278458,5491.01764344087,0.0,1.0
2022-03-31,31.5205,32.01,31.5205,32.01,3158,27.1290119014538,27.5503139533172,27.1290119014538,27.5503139533172,3669.19884003095,0.0,1.0
2022-04-01,31.93,32.0899,31.75,31.785,3044,27.4814596853927,27.6190821534069,27.3265375825624,27.3566613247794,3536.74517702793,0.0,1.0
2022-04-04,31.85,32.96,31.84,32.96,3847,27.4126054174681,28.3679583849215,27.4039986339775,28.3679583849215,4469.73018923339,0.0,1.0
2022-04-05,32.0592,32.22,32.0,32.0,3432,27.5926593280908,27.7310564066192,27.5417071698267,27.5417071698267,3987.55238093294,0.0,1.0
2022-04-06,31.8921,32.25,31.82,32.06,4826,27.4488399759634,27.7568767570909,27.3867850669964,27.5933478707701,5607.20506712772,0.0,1.0
2022-04-07,31.6509,31.73,31.5,31.65,4380,27.2412443581708,27.3093240155813,27.1113679952981,27.2404697476567,5089.00915748435,0.0,1.0
2022-04-08,31.8556,31.91,31.71,31.71,2153,27.4174252162228,27.4642461184115,27.2921104486001,27.2921104486001,2501.51523197803,0.0,1.0
2022-04-11,30.94,31.86,30.94,31.86,7921,26.6293881198262,27.4212122009587,26.6293881198262,27.4212122009587,9203.20583023593,0.0,1.0
2022-04-12,31.4053,31.48,31.06,31.17,33729,27.0298617556424,27.094154428317,26.732669521713,26.8273441401093,39188.8561353401,0.0,1.0
2022-04-13,31.51,31.68,31.27,31.68,1402,27.1199747787887,27.2662900981284,26.913411975015,27.2662900981284,1628.94768008974,0.0,1.0
2022-04-14,31.6569,31.95,31.44,31.95,58524,27.2464084282652,27.4986732523738,27.0597272943547,27.4986732523738,67997.5278384962,0.0,1.0
2022-04-18,32.035,32.21,31.42,31.42,61019,27.5718309120437,27.7224496231287,27.0425137273736,27.0425137273736,70896.4040594832,0.0,1.0
2022-04-19,31.794,32.33,31.52,32.28,47434,27.3644074299209,27.8257310250155,27.1285815622793,27.7826971075626,55112.3425516238,0.0,1.0
2022-04-20,31.72,32.51,31.33,31.68,33048,27.3007172320907,27.9806531278458,26.9650526759584,27.2662900981284,38397.6197800325,0.0,1.0
2022-04-21,31.8165,31.909,31.28,31.28,11825,27.3837726927747,27.4633854400625,26.9220187585056,26.9220187585056,13739.1628509708,0.0,1.0
2022-04-22,31.1995,31.75,31.1995,31.75,1005,26.8527341514065,27.3265375825624,26.8527341514065,27.3265375825624,1167.68360805291,0.0,1.0
2022-04-25,30.19,30.21,29.77,30.0,11903,25.9838793580333,26.0010929250145,25.6223944514294,25.8203504717125,13829.7890414466,0.0,1.0
2022-04-26,30.1726,30.26,29.75,29.75,827,25.9689035547597,26.0441268424673,25.6051808844482,25.6051808844482,960.86999389031,0.0,1.0
2022-04-27,30.43,30.62,30.36,30.62,2364,26.190442161807,26.3539710481279,26.130194677373,26.3539710481279,2746.67069595731,0.0,1.0
2022-04-28,30.035,30.11,29.987,29.987,4084,25.8504742139295,25.9150250901088,25.8091616531748,25.8091616531748,4745.09438337124,0.0,1.0
2022-04-29,29.4113,29.8799,29.4113,29.8799,2584,25.3136691276226,25.7169830019907,25.3136691276226,25.7169830019907,3002.28302806839,0.0,1.0
2022-05-02,28.587,28.75,28.22,28.75,29952,24.6042119644948,24.7445025353911,24.2883430103909,24.7445025353911,34800.4571426875,0.0,1.0
2022-05-03,28.51,28.87,28.41,28.74,3794,24.5379397316174,24.847783937278,24.4518718967117,24.7358957519006,4408.15085467937,0.0,1.0
2022-05-04,28.89,28.89,28.55,28.55,1291,24.8649975042591,24.8649975042591,24.5723668655797,24.5723668655797,1499.97963979733,0.0,1.0
2022-05-05,28.3431,29.27,28.28,29.27,1253,24.3942925151598,25.1920552769008,24.3399837113343,25.1920552769008,1455.82841879632,0.0,1.0
2022-05-06,27.905,28.1,27.8,28.1,4229,24.0172293304379,24.185061608504,23.9268581037869,24.185061608504,4913.56614771719,0.0,1.0
2022-05-09,26.8513,26.9392,26.63,26.92,83442,23.1103325540365,23.1859861809186,22.9198644353901,23.1694611566167,96949.1100727871,0.0,1.0
2022-05-10,26.885,27.04,26.65,26.6701,3048,23.1393374143997,23.2727425585035,22.9370780023713,22.9543776371873,3541.3926739754,0.0,1.0
2022-05-11,26.9645,26.99,26.96,26.99,1788,23.2077613431497,23.2297086410507,23.203888290579,23.2297086410507,2077.43113552101,0.0,1.0
2022-05-12,26.6008,26.6286,26.173,26.228,3765,22.8947326275977,22.9186594857014,22.526534429871,22.5738717390692,4374.45650181016,0.0,1.0
2022-05-13,26.7304,26.7304,26.3,26.32,1806,23.0062765416355,23.0062765416355,22.6358405802013,22.6530541471824,2098.34487178463,0.0,1.0
2022-05-16,26.8206,26.8399,26.45,26.8,2496,23.0839097287204,23.1005208208572,22.7649423325599,23.0661797547298,2900.03809522395,0.0,1.0
2022-05-17,26.9297,27.008,26.89,26.89,2287,23.1778097366025,23.2452008513337,23.143640806145,23.143640806145,2657.20637971843,0.0,1.0
2022-05-18,26.48,26.96,26.48,26.96,798,22.7907626830316,23.203888290579,22.7907626830316,23.203888290579,927.175641021118,0.0,1.0
2022-05-19,27.79,27.79,25.58,25.58,5744,23.9182513202963,23.9182513202963,22.0161521688802,22.0161521688802,6673.80561657308,0.0,1.0
2022-05-20,27.7111,27.7111,27.676,27.676,316,23.8503437985557,23.8503437985557,23.8201339885038,23.8201339885038,367.152258850469,0.0,1.0
2022-05-23,27.7743,27.8795,27.6,27.6,2349,23.9047386702161,23.995282032537,23.7547224339755,23.7547224339755,2729.24258240428,0.0,1.0
2022-05-24,27.3203,27.3203,27.27,27.2701,413,23.5139906997442,23.5139906997442,23.4706985787867,23.4707846466216,479.85405982672,0.0,1.0
2022-05-25,27.2492,27.2492,27.18,27.2,826,23.4527964691263,23.4527964691263,23.3932375273715,23.4104510943527,959.708119653438,0.0,1.0
2022-05-26,27.2318,27.329,27.1801,27.329,2203,23.4378206658527,23.521478601381,23.3933235952064,23.521478601381,2559.60894382146,0.0,1.0
2022-05-27,27.9055,27.935,27.74,27.8,3876,24.0176596696124,24.0430496809096,23.8752174028435,23.9268581037869,4503.42454210259,0.0,1.0
2022-05-31,27.6331,29.5,27.6331,29.5,12120,23.7832108873293,25.390011297184,23.7832108873293,25.390011297184,14081.9157508471,0.0,1.0
2022-06-01,27.4916,27.4916,27.4916,27.4916,222,23.6614249009377,23.6614249009377,23.6614249009377,23.6614249009377,257.936080584823,0.0,1.0
2022-06-02,28.815,28.815,27.84,27.84,6655,24.8004466280799,24.8004466280799,23.9612852377492,23.9612852377492,7732.27304636032,0.0,1.0
2022-06-03,28.2049,28.62,28.2049,28.62,3391,24.2753467673201,24.6326143500137,24.2753467673201,24.6326143500137,3939.91553722133,0.0,1.0
2022-06-06,28.1801,28.29,28.0194,28.0194,13030,24.2540019442635,24.3485904948249,24.11569093357,24.11569093357,15139.2213063975,0.0,1.0
2022-06-07,28.0856,28.09,27.93,28.09,3147,24.1726678402776,24.1764548250135,24.0387462891643,24.1764548250135,3656.41822342539,0.0,1.0
2022-06-08,28.03,28.075,27.98,28.051,994,24.12481412407,24.1635446497776,24.0817802066172,24.1428883694002,1154.90299144736,0.0,1.0
2022-06-09,27.385,28.0,27.385,28.0,4476,23.5696765889282,24.0989937735983,23.5696765889282,24.0989937735983,5200.54908422373,0.0,1.0
2022-06-10,26.83,26.94,26.7,26.94,882,23.0920001052015,23.1866747235978,22.9801119198241,23.1866747235978,1024.77307691808,0.0,1.0
2022-06-13,26.0176,26.255,25.82,26.1,2387,22.3927850144276,22.5971100544937,22.2227149726539,22.4637049103899,2773.39380340527,0.0,1.0
2022-06-14,25.4809,25.825,25.4102,25.825,2246,21.9308589444886,22.2270183643992,21.8700089852103,22.2270183643992,2609.56953600681,0.0,1.0
2022-06-15,26.07,26.07,25.83,25.91,1243,22.4378845599182,22.4378845599182,22.2313217561445,22.300176024069,1444.20967642763,0.0,1.0
2022-06-16,25.4635,25.55,25.24,25.5399,1767,21.915883141215,21.9903318184085,21.7235215302008,21.981638967083,2053.03177654677,0.0,1.0
2022-06-17,25.2011,25.265,24.9315,25.265,8039,21.6900411424225,21.7450384889272,21.4580022595167,21.7450384889272,9340.30699018642,0.0,1.0
2022-06-21,25.3175,25.42,25.3175,25.34,4176,21.7902241022527,21.8784436330311,21.7902241022527,21.8095893651065,4851.98681316315,0.0,1.0
2022-06-22,24.8589,24.8589,24.68,24.68,1857,21.3955170113751,21.3955170113751,21.2415416547288,21.2415416547288,2157.60045786494,0.0,1.0
2022-06-23,24.1535,24.5,24.12,24.5,12044,20.7883945039503,21.0866195518985,20.7595617792568,21.0866195518985,13993.613308845,0.0,1.0
2022-06-24,23.36,23.6,23.01,23.01,17724,20.1054462339735,20.3120090377472,19.8042088118035,19.8042088118035,20593.0589742585,0.0,1.0
2022-06-27,23.7284,24.12,23.59,24.12,1403,20.4225201377661,20.7595617792568,20.3034022542566,20.7595617792568,1630.1095543266,0.0,1.0
2022-06-28,23.8147,23.92,23.8147,23.92,721,20.4967966792897,20.5874261094454,20.4967966792897,20.5874261094454,837.71132478224,0.0,1.0
2022-06-29,23.91,23.91,23.91,23.91,12,20.5788193259549,20.5788193259549,20.5788193259549,20.5788193259549,13.9424908424228,0.0,1.0
2022-06-30,23.145,23.225,23.11,23.225,1288,19.9204003889262,19.9892546568508,19.8902766467092,19.9892546568508,1496.49401708672,0.0,1.0
2022-07-01,22.7019,22.7019,22.455,22.51,1568,19.539033812459,19.539033812459,19.3265323280768,19.3738696372749,1821.81880340992,0.0,1.0
2022-07-05,22.245,22.27,22.0,22.0,962,19.1457898747748,19.1673068335012,18.9349236792558,18.9349236792558,1117.72301586757,0.0,1.0
2022-07-06,22.145,22.145,22.05,22.06,1107,19.0597220398691,19.0597220398691,18.9779575967087,18.9865643801993,1286.19478021351,0.0,1.0
2022-07-07,22.515,22.515,22.22,22.22,1774,19.3781730290202,19.3781730290202,19.1242729160484,19.1242729160484,2061.16489620485,0.0,1.0
2022-07-08,22.515,22.515,22.43,22.43,216,19.3781730290202,19.3781730290202,19.3050153693504,19.3050153693504,250.964835163612,0.0,1.0
2022-07-11,22.145,22.145,21.91,21.91,377,19.0597220398691,19.0597220398691,18.8574626278407,18.8574626278407,438.026587299451,0.0,1.0
2022-07-12,21.49,21.889,21.49,21.88,1695,18.4959777212367,18.8393883825105,18.4959777212367,18.831642277369,1969.37683149223,0.0,1.0
2022-07-13,21.5083,21.65,21.49,21.53,4453,18.5117281350245,18.6336862570859,18.4959777212367,18.530404855199,5173.82597677574,0.0,1.0
2022-07-14,20.785,20.91,20.785,20.91,235,17.8891994851515,17.9967842787836,17.8891994851515,17.9967842787836,273.040445664114,0.0,1.0
2022-07-15,20.9724,21.0,20.68,20.68,418,18.0504906077648,18.0742453301987,17.7988282585005,17.7988282585005,485.663431011062,0.0,1.0
2022-07-18,21.6271,21.85,21.14,21.14,1398,18.6139767228924,18.8058219268973,18.1947402990667,18.1947402990667,1624.30018314227,0.0,1.0
2022-07-19,21.4587,21.4587,21.3901,21.42,1705,18.4690384889112,18.4690384889112,18.4099959541659,18.4357302368027,1980.99557386092,0.0,1.0
2022-07-20,21.79,21.93,21.79,21.93,2255,18.7541812259538,18.8746761948218,18.7541812259538,18.8746761948218,2620.02640413863,0.0,1.0
2022-07-21,21.8608,21.8608,21.8608,21.8608,43,18.8151172530671,18.8151172530671,18.8151172530671,18.8151172530671,49.9605921853485,0.0,1.0
2022-07-22,22.1729,22.55,22.14,22.55,1221,19.0837349658078,19.4082967712372,19.0554186481238,19.4082967712372,1418.64844321653,0.0,1.0
2022-07-25,22.21,22.21,22.1266,22.17,6518,19.1156661325578,19.1156661325578,19.0438855582465,19.0812389985955,7573.09627590935,0.0,1.0
2022-07-26,22.155,22.21,22.155,22.21,2510,19.0683288233597,19.1156661325578,19.0683288233597,19.1156661325578,2916.30433454011,0.0,1.0
2022-07-27,22.3312,22.3312,22.1,22.1,2897,19.2199803484635,19.2199803484635,19.0209915141615,19.0209915141615,3365.94966420826,0.0,1.0
2022-07-28,22.6796,22.6796,22.6796,22.6796,518,19.519840685275,19.519840685275,19.519840685275,19.519840685275,601.85085469792,0.0,1.0
2022-07-29,23.615,23.615,23.38,23.495,1005,20.324919212983,20.324919212983,20.1226598009546,20.2216378110962,1167.68360805291,0.0,1.0
2022-08-01,23.6053,23.99,23.6053,23.94,572,20.3165706329972,20.6476735938794,20.3165706329972,20.6046396764266,664.592063488822,0.0,1.0
2022-08-02,22.8899,23.09,22.8899,23.08,1078,19.7008413420817,19.8730630797281,19.7008413420817,19.8644562962375,1252.50042734432,0.0,1.0
2022-08-03,22.81,22.81,22.81,22.81,25,19.6320731419921,19.6320731419921,19.6320731419921,19.6320731419921,29.0468559217142,0.0,1.0
2022-08-04,23.0246,23.0246,23.01,23.01,176,19.8167747156997,19.8167747156997,19.8042088118035,19.8042088118035,204.489865688869,0.0,1.0
2022-08-05,23.3291,23.38,23.28,23.28,1437,20.0788512729876,20.1226598009546,20.0365919660489,20.0365919660489,1669.61327838014,0.0,1.0
2022-08-08,23.2399,23.32,23.2,23.32,1540,20.0020787642517,20.0710191000112,19.9677376981243,20.0710191000112,1789.2863247776,0.0,1.0
2022-08-09,23.4399,23.77,23.4399,23.77,853,20.1742144340631,20.4583243570869,20.1742144340631,20.4583243570869,991.078724048892,0.0,1.0
2022-08-10,23.9404,23.9404,23.87,23.87,428,20.6049839477662,20.6049839477662,20.5443921919926,20.5443921919926,497.282173379748,0.0,1.0
2022-08-11,24.4437,24.4437,24.4,24.4,128,21.0381633608466,21.0381633608466,21.0005517169928,21.0005517169928,148.719902319177,0.0,1.0
2022-08-12,24.0215,24.08,23.96,24.02,3604,20.6747849618747,20.7251346452946,20.6218532434077,20.6734939443511,4187.39474967433,0.0,1.0
2022-08-15,23.5231,23.55,23.08,23.55,1585,20.2458228727047,20.2689751202943,19.8644562962375,20.2689751202943,1841.57066543668,0.0,1.0
2022-08-16,23.7631,23.86,23.65,23.86,47300,20.4523856764784,20.535785408502,20.3550429552,20.535785408502,54956.6514038833,0.0,1.0
2022-08-17,23.4569,23.59,23.4569,23.52,552,20.1888459659971,20.3034022542566,20.1888459659971,20.2431547698226,641.354578751451,0.0,1.0
2022-08-18,23.43,23.43,23.363,23.363,113,20.1656937184075,20.1656937184075,20.1080282690206,20.1080282690206,131.291788766148,0.0,1.0
2022-08-19,23.525,23.55,23.47,23.55,304,20.2474581615679,20.2689751202943,20.2001208523697,20.2689751202943,353.209768008045,0.0,1.0
2022-08-22,23.5748,23.5748,23.34,23.57,2638,20.2903199433509,20.2903199433509,20.0882326669923,20.2861886872755,3065.02423685929,0.0,1.0
2022-08-23,23.5655,23.6701,23.5655,23.67,204,20.2823156347047,20.3723425900161,20.2823156347047,20.3722565221812,237.022344321188,0.0,1.0
2022-08-24,23.4452,23.4452,23.4452,23.4452,4,20.1787760293131,20.1787760293131,20.1787760293131,20.1787760293131,4.64749694747429,0.0,1.0
2022-08-25,23.7356,23.7356,23.7356,23.7356,2,20.4287170218793,20.4287170218793,20.4287170218793,20.4287170218793,2.32374847373714,0.0,1.0
2022-08-26,23.8055,24.238,23.8055,23.95,438,20.4888784384784,20.8611218244456,20.4888784384784,20.6132464599171,508.900915748434,0.0,1.0
2022-08-29,23.3607,23.49,23.14,23.32,842,20.1060487088178,20.2173344193509,19.9160969971809,20.0710191000112,978.298107443337,0.0,1.0
2022-08-30,23.0856,23.171,23.04,23.171,433,19.8692760949922,19.9427780260017,19.8300291622752,19.9427780260017,503.091544564091,0.0,1.0
2022-08-31,22.9491,22.98,22.9491,22.98,120,19.7517935003459,19.7783884613318,19.7517935003459,19.7783884613318,139.424908424229,0.0,1.0
2022-09-01,22.035,22.07,22.02,22.07,298,18.9650474214728,18.9951711636898,18.952137246237,18.9951711636898,346.238522586835,0.0,1.0
2022-09-02,21.8976,21.92,21.8976,21.92,289,18.8467902163124,18.8660694113313,18.8467902163124,18.8660694113313,335.781654455017,0.0,1.0
2022-09-06,22.195,22.9,22.09,22.9,469,19.102755957322,19.7095341934072,19.012384730671,19.7095341934072,544.919017091359,0.0,1.0
2022-09-07,21.9955,22.1154,21.9694,21.98,498,18.9310506266851,19.034245960737,18.9085869217747,18.9177101122747,578.613369960548,0.0,1.0
2022-09-08,22.435,22.435,22.15,22.15,105,19.3093187610957,19.3093187610957,19.0640254316144,19.0640254316144,121.9967948712,0.0,1.0
2022-09-09,22.6254,22.6254,22.6254,22.6254,164,19.4731919187561,19.4731919187561,19.4731919187561,19.4731919187561,190.547374846446,0.0,1.0
2022-09-12,23.0963,23.18,22.985,22.985,324,19.8784853533271,19.9505241311432,19.7826918530771,19.7826918530771,376.447252745417,0.0,1.0
2022-09-13,22.9062,22.9186,22.9062,22.9186,354,19.7148703991714,19.7255428106997,19.7148703991714,19.7255428106997,411.303479851473,0.0,1.0
2022-09-14,22.995,23.14,22.89,23.14,1003,19.7912986365676,19.9160969971809,19.7009274099166,19.9160969971809,1165.35985957918,0.0,1.0
2022-09-15,22.759,22.759,22.759,22.759,1,19.5881785461902,19.5881785461902,19.5881785461902,19.5881785461902,1.16187423686857,0.0,1.0
2022-09-16,23.02,23.02,23.02,23.02,42,19.8128155952941,19.8128155952941,19.8128155952941,19.8128155952941,48.7987179484799,0.0,1.0
2022-09-19,22.94,23.01,22.85,22.85,248,19.7439613273695,19.8042088118035,19.6665002759544,19.6665002759544,288.144810743405,0.0,1.0
2022-09-20,22.93,22.93,22.9,22.9,107,19.7353545438789,19.7353545438789,19.7095341934072,19.7095341934072,124.320543344937,0.0,1.0
2022-09-21,22.6037,22.6037,22.47,22.47,300,19.4545151985816,19.4545151985816,19.3394425033127,19.3394425033127,348.562271060571,0.0,1.0
2022-09-22,22.6457,22.69,22.6457,22.67,1073,19.490663689242,19.5287917401052,19.490663689242,19.5115781731241,1246.69105615998,0.0,1.0
2022-09-23,21.87,22.02,21.77,22.02,33403,18.8230354938784,18.952137246237,18.7369676589727,18.952137246237,38810.0851341209,0.0,1.0
2022-09-26,21.217,21.98,21.217,21.98,545,18.2610125319441,18.9177101122747,18.2610125319441,18.9177101122747,633.221459093372,0.0,1.0
2022-09-27,21.015,21.0472,19.92,19.92,681,18.0871555054346,18.1148693482742,17.1447127132171,17.1447127132171,791.236355307497,0.0,1.0
2022-09-28,21.455,21.455,21.21,21.211,620,18.4658539790197,18.4658539790197,18.2549877835007,18.2558484618498,720.362026858515,0.0,1.0
2022-09-29,21.935,21.935,21.73,21.85,525,18.8789795865671,18.8789795865671,18.7025405250104,18.8058219268973,609.983974356,0.0,1.0
2022-09-30,21.455,21.455,21.455,21.455,140,18.4658539790197,18.4658539790197,18.4658539790197,18.4658539790197,162.6623931616,0.0,1.0
2022-10-03,21.59,21.69,21.56,21.56,257,18.5820455561424,18.6681133910481,18.5562252056707,18.5562252056707,298.601678875223,0.0,1.0
2022-10-04,22.42,22.42,22.05,22.05,229,19.2964085858598,19.2964085858598,18.9779575967087,18.9779575967087,266.069200242903,0.0,1.0
2022-10-05,22.7401,22.8,22.24,22.3,5806,19.571911725393,19.6234663585015,19.1414864830295,19.193127183973,6745.84181925891,0.0,1.0
2022-10-06,22.4511,22.58,22.45,22.58,517,19.3231756825155,19.4341171217089,19.3222289363315,19.4341171217089,600.688980461051,0.0,1.0
2022-10-07,21.99,22.19,21.99,22.19,312,18.9263168957653,19.0984525655767,18.9263168957653,19.0984525655767,362.504761902993,0.0,1.0
2022-10-10,21.9885,22.18,21.9885,22.18,2324,18.9250258782417,19.0898457820861,18.9250258782417,19.0898457820861,2700.19572648255,0.0,1.0
2022-10-11,21.84,21.9,21.84,21.9,341,18.7972151434067,18.8488558443501,18.7972151434067,18.8488558443501,396.199114772183,0.0,1.0
2022-10-12,22.405,22.405,21.56,21.56,1156,19.2834984106239,19.2834984106239,18.5562252056707,18.5562252056707,1343.12661782007,0.0,1.0
2022-10-13,22.275,22.275,21.98,21.98,157,19.1716102252465,19.1716102252465,18.9177101122747,18.9177101122747,182.414255188366,0.0,1.0
2022-10-14,21.865,21.865,21.865,21.865,14,18.8187321021331,18.8187321021331,18.8187321021331,18.8187321021331,16.26623931616,0.0,1.0
2022-10-17,21.6,21.7501,21.6,21.7501,534,18.590652339633,18.7198401598265,18.590652339633,18.7198401598265,620.440842487817,0.0,1.0
2022-10-18,21.535,21.57,21.535,21.57,304,18.5347082469443,18.5648319891613,18.5347082469443,18.5648319891613,353.209768008045,0.0,1.0
2022-10-19,21.455,21.455,21.455,21.455,81,18.4658539790197,18.4658539790197,18.4658539790197,18.4658539790197,94.1118131863543,0.0,1.0
2022-10-20,21.81,21.8288,21.81,21.8288,1000,18.771394792935,18.7875755458973,18.771394792935,18.7875755458973,1161.87423686857,0.0,1.0
2022-10-21,21.9429,21.9429,21.79,21.79,101,18.8857789455247,18.8857789455247,18.7541812259538,18.7541812259538,117.349297923726,0.0,1.0
2022-10-24,21.7567,21.7567,21.7567,21.7567,2,18.7255206369302,18.7255206369302,18.7255206369302,18.7255206369302,2.32374847373715,0.0,1.0
2022-10-25,21.8301,21.8301,21.75,21.75,162,18.788694427751,18.788694427751,18.7197540919916,18.7197540919916,188.223626372709,0.0,1.0
2022-10-26,22.5055,22.5055,22.12,22.13,4926,19.3699965847042,19.3699965847042,19.0382050811427,19.0468118646333,5723.39249081458,0.0,1.0
2022-10-27,22.2552,22.3,22.2552,22.3,415,19.1545687939352,19.193127183973,19.1545687939352,19.193127183973,482.177808300457,0.0,1.0
2022-10-28,21.7054,21.7054,21.7054,21.7054,12,18.6813678376236,18.6813678376236,18.6813678376236,18.6813678376236,13.9424908424229,0.0,1.0
2022-10-31,21.3204,21.3204,21.3204,21.3204,1,18.3500066732366,18.3500066732366,18.3500066732366,18.3500066732366,1.16187423686857,0.0,1.0
2022-11-01,22.1,22.1,21.82,21.82,1395,19.0209915141615,19.0209915141615,18.7800015764256,18.7800015764256,1620.81456043166,0.0,1.0
2022-11-02,22.115,22.1281,22.11,22.11,11278,19.0339016893974,19.04517657577,19.0295982976521,19.0295982976521,13103.6176434037,0.0,1.0
2022-11-03,21.7406,21.7406,21.58,21.58,1407,18.7116637155104,18.7116637155104,18.5734387726519,18.5734387726519,1634.75705127408,0.0,1.0
2022-11-04,23.0586,23.0586,23.0586,23.0586,6,19.8460377795677,19.8460377795677,19.8460377795677,19.8460377795677,6.97124542121141,0.0,1.0
2022-11-07,22.7964,22.86,22.62,22.75,2647,19.6203679164449,19.6751070594449,19.4685442556712,19.5804324410486,3075.48110499111,0.0,1.0
2022-11-08,23.0421,23.11,22.81,22.81,5024,19.8318365868082,19.8902766467092,19.6320731419921,19.6320731419921,5837.25616602771,0.0,1.0
2022-11-09,23.03,23.37,23.03,23.37,202,19.8214223787846,20.114053017464,19.8214223787846,20.114053017464,234.698595847452,0.0,1.0
2022-11-10,23.64,23.6405,23.6,23.6,372,20.3464361717094,20.346866510884,20.3120090377472,20.3120090377472,432.217216115109,0.0,1.0
2022-11-11,24.8143,24.82,24.8143,24.82,103,21.3571307570072,21.3620366235968,21.3571307570072,21.3620366235968,119.673046397463,0.0,1.0
2022-11-14,25.0748,25.11,25.0748,25.0845,74025,21.5813374669365,21.6116333448234,21.5813374669365,21.5896860469224,86007.7403841961,0.0,1.0
2022-11-15,25.19,25.31,25.1,25.1,364,21.6804876127479,21.7837690146348,21.6030265613328,21.6030265613328,422.92222222016,0.0,1.0
2022-11-16,24.2602,24.98,24.11,24.98,73847,20.8802288837947,21.4997451594459,20.7509549957663,21.4997451594459,85800.9267700332,0.0,1.0
2022-11-17,23.72,23.7472,23.67,23.73,404,20.415290439634,20.4387008907284,20.3722565221812,20.4238972231246,469.397191694903,0.0,1.0
2022-11-18,23.695,23.8,23.695,23.8,1008,20.3937734809076,20.4841447075586,20.3937734809076,20.4841447075586,1171.16923076352,0.0,1.0
2022-11-21,23.2672,23.2672,23.2672,23.2672,15,20.025575283181,20.025575283181,20.025575283181,20.025575283181,17.4281135530285,0.0,1.0
2022-11-22,23.69,23.69,23.581,23.581,478,20.3894700891623,20.3894700891623,20.2956561491151,20.2956561491151,555.375885223177,0.0,1.0
2022-11-23,23.585,23.585,23.585,23.585,18,20.2990988625113,20.2990988625113,20.2990988625113,20.2990988625113,20.9137362636343,0.0,1.0
2022-11-25,23.445,23.445,23.445,23.445,18,20.1786038936433,20.1786038936433,20.1786038936433,20.1786038936433,20.9137362636343,0.0,1.0
2022-11-28,23.3777,23.3777,23.3777,23.3777,32,20.1206802407518,20.1206802407518,20.1206802407518,20.1206802407518,37.1799755797942,0.0,1.0
2022-11-29,23.8,23.8,23.8,23.8,11,20.4841447075586,20.4841447075586,20.4841447075586,20.4841447075586,12.7806166055543,0.0,1.0
2022-11-30,24.5498,24.5498,24.5498,24.5498,10,21.1294813336816,21.1294813336816,21.1294813336816,21.1294813336816,11.6187423686857,0.0,1.0
2022-12-01,24.78,25.07,24.76,25.07,9212,21.3276094896345,21.5772062108611,21.3103959226534,21.5772062108611,10703.1854700333,0.0,1.0
2022-12-02,25.325,25.325,24.92,24.92,412,21.7966791898706,21.7966791898706,21.4481044585025,21.4481044585025,478.692185589852,0.0,1.0
2022-12-05,25.0525,25.355,25.0525,25.35,652,21.5621443397526,21.8224995403423,21.5621443397526,21.8181961485971,757.542002438307,0.0,1.0
2022-12-06,25.2575,25.31,25.2575,25.31,111,21.7385834013093,21.7837690146348,21.7385834013093,21.7837690146348,128.968040292411,0.0,1.0
2022-12-07,25.8769,25.8769,25.8769,25.8769,24,22.2716875707152,22.2716875707152,22.2716875707152,22.2716875707152,27.8849816848457,0.0,1.0
2022-12-08,25.5943,25.5943,25.5943,25.5943,44,22.0284598692717,22.0284598692717,22.0284598692717,22.0284598692717,51.1224664222171,0.0,1.0
2022-12-09,25.3578,25.555,25.3578,25.555,109,21.8249094397197,21.9946352101538,21.8249094397197,21.9946352101538,126.644291818674,0.0,1.0
2022-12-12,25.285,25.45,25.2732,25.39,6043,21.7622520559083,21.9042639835028,21.7520960513895,21.8526232825593,7021.20601339679,0.0,1.0
2022-12-13,25.2929,25.65,25.2929,25.65,623,21.7690514148659,22.0763996533142,21.7690514148659,22.0763996533142,723.84764956912,0.0,1.0
2022-12-14,25.22,25.27,25.22,25.27,303,21.7063079632196,21.7493418806725,21.7063079632196,21.7493418806725,352.047893771178,0.0,1.0
2022-12-15,24.7052,25.288,24.7,25.288,2332,21.2632307491251,21.7648340909555,21.25875522171,21.7648340909555,2709.4907203775,0.0,1.0
2022-12-16,24.46,24.83,24.46,24.81,6001,21.204876757059,21.5256373621331,21.204876757059,21.508298951048,6922.20292915101,0.1774,1.0
2022-12-19,24.0601,24.2,24.0601,24.2,241,20.8581952274127,20.9794774129529,20.8581952274127,20.9794774129529,277.995485073387,0.0,1.0
2022-12-20,24.4872,24.76,24.4872,24.76,356,21.2284569961347,21.4649529233353,21.2284569961347,21.4649529233353,410.648932307576,0.0,1.0
2022-12-21,24.7633,24.7633,24.7633,24.7633,48,21.4678137611643,21.4678137611643,21.4678137611643,21.4678137611643,55.3683953673136,0.0,1.0
2022-12-22,24.4652,24.52,24.36,24.499,768,21.2093847439411,21.2568919903142,21.1181847016336,21.2386866586749,885.894325877017,0.0,1.0
2022-12-23,24.7402,24.7402,24.74,24.74,215,21.447787896361,21.447787896361,21.4476145122502,21.4476145122502,248.004270916092,0.0,1.0
2022-12-27,24.8052,24.8052,24.8052,24.8052,62,21.5041377323875,21.5041377323875,21.5041377323875,21.5041377323875,71.5175106827802,0.0,1.0
2022-12-28,24.955,24.955,24.955,24.955,4,21.6340024314148,21.6340024314148,21.6340024314148,21.6340024314148,4.61403294727614,0.0,1.0
2022-12-29,24.975,24.975,24.975,24.975,114,21.6513408424999,21.6513408424999,21.6513408424999,21.6513408424999,131.49993899737,0.0,1.0
2022-12-30,24.7579,24.77,24.69,24.77,1084,21.4631323901713,21.4736221288778,21.4042684845375,21.4736221288778,1250.40292871183,0.0,1.0
2023-01-03,24.9484,25.3,24.75,25.23,5868,21.6282807557568,21.9330900226326,21.4562837177927,21.8724055838348,6768.78633365407,0.0,1.0
2023-01-04,24.1601,24.92,24.11,24.92,17046,20.9448872828381,21.6036602120159,20.90145456307,21.6036602120159,19662.7014048173,0.0,1.0
2023-01-05,24.0304,24.0304,24.0304,24.0304,82,20.8324476869514,20.8324476869514,20.8324476869514,20.8324476869514,94.5876754191605,0.0,1.0
2023-01-06,24.6272,24.6272,24.1906,24.1906,2051,21.3498258737303,21.3498258737303,20.9713283597429,20.9713283597429,2365.84539371584,0.0,1.0
2023-01-09,24.939,24.939,24.939,24.939,2051,21.6201317025468,21.6201317025468,21.6201317025468,21.6201317025468,2365.84539371583,0.0,1.0
2023-01-10,25.1593,25.1593,25.03,25.035,975,21.811114300649,21.811114300649,21.6990214729839,21.7033560757552,1124.67053089856,0.0,1.0
2023-01-11,25.2268,25.29,25.2,25.2,1084,21.8696314380611,21.92442081709,21.8463979672071,21.8463979672071,1250.40292871183,0.0,1.0
2023-01-12,25.8249,25.87,25.352,25.352,1228,22.3881366215606,22.4272347385575,21.9781698914538,21.9781698914538,1416.50811481377,0.0,1.0
2023-01-13,25.9851,26.03,25.905,25.9399,1734,22.5270172943521,22.5659420272382,22.4575769579564,22.4878324852998,2000.18328264421,0.0,1.0
2023-01-17,26.0106,26.0106,25.99,25.99,7622,22.5491237684856,22.5491237684856,22.531265205068,22.531265205068,8792.03978103468,0.0,1.0
2023-01-18,26.31,26.4496,26.2,26.4496,655,22.8086797824293,22.9297018918032,22.7133185214614,22.9297018918032,755.547895116468,0.0,1.0
2023-01-19,26.48,26.48,26.48,26.48,33,22.9560562766526,22.9560562766526,22.9560562766526,22.9560562766526,38.065771815028,0.0,1.0
2023-01-20,26.3875,26.4399,26.3875,26.4384,5718,22.8758661253841,22.921292762427,22.8758661253841,22.9199923815956,6595.76009813122,0.0,1.0
2023-01-23,26.425,26.433,26.4105,26.433,2367,22.9083756461686,22.9153110106026,22.8958052981319,22.9153110106026,2730.35399655065,0.0,1.0
2023-01-24,26.642,26.642,26.42,26.45,2746,23.0964974064418,23.0964974064418,22.9040410433973,22.9300486600249,3167.53361830506,0.0,1.0
2023-01-25,26.7538,26.7538,26.7538,26.7538,106,23.1934191244074,23.1934191244074,23.1934191244074,23.1934191244074,122.271873102817,0.0,1.0
2023-01-26,26.8546,26.8546,26.75,26.75,452,23.2808047162762,23.2808047162762,23.1901248263012,23.1901248263012,521.385723042203,0.0,1.0
2023-01-27,26.5402,26.5402,26.342,26.342,5190,23.0082448940187,23.0082448940187,22.8364212401655,22.8364212401655,5986.70774909077,0.0,1.0
2023-01-30,26.3653,26.51,26.3653,26.5,8721,22.8566204890796,22.9820638932802,22.8566204890796,22.9733946877377,10059.7453332988,0.0,1.0
2023-01-31,26.7073,26.7073,26.7073,26.7073,83,23.1531073186346,23.1531073186346,23.1531073186346,23.1531073186346,95.7411836559796,0.0,1.0
2023-02-01,26.2701,26.37,26.05,26.29,16029,22.7740896523146,22.8606950156846,22.5832804383232,22.7913413713443,18489.5835279723,0.0,1.0
2023-02-02,26.2113,26.2113,26.08,26.08,634,22.7231147237245,22.7231147237245,22.6092880549509,22.6092880549509,731.324222143265,0.0,1.0
2023-02-03,25.5452,25.5452,25.53,25.53,985,22.1456589425357,22.1456589425357,22.132481750111,22.132481750111,1136.20561326675,0.0,1.0
2023-02-06,25.1554,25.39,25.0052,25.39,4829,21.8077333104874,22.0111128725154,21.6775218432384,22.0111128725154,5570.29127559911,0.0,1.0
2023-02-07,25.3508,25.3508,25.31,25.31,216,21.9771295867887,21.9771295867887,21.9417592281751,21.9417592281751,249.157779152911,0.0,1.0
2023-02-08,25.1103,25.15,25.1103,25.15,207,21.7686351934905,21.8030519394944,21.7686351934905,21.8030519394944,238.77620502154,0.0,1.0
2023-02-09,25.4802,25.4802,25.48,25.48,928,22.0893091065092,22.0893091065092,22.0891357223983,22.0891357223983,1070.45564376806,0.0,1.0
2023-02-10,24.7955,24.84,24.7955,24.84,186,21.4957286030113,21.5343065676756,21.4957286030113,21.5343065676756,214.55253204834,0.0,1.0
2023-02-13,24.7849,24.8,24.7849,24.8,4994,21.4865392451362,21.4996297455054,21.4865392451362,21.4996297455054,5760.62013467425,0.0,1.0
2023-02-14,24.89,24.89,24.77,24.79,2265,21.5776525953883,21.5776525953883,21.4736221288778,21.4909605399629,2612.69615639511,0.0,1.0
2023-02-15,24.3496,24.44,24.32,24.32,1395,21.1091687278693,21.1875383459739,21.0835078794634,21.0835078794634,1609.14399036255,0.0,1.0
2023-02-16,24.749,24.749,24.749,24.749,5,21.4554167972385,21.4554167972385,21.4554167972385,21.4554167972385,5.76754118409515,0.0,1.0
2023-02-17,24.6,24.6,24.24,24.24,175,21.3262456346546,21.3262456346546,21.014154235123,21.014154235123,201.863941443331,0.0,1.0
2023-02-21,25.2467,25.2467,25.2467,25.2467,115,21.8868831570908,21.8868831570908,21.8868831570908,21.8868831570908,132.653447234189,0.0,1.0
2023-02-22,24.9265,24.9265,24.9265,24.9265,45,21.6092951956186,21.6092951956186,21.6092951956186,21.6092951956186,51.9078706568565,0.0,1.0
2023-02-23,24.3479,24.3479,24.2812,24.2812,335,21.1076949629271,21.1076949629271,21.0498713619583,21.0498713619583,386.425259334376,0.0,1.0
2023-02-24,23.8087,23.8087,23.65,23.65,669,20.6402514000732,20.6402514000732,20.502671108113,20.502671108113,771.697010431933,0.0,1.0
2023-02-27,24.2198,24.2198,24.2198,24.2198,229,20.9966424399271,20.9966424399271,20.9966424399271,20.9966424399271,264.153386231559,0.0,1.0
2023-02-28,24.3341,24.3341,24.25,24.2699,1491,21.0957314592784,21.0957314592784,21.0228234406656,21.0400751596952,1719.88078109718,0.0,1.0
2023-03-01,24.8964,24.8964,24.8964,24.8964,56,21.5832008869355,21.5832008869355,21.5832008869355,21.5832008869355,64.596461261866,0.0,1.0
2023-03-02,24.295,24.295,24.295,24.295,12,21.061834865607,21.061834865607,21.061834865607,21.061834865607,13.8420988418284,0.0,1.0
2023-03-03,24.3751,24.3751,24.3751,24.3751,50,21.1312752020028,21.1312752020028,21.1312752020028,21.1312752020028,57.6754118409516,0.0,1.0
2023-03-06,24.3394,24.3394,24.2819,24.2819,234,21.1003261382159,21.1003261382159,21.0504782063463,21.0504782063463,269.920927415654,0.0,1.0
2023-03-07,23.8009,23.8009,23.8009,23.8009,29,20.63348941975,20.63348941975,20.63348941975,20.63348941975,33.451738867752,0.0,1.0
2023-03-08,23.9634,23.9959,23.9634,23.9959,119,20.7743640098163,20.8025389278296,20.7743640098163,20.8025389278296,137.267480181465,0.0,1.0
2023-03-09,23.68,23.68,23.68,23.68,6,20.5286787247407,20.5286787247407,20.5286787247407,20.5286787247407,6.92104942091419,0.0,1.0
2023-03-10,23.4675,23.71,23.4675,23.58,4583,20.3444581069616,20.5546863413683,20.3444581069616,20.4419866693152,5286.52824934164,0.0,1.0
2023-03-13,23.6964,23.6964,23.6964,23.6964,66,20.5428962218304,20.5428962218304,20.5428962218304,20.5428962218304,76.1315436300563,0.0,1.0
2023-03-14,23.646,23.646,23.6,23.6,697,20.499203425896,20.499203425896,20.4593250804003,20.4593250804003,803.995241062867,0.0,1.0
2023-03-15,23.1366,23.1366,22.99,22.99,3242,20.0575940955589,20.0575940955589,19.9305035423052,19.9305035423052,3739.67370376731,0.0,1.0
2023-03-16,23.1751,23.1751,22.98,23.0401,1656,20.0909705368977,20.0909705368977,19.9218343367627,19.9739362620734,1910.20964017232,0.0,1.0
2023-03-17,23.2896,23.2896,23.28,23.28,465,20.1902329403598,20.1902329403598,20.181910503039,20.181910503039,536.381330120851,0.0,1.0
2023-03-20,23.33,23.33,23.23,23.23,2552,20.2252565307517,20.2252565307517,20.1385644753263,20.1385644753263,2943.75302036217,0.0,1.0
2023-03-21,23.3136,23.3136,23.3136,23.3136,6,20.2110390336619,20.2110390336619,20.2110390336619,20.2110390336619,6.9210494209142,0.0,1.0
2023-03-22,23.5048,23.5048,23.5048,23.5048,3,20.3767942436353,20.3767942436353,20.3767942436353,20.3767942436353,3.4605247104571,0.0,1.0
2023-03-23,23.706,23.706,23.706,23.706,47,20.5512186591513,20.5512186591513,20.5512186591513,20.5512186591513,54.2148871304945,0.0,1.0
2023-03-24,23.875,23.875,23.81,23.81,2843,20.6977282328202,20.6977282328202,20.6413783967937,20.6413783967937,3279.42391727652,0.0,1.0
2023-03-27,24.05,24.05,24.05,24.05,52,20.8494393298147,20.8494393298147,20.8494393298147,20.8494393298147,59.9824283145898,0.0,1.0
2023-03-28,24.1049,24.1049,24.1049,24.1049,246,20.8970332682433,20.8970332682433,20.8970332682433,20.8970332682433,283.763026257482,0.0,1.0
2023-03-29,24.1472,24.1472,24.1472,24.1472,37,20.9337040076883,20.9337040076883,20.9337040076883,20.9337040076883,42.6798047623041,0.0,1.0
2023-03-30,24.0747,24.0747,24.0747,24.0747,41,20.8708522675048,20.8708522675048,20.8708522675048,20.8708522675048,47.2938377095804,0.0,1.0
2023-03-31,24.1352,24.1352,24.1352,24.1352,38,20.9233009610372,20.9233009610372,20.9233009610372,20.9233009610372,43.8333129991233,0.0,1.0
2023-04-03,23.8651,23.8651,23.8201,23.8201,462,20.6891457193331,20.6891457193331,20.6501342943917,20.6501342943917,532.920805410394,0.0,1.0
2023-04-04,23.5899,23.5899,23.582,23.582,435,20.4505691828024,20.4505691828024,20.4437205104237,20.4437205104237,501.776083016278,0.0,1.0
2023-04-05,23.3976,23.3976,23.3976,23.3976,94,20.2838603602193,20.2838603602193,20.2838603602193,20.2838603602193,108.429774260989,0.0,1.0
2023-04-06,23.545,23.545,23.545,23.545,11,20.4116444499163,20.4116444499163,20.4116444499163,20.4116444499163,12.6885906050094,0.0,1.0
2023-04-10,23.4259,23.4259,23.4259,23.4259,30,20.3083942119047,20.3083942119047,20.3083942119047,20.3083942119047,34.6052471045709,0.0,1.0
2023-04-11,23.4806,23.4806,23.4806,23.4806,81,20.3558147662224,20.3558147662224,20.3558147662224,20.3558147662224,93.4341671823415,0.0,1.0
2023-04-12,23.695,23.81,23.59,23.81,1172,20.5416825330545,20.6413783967937,20.4506558748578,20.6413783967937,1351.91165355191,0.0,1.0
2023-04-13,24.0264,24.17,24.0264,24.17,4070,20.8289800047343,20.9534697963253,20.8289800047343,20.9534697963253,4694.77852385347,0.0,1.0
2023-04-14,24.2143,24.43,24.2143,24.43,642,20.9918743768787,21.1788691404314,20.9918743768787,21.1788691404314,740.55228803782,0.0,1.0
2023-04-17,24.0836,24.0836,24.0836,24.0836,57,20.8785678604377,20.8785678604377,20.8785678604377,20.8785678604377,65.7499694986848,0.0,1.0
2023-04-18,24.455,24.455,24.3401,24.3401,832,21.2005421542877,21.2005421542877,21.1009329826039,21.1009329826039,959.718853033436,0.0,1.0
2023-04-19,24.37,24.44,24.37,24.44,2428,21.1268539071761,21.1875383459739,21.1268539071761,21.1875383459739,2800.71799899661,0.0,1.0
2023-04-20,24.1143,24.25,24.1143,24.25,1871,20.9051823214533,21.0228234406656,20.9051823214533,21.0228234406656,2158.21391108841,0.0,1.0
2023-04-21,23.8412,23.8412,23.74,23.79,5758,20.6684263180864,20.6684263180864,20.5806939579959,20.6240399857086,6641.90042760401,0.0,1.0
2023-04-24,23.6374,23.6374,23.59,23.59,981,20.4917479091294,20.4917479091294,20.4506558748578,20.4506558748578,1131.59158031947,0.0,1.0
2023-04-25,23.0092,23.0092,23.0092,23.0092,658,19.9471484169469,19.9471484169469,19.9471484169469,19.9471484169469,759.008419826924,0.0,1.0
2023-04-26,23.1195,23.17,23.1195,23.16,8733,20.0427697540812,20.086549242071,20.0427697540812,20.0778800365285,10073.5874321406,0.0,1.0
2023-04-27,23.2148,23.2148,23.18,23.18,2055,20.1253872829016,20.1253872829016,20.0952184476135,20.0952184476135,2370.45942666311,0.0,1.0
2023-04-28,23.3567,23.3567,23.3567,23.3567,2055,20.2484033095503,20.2484033095503,20.2484033095503,20.2484033095503,2370.45942666311,0.0,1.0
2023-05-01,23.535,23.63,23.44,23.47,2659,20.4029752443738,20.485332697028,20.3206177917196,20.3466254083473,3067.17840170181,0.0,1.0
2023-05-02,23.362,23.474,23.362,23.474,4932,20.2529979884878,20.3500930905643,20.2529979884878,20.3500930905643,5689.10262399147,0.0,1.0
2023-05-03,23.1764,23.1764,23.1764,23.1764,4932,20.0920975336182,20.0920975336182,20.0920975336182,20.0920975336182,5689.10262399148,0.0,1.0
2023-05-04,23.05,23.05,23.05,23.05,4,19.9825187755605,19.9825187755605,19.9825187755605,19.9825187755605,4.61403294727613,0.0,1.0
2023-05-05,23.358,23.358,23.358,23.358,120,20.2495303062708,20.2495303062708,20.2495303062708,20.2495303062708,138.420988418284,0.0,1.0
2023-05-08,23.42,23.42,23.3,23.3,385,20.3032793806346,20.3032793806346,20.1992489141241,20.1992489141241,444.100671175327,0.0,1.0
2023-05-09,23.1999,23.1999,23.1999,23.1999,385,20.1124701666432,20.1124701666432,20.1124701666432,20.1124701666432,444.100671175328,0.0,1.0
2023-05-10,22.709,22.88,22.709,22.88,3001,19.6868988665598,19.8351422813373,19.6868988665598,19.8351422813373,3461.67821869392,0.0,1.0
2023-05-11,22.0251,22.16,22.0251,22.16,2191,19.0940118995053,19.2109594822742,19.0940118995053,19.2109594822742,2527.3365468705,0.0,1.0
2023-05-12,22.2151,22.2151,22.2151,22.2151,143,19.2587268048136,19.2587268048136,19.2587268048136,19.2587268048136,164.951677865122,0.0,1.0
2023-05-15,22.2319,22.2319,22.2,22.2,158,19.2732910701251,19.2732910701251,19.2456363044444,19.2456363044444,182.254301417407,0.0,1.0
2023-05-16,21.88,21.88,21.88,21.88,14,18.968221727083,18.968221727083,18.968221727083,18.968221727083,16.1491153154665,0.0,1.0
2023-05-17,22.2797,22.32,22.27,22.295,986,19.3147298726184,19.3496667709549,19.3063207432422,19.3279937570985,1137.35912150357,0.0,1.0
2023-05-18,21.9351,21.9351,21.9351,21.9351,186,19.0159890496224,19.0159890496224,19.0159890496224,19.0159890496224,214.55253204834,0.0,1.0
2023-05-19,22.1697,22.1697,22.1697,22.1697,135,19.2193686116505,19.2193686116505,19.2193686116505,19.2193686116505,155.723611970569,0.0,1.0
2023-05-22,21.8901,22.0,21.8901,22.0,256,18.976977624681,19.0722521935935,18.976977624681,19.0722521935935,295.298108625672,0.0,1.0
2023-05-23,21.5211,21.5211,21.5211,21.5211,71,18.6570839401612,18.6570839401612,18.6570839401612,18.6570839401612,81.8990848141512,0.0,1.0
2023-05-24,21.1916,21.326,21.19,21.326,1047,18.3714336175344,18.4879477400262,18.3700465446476,18.4879477400262,1207.72312394953,0.0,1.0
2023-05-25,21.2975,21.2975,21.2975,21.2975,67,18.4632405042299,18.4632405042299,18.4632405042299,18.4632405042299,77.2850518668753,0.0,1.0
2023-05-26,21.654,21.7393,21.654,21.7393,777,18.7722976818216,18.8462460050994,18.7722976818216,18.8462460050994,896.275900008386,0.0,1.0
2023-05-30,21.5201,21.5201,21.31,21.48,13052,18.6562170196069,18.6562170196069,18.4740770111581,18.6214535053813,15055.589506962,0.0,1.0
2023-05-31,21.4364,21.4364,21.4364,21.4364,12,18.5836557692158,18.5836557692158,18.5836557692158,18.5836557692158,13.8420988418284,0.0,1.0
2023-06-01,21.7459,21.7459,21.7459,21.7459,1,18.8519676807575,18.8519676807575,18.8519676807575,18.8519676807575,1.15350823681903,0.0,1.0
2023-06-02,21.7502,21.7502,21.69,21.69,569,18.8556954391408,18.8556954391408,18.8035068217747,18.8035068217747,656.34618675003,0.0,1.0
2023-06-05,21.691,21.698,21.48,21.48,100,18.804373742329,18.8104421862087,18.6214535053813,18.6214535053813,115.350823681903,0.0,1.0
2023-06-06,21.7017,21.7017,21.53,21.55,5946,18.8136497922595,18.8136497922595,18.664799533094,18.6821379441791,6858.75997612596,0.0,1.0
2023-06-07,21.8439,21.8439,21.8439,21.8439,33,18.9369258950744,18.9369258950744,18.9369258950744,18.9369258950744,38.0657718150282,0.0,1.0
2023-06-08,22.0294,22.0294,22.0,22.0,818,19.0977396578886,19.0977396578886,19.0722521935935,19.0722521935935,943.569737717969,0.0,1.0
2023-06-09,22.0773,22.17,21.9582,22.16,1869,19.1392651524374,19.2196286878167,19.0360149144257,19.2109594822742,2155.90689461477,0.0,1.0
2023-06-12,21.7425,21.7425,21.7425,21.7425,49,18.8490201508731,18.8490201508731,18.8490201508731,18.8490201508731,56.5219036041325,0.0,1.0
2023-06-13,22.1699,22.1699,22.1699,22.1699,3,19.2195419957613,19.2195419957613,19.2195419957613,19.2195419957613,3.4605247104571,0.0,1.0
2023-06-14,22.53,22.53,22.53,22.53,80,19.5317200873483,19.5317200873483,19.5317200873483,19.5317200873483,92.2806589455225,0.0,1.0
2023-06-15,22.6696,22.6696,22.56,22.56,5005,19.6527421967222,19.6527421967222,19.5577277039759,19.5577277039759,5773.30872527925,0.0,1.0
2023-06-16,22.6811,22.7,22.6811,22.7,164,19.6627117830961,19.6790965815715,19.6627117830961,19.6790965815715,189.175350838321,0.0,1.0
2023-06-20,22.28,22.35,22.28,22.29,1003,19.3149899487847,19.3756743875825,19.3149899487847,19.3236591543273,1156.96876152949,0.0,1.0
2023-06-21,22.345,22.345,22.0,22.0,238,19.3713397848112,19.3713397848112,19.0722521935935,19.0722521935935,274.53496036293,0.0,1.0
2023-06-22,22.235,22.235,22.235,22.235,40,19.2759785238433,19.2759785238433,19.2759785238433,19.2759785238433,46.1403294727613,0.0,1.0
2023-06-23,21.91,21.91,21.66,21.66,351,18.9942293437106,18.9942293437106,18.7774992051471,18.7774992051471,404.881391123481,0.0,1.0
2023-06-26,21.5786,21.5786,21.5786,21.5786,51,18.7069318720308,18.7069318720308,18.7069318720308,18.7069318720308,58.8289200777706,0.0,1.0
2023-06-27,21.8211,21.8211,21.8211,21.8211,99,18.9171601064374,18.9171601064374,18.9171601064374,18.9171601064374,114.197315445085,0.0,1.0
2023-06-28,21.5494,21.96,21.5494,21.96,464,18.6816177918466,19.0375753714234,18.6816177918466,19.0375753714234,535.22782188403,0.0,1.0
2023-06-29,21.43,21.43,21.43,21.43,22,18.5781074776686,18.5781074776686,18.5781074776686,18.5781074776686,25.3771812100187,0.0,1.0
2023-06-30,21.6149,21.92,21.6149,21.92,180,18.7384010881502,19.0028985492532,18.7384010881502,19.0028985492532,207.631482627426,0.0,1.0
2023-07-03,21.6838,21.88,21.6838,21.88,464,18.7981319143383,18.968221727083,18.7981319143383,18.968221727083,535.227821884032,0.0,1.0
2023-07-05,21.6251,21.6251,21.6251,21.6251,27,18.7472436778036,18.7472436778036,18.7472436778036,18.7472436778036,31.1447223941139,0.0,1.0
2023-07-06,21.5839,21.5839,21.5839,21.5839,4,18.7115265509683,18.7115265509683,18.7115265509683,18.7115265509683,4.61403294727614,0.0,1.0
2023-07-07,21.6153,21.6153,21.6153,21.6153,6,18.7387478563719,18.7387478563719,18.7387478563719,18.7387478563719,6.9210494209142,0.0,1.0
2023-07-10,21.6794,21.6794,21.62,21.62,716,18.7943174638996,18.7943174638996,18.7428223829769,18.7428223829769,825.911897562428,0.0,1.0
2023-07-11,21.6751,21.71,21.64,21.7,1702,18.7905897055163,18.8208452328598,18.760160794062,18.8121760273172,1963.271019066,0.0,1.0
2023-07-12,22.2732,22.2732,22.2732,22.2732,135,19.3090948890158,19.3090948890158,19.3090948890158,19.3090948890158,155.723611970569,0.0,1.0
2023-07-13,22.6456,22.65,22.62,22.62,1848,19.6319361034201,19.6357505538588,19.6097429372312,19.6097429372312,2131.68322164157,0.0,1.0
2023-07-14,22.5454,22.6,22.5454,22.59,1643,19.5450706638838,19.5924045261461,19.5450706638838,19.5837353206035,1895.21403309367,0.0,1.0
2023-07-17,22.1852,22.1852,22.16,22.16,100,19.2328058802414,19.2328058802414,19.2109594822742,19.2109594822742,115.350823681903,0.0,1.0
2023-07-18,22.0301,22.0301,21.9901,22.03,1025,19.0983465022766,19.0983465022766,19.0636696801064,19.0982598102212,1182.34594273951,0.0,1.0
2023-07-19,21.8751,21.8751,21.8751,21.8751,1,18.9639738163672,18.9639738163672,18.9639738163672,18.9639738163672,1.15350823681903,0.0,1.0
2023-07-20,22.0145,22.0145,21.981,21.981,437,19.0848225416302,19.0848225416302,19.0557807030627,19.0557807030627,504.083099489918,0.0,1.0
2023-07-21,21.9803,21.9803,21.9803,21.9803,437,19.0551738586747,19.0551738586747,19.0551738586747,19.0551738586747,504.083099489918,0.0,1.0
2023-07-24,22.2102,22.2102,22.2102,22.2102,100,19.2544788940978,19.2544788940978,19.2544788940978,19.2544788940978,115.350823681903,0.0,1.0
2023-07-25,22.72,22.72,22.72,22.72,13,19.6964349926566,19.6964349926566,19.6964349926566,19.6964349926566,14.9956070786474,0.0,1.0
2023-07-26,22.4149,22.52,22.4149,22.52,5072,19.4319375315536,19.5230508818057,19.4319375315536,19.5230508818057,5850.59377714614,0.0,1.0
2023-07-27,22.2899,22.2899,22.2899,22.2899,108,19.3235724622718,19.3235724622718,19.3235724622718,19.3235724622718,124.578889576456,0.0,1.0
2023-07-28,22.6753,22.6753,22.6753,22.6753,52,19.6576836438814,19.6576836438814,19.6576836438814,19.6576836438814,59.9824283145898,0.0,1.0
2023-07-31,23.1432,23.1432,22.93,22.9401,537,20.063315771217,20.063315771217,19.87848830905,19.8872442066479,619.43392317182,0.0,1.0
2023-08-01,22.7757,22.82,22.73,22.82,1896,19.7447224675285,19.783127048082,19.7051041981991,19.783127048082,2187.05161700889,0.0,1.0
2023-08-02,22.3338,22.3338,22.3338,22.3338,47,19.3616302746036,19.3616302746036,19.3616302746036,19.3616302746036,54.2148871304945,0.0,1.0
2023-08-03,22.5351,22.5351,22.515,22.515,324,19.536141382175,19.536141382175,19.5187162790345,19.5187162790345,373.736668729366,0.0,1.0
2023-08-04,22.3827,22.3827,22.3827,22.3827,30,19.4040226897066,19.4040226897066,19.4040226897066,19.4040226897066,34.605247104571,0.0,1.0
2023-08-07,22.308,22.308,22.308,22.308,35,19.3392637243038,19.3392637243038,19.3392637243038,19.3392637243038,40.3727882886662,0.0,1.0
2023-08-08,22.015,22.38,22.015,22.38,3124,19.0852560019073,19.4016820042101,19.0852560019073,19.4016820042101,3603.55973182267,0.0,1.0
2023-08-09,22.045,22.23,22.045,22.15,13350,19.111263618535,19.271643921072,19.111263618535,19.2022902767317,15399.3349615341,0.0,1.0
2023-08-10,21.895,21.978,21.8301,21.97,1901,18.9812255353968,19.0531799413999,18.9249623914257,19.0462445769659,2192.81915819299,0.0,1.0
2023-08-11,21.6946,21.6946,21.6946,21.6946,60,18.8074946563243,18.8074946563243,18.8074946563243,18.8074946563243,69.2104942091419,0.0,1.0
2023-08-14,21.4756,21.4901,21.4724,21.49,3310,18.6176390549426,18.6302094029793,18.614864909169,18.6301227109239,3818.112263871,0.0,1.0
2023-08-15,21.325,21.325,21.12,21.12,172,18.4870808194719,18.4870808194719,18.3093621058498,18.3093621058498,198.403416732874,0.0,1.0
2023-08-16,21.2245,21.2245,21.1901,21.1901,1997,18.3999553037693,18.3999553037693,18.370133236703,18.370133236703,2303.55594892762,0.0,1.0
2023-08-17,21.3938,21.3938,21.3938,21.3938,20,18.5467249536046,18.5467249536046,18.5467249536046,18.5467249536046,23.0701647363807,0.0,1.0
2023-08-18,21.4199,21.4199,21.4199,21.4199,8,18.5693515800706,18.5693515800706,18.5693515800706,18.5693515800706,9.22806589455228,0.0,1.0
2023-08-21,21.485,21.485,21.485,21.485,31,18.6257881081526,18.6257881081526,18.6257881081526,18.6257881081526,35.75875534139,0.0,1.0
2023-08-22,21.7417,21.7417,21.7417,21.7417,1,18.8483266144297,18.8483266144297,18.8483266144297,18.8483266144297,1.15350823681903,0.0,1.0
2023-08-23,21.9547,22.04,21.9,22.04,1224,19.0329806924858,19.1069290157637,18.9855601381681,19.1069290157637,1411.8940818665,0.0,1.0
2023-08-24,21.8021,21.8021,21.77,21.77,183,18.9006886159066,18.9006886159066,18.872860466115,18.872860466115,211.092007337883,0.0,1.0
2023-08-25,21.7997,21.7997,21.72,21.7201,2031,18.8986080065764,18.8986080065764,18.8295144384023,18.8296011304578,2342.77522897946,0.0,1.0
2023-08-28,21.89,21.94,21.83,21.83,27021,18.9768909326256,19.0202369603383,18.9248756993703,18.9248756993703,31168.946067087,0.0,1.0
2023-08-29,22.0196,22.0196,22.0196,22.0196,66,19.0892438364569,19.0892438364569,19.0892438364569,19.0892438364569,76.1315436300562,0.0,1.0
2023-08-30,22.1001,22.1001,22.04,22.095,1591,19.1590309410744,19.1590309410744,19.1069290157637,19.1546096462477,1835.23160477908,0.0,1.0
2023-08-31,22.0024,22.54,21.99,22.54,2298,19.0743328029237,19.5403892928908,19.063582988051,19.5403892928908,2650.76192821014,0.0,1.0
2023-09-01,22.3957,22.3957,22.3957,22.3957,84,19.4152926569119,19.4152926569119,19.4152926569119,19.4152926569119,96.8946918927989,0.0,1.0
2023-09-05,22.1991,22.1991,22.1991,22.1991,67,19.2448560759455,19.2448560759455,19.2448560759455,19.2448560759455,77.2850518668754,0.0,1.0
2023-09-06,22.025,22.1,21.96,22.1,1624,19.0939252074499,19.158944249019,19.0375753714234,19.158944249019,1873.29737659411,0.0,1.0
2023-09-07,22.012,22.012,22.012,22.012,31,19.0826552402446,19.0826552402446,19.0826552402446,19.0826552402446,35.75875534139,0.0,1.0
2023-09-08,21.7325,21.7325,21.71,21.71,747,18.8403509453305,18.8403509453305,18.8208452328598,18.8208452328598,861.670652903818,0.0,1.0
2023-09-11,22.1546,22.1546,22.15,22.15,1639,19.2062781112812,19.2062781112812,19.2022902767317,19.2022902767317,1890.6000001464,0.0,1.0
2023-09-12,21.9694,21.9694,21.9694,21.9694,75,19.0457244246333,19.0457244246333,19.0457244246333,19.0457244246333,86.5131177614277,0.0,1.0
2023-09-13,22.0873,22.0873,22.0873,22.0873,46,19.1479343579799,19.1479343579799,19.1479343579799,19.1479343579799,53.0613788936756,0.0,1.0
2023-09-14,22.2612,22.28,22.2612,22.28,1024,19.2986918423647,19.3149899487847,19.2986918423647,19.3149899487847,1181.19243450269,0.0,1.0
2023-09-15,21.93,22.07,21.91,22.07,13253,19.0115677547957,19.1329366323913,18.9942293437106,19.1329366323913,15287.4446625627,0.0,1.0
2023-09-18,22.0852,22.0852,22.0852,22.0852,147,19.146113824816,19.146113824816,19.146113824816,19.146113824816,169.565710812398,0.0,1.0
2023-09-19,21.9799,21.9799,21.9799,21.9799,20,19.054827090453,19.054827090453,19.054827090453,19.054827090453,23.0701647363807,0.0,1.0
2023-09-20,22.0619,22.12,22.0619,22.12,2230,19.1259145759019,19.176282660104,19.1259145759019,19.176282660104,2572.32336810644,0.0,1.0
2023-09-21,21.7773,21.7773,21.7773,21.7773,49,18.8791889861611,18.8791889861611,18.8791889861611,18.8791889861611,56.5219036041326,0.0,1.0
2023-09-22,21.925,21.925,21.925,21.925,33,19.0072331520245,19.0072331520245,19.0072331520245,19.0072331520245,38.065771815028,0.0,1.0
2023-09-25,21.7799,21.7999,21.7101,21.74,979,18.8814429796022,18.8987813906872,18.8209319249152,18.8468528494874,1129.28456384583,0.0,1.0
2023-09-26,21.6899,21.6899,21.6899,21.6899,56,18.8034201297193,18.8034201297193,18.8034201297193,18.8034201297193,64.5964612618658,0.0,1.0
2023-09-27,21.6551,21.6551,21.6551,21.6551,57,18.7732512944312,18.7732512944312,18.7732512944312,18.7732512944312,65.749969498685,0.0,1.0
2023-09-28,22.1146,22.1146,22.02,22.11,863,19.1716012891111,19.1716012891111,19.0895906046786,19.1676134545615,995.477608374824,0.0,1.0
2023-09-29,22.3626,22.3626,22.3626,22.3626,94,19.3865975865661,19.3865975865661,19.3865975865661,19.3865975865661,108.429774260989,0.0,1.0
2023-10-02,22.0197,22.04,21.97,22.01,2095,19.0893305285123,19.1069290157637,19.0462445769659,19.0809213991361,2416.59975613588,0.0,1.0
2023-10-03,21.6948,21.6948,21.6948,21.6948,42,18.8076680404351,18.8076680404351,18.8076680404351,18.8076680404351,48.4473459463995,0.0,1.0
2023-10-04,21.4401,21.4401,21.4401,21.4401,179,18.5868633752666,18.5868633752666,18.5868633752666,18.5868633752666,206.477974390607,0.0,1.0
2023-10-05,21.3347,21.42,21.3347,21.42,158,18.4954899488482,18.5694382721261,18.4954899488482,18.5694382721261,182.254301417407,0.0,1.0
2023-10-06,21.5202,21.5202,21.5202,21.5202,53,18.6563037116623,18.6563037116623,18.6563037116623,18.6563037116623,61.1359365514089,0.0,1.0
2023-10-09,21.6897,21.6897,21.6897,21.6897,25,18.8032467456084,18.8032467456084,18.8032467456084,18.8032467456084,28.8377059204759,0.0,1.0
2023-10-10,21.4196,21.4196,21.4196,21.4196,1,18.5690915039044,18.5690915039044,18.5690915039044,18.5690915039044,1.15350823681903,0.0,1.0
2023-10-11,21.3301,21.3301,21.3301,21.3301,5,18.4915021142986,18.4915021142986,18.4915021142986,18.4915021142986,5.76754118409517,0.0,1.0
2023-10-12,21.2299,21.2299,21.2299,21.2299,27,18.4046366747623,18.4046366747623,18.4046366747623,18.4046366747623,31.1447223941139,0.0,1.0
2023-10-13,21.1598,21.1598,21.1,21.1,174,18.3438655439091,18.3438655439091,18.2920236947647,18.2920236947647,200.710433206512,0.0,1.0
2023-10-16,21.1733,21.1733,21.1733,21.1733,46,18.3555689713915,18.3555689713915,18.3555689713915,18.3555689713915,53.0613788936756,0.0,1.0
2023-10-17,21.1552,21.1552,21.1552,21.1552,28,18.3398777093595,18.3398777093595,18.3398777093595,18.3398777093595,32.298230630933,0.0,1.0
2023-10-18,21.19,21.19,21.19,21.19,20,18.3700465446476,18.3700465446476,18.3700465446476,18.3700465446476,23.0701647363806,0.0,1.0
2023-10-19,21.2101,21.2101,21.2101,21.2101,20,18.3874716477881,18.3874716477881,18.3874716477881,18.3874716477881,23.0701647363806,0.0,1.0
2023-10-20,21.1006,21.18,21.045,21.08,7060,18.2925438470972,18.361377339105,18.2443430642807,18.2746852836796,8143.76815194239,0.0,1.0
2023-10-23,21.1293,21.1293,21.1,21.11,1328,18.3174244670043,18.3174244670043,18.2920236947647,18.3006929003072,1531.85893849568,0.0,1.0
2023-10-24,21.3,21.32,21.1,21.1,11204,18.4654078056155,18.4827462167006,18.2920236947647,18.2920236947647,12923.9062853205,0.0,1.0
2023-10-25,21.2895,21.2895,21.2895,21.2895,2,18.4563051397959,18.4563051397959,18.4563051397959,18.4563051397959,2.30701647363806,0.0,1.0
2023-10-26,21.17,21.17,21.17,21.17,1,18.3527081335625,18.3527081335625,18.3527081335625,18.3527081335625,1.15350823681903,0.0,1.0
2023-10-27,21.4643,21.4643,21.4643,21.4643,190,18.6078428526795,18.6078428526795,18.6078428526795,18.6078428526795,219.166564995617,0.0,1.0
2023-10-30,21.6195,21.65,21.6195,21.65,239,18.7423889226998,18.7688299996045,18.7423889226998,18.7688299996045,275.688468599749,0.0,1.0
2023-10-31,21.4294,21.4294,21.4294,21.4294,20,18.577587325336,18.577587325336,18.577587325336,18.577587325336,23.0701647363807,0.0,1.0
2023-11-01,21.5286,21.5286,21.5286,21.5286,5,18.6635858443181,18.6635858443181,18.6635858443181,18.6635858443181,5.76754118409516,0.0,1.0
2023-11-02,21.5468,21.56,21.5468,21.56,740,18.6793637984055,18.6908071497217,18.6793637984055,18.6908071497217,853.596095246084,0.0,1.0
2023-11-03,21.6995,21.6995,21.6995,21.6995,22,18.8117425670401,18.8117425670401,18.8117425670401,18.8117425670401,25.3771812100188,0.0,1.0
2023-11-06,21.92,21.92,21.65,21.65,540,19.0028985492532,19.0028985492532,18.7688299996045,18.7688299996045,622.894447882277,0.0,1.0
2023-11-07,21.8502,21.9099,21.85,21.85,367,18.9423874945662,18.9941426516552,18.9422141104554,18.9422141104554,423.337522912586,0.0,1.0
2023-11-08,21.7846,21.7846,21.7846,21.7846,75,18.8855175062072,18.8855175062072,18.8855175062072,18.8855175062072,86.5131177614273,0.0,1.0
2023-11-09,21.6545,21.6545,21.6545,21.6545,34,18.7727311420987,18.7727311420987,18.7727311420987,18.7727311420987,39.2192800518471,0.0,1.0
2023-11-10,21.3746,21.3746,21.3746,21.3746,41,18.5300800789629,18.5300800789629,18.5300800789629,18.5300800789629,47.2938377095804,0.0,1.0
2023-11-13,21.5298,21.5298,21.5298,21.5298,34,18.6646261489832,18.6646261489832,18.6646261489832,18.6646261489832,39.2192800518471,0.0,1.0
2023-11-14,21.6846,21.6846,21.6846,21.6846,17,18.7988254507817,18.7988254507817,18.7988254507817,18.7988254507817,19.6096400259236,0.0,1.0
2023-11-15,21.8545,21.86,21.811,21.86,635,18.9461152529495,18.9508833159979,18.9084042088395,18.9508833159979,732.477730380087,0.0,1.0
2023-11-16,21.6145,21.6145,21.5801,21.5801,780,18.7380543199285,18.7380543199285,18.7082322528622,18.7082322528622,899.736424718846,0.0,1.0
2023-11-17,21.7076,21.7076,21.7076,21.7076,97,18.8187646235296,18.8187646235296,18.8187646235296,18.8187646235296,111.890298971446,0.0,1.0
2023-11-20,21.8995,21.9199,21.8772,21.9199,723,18.985126677891,19.0028118571978,18.9657943495311,19.0028118571978,833.98645522016,0.0,1.0
2023-11-21,21.886,21.886,21.886,21.886,117,18.9734232504085,18.9734232504085,18.9734232504085,18.9734232504085,134.960463707827,0.0,1.0
2023-11-22,21.565,21.565,21.565,21.565,1,18.6951417524929,18.6951417524929,18.6951417524929,18.6951417524929,1.15350823681903,0.0,1.0
2023-11-24,21.6499,21.6499,21.6499,21.6499,114,18.7687433075491,18.7687433075491,18.7687433075491,18.7687433075491,131.49993899737,0.0,1.0
2023-11-27,21.4595,21.4595,21.4595,21.4595,69,18.6036816340191,18.6036816340191,18.6036816340191,18.6036816340191,79.5920683405133,0.0,1.0
2023-11-28,21.693,21.693,21.693,21.693,2,18.8061075834375,18.8061075834375,18.8061075834375,18.8061075834375,2.30701647363806,0.0,1.0
2023-11-29,21.6499,21.6499,21.6499,21.6499,45,18.7687433075491,18.7687433075491,18.7687433075491,18.7687433075491,51.9078706568565,0.0,1.0
2023-11-30,21.5237,21.5799,21.5237,21.5799,352,18.6593379336022,18.7080588687513,18.6593379336022,18.7080588687513,406.0348993603,0.0,1.0
2023-12-01,21.7497,21.7497,21.68,21.68,23422,18.8552619788637,18.8552619788637,18.7948376162322,18.7948376162322,27017.4699227754,0.0,1.0
2023-12-04,21.3301,21.3301,21.3301,21.3301,56,18.4915021142986,18.4915021142986,18.4915021142986,18.4915021142986,64.5964612618659,0.0,1.0
2023-12-05,21.1055,21.1055,21.1055,21.1055,108,18.2967917578131,18.2967917578131,18.2967917578131,18.2967917578131,124.578889576456,0.0,1.0
2023-12-06,20.85,21.17,20.85,21.12,4864,18.0752935562011,18.3527081335625,18.0752935562011,18.3093621058498,5610.66406388779,0.0,1.0
2023-12-07,21.037,21.042,21.037,21.042,150,18.2374076998467,18.241742302618,18.2374076998467,18.241742302618,173.026235522855,0.0,1.0
2023-12-08,21.115,21.115,21.115,21.115,202,18.3050275030785,18.3050275030785,18.3050275030785,18.3050275030785,233.008663837445,0.0,1.0
2023-12-11,20.9927,20.9927,20.915,20.93,1037,18.1990031192932,18.1990031192932,18.1316433922277,18.1446472005415,1196.18804158134,0.0,1.0
2023-12-12,21.015,21.0252,20.9311,20.9311,309,18.2183354476531,18.2271780373065,18.1456008131512,18.1456008131512,356.434045177081,0.0,1.0
2023-12-13,21.21,21.21,21.0,21.0,24473,18.3873849557327,18.3873849557327,18.2053316393393,18.2053316393393,28229.8070796721,0.0,1.0
2023-12-14,21.5902,21.5902,21.59,21.59,671,18.7169881504601,18.7169881504601,18.7168147663493,18.7168147663493,774.004026905572,0.0,1.0
2023-12-15,21.0407,21.08,21.0,21.08,899,18.8692193997872,18.9044634896897,18.8327197952317,18.9044634896897,1002.45743606189,0.7251,1.0
2023-12-18,20.9949,20.9949,20.9949,20.9949,1,18.82814613471,18.82814613471,18.82814613471,18.82814613471,1.11508057403992,0.0,1.0
2023-12-19,21.1606,21.28,21.1606,21.22,1221,18.9767452618561,19.0838227258347,18.9767452618561,19.0300149549912,1361.51338090275,0.0,1.0
2023-12-20,21.0744,21.3,21.0744,21.3,1444,18.8994414310776,19.1017586494493,18.8994414310776,19.1017586494493,1610.17634891366,0.0,1.0
2023-12-21,21.1557,21.2299,21.1,21.2,1879,18.9723509605706,19.0388932371804,18.9223994133042,19.0120790313767,2095.23639862102,0.0,1.0
2023-12-22,21.3593,21.3593,21.35,21.35,263,19.1549386629663,19.1549386629663,19.1465984584855,19.1465984584855,293.2661909725,0.0,1.0
2023-12-26,21.395,21.395,21.3,21.31,407,19.1869542866182,19.1869542866182,19.1017586494493,19.1107266112565,453.837793634249,0.0,1.0
2023-12-27,21.73,21.73,21.37,21.37,2233,19.4873810071611,19.4873810071611,19.1645343821,19.1645343821,2489.97492183116,0.0,1.0
2023-12-28,21.5607,21.6202,21.5607,21.6202,653,19.3355534137643,19.3889127865175,19.3355534137643,19.3889127865175,728.147614848074,0.0,1.0
2023-12-29,21.6107,21.6107,21.5852,21.5852,291,19.3803932228006,19.3803932228006,19.3575249201921,19.3575249201921,324.488447045619,0.0,1.0
2024-01-02,21.26,21.3399,21.26,21.29,1762,19.0658868022202,19.1375408170602,19.0658868022202,19.092790687642,1964.77197145835,0.0,1.0
2024-01-03,21.2,21.2,21.2,21.2,57,19.0120790313767,19.0120790313767,19.0120790313767,19.0120790313767,63.5595927202759,0.0,1.0
2024-01-04,20.9906,20.9906,20.9906,20.9906,236,18.8242899111328,18.8242899111328,18.8242899111328,18.8242899111328,263.159015473423,0.0,1.0
2024-01-05,20.9193,20.9193,20.9193,20.9193,100,18.7603483434471,18.7603483434471,18.7603483434471,18.7603483434471,111.508057403993,0.0,1.0
2024-01-08,20.7905,20.7905,20.7905,20.7905,152,18.6448409953697,18.6448409953697,18.6448409953697,18.6448409953697,169.492247254069,0.0,1.0
2024-01-09,20.675,20.6822,20.6507,20.6822,1022,18.5412610364959,18.5477179689972,18.5194688893043,18.5477179689972,1139.61234666881,0.0,1.0
2024-01-10,20.74,20.74,20.74,20.74,141,18.5995527882431,18.5995527882431,18.5995527882431,18.5995527882431,157.226360939629,0.0,1.0
2024-01-11,20.7966,20.81,20.7966,20.81,147,18.6503114520721,18.6623285208938,18.6503114520721,18.6623285208938,163.916844383869,0.0,1.0
2024-01-12,20.58,20.8,20.58,20.8,383,18.456065399327,18.6533605590866,18.456065399327,18.6533605590866,427.075859857292,0.0,1.0
2024-01-16,20.6901,20.6901,20.65,20.65,303,18.5548026588249,18.5548026588249,18.5188411319778,18.5188411319778,337.869413934097,0.0,1.0
2024-01-17,20.395,20.395,20.395,20.395,75,18.2901581058928,18.2901581058928,18.2901581058928,18.2901581058928,83.6310430529947,0.0,1.0
2024-01-18,20.4306,20.4306,20.305,20.4,1308,18.3220840499267,18.3220840499267,18.2094464496276,18.2946420867965,1458.52539084422,0.0,1.0
2024-01-19,20.5202,20.5202,20.5202,20.5202,75,18.4024369877196,18.4024369877196,18.4024369877196,18.4024369877196,83.6310430529947,0.0,1.0
2024-01-22,20.3798,20.3798,20.3798,20.3798,14,18.2765268039458,18.2765268039458,18.2765268039458,18.2765268039458,15.611128036559,0.0,1.0
2024-01-23,20.865,20.865,20.865,20.865,264,18.7116523108337,18.7116523108337,18.7116523108337,18.7116523108337,294.381271546541,0.0,1.0
2024-01-24,21.1399,21.1399,21.1399,21.1399,264,18.9581815809151,18.9581815809151,18.9581815809151,18.9581815809151,294.381271546541,0.0,1.0
2024-01-25,21.1655,21.1892,21.1655,21.1892,999,18.9811395631417,19.0023936326249,18.9811395631417,19.0023936326249,1113.96549346589,0.0,1.0
2024-01-26,21.17,21.21,21.17,21.21,7824,18.985175145955,19.021046993184,18.985175145955,19.021046993184,8724.39041128837,0.0,1.0
2024-01-29,21.1649,21.1649,21.1649,21.1649,56,18.9806014854333,18.9806014854333,18.9806014854333,18.9806014854333,62.4445121462358,0.0,1.0
2024-01-30,21.2922,21.309,21.28,21.28,510,19.0947636392396,19.1098298150758,19.0838227258347,19.0838227258347,568.691092760362,0.0,1.0
2024-01-31,21.1546,21.1546,21.09,21.09,306,18.9713644847718,18.9713644847718,18.9134314514969,18.9134314514969,341.214655656217,0.0,1.0
2024-02-01,20.8952,20.8952,20.8952,20.8952,104,18.7387355554916,18.7387355554916,18.7387355554916,18.7387355554916,115.968379700153,0.0,1.0
2024-02-02,20.785,20.785,20.785,20.785,4,18.6399086163757,18.6399086163757,18.6399086163757,18.6399086163757,4.46032229615971,0.0,1.0
2024-02-05,20.4951,20.4951,20.4727,20.4727,230,18.3799274035834,18.3799274035834,18.3598391691352,18.3598391691352,256.468532029184,0.0,1.0
2024-02-06,20.5796,20.6,20.561,20.58,6288,18.4557066808547,18.4740013229415,18.4390262718932,18.456065399327,7011.62664956307,0.0,1.0
2024-02-07,20.445,20.445,20.4018,20.4018,260,18.3349979149291,18.3349979149291,18.2962563199218,18.2962563199218,289.920949250381,0.0,1.0
2024-02-08,20.2903,20.2903,20.2903,20.2903,136,18.1962635457709,18.1962635457709,18.1962635457709,18.1962635457709,151.65095806943,0.0,1.0
2024-02-09,20.1449,20.18,20.1449,20.145,13467,18.0658693810934,18.0973469270369,18.0658693810934,18.0659590607115,15016.7900905957,0.0,1.0
2024-02-12,20.2913,20.2913,20.2913,20.2913,66,18.1971603419516,18.1971603419516,18.1971603419516,18.1971603419516,73.5953178866352,0.0,1.0
2024-02-13,20.255,20.255,20.255,20.255,55,18.1646066405913,18.1646066405913,18.1646066405913,18.1646066405913,61.3294315721959,0.0,1.0
2024-02-14,20.3001,20.3001,20.3001,20.3001,36,18.205052148342,18.205052148342,18.205052148342,18.205052148342,40.1429006654374,0.0,1.0
2024-02-15,20.465,20.4998,20.4605,20.4605,3226,18.3529338385436,18.3841423456329,18.3488982557303,18.3488982557303,3597.24993185281,0.0,1.0
2024-02-16,20.6001,20.6001,20.6001,20.6001,9,18.4740910025596,18.4740910025596,18.4740910025596,18.4740910025596,10.0357251663593,0.0,1.0
2024-02-20,20.7095,20.74,20.7095,20.73,24642,18.572200504731,18.5995527882431,18.572200504731,18.5905848264358,27477.8155054918,0.0,1.0
2024-02-21,20.8644,20.8782,20.8644,20.8782,613,18.7111142331253,18.7234900204193,18.7111142331253,18.7234900204193,683.544391886475,0.0,1.0
2024-02-22,20.9501,20.9501,20.9501,20.9501,36,18.7879696658135,18.7879696658135,18.7879696658135,18.7879696658135,40.1429006654373,0.0,1.0
2024-02-23,20.935,20.935,20.935,20.935,36,18.7744280434845,18.7744280434845,18.7744280434845,18.7744280434845,40.1429006654374,0.0,1.0
2024-02-26,20.7645,20.87,20.7645,20.86,21026,18.6215242946708,18.7161362917374,18.6215242946708,18.7071683299301,23445.6841497636,0.0,1.0
2024-02-27,20.9404,20.95,20.9092,20.9092,31517,18.7792707428604,18.7878799861954,18.7512907020218,18.7512907020218,35143.9944520164,0.0,1.0
2024-02-28,20.9178,20.9325,20.915,20.915,338,18.759003149176,18.7721860530327,18.75649211987,18.75649211987,376.897234025496,0.0,1.0
2024-02-29,21.0,21.0,21.0,21.0,167,18.8327197952317,18.8327197952317,18.8327197952317,18.8327197952317,186.218455864667,0.0,1.0
2024-03-01,21.12,21.12,21.01,21.01,2767,18.9403353369187,18.9403353369187,18.8416877570389,18.8416877570389,3085.42794836848,0.0,1.0
2024-03-04,21.1355,21.18,21.1355,21.18,8905,18.9542356777199,18.9941431077622,18.9542356777199,18.9941431077622,9929.79251182556,0.0,1.0
2024-03-05,21.0595,21.0645,21.0595,21.0645,334,18.8860791679848,18.8905631488884,18.8860791679848,18.8905631488884,372.436911729336,0.0,1.0
2024-03-06,21.18,21.245,21.16,21.245,4356,18.9941431077622,19.0524348595094,18.9762071841477,19.0524348595094,4857.29098051792,0.0,1.0
2024-03-07,21.4521,21.47,21.42,21.42,1789,19.2381613485376,19.2542140001726,19.2093741911363,19.2093741911363,1994.87914695743,0.0,1.0
2024-03-08,21.3804,21.42,21.354,21.36,13568,19.1738610623796,19.2093741911363,19.1501856432084,19.1555664202928,15129.4132285737,0.0,1.0
2024-03-11,21.65,21.65,21.54,21.54,4160,19.4156373127031,19.4156373127031,19.3169897328233,19.3169897328233,4638.7351880061,0.0,1.0
2024-03-12,21.7102,21.7102,21.54,21.71,5269,19.4696244427828,19.4696244427828,19.3169897328233,19.4694450835466,5875.35954461637,0.0,1.0
2024-03-13,21.905,21.925,21.905,21.9115,841,19.6443203387881,19.6622562624026,19.6443203387881,19.6501495139628,937.782762767577,0.0,1.0
2024-03-14,21.78,21.85,21.7,21.7,8002,19.5322208161974,19.5949965488482,19.4604771217394,19.4604771217394,8922.87475346749,0.0,1.0
2024-03-15,21.9703,21.9703,21.94,21.9401,2356,19.7028811293894,19.7028811293894,19.6757082051135,19.6757978847315,2627.12983243807,0.0,1.0
2024-03-18,21.8956,22.1,21.83,22.1,69568,19.6358904546893,19.8191955940295,19.5770606252337,19.8191955940295,77573.9253748094,0.0,1.0
2024-03-19,21.5873,21.6468,21.58,21.64,2926,19.3594081921716,19.4127675649248,19.3528615800523,19.4066693508959,3262.72575964083,0.0,1.0
2024-03-20,21.7912,21.81,21.637,21.6856,2937,19.5422649334215,19.5591247016192,19.4039789623537,19.4475632567369,3274.99164595527,0.0,1.0
2024-03-21,21.8,21.87,21.72,21.86,2744,19.5501567398119,19.6129324724627,19.4784130453539,19.6039645106554,3059.78109516556,0.0,1.0
2024-03-22,21.5,21.58,21.43,21.58,3276,19.2811178855943,19.3528615800523,19.2183421529435,19.3528615800523,3653.0039605548,0.0,1.0
2024-03-25,21.56,21.57,21.54,21.55,3321,19.3349256564378,19.3438936182451,19.3169897328233,19.3259576946306,3703.1825863866,0.0,1.0
2024-03-26,21.31,21.34,21.31,21.34,1905,19.1107266112565,19.1376304966783,19.1107266112565,19.1376304966783,2124.22849354606,0.0,1.0
2024-03-27,21.24,21.3099,21.06,21.06,7291,19.0479508786057,19.1106369316384,18.8865275660752,18.8865275660752,8130.05246532512,0.0,1.0
2024-03-28,21.4299,21.4299,21.315,21.315,2669,19.2182524733255,19.2182524733255,19.1152105921601,19.1152105921601,2976.15005211256,0.0,1.0
2024-04-01,21.57,21.64,21.54,21.54,2088,19.3438936182451,19.4066693508959,19.3169897328233,19.3169897328233,2328.28823859536,0.0,1.0
2024-04-02,21.746,21.9,21.68,21.9,2913,19.5017297460527,19.6398363578844,19.4425411981249,19.6398363578844,3248.22971217831,0.0,1.0
2024-04-03,22.3585,22.39,21.9,21.91,11168,20.051017406747,20.0792664864398,19.6398363578844,19.6488043196917,12453.2198508779,0.0,1.0
2024-04-04,22.5399,22.65,22.49,22.53,3609,20.2136962339306,20.3124334934284,20.1689461045124,20.2048179517414,4024.32579171009,0.0,1.0
2024-04-05,22.6551,22.68,22.55,22.63,6140,20.3170071539501,20.3393373788502,20.2227538753559,20.2944975698139,6846.59472460516,0.0,1.0
2024-04-08,22.9,22.9,22.68,22.84,8678,20.5366325386098,20.5366325386098,20.3393373788502,20.4828247677662,9676.66922151846,0.0,1.0
2024-04-09,23.015,23.1,22.9,23.09,5980,20.6397640993932,20.7159917747548,20.5366325386098,20.7070238129476,6668.18183275875,0.0,1.0
2024-04-10,23.13,23.14,22.8,22.91,8113,20.7428956601766,20.7518636219838,20.4469529205372,20.545600500417,9046.64869718591,0.0,1.0
2024-04-11,22.8999,23.03,22.7907,23.03,6396,20.5365428589917,20.6532160421041,20.4386127160565,20.6532160421041,7132.05535155936,0.0,1.0
2024-04-12,23.0184,23.335,23.0,23.3,5575,20.6428132064076,20.9267388772253,20.6263121566823,20.8953510108999,6216.5742002726,0.0,1.0
2024-04-15,23.45,23.5,23.2717,23.49,5548,21.0298704380087,21.074710247045,20.8699716789854,21.0657422852377,6186.46702477351,0.0,1.0
2024-04-16,23.28,23.28,23.1,23.27,5198,20.8774150872854,20.8774150872854,20.7159917747548,20.8684471254781,5796.18882385953,0.0,1.0
2024-04-17,23.5096,23.68,23.47,23.67,1412,21.0833194903799,21.2361335595755,21.0478063616232,21.2271655977683,1574.49377054438,0.0,1.0
2024-04-18,23.905,23.99,23.58,23.58,2380,21.4379127002387,21.5141403756004,21.146453941503,21.146453941503,2653.89176621503,0.0,1.0
2024-04-19,24.4342,24.55,24.32,24.38,31461,21.9124972390785,22.0163462368065,21.8100831152397,21.8638908860832,35081.5499398702,0.0,1.0
2024-04-22,24.33,24.47,24.2,24.2,6191,21.819051077047,21.9446025423485,21.7024675735527,21.7024675735527,6903.46383388117,0.0,1.0
2024-04-23,23.8833,23.92,23.78,23.845,2906,21.418452223117,21.4513646429496,21.325813177648,21.3841049293952,3240.42414816002,0.0,1.0
2024-04-24,23.9404,24.135,23.94,24.07,2749,21.4696592850364,21.6441758218055,21.4693005665641,21.5858840700584,3065.35649803575,0.0,1.0
2024-04-25,24.1807,24.225,24.0801,24.12,59593,21.6851594072647,21.7248874780708,21.5949417114837,21.6307238790946,66450.9966487613,0.0,1.0
2024-04-26,24.2057,24.44,24.0601,24.44,3231,21.7075793117828,21.9176986569267,21.5770057878692,21.9176986569267,3602.825334723,0.0,1.0
2024-04-29,24.5958,24.63,24.41,24.52,3945,22.0574195018838,22.0880899312646,21.890794771505,21.9894423513848,4398.9928645875,0.0,1.0
2024-04-30,24.28,24.38,24.195,24.23,3640,21.7742112680107,21.8638908860832,21.697983592649,21.7293714589744,4058.89328950533,0.0,1.0
2024-05-01,24.09,24.099,23.921,24.04,1509,21.6038199936729,21.6118911592994,21.4522614391303,21.5589801846366,1682.65658622625,0.0,1.0
2024-05-02,23.9655,23.9832,23.94,23.9832,595,21.4921688691726,21.5080421615714,21.4693005665641,21.5080421615714,663.472941553756,0.0,1.0
2024-05-03,24.2055,24.24,24.1004,24.1383,5659,21.7073999525467,21.7383394207817,21.6131466739524,21.6471352492019,6310.24096849193,0.0,1.0
2024-05-06,24.4,24.51,24.37,24.38,20932,21.8818268096977,21.9804743895775,21.854922924276,21.8638908860832,23340.8665758038,0.0,1.0
2024-05-07,24.3446,24.4399,24.32,24.32,1965,21.8321443012856,21.9176089773087,21.8100831152397,21.8100831152397,2191.13332798845,0.0,1.0
2024-05-08,24.0943,24.0943,24.02,24.02,2323,21.60767621725,21.60767621725,21.5410442610221,21.5410442610221,2590.33217349475,0.0,1.0
2024-05-09,24.29,24.29,24.09,24.09,2622,21.783179229818,21.783179229818,21.6038199936729,21.6038199936729,2923.74126513268,0.0,1.0
2024-05-10,24.357,24.41,24.305,24.41,955,21.8432645739265,21.890794771505,21.7966311725288,21.890794771505,1064.90194820813,0.0,1.0
2024-05-13,24.7579,24.7579,24.63,24.67,3720,22.2027901627793,22.2027901627793,22.0880899312646,22.1239617784936,4148.09973542853,0.0,1.0
2024-05-14,25.03,25.18,24.9,24.95,325404,22.4468084035547,22.5813278306635,22.3302249000604,22.3750647090967,362851.679114888,0.0,1.0
2024-05-15,25.27,25.28,25.15,25.2,3940,22.6620394869288,22.671007448736,22.5544239452417,22.599263754278,4393.4174617173,0.0,1.0
2024-05-16,25.2359,25.27,25.01,25.2,3804,22.631458737166,22.6620394869288,22.4288724799402,22.599263754278,4241.76650364788,0.0,1.0
2024-05-17,26.0681,26.07,25.842,25.8899,26349,23.3777725187656,23.379476431509,23.1750069023036,23.2179634393604,29381.2580453781,0.0,1.0
2024-05-20,26.2813,26.2813,26.1,26.21,5388,23.5689694644963,23.5689694644963,23.4063803169308,23.5050278968106,6008.05413292712,0.0,1.0
2024-05-21,26.4929,26.79,26.3601,26.7268,22054,23.7587315363377,24.0251696816312,23.6396370035374,23.9684921630094,24591.9869798766,0.0,1.0
2024-05-22,25.4399,26.06,25.3701,26.06,18325,22.814405158034,23.3705084697018,22.7518087846194,23.3705084697018,20433.8515192816,0.0,1.0
2024-05-23,25.2541,25.425,25.2,25.34,10193,22.6477804276552,22.8010428949412,22.599263754278,22.7248152195795,11366.016291189,0.0,1.0
2024-05-24,25.315,25.3607,25.315,25.3607,616,22.7023953150614,22.7433789005205,22.7023953150614,22.7433789005205,686.889633608595,0.0,1.0
2024-05-28,25.8801,25.8801,25.735,25.735,1359,23.2091748367893,23.2091748367893,23.079049710966,23.079049710966,1515.39450012026,0.0,1.0
2024-05-29,25.8289,25.845,25.68,25.68,1757,23.1632588723361,23.1776972908458,23.0297259210261,23.0297259210261,1959.19656858815,0.0,1.0
2024-05-30,25.218,25.25,25.07,25.25,2926,22.615406085531,22.6441035633143,22.4826802507837,22.6441035633143,3262.72575964083,0.0,1.0
2024-05-31,24.8393,25.15,24.7945,25.15,4375,22.2757893718904,22.5544239452417,22.2356129029939,22.5544239452417,4878.47751142467,0.0,1.0
2024-06-03,24.8648,24.91,24.8307,24.91,323843,22.2986576744989,22.3391928618676,22.2680769247361,22.3391928618676,361111.038338811,0.0,1.0
2024-06-04,24.4215,24.54,24.4038,24.48,26197,21.9011079275833,22.0073782749993,21.8852346351845,21.9535705041558,29211.765798124,0.0,1.0
2024-06-05,24.3868,24.3868,24.11,24.26,12923,21.8699891001122,21.8699891001122,21.6217559172874,21.7562753443962,14410.1862583179,0.0,1.0
2024-06-06,24.5535,24.58,24.38,24.48,9227,22.0194850234391,22.0432501222283,21.8638908860832,21.9535705041558,10288.8484566664,0.0,1.0
2024-06-07,23.6241,23.89,23.6241,23.81,11488,21.186002653073,21.4244607575278,21.186002653073,21.3527170630698,12810.0456345706,0.0,1.0
2024-06-10,23.9047,23.91,23.62,23.82,20323,21.4376436613845,21.4423966811423,21.182325788732,21.3616850248771,22661.7825062134,0.0,1.0
2024-06-11,23.59,23.59,23.461,23.491,1561,21.1554219033102,21.1554219033102,21.0397351959967,21.0666390814184,1740.64077607633,0.0,1.0
2024-06-12,23.7994,23.9,23.755,23.755,5130,21.3432110235541,21.4334287193351,21.3033932731299,21.3033932731299,5720.36334482482,0.0,1.0
2024-06-13,23.6147,23.91,23.43,23.91,17747,21.1775727689741,21.4423966811423,21.0119345143942,21.4423966811423,19789.3349474866,0.0,1.0
2024-06-14,23.39,23.395,23.23,23.23,439615,20.9760626671652,20.9805466480688,20.8325752782491,20.8325752782491,490206.146556561,0.0,1.0
2024-06-17,23.295,23.295,23.2012,23.22,1418,20.8908670299963,20.8908670299963,20.8067475482442,20.8236073164419,1581.18425398861,0.0,1.0
2024-06-18,23.3551,23.44,23.18,23.18,2183,20.9447644804579,21.0209024762014,20.7877354692128,20.7877354692128,2434.22089312915,0.0,1.0
2024-06-20,23.5991,23.65,23.41,23.44,3313,21.1635827485548,21.2092296741537,20.9939985907797,21.0209024762014,3694.26194179428,0.0,1.0
2024-06-21,23.2807,23.35,23.28,23.33,1125,20.8780428446119,20.9401908199362,20.8774150872854,20.9222548963216,1254.46564579492,0.0,1.0
2024-06-24,23.2318,23.48,23.23,23.48,5156,20.8341895113744,21.0567743234304,20.8325752782491,21.0567743234304,5749.35543974986,0.0,1.0
2024-06-25,23.16,23.25,23.1201,23.17,3159,20.7697995455983,20.8505112018636,20.7340173779874,20.7787675074056,3522.53953339213,0.0,1.0
2024-06-26,23.2888,23.33,23.2,23.33,3688,20.8853068936758,20.9222548963216,20.8056713928274,20.9222548963216,4112.41715705924,0.0,1.0
2024-06-27,23.2399,23.27,23.2399,23.241,1997,20.8414535604383,20.8684471254781,20.8414535604383,20.8424400362371,2226.81590635773,0.0,1.0
2024-06-28,23.3651,23.42,23.3651,23.42,775,20.9537324422651,21.0029665525869,20.9537324422651,21.0029665525869,864.187444880943,0.0,1.0
2024-07-01,23.4433,23.69,23.4433,23.69,4123,21.0238619035978,21.2451015213828,21.0238619035978,21.2451015213828,4597.47720676662,0.0,1.0
2024-07-02,23.3707,23.69,23.36,23.69,1911,20.9587545008772,21.2451015213828,20.9491587817434,21.2451015213828,2130.9189769903,0.0,1.0
2024-07-03,23.8508,23.8928,23.77,23.77,2659,21.3893063472434,21.4269717868339,21.3168452158408,21.3168452158408,2964.99924637216,0.0,1.0
2024-07-05,24.1316,24.16,24.0258,24.1025,6772,21.6411267147911,21.6665957263237,21.5462456788703,21.615029945932,7551.32564739837,0.0,1.0
2024-07-08,23.9049,24.04,23.9049,24.04,2715,21.4378230206206,21.5589801846366,21.4378230206206,21.5589801846366,3027.4437585184,0.0,1.0
2024-07-09,23.6901,23.82,23.59,23.82,4996,21.2451912010008,21.3616850248771,21.1554219033102,21.3616850248771,5570.94254790348,0.0,1.0
2024-07-10,23.65,23.81,23.61,23.74,6165,21.2092296741537,21.3527170630698,21.1733578269247,21.289941330419,6874.47173895616,0.0,1.0
2024-07-11,23.4495,23.64,23.4495,23.55,8333,21.0294220399183,21.2002617123465,21.0294220399183,21.1195500560812,9291.96642347472,0.0,1.0
2024-07-12,23.6,23.62,23.6,23.62,1142,21.1643898651175,21.182325788732,21.1643898651175,21.182325788732,1273.42201555359,0.0,1.0
2024-07-15,23.3843,23.54,23.38,23.49,3459,20.970950928935,21.110582094274,20.9670947053579,21.0657422852377,3857.06370560411,0.0,1.0
2024-07-16,23.12,23.16,23.02,23.14,4127,20.7339276983693,20.7697995455983,20.6442480802968,20.7518636219838,4601.93752906278,0.0,1.0
2024-07-17,22.8569,23.06,22.84,23.06,4200,20.4979806232205,20.6801199275258,20.4828247677662,20.6801199275258,4683.33841096769,0.0,1.0
2024-07-18,22.4411,22.68,22.43,22.68,17558,20.1250927712749,20.3393373788502,20.1151383336689,20.3393373788502,19578.584718993,0.0,1.0
2024-07-19,22.2,22.25,22.2,22.25,1461,19.908875212102,19.9537150211383,19.908875212102,19.9537150211383,1629.13271867234,0.0,1.0
2024-07-22,21.95,21.9576,21.83,21.83,18980,19.6846761669207,19.6914918178942,19.5770606252337,19.5770606252337,21164.2292952778,0.0,1.0
2024-07-23,21.7698,21.7824,21.74,21.74,1821,19.523073495154,19.5343731270311,19.4963489689684,19.4963489689684,2030.56172532671,0.0,1.0
2024-07-24,21.5337,21.67,21.5,21.67,7383,19.3113399168848,19.4335732363176,19.2811178855943,19.4335732363176,8232.63987813676,0.0,1.0
2024-07-25,21.5538,21.5538,21.5,21.51,1729,19.3293655201173,19.3293655201173,19.2811178855943,19.2900858474016,1927.97431251504,0.0,1.0
2024-07-26,21.5446,21.63,21.5,21.55,4593,19.3211149952547,19.3977013890886,19.2811178855943,19.3259576946306,5121.56507656537,0.0,1.0
2024-07-29,21.37,21.43,21.33,21.43,5906,19.1645343821,19.2183421529435,19.128662534871,19.2183421529435,6585.66587027981,0.0,1.0
2024-07-30,21.4213,21.4213,21.19,21.19,629,19.2105400261712,19.2105400261712,19.0031110695695,19.0031110695695,701.385681071115,0.0,1.0
2024-07-31,21.9705,22.05,21.83,22.04,7610,19.7030604886256,19.7743557849932,19.5770606252337,19.765387823186,8485.76316844383,0.0,1.0
2024-08-01,21.51,21.5899,21.49,21.49,2265,19.2900858474016,19.3617398622415,19.2721499237871,19.2721499237871,2525.65750020043,0.0,1.0
2024-08-02,21.6178,21.71,21.58,21.69,4413,19.3867604756838,19.4694450835466,19.3528615800523,19.4515091599321,4920.85057323818,0.0,1.0
2024-08-05,21.2724,21.2733,21.21,21.22,2208,19.0770070748612,19.0778141914239,19.021046993184,19.0300149549912,2462.09790748016,0.0,1.0
2024-08-06,21.3982,21.425,21.24,21.25,1800,19.1898240343965,19.2138581720399,19.0479508786057,19.056918840413,2007.14503327187,0.0,1.0
2024-08-07,21.05,21.1,21.01,21.1,1981,18.8775596042679,18.9223994133042,18.8416877570389,18.9223994133042,2208.9746171731,0.0,1.0
2024-08-08,21.3141,21.3141,21.28,21.28,492,19.1144034755975,19.1144034755975,19.0838227258347,19.0838227258347,548.619642427643,0.0,1.0
2024-08-09,21.5448,21.65,21.52,21.65,2210,19.3212943544908,19.4156373127031,19.2990538092088,19.4156373127031,2464.32806862824,0.0,1.0
2024-08-12,21.7491,21.78,21.71,21.78,3013,19.504509814213,19.5322208161974,19.4694450835466,19.5322208161974,3359.7377695823,0.0,1.0
2024-08-13,21.6803,21.685,21.55,21.55,1042,19.4428102369791,19.4470251790285,19.3259576946306,19.3259576946306,1161.9139581496,0.0,1.0
2024-08-14,21.6445,21.75,21.59,21.74,1213,19.4107049337091,19.5053169307756,19.3618295418596,19.4963489689684,1352.59273631043,0.0,1.0
2024-08-15,22.0098,22.0996,21.99,22.0,2535,19.7383045785281,19.8188368755572,19.7205480141497,19.729515975957,2826.72925519121,0.0,1.0
2024-08-16,22.1203,22.1203,21.98,21.98,1951,19.8374005564982,19.8374005564982,19.7115800523425,19.7115800523425,2175.5221999519,0.0,1.0
2024-08-19,22.4555,22.47,22.3,22.3,1305,20.1380066362774,20.1510101808979,19.9985548301746,19.9985548301746,1455.1801491221,0.0,1.0
2024-08-20,22.5399,22.5537,22.5,22.5301,813,20.2136962339306,20.2260720212246,20.1779140663196,20.2049076313595,906.560506694459,0.0,1.0
2024-08-21,22.7238,22.78,22.7,22.78,289,20.378617051566,20.4290169969227,20.3572733024647,20.4290169969227,322.258285897538,0.0,1.0
2024-08-22,22.4956,22.61,22.4956,22.6,2780,20.1739681631244,20.2765616461994,20.1739681631244,20.2675936843922,3099.923995831,0.0,1.0
2024-08-23,22.9495,22.96,22.87,22.87,2275,20.5810239495557,20.5904403094533,20.509728653188,20.509728653188,2536.80830594083,0.0,1.0
2024-08-26,23.035,23.06,23.0,23.0,25271,20.6577000230077,20.6801199275258,20.6263121566823,20.6263121566823,28179.201186563,0.0,1.0
2024-08-27,23.1866,23.21,23.16,23.17,3961,20.7936543240056,20.8146393546346,20.7697995455983,20.7787675074056,4416.83415377216,0.0,1.0
2024-08-28,22.7279,22.84,22.69,22.81,4477,20.3822939159069,20.4828247677662,20.3483053406574,20.4559208823445,4992.21572997676,0.0,1.0
2024-08-29,22.6606,22.71,22.65,22.67,7212,20.3219395329441,20.3662412642719,20.3124334934284,20.3303694170429,8041.96109997596,0.0,1.0
2024-08-30,22.6201,22.74,22.57,22.72,6439,20.2856192876247,20.3931451496937,20.2406897989704,20.3752092260792,7180.0038162431,0.0,1.0
2024-09-03,22.15,22.24,21.98,22.16,8447,19.8640354030658,19.944747059331,19.7115800523425,19.873003364873,9419.08560891524,0.0,1.0
2024-09-04,21.975,22.04,21.96,22.04,377,19.7070960714388,19.765387823186,19.693644128728,19.765387823186,420.385376413053,0.0,1.0
2024-09-05,21.8895,22.05,21.8895,21.93,2245,19.6304199979868,19.7743557849932,19.6304199979868,19.6667402433062,2503.35588871964,0.0,1.0
2024-09-06,21.5893,21.84,21.55,21.84,832,19.3612017845331,19.5860285870409,19.3259576946306,19.5860285870409,927.747037601218,0.0,1.0
2024-09-09,21.8272,21.8272,21.65,21.75,8672,19.5745495959276,19.5745495959276,19.4156373127031,19.5053169307756,9669.97873807426,0.0,1.0
2024-09-10,21.6307,21.64,21.6001,21.6001,884,19.3983291464151,19.4066693508959,19.3708871832849,19.3708871832849,985.731227451296,0.0,1.0
2024-09-11,22.0538,22.06,21.7755,21.7755,1656,19.77776361048,19.7833237468005,19.5281852333841,19.5281852333841,1846.57343061012,0.0,1.0
2024-09-12,22.3269,22.35,22.24,22.24,2521,20.0226786474361,20.0433946392108,19.944747059331,19.944747059331,2811.11812715465,0.0,1.0
2024-09-13,22.56,22.65,22.47,22.47,1611,20.2317218371631,20.3124334934284,20.1510101808979,20.1510101808979,1796.39480477833,0.0,1.0
2024-09-16,22.8595,23.02,22.84,23.02,29971,20.5003122932904,20.6442480802968,20.4828247677662,20.6442480802968,33420.0798845506,0.0,1.0
2024-09-17,22.7976,22.88,22.77,22.81,6335,20.4448006097035,20.5186966149953,20.4200490351155,20.4559208823445,7064.03543654293,0.0,1.0
2024-09-18,22.8,22.985,22.75,22.89,10289,20.4469529205372,20.6128602139714,20.402113111501,20.5276645768025,11473.0640262968,0.0,1.0
2024-09-19,23.1028,23.105,23.0899,23.105,930,20.7185028040609,20.7204757556584,20.7069341333295,20.7204757556584,1037.02493385713,0.0,1.0
2024-09-20,22.8583,22.95,22.8362,22.95,850,20.4992361378735,20.581472347646,20.4794169422795,20.581472347646,947.818487933938,0.0,1.0
2024-09-23,22.9273,22.96,22.915,22.915,3004,20.5611150743436,20.5904403094533,20.5500844813206,20.5500844813206,3349.70204441593,0.0,1.0
2024-09-24,23.6793,23.68,23.59,23.63,12561,21.235505802249,21.2361335595755,21.1554219033102,21.1912937505392,14006.5270905155,0.0,1.0
2024-09-25,23.58,23.69,23.52,23.69,5661,21.146453941503,21.2451015213828,21.0926461706595,21.2451015213828,6312.47112964001,0.0,1.0
2024-09-26,24.2064,24.22,23.97,23.97,10522,21.7082070691093,21.7204034971672,21.4962044519858,21.4962044519858,11732.8778000481,0.0,1.0
2024-09-27,24.1431,24.3,24.1431,24.3,970,21.6514398708694,21.7921471916252,21.6514398708694,21.7921471916252,1081.62815681873,0.0,1.0
2024-09-30,24.1105,24.1105,24.04,24.0795,17269,21.6222043153778,21.6222043153778,21.5589801846366,21.5944036337753,19256.3264330954,0.0,1.0
2024-10-01,24.38,24.47,24.29,24.4,17558,21.8638908860832,21.9446025423485,21.783179229818,21.8818268096977,19578.5847189931,0.0,1.0
2024-10-02,24.8327,24.8327,24.67,24.69,22282,22.2698705170976,22.2698705170976,22.1239617784936,22.1418977021081,24846.2253507576,0.0,1.0
2024-10-03,24.31,24.37,24.11,24.37,12424,21.8011151534325,21.854922924276,21.6217559172874,21.854922924276,13853.761051872,0.0,1.0
2024-10-04,24.4984,24.6,24.4984,24.6,1730,21.9700715538811,22.0611860458428,21.9700715538811,22.0611860458428,1929.08939308907,0.0,1.0
2024-10-07,24.4771,24.59,24.41,24.55,12000,21.9509697952317,22.0522180840355,21.890794771505,22.0163462368065,13380.9668884791,0.0,1.0
2024-10-08,23.8961,23.9,23.83,23.9,14842,21.4299312142302,21.4334287193351,21.3706529866843,21.4334287193351,16550.0258799006,0.0,1.0
2024-10-09,23.5971,23.6,23.32,23.32,2585,21.1617891561934,21.1643898651175,20.9132869345144,20.9132869345144,2882.48328389321,0.0,1.0
2024-10-10,23.8698,23.8698,23.72,23.72,1527,21.4063454746772,21.4063454746772,21.2720054068045,21.2720054068045,1702.72803655897,0.0,1.0
2024-10-11,24.2349,24.2349,24.2,24.2,405,21.73376576026,21.73376576026,21.7024675735527,21.7024675735527,451.60763248617,0.0,1.0
2024-10-14,23.87,23.87,23.75,23.75,3797,21.4065248339133,21.4065248339133,21.2989092922263,21.2989092922263,4233.9609396296,0.0,1.0
2024-10-15,23.51,23.6798,23.495,23.64,103967,21.0836782088522,21.2359542003394,21.0702262661413,21.2002617123465,115931.582041209,0.0,1.0
2024-10-16,23.67,23.75,23.54,23.75,26337,21.2271655977683,21.2989092922263,21.110582094274,21.2989092922263,29367.8770784895,0.0,1.0
2024-10-17,23.3928,23.3928,23.3928,23.3928,183,20.9785736964712,20.9785736964712,20.9785736964712,20.9785736964712,204.059745049306,0.0,1.0
2024-10-18,23.694,23.695,23.54,23.61,3474,21.2486887061057,21.2495855022864,21.110582094274,21.1733578269247,3873.7899142147,0.0,1.0
2024-10-21,23.4883,23.73,23.4501,23.72,4436,21.0642177317305,21.2809733686118,21.0299601176268,21.2720054068045,4946.4974264411,0.0,1.0
2024-10-22,23.76,23.79,23.65,23.79,10473,21.3078772540335,21.3347811394553,21.2092296741537,21.3347811394553,11678.2388519202,0.0,1.0
2024-10-23,23.66,23.66,23.61,23.61,1329,21.218197635961,21.218197635961,21.1733578269247,21.1733578269247,1481.94208289906,0.0,1.0
2024-10-24,23.73,23.77,23.58,23.77,2550,21.2809733686118,21.3168452158408,21.146453941503,21.3168452158408,2843.45546380181,0.0,1.0
2024-10-25,23.6263,23.66,23.6263,23.65,4007,21.1879756046706,21.218197635961,21.1879756046706,21.2092296741537,4468.12786017798,0.0,1.0
2024-10-28,23.65,23.65,23.5,23.5,1976,21.2092296741537,21.2092296741537,21.074710247045,21.074710247045,2203.3992143029,0.0,1.0
2024-10-29,23.5546,23.57,23.52,23.52,1196,21.1236753185126,21.1374859796957,21.0926461706595,21.0926461706595,1333.63636655175,0.0,1.0
2024-10-30,23.3711,23.3711,23.3711,23.3711,131,20.9591132193495,20.9591132193495,20.9591132193495,20.9591132193495,146.07555519923,0.0,1.0
2024-10-31,23.3288,23.4,23.2541,23.4,3245,20.9211787409048,20.9850306289724,20.8541880662046,20.9850306289724,3618.43646275956,0.0,1.0
2024-11-01,23.34,23.37,23.3204,23.3204,4448,20.9312228581289,20.9581267435507,20.9136456529867,20.9136456529867,4959.87839332959,0.0,1.0
2024-11-04,23.5376,23.56,23.49,23.49,677,21.1084297834402,21.1285180178885,21.0657422852377,21.0657422852377,754.909548625031,0.0,1.0
2024-11-05,23.81,23.81,23.8,23.8,820,21.3527170630698,21.3527170630698,21.3437491012625,21.3437491012625,914.366070712739,0.0,1.0
2024-11-06,23.0458,23.18,22.9,23.03,5701,20.6673854217595,20.7877354692128,20.5366325386098,20.6532160421041,6357.07435260162,0.0,1.0
2024-11-07,23.86,23.92,23.78,23.83,30408,21.3975568721061,21.4513646429496,21.325813177648,21.3706529866843,33907.370095406,0.0,1.0
2024-11-08,23.2893,23.49,23.22,23.49,23029,20.8857552917661,21.0657422852377,20.8236073164419,21.0657422852377,25679.1905395655,0.0,1.0
2024-11-11,22.9644,23.04,22.92,23.04,4818,20.5943862126485,20.6621840039113,20.5545684622243,20.6621840039113,5372.45820572436,0.0,1.0
2024-11-12,22.7039,22.74,22.635,22.74,20263,20.3607708075695,20.3931451496937,20.2989815507176,20.3931451496937,22594.8776717711,0.0,1.0
2024-11-13,22.4329,22.51,22.4329,22.45,18789,20.117739042593,20.1868820281269,20.117739042593,20.1330742572834,20951.2489056361,0.0,1.0
2024-11-14,22.3802,22.3802,22.3802,22.3802,664,20.0704778838687,20.0704778838687,20.0704778838687,20.0704778838687,740.413501162512,0.0,1.0
2024-11-15,22.6401,22.83,22.64,22.83,1583,20.3035552112392,20.473856805959,20.3034655316212,20.473856805959,1765.17254870521,0.0,1.0
2024-11-18,22.7,22.78,22.7,22.74,4528,20.3572733024647,20.4290169969227,20.3572733024647,20.3931451496937,5049.08483925278,0.0,1.0
2024-11-19,22.934,22.94,22.83,22.85,11281,20.5671236087544,20.5725043858388,20.473856805959,20.4917927295735,12579.2239557444,0.0,1.0
2024-11-20,22.8753,23.02,22.8753,23.02,1186,20.5144816729458,20.6442480802968,20.5144816729458,20.6442480802968,1322.48556081136,0.0,1.0
2024-11-21,22.8153,22.89,22.8,22.89,24603,20.4606739021023,20.5276645768025,20.4469529205372,20.5276645768025,27434.3273631043,0.0,1.0
2024-11-22,22.7654,22.8,22.747,22.78,1398,20.4159237726841,20.4469529205372,20.3994227229588,20.4290169969227,1558.88264250782,0.0,1.0
2024-11-25,23.0315,23.0315,22.98,22.98,1748,20.6545612363751,20.6545612363751,20.6083762330678,20.6083762330678,1949.1608434218,0.0,1.0
2024-11-26,22.8742,22.93,22.835,22.93,749,20.513495197147,20.5635364240315,20.4783407868626,20.5635364240315,835.195349955907,0.0,1.0
2024-11-27,22.9983,23.0,22.9,22.9,63821,20.6247876031751,20.6263121566823,20.5366325386098,20.5366325386098,71165.557315802,0.0,1.0
2024-11-29,22.964,22.964,22.96,22.96,2070,20.5940274941762,20.5940274941762,20.5904403094533,20.5904403094533,2308.21678826265,0.0,1.0
2024-12-02,22.9053,22.9053,22.83,22.8599,4544,20.5413855583676,20.5413855583676,20.473856805959,20.5006710117627,5066.92612843743,0.0,1.0
2024-12-03,23.1265,23.1265,23.0794,23.0794,1037,20.739756873544,20.739756873544,20.6975177734319,20.6975177734319,1156.33855527941,0.0,1.0
2024-12-04,23.1847,23.1847,23.15,23.15,628,20.7919504112623,20.7919504112623,20.7608315837911,20.7608315837911,700.270600497072,0.0,1.0
2024-12-05,23.22,23.23,23.12,23.23,18416,20.8236073164419,20.8325752782491,20.7339276983693,20.8325752782491,20535.3238515192,0.0,1.0
2024-12-06,23.0257,23.14,23.0257,23.14,797,20.6493598185269,20.7518636219838,20.6493598185269,20.7518636219838,888.719217509823,0.0,1.0
2024-12-09,23.1745,23.34,23.14,23.34,17416,20.7828030902189,20.9312228581289,20.7518636219838,20.9312228581289,19420.2432774793,0.0,1.0
2024-12-10,23.225,23.225,23.1432,23.1432,2399,20.8280912973455,20.8280912973455,20.7547333697622,20.7547333697622,2675.07829712178,0.0,1.0
2024-12-11,23.1278,23.1278,23.1278,23.1278,120,20.740922708579,20.740922708579,20.740922708579,20.740922708579,133.809668884791,0.0,1.0
2024-12-12,23.0969,23.13,23.074,23.13,2793,20.7132117065946,20.7428956601766,20.692675074056,20.7428956601766,3114.42004329351,0.0,1.0
2024-12-13,22.9836,23.0,22.92,22.925,1875,20.6116046993184,20.6263121566823,20.5545684622243,20.5590524431279,2090.77607632486,0.0,1.0
2024-12-16,22.79,23.08,22.76,23.08,35041,20.43798495873,20.6980558511403,20.4110810733082,20.6980558511403,39073.538394933,0.0,1.0
2024-12-17,22.51,22.5801,22.51,22.52,5034,20.1868820281269,20.2497474403957,20.1868820281269,20.1958499899341,5613.31560971699,0.0,1.0
2024-12-18,22.3074,22.53,22.25,22.5,17331,20.0051911219119,20.2048179517414,19.9537150211383,20.1779140663196,19325.461428686,0.0,1.0
2024-12-19,19.9568,20.04,19.8886,20.04,5477,19.9568,20.04,19.8886,20.04,5477,2.29664,1.0
2024-12-20,20.0993,20.13,19.99,20.01,10273,20.0993,20.13,19.99,20.01,10273,0.0,1.0
2024-12-23,20.12,20.14,20.02,20.06,7011,20.12,20.14,20.02,20.06,7011,0.0,1.0
2024-12-24,20.2653,20.2653,20.2653,20.2653,52,20.2653,20.2653,20.2653,20.2653,52,0.0,1.0
2024-12-26,20.3403,20.359,20.291,20.291,14067,20.3403,20.359,20.291,20.291,14067,0.0,1.0
2024-12-27,20.3,20.38,20.205,20.32,67277,20.3,20.38,20.205,20.32,67277,0.0,1.0
2024-12-30,20.2007,20.28,20.2007,20.28,16542,20.2007,20.28,20.2007,20.28,16542,0.0,1.0
2024-12-31,20.0252,20.06,19.97,20.02,2459,20.0252,20.06,19.97,20.02,2459,0.0,1.0
2025-01-02,19.82,19.94,19.82,19.9,8606,19.82,19.94,19.82,19.9,8606,0.0,1.0
2025-01-03,19.8103,19.83,19.7689,19.78,2827,19.8103,19.83,19.7689,19.78,2827,0.0,1.0
2025-01-06,19.9399,19.9399,19.92,19.92,319,19.9399,19.9399,19.92,19.92,319,0.0,1.0
2025-01-07,20.0373,20.14,20.02,20.14,32183,20.0373,20.14,20.02,20.14,32183,0.0,1.0
2025-01-08,20.1497,20.18,20.07,20.13,14477,20.1497,20.18,20.07,20.13,14477,0.0,1.0
2025-01-10,20.4525,20.58,20.42,20.55,10688,20.4525,20.58,20.42,20.55,10688,0.0,1.0
2025-01-13,20.46,20.56,20.4,20.4,10096,20.46,20.56,20.4,20.4,10096,0.0,1.0
2025-01-14,20.6124,20.6124,20.56,20.56,226,20.6124,20.6124,20.56,20.56,226,0.0,1.0
2025-01-15,20.7328,20.7328,20.7328,20.7328,98,20.7328,20.7328,20.7328,20.7328,98,0.0,1.0
2025-01-16,20.9169,20.9169,20.885,20.885,181,20.9169,20.9169,20.885,20.885,181,0.0,1.0
2025-01-17,20.9756,21.03,20.9756,21.03,1552,20.9756,21.03,20.9756,21.03,1552,0.0,1.0
2025-01-21,20.86,20.91,20.788,20.91,17123,20.86,20.91,20.788,20.91,17123,0.0,1.0
2025-01-22,20.647,20.77,20.64,20.72,1717,20.647,20.77,20.64,20.72,1717,0.0,1.0
2025-01-23,20.6009,20.605,20.5011,20.5011,4944,20.6009,20.605,20.5011,20.5011,4944,0.0,1.0
2025-01-24,20.5444,20.575,20.5444,20.5601,408,20.5444,20.575,20.5444,20.5601,408,0.0,1.0
2025-01-27,20.403,20.48,20.36,20.48,1639,20.403,20.48,20.36,20.48,1639,0.0,1.0
2025-01-28,20.2689,20.33,20.24,20.32,7272,20.2689,20.33,20.24,20.32,7272,0.0,1.0
2025-01-29,20.42,20.42,20.4,20.4,1494,20.42,20.42,20.4,20.4,1494,0.0,1.0
2025-01-30,20.48,20.58,20.48,20.53,1658,20.48,20.58,20.48,20.53,1658,0.0,1.0
2025-01-31,20.22,20.33,20.22,20.22,7852,20.22,20.33,20.22,20.22,7852,0.0,1.0
2025-02-03,20.48,20.48,20.23,20.33,5147,20.48,20.48,20.23,20.33,5147,0.0,1.0
2025-02-04,20.6218,20.642,20.51,20.51,32820,20.6218,20.642,20.51,20.51,32820,0.0,1.0
2025-02-05,20.7703,20.79,20.6,20.6,12650,20.7703,20.79,20.6,20.6,12650,0.0,1.0
2025-02-06,20.8859,20.8859,20.82,20.82,972,20.8859,20.8859,20.82,20.82,972,0.0,1.0
2025-02-07,21.22,21.23,21.09,21.1,164525,21.22,21.23,21.09,21.1,164525,0.0,1.0
2025-02-10,21.385,21.39,21.2738,21.3,12210,21.385,21.39,21.2738,21.3,12210,0.0,1.0
2025-02-11,21.08,21.08,20.96,20.96,3716,21.08,21.08,20.96,20.96,3716,0.0,1.0
2025-02-12,21.2339,21.26,21.06,21.07,12824,21.2339,21.26,21.06,21.07,12824,0.0,1.0
2025-02-13,21.36,21.36,21.17,21.17,5400,21.36,21.36,21.17,21.17,5400,0.0,1.0
2025-02-14,21.13,21.345,21.13,21.33,7665,21.13,21.345,21.13,21.33,7665,0.0,1.0
2025-02-18,21.1854,21.1854,21.05,21.16,4427,21.1854,21.1854,21.05,21.16,4427,0.0,1.0
2025-02-19,21.1751,21.2,21.1507,21.19,1258,21.1751,21.2,21.1507,21.19,1258,0.0,1.0
2025-02-20,21.4465,21.46,21.39,21.45,3030,21.4465,21.46,21.39,21.45,3030,0.0,1.0
2025-02-21,21.245,21.41,21.22,21.41,95265,21.245,21.41,21.22,21.41,95265,0.0,1.0
2025-02-24,20.9585,21.11,20.9585,21.11,3495,20.9585,21.11,20.9585,21.11,3495,0.0,1.0
2025-02-25,20.8756,20.9487,20.8756,20.91,1512,20.8756,20.9487,20.8756,20.91,1512,0.0,1.0
2025-02-26,20.941,20.9499,20.941,20.9499,1684,20.941,20.9499,20.941,20.9499,1684,0.0,1.0
2025-02-27,21.0326,21.0326,21.0326,21.0326,121,21.0326,21.0326,21.0326,21.0326,121,0.0,1.0
2025-02-28,20.8352,20.8352,20.805,20.8199,5913,20.8352,20.8352,20.805,20.8199,5913,0.0,1.0
2025-03-03,21.07,21.11,21.015,21.11,1269,21.07,21.11,21.015,21.11,1269,0.0,1.0
2025-03-04,21.0355,21.16,21.0,21.16,3934,21.0355,21.16,21.0,21.16,3934,0.0,1.0
2025-03-05,21.6242,21.6242,21.49,21.49,1852,21.6242,21.6242,21.49,21.49,1852,0.0,1.0
2025-03-06,21.81,21.84,21.76,21.81,7988,21.81,21.84,21.76,21.81,7988,0.0,1.0
2025-03-07,21.5705,21.66,21.5601,21.66,1271,21.5705,21.66,21.5601,21.66,1271,0.0,1.0
2025-03-10,21.444,21.611,21.444,21.59,8352,21.444,21.611,21.444,21.59,8352,0.0,1.0
2025-03-11,21.8354,21.87,21.71,21.71,1999,21.8354,21.87,21.71,21.71,1999,0.0,1.0
2025-03-12,21.9756,22.02,21.9756,22.02,309,21.9756,22.02,21.9756,22.02,309,0.0,1.0
2025-03-13,22.097,22.12,21.89,21.89,22420,22.097,22.12,21.89,21.89,22420,0.0,1.0
2025-03-14,22.0112,22.1,21.97,22.05,15499,22.0112,22.1,21.97,22.05,15499,0.0,1.0
2025-03-17,22.12,22.12,21.94,21.94,31866,22.12,22.12,21.94,21.94,31866,0.0,1.0
2025-03-18,22.1227,22.13,22.04,22.04,4758,22.1227,22.13,22.04,22.04,4758,0.0,1.0
2025-03-19,22.311,22.33,22.2305,22.268,8731,22.311,22.33,22.2305,22.268,8731,0.0,1.0
2025-03-20,22.34,22.35,22.1708,22.205,2181,22.34,22.35,22.1708,22.205,2181,0.0,1.0
2025-03-21,22.1256,22.1256,22.04,22.05,10447,22.1256,22.1256,22.04,22.05,10447,0.0,1.0
2025-03-24,22.1094,22.22,22.0913,22.22,6495,22.1094,22.22,22.0913,22.22,6495,0.0,1.0
2025-03-25,22.35,22.35,22.315,22.35,5107,22.35,22.35,22.315,22.35,5107,0.0,1.0
2025-03-26,22.44,22.53,22.36,22.53,33111,22.44,22.53,22.36,22.53,33111,0.0,1.0
2025-03-27,22.04,22.0701,22.0,22.0,6465,22.04,22.0701,22.0,22.0,6465,0.0,1.0
2025-03-28,21.9497,22.08,21.9497,22.06,5735,21.9497,22.08,21.9497,22.06,5735,0.0,1.0
2025-03-31,21.7153,21.74,21.6152,21.73,9133,21.7153,21.74,21.6152,21.73,9133,0.0,1.0
2025-04-01,21.6207,21.63,21.58,21.58,1586,21.6207,21.63,21.58,21.58,1586,0.0,1.0
2025-04-02,21.5528,21.5528,21.4908,21.515,986,21.5528,21.5528,21.4908,21.515,986,0.0,1.0
2025-04-03,20.9005,21.07,20.9005,20.97,3191,20.9005,21.07,20.9005,20.97,3191,0.0,1.0
2025-04-04,19.7929,20.08,19.705,20.08,9417,19.7929,20.08,19.705,20.08,9417,0.0,1.0
2025-04-07,19.4209,19.87,19.29,19.44,6294,19.4209,19.87,19.29,19.44,6294,0.0,1.0
2025-04-08,18.8971,19.27,18.8971,19.27,2556,18.8971,19.27,18.8971,19.27,2556,0.0,1.0
2025-04-09,19.6453,19.75,19.04,19.1,42097,19.6453,19.75,19.04,19.1,42097,0.0,1.0
2025-04-10,19.6034,19.6034,19.5,19.55,6865,19.6034,19.6034,19.5,19.55,6865,0.0,1.0
2025-04-11,20.0899,20.1,19.914,19.914,865,20.0899,20.1,19.914,19.914,865,0.0,1.0
2025-04-14,20.3438,20.3589,20.11,20.11,7396,20.3438,20.3589,20.11,20.11,7396,0.0,1.0
2025-04-15,20.2267,20.32,20.2,20.32,8003,20.2267,20.32,20.2,20.32,8003,0.0,1.0
2025-04-16,20.3398,20.3398,20.08,20.13,843,20.3398,20.3398,20.08,20.13,843,0.0,1.0
2025-04-17,20.4144,20.43,20.22,20.255,4749,20.4144,20.43,20.22,20.255,4749,0.0,1.0
2025-04-21,20.4102,20.55,20.37,20.55,2803,20.4102,20.55,20.37,20.55,2803,0.0,1.0
2025-04-22,20.73,20.73,20.65,20.65,833,20.73,20.73,20.65,20.65,833,0.0,1.0
2025-04-23,20.8165,20.93,20.79,20.92,12960,20.8165,20.93,20.79,20.92,12960,0.0,1.0
2025-04-24,21.0893,21.0893,20.86,20.86,1022,21.0893,21.0893,20.86,20.86,1022,0.0,1.0
2025-04-25,20.735,20.85,20.7,20.8,11020,20.735,20.85,20.7,20.8,11020,0.0,1.0
2025-04-28,20.8981,20.9,20.765,20.84,3898,20.8981,20.9,20.765,20.84,3898,0.0,1.0
2025-04-29,20.8554,20.9,20.81,20.9,1217,20.8554,20.9,20.81,20.9,1217,0.0,1.0
2025-04-30,20.1156,20.3,20.1,20.177,5951,20.1156,20.3,20.1,20.177,5951,0.0,1.0
2025-05-01,20.17,20.21,20.17,20.18,1486,20.17,20.21,20.17,20.18,1486,0.0,1.0
2025-05-02,20.36,20.3788,20.27,20.27,2796,20.36,20.3788,20.27,20.27,2796,0.0,1.0
2025-05-05,20.4438,20.6,20.4312,20.6,11698,20.4438,20.6,20.4312,20.6,11698,0.0,1.0
2025-05-06,20.556,20.5994,20.53,20.5994,422,20.556,20.5994,20.53,20.5994,422,0.0,1.0
2025-05-07,20.18,20.27,20.18,20.27,8133,20.18,20.27,20.18,20.27,8133,0.0,1.0
2025-05-08,20.2489,20.29,20.14,20.2682,5301,20.2489,20.29,20.14,20.2682,5301,0.0,1.0
2025-05-09,20.4606,20.48,20.4606,20.48,554,20.4606,20.48,20.4606,20.48,554,0.0,1.0
2025-05-12,20.5011,20.63,20.45,20.63,26078,20.5011,20.63,20.45,20.63,26078,0.0,1.0
2025-05-13,20.776,20.809,20.565,20.69,20498,20.776,20.809,20.565,20.69,20498,0.0,1.0
2025-05-14,20.83,21.07,20.79,21.0,8858,20.83,21.07,20.79,21.0,8858,0.0,1.0
2025-05-15,20.7855,20.82,20.62,20.62,1272,20.7855,20.82,20.62,20.62,1272,0.0,1.0
2025-05-16,20.5,20.6,20.47,20.6,1182,20.5,20.6,20.47,20.6,1182,0.0,1.0
2025-05-19,20.4653,20.54,20.45,20.49,1879,20.4653,20.54,20.45,20.49,1879,0.0,1.0
2025-05-20,20.676,20.676,20.48,20.48,7664,20.676,20.676,20.48,20.48,7664,0.0,1.0
2025-05-21,20.58,20.655,20.58,20.655,1546,20.58,20.655,20.58,20.655,1546,0.0,1.0
2025-05-22,20.5383,20.6,20.49,20.49,7012,20.5383,20.6,20.49,20.49,7012,0.0,1.0
2025-05-23,20.9694,21.02,20.57,20.57,3941,20.9694,21.02,20.57,20.57,3941,0.0,1.0
2025-05-27,20.73,20.87,20.73,20.87,3714,20.73,20.87,20.73,20.87,3714,0.0,1.0
2025-05-28,20.5162,20.525,20.5162,20.525,505,20.5162,20.525,20.5162,20.525,505,0.0,1.0
2025-05-29,20.502,20.5301,20.49,20.51,6617,20.502,20.5301,20.49,20.51,6617,0.0,1.0
2025-05-30,20.4777,20.49,20.36,20.44,124678,20.4777,20.49,20.36,20.44,124678,0.0,1.0
2025-06-02,20.9316,20.98,20.85,20.85,1924,20.9316,20.98,20.85,20.85,1924,0.0,1.0
2025-06-03,20.945,20.945,20.83,20.87,3782,20.945,20.945,20.83,20.87,3782,0.0,1.0
2025-06-04,21.025,21.025,20.98,20.98,258,21.025,21.025,20.98,20.98,258,0.0,1.0
2025-06-05,21.04,21.3394,21.04,21.3394,680,21.04,21.3394,21.04,21.3394,680,0.0,1.0
2025-06-06,20.8003,21.02,20.795,21.02,1580,20.8003,21.02,20.795,21.02,1580,0.0,1.0
2025-06-09,20.96,21.014,20.93,20.933,5036,20.96,21.014,20.93,20.933,5036,0.0,1.0
2025-06-10,20.985,21.03,20.93,21.03,7168,20.985,21.03,20.93,21.03,7168,0.0,1.0
2025-06-11,20.825,20.91,20.8245,20.91,1447,20.825,20.91,20.8245,20.91,1447,0.0,1.0
2025-06-12,20.885,20.9199,20.85,20.85,1081,20.885,20.9199,20.85,20.85,1081,0.0,1.0
2025-06-13,20.6751,20.84,20.62,20.62,2563,20.6751,20.84,20.62,20.62,2563,0.0,1.0
2025-06-16,20.8723,20.895,20.8723,20.88,658,20.8723,20.895,20.8723,20.88,658,0.0,1.0
2025-06-17,20.81,20.91,20.7906,20.86,7119,20.81,20.91,20.7906,20.86,7119,0.0,1.0
2025-06-18,20.957,20.97,20.87,20.87,1664,20.957,20.97,20.87,20.87,1664,0.0,1.0
2025-06-20,20.975,20.975,20.9,20.92,7485,20.975,20.975,20.9,20.92,7485,0.0,1.0
2025-06-23,21.2,21.22,20.965,20.965,5296,21.2,21.22,20.965,20.965,5296,0.0,1.0
2025-06-24,21.105,21.105,21.011,21.08,3553,21.105,21.105,21.011,21.08,3553,0.0,1.0
2025-06-25,21.245,21.245,21.16,21.16,3967,21.245,21.245,21.16,21.16,3967,0.0,1.0
2025-06-26,21.583,21.62,21.54,21.54,1713,21.583,21.62,21.54,21.54,1713,0.0,1.0
2025-06-27,21.635,21.6382,21.62,21.62,2182,21.635,21.6382,21.62,21.62,2182,0.0,1.0
2025-06-30,21.5802,21.59,21.5699,21.57,812,21.5802,21.59,21.5699,21.57,812,0.0,1.0
2025-07-01,21.54,21.75,21.5299,21.74,5203,21.54,21.75,21.5299,21.74,5203,0.0,1.0
2025-07-02,21.8503,21.8562,21.78,21.78,1683,21.8503,21.8562,21.78,21.78,1683,0.0,1.0
2025-07-03,21.7204,21.88,21.7193,21.88,1150,21.7204,21.88,21.7193,21.88,1150,0.0,1.0
2025-07-07,21.3199,21.37,21.29,21.37,8548,21.3199,21.37,21.29,21.37,8548,0.0,1.0
2025-07-08,22.1,22.59,21.26,21.41,32967,22.1,22.59,21.26,21.41,32967,0.0,1.0
2025-07-09,22.3293,22.42,22.16,22.42,5192,22.3293,22.42,22.16,22.42,5192,0.0,1.0
2025-07-10,22.51,22.56,22.5001,22.56,3045,22.51,22.56,22.5001,22.56,3045,0.0,1.0
2025-07-11,22.3793,22.479,22.37,22.479,1890,22.3793,22.479,22.37,22.479,1890,0.0,1.0
2025-07-14,22.22,22.3094,22.09,22.11,2600,22.22,22.3094,22.09,22.11,2600,0.0,1.0
2025-07-15,22.2753,22.32,22.1531,22.2,5370,22.2753,22.32,22.1531,22.2,5370,0.0,1.0
2025-07-16,22.125,22.22,22.045,22.045,11388,22.125,22.22,22.045,22.045,11388,0.0,1.0
2025-07-17,22.19,22.19,22.11,22.11,6990,22.19,22.19,22.11,22.11,6990,0.0,1.0
2025-07-18,22.615,22.63,22.49,22.49,3307,22.615,22.63,22.49,22.49,3307,0.0,1.0
2025-07-21,22.8,22.81,22.7,22.7766,19009,22.8,22.81,22.7,22.7766,19009,0.0,1.0
2025-07-22,22.9994,23.0,22.8,22.83,15145,22.9994,23.0,22.8,22.83,15145,0.0,1.0
2025-07-23,23.1,23.33,23.1,23.19,6013,23.1,23.33,23.1,23.19,6013,0.0,1.0
2025-07-24,23.135,23.36,23.02,23.02,55587,23.135,23.36,23.02,23.02,55587,0.0,1.0
2025-07-25,22.9711,23.08,22.84,23.08,1043,22.9711,23.08,22.84,23.08,1043,0.0,1.0
2025-07-28,22.638,22.9118,22.638,22.9,4392,22.638,22.9118,22.638,22.9,4392,0.0,1.0
2025-07-29,22.6737,22.6737,22.59,22.66,1427,22.6737,22.6737,22.59,22.66,1427,0.0,1.0
2025-07-30,20.6428,23.06,19.78,22.56,53545,20.6428,23.06,19.78,22.56,53545,0.0,1.0
2025-07-31,20.38,20.38,20.195,20.195,54991,20.38,20.38,20.195,20.195,54991,0.0,1.0
2025-08-01,20.32,20.32,20.25,20.25,2323,20.32,20.32,20.25,20.25,2323,0.0,1.0
2025-08-04,20.4209,20.4396,20.3232,20.3232,2638,20.4209,20.4396,20.3232,20.3232,2638,0.0,1.0
2025-08-05,20.2754,20.325,20.2754,20.3,4090,20.2754,20.325,20.2754,20.3,4090,0.0,1.0
2025-08-06,20.5132,20.53,20.4868,20.52,1713,20.5132,20.53,20.4868,20.52,1713,0.0,1.0
2025-08-07,20.55,20.5576,20.51,20.54,7990,20.55,20.5576,20.51,20.54,7990,0.0,1.0
2025-08-08,20.675,20.705,20.651,20.66,1132,20.675,20.705,20.651,20.66,1132,0.0,1.0
2025-08-11,20.5935,20.65,20.59,20.64,2622,20.5935,20.65,20.59,20.64,2622,0.0,1.0
2025-08-12,20.835,20.89,20.835,20.89,2415,20.835,20.89,20.835,20.89,2415,0.0,1.0
2025-08-13,20.72,20.82,20.72,20.82,5005,20.72,20.82,20.72,20.82,5005,0.0,1.0
2025-08-14,20.7505,20.7572,20.6,20.6,1411,20.7505,20.7572,20.6,20.6,1411,0.0,1.0
2025-08-15,20.6413,20.69,20.6413,20.69,1837,20.6413,20.69,20.6413,20.69,1837,0.0,1.0
2025-08-18,20.585,20.6,20.53,20.58,8324,20.585,20.6,20.53,20.58,8324,0.0,1.0
2025-08-19,20.46,20.49,20.3999,20.49,3645,20.46,20.49,20.3999,20.49,3645,0.0,1.0
2025-08-20,20.475,20.4855,20.475,20.4855,349,20.475,20.4855,20.475,20.4855,349,0.0,1.0
2025-08-21,20.5001,20.5001,20.42,20.42,2139,20.5001,20.5001,20.42,20.42,2139,0.0,1.0
2025-08-22,20.635,20.635,20.635,20.635,178,20.635,20.635,20.635,20.635,178,0.0,1.0
2025-08-25,20.68,20.78,20.67,20.67,3347,20.68,20.78,20.67,20.67,3347,0.0,1.0
2025-08-26,20.755,20.7551,20.65,20.65,1694,20.755,20.7551,20.65,20.65,1694,0.0,1.0
2025-08-27,20.5,20.53,20.44,20.52,74610,20.5,20.53,20.44,20.52,74610,0.0,1.0
2025-08-28,20.685,20.7199,20.6741,20.6741,506,20.685,20.7199,20.6741,20.6741,506,0.0,1.0
2025-08-29,20.83,20.86,20.7907,20.8,7766,20.83,20.86,20.7907,20.8,7766,0.0,1.0
2025-09-02,20.9549,20.9999,20.72,20.72,5159,20.9549,20.9999,20.72,20.72,5159,0.0,1.0
2025-09-03,20.9,20.99,20.891,20.99,2557,20.9,20.99,20.891,20.99,2557,0.0,1.0
2025-09-04,20.7597,20.81,20.755,20.795,1069,20.7597,20.81,20.755,20.795,1069,0.0,1.0
2025-09-05,20.7701,20.8999,20.7701,20.86,1787,20.7701,20.8999,20.7701,20.86,1787,0.0,1.0
2025-09-08,20.81,20.86,20.76,20.815,34750,20.81,20.86,20.76,20.815,34750,0.0,1.0
2025-09-09,20.885,20.89,20.76,20.86,100656,20.885,20.89,20.76,20.86,100656,0.0,1.0
2025-09-10,20.9,20.94,20.885,20.91,11251,20.9,20.94,20.885,20.91,11251,0.0,1.0
2025-09-11,21.21,21.21,21.0,21.0,7670,21.21,21.21,21.0,21.0,7670,0.0,1.0
2025-09-12,21.2638,21.3699,21.23,21.25,67981,21.2638,21.3699,21.23,21.25,67981,0.0,1.0
2025-09-15,21.415,21.47,21.32,21.32,2147,21.415,21.47,21.32,21.32,2147,0.0,1.0
2025-09-16,21.36,21.54,21.3,21.47,101069,21.36,21.54,21.3,21.47,101069,0.0,1.0
2025-09-17,21.1899,21.3699,21.02,21.2695,47766,21.1899,21.3699,21.02,21.2695,47766,0.0,1.0
2025-09-18,21.1356,21.15,21.09,21.11,90259,21.1356,21.15,21.09,21.11,90259,0.0,1.0
2025-09-19,21.1302,21.16,21.085,21.1,58654,21.1302,21.16,21.085,21.1,58654,0.0,1.0
2025-09-22,21.11,21.139,21.02,21.09,3746,21.11,21.139,21.02,21.09,3746,0.0,1.0
2025-09-23,21.0649,21.11,21.045,21.11,17630,21.0649,21.11,21.045,21.11,17630,0.0,1.0
2025-09-24,21.4805,21.4805,21.18,21.3,6284,21.4805,21.4805,21.18,21.3,6284,0.0,1.0
2025-09-25,21.4265,21.446,21.3,21.446,5429,21.4265,21.446,21.3,21.446,5429,0.0,1.0
2025-09-26,21.275,21.33,21.27,21.289,2400,21.275,21.33,21.27,21.289,2400,0.0,1.0
2025-09-29,21.6396,21.65,21.595,21.595,3420,21.6396,21.65,21.595,21.595,3420,0.0,1.0
2025-09-30,21.645,21.7,21.525,21.65,4742,21.645,21.7,21.525,21.65,4742,0.0,1.0
2025-10-01,21.7397,21.89,21.575,21.66,40300,21.7397,21.89,21.575,21.66,40300,0.0,1.0
2025-10-02,21.91,21.92,21.81,21.92,5278,21.91,21.92,21.81,21.92,5278,0.0,1.0
2025-10-03,22.16,22.2499,22.12,22.12,31693,22.16,22.2499,22.12,22.12,31693,0.0,1.0
2025-10-06,22.16,22.18,22.03,22.1688,37095,22.16,22.18,22.03,22.1688,37095,0.0,1.0
2025-10-07,22.31,22.33,22.25,22.33,27085,22.31,22.33,22.25,22.33,27085,0.0,1.0
2025-10-08,22.21,22.28,22.14,22.27,74259,22.21,22.28,22.14,22.27,74259,0.0,1.0
2025-10-09,22.42,22.83,22.3,22.77,76348,22.42,22.83,22.3,22.77,76348,0.0,1.0
2025-10-10,21.905,22.5315,21.85,22.5315,2994,21.905,22.5315,21.85,22.5315,2994,0.0,1.0
2025-10-13,22.305,22.41,22.305,22.4,2626,22.305,22.41,22.305,22.4,2626,0.0,1.0
2025-10-14,21.925,22.0693,21.9,21.9204,33590,21.925,22.0693,21.9,21.9204,33590,0.0,1.0
2025-10-15,21.97,22.08,21.85,21.98,35927,21.97,22.08,21.85,21.98,35927,0.0,1.0
2025-10-16,22.0673,22.09,22.0,22.09,30571,22.0673,22.09,22.0,22.09,30571,0.0,1.0
2025-10-17,22.0,22.1,21.925,22.1,7672,22.0,22.1,21.925,22.1,7672,0.0,1.0
2025-10-20,22.1789,22.1789,22.06,22.09,3726,22.1789,22.1789,22.06,22.09,3726,0.0,1.0
2025-10-21,22.035,22.11,22.02,22.09,2821,22.035,22.11,22.02,22.09,2821,0.0,1.0
2025-10-22,22.23,22.26,22.16,22.23,54434,22.23,22.26,22.16,22.23,54434,0.0,1.0
2025-10-23,22.52,22.62,22.44,22.49,69606,22.52,22.62,22.44,22.49,69606,0.0,1.0
2025-10-24,22.5502,22.63,22.4782,22.4782,5862,22.5502,22.63,22.4782,22.4782,5862,0.0,1.0
2025-10-27,22.675,22.759,22.6,22.64,12542,22.675,22.759,22.6,22.64,12542,0.0,1.0
2025-10-28,22.75,22.789,22.73,22.74,2140,22.75,22.789,22.73,22.74,2140,0.0,1.0
2025-10-29,22.74,22.999,22.7157,22.94,27677,22.74,22.999,22.7157,22.94,27677,0.0,1.0
2025-10-30,22.56,22.588,22.43,22.43,18793,22.56,22.588,22.43,22.43,18793,0.0,1.0
2025-10-31,22.715,22.72,22.605,22.605,10117,22.715,22.72,22.605,22.605,10117,0.0,1.0
2025-11-03,22.63,22.68,22.52,22.625,13617,22.63,22.68,22.52,22.625,13617,0.0,1.0
2025-11-04,22.325,22.36,22.31,22.335,8259,22.325,22.36,22.31,22.335,8259,0.0,1.0
2025-11-05,22.3228,22.376,22.25,22.335,26240,22.3228,22.376,22.25,22.335,26240,0.0,1.0
2025-11-06,22.285,22.285,22.26,22.28,2840,22.285,22.285,22.26,22.28,2840,0.0,1.0
2025-11-07,22.3159,22.32,22.25,22.26,14770,22.3159,22.32,22.25,22.26,14770,0.0,1.0
2025-11-10,22.6202,22.73,22.48,22.485,27284,22.6202,22.73,22.48,22.485,27284,0.0,1.0
2025-11-11,22.55,22.582,22.52,22.55,7822,22.55,22.582,22.52,22.55,7822,0.0,1.0
2025-11-12,22.61,22.72,22.58,22.68,39715,22.61,22.72,22.58,22.68,39715,0.0,1.0
2025-11-13,22.49,22.7464,22.49,22.71,28965,22.49,22.7464,22.49,22.71,28965,0.0,1.0
2025-11-14,22.435,22.49,22.38,22.46,9516,22.435,22.49,22.38,22.46,9516,0.0,1.0
2025-11-17,22.06,22.23,22.02,22.21,35200,22.06,22.23,22.02,22.21,35200,0.0,1.0
2025-11-18,22.02,22.08,22.0,22.0107,2917,22.02,22.08,22.0,22.0107,2917,0.0,1.0
2025-11-19,22.1248,22.17,22.12,22.12,5588,22.1248,22.17,22.12,22.12,5588,0.0,1.0
2025-11-20,21.9951,22.1156,21.98,22.11,4466,21.9951,22.1156,21.98,22.11,4466,0.0,1.0
2025-11-21,22.08,22.159,21.96,21.97,1930,22.08,22.159,21.96,21.97,1930,0.0,1.0
2025-11-24,22.17,22.18,22.06,22.13,15572,22.17,22.18,22.06,22.13,15572,0.0,1.0
2025-11-25,22.232,22.24,22.175,22.23,5553,22.232,22.24,22.175,22.23,5553,0.0,1.0
2025-11-26,22.1449,22.43,22.1449,22.21,35945,22.1449,22.43,22.1449,22.21,35945,0.0,1.0