date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-15,25.08,25.084,25.0599,25.06,7388,19.334191959978,19.3372755631614,19.3186968539814,19.3187739440609,9583.59368643668,0.0,1.0
2021-09-16,25.05,25.05,25.0153,25.0389,569,19.3110649361024,19.3110649361024,19.2843146784863,19.3025079372685,738.097564642999,0.0,1.0
2021-09-17,25.015,25.06,25.015,25.06,8090,19.2840834082476,19.3187739440609,19.2840834082476,19.3187739440609,10494.2166923758,0.0,1.0
2021-09-20,24.925,24.93,24.89,24.93,1829,19.2147023366209,19.2185568406001,19.187720808766,19.2185568406001,2372.54911376457,0.0,1.0
2021-09-21,24.965,24.97,24.94,24.94,1400,19.245538368455,19.2493928724342,19.2262658485587,19.2262658485587,1816.05727680175,0.0,1.0
2021-09-22,25.005,25.06,25.005,25.04,4565,19.2763744002891,19.3187739440609,19.2763744002891,19.3033559281439,5921.64390614285,0.0,1.0
2021-09-23,25.005,25.005,25.005,25.005,0,19.2763744002891,19.2763744002891,19.2763744002891,19.2763744002891,0,0.0,1.0
2021-09-24,25.005,25.005,25.005,25.005,10,19.2763744002891,19.2763744002891,19.2763744002891,19.2763744002891,12.9718376914411,0.0,1.0
2021-09-27,24.94,24.97,24.92,24.95,4956,19.2262658485587,19.2493928724342,19.2108478326416,19.2339748565172,6428.8427598782,0.0,1.0
2021-09-28,24.7982,24.88,24.7932,24.88,9743,19.1169521157068,19.1800118008075,19.1130976117275,19.1800118008075,12638.4614627711,0.0,1.0
2021-09-29,24.85,24.9,24.85,24.89,591,19.1568847769319,19.1954298167246,19.1568847769319,19.187720808766,766.635607564171,0.0,1.0
2021-09-30,24.85,24.85,24.85,24.85,4,19.1568847769319,19.1568847769319,19.1568847769319,19.1568847769319,5.18873507657645,0.0,1.0
2021-10-01,24.885,24.91,24.83,24.83,867,19.1838663047868,19.2031388246831,19.1414667610149,19.1414667610149,1124.65832784794,0.0,1.0
2021-10-04,24.79,24.82,24.79,24.82,1010,19.1106307291808,19.1337577530564,19.1106307291808,19.1337577530564,1310.15560683555,0.0,1.0
2021-10-05,24.77,24.77,24.77,24.77,105,19.0952127132638,19.0952127132638,19.0952127132638,19.0952127132638,136.204295760131,0.0,1.0
2021-10-06,24.73,24.73,24.65,24.6999,472,19.0643766814297,19.0643766814297,19.0027046177615,19.0411725674745,612.270739036019,0.0,1.0
2021-10-07,24.77,24.77,24.77,24.77,101,19.0952127132638,19.0952127132638,19.0952127132638,19.0952127132638,131.015560683555,0.0,1.0
2021-10-08,24.67,24.69,24.67,24.69,384,19.0181226336785,19.0335406495956,19.0181226336785,19.0335406495956,498.118567351339,0.0,1.0
2021-10-11,24.64,24.69,24.64,24.69,480,18.9949956098029,19.0335406495956,18.9949956098029,19.0335406495956,622.648209189174,0.0,1.0
2021-10-12,24.605,24.61,24.605,24.61,228,18.9680140819481,18.9718685859274,18.9680140819481,18.9718685859274,295.757899364857,0.0,1.0
2021-10-13,24.67,24.67,24.61,24.61,101,19.0181226336785,19.0181226336785,18.9718685859274,18.9718685859274,131.015560683555,0.0,1.0
2021-10-14,24.67,24.67,24.67,24.67,25,19.0181226336785,19.0181226336785,19.0181226336785,19.0181226336785,32.4295942286028,0.0,1.0
2021-10-15,24.67,24.67,24.67,24.67,15,19.0181226336785,19.0181226336785,19.0181226336785,19.0181226336785,19.4577565371617,0.0,1.0
2021-10-18,24.685,24.685,24.6494,24.6599,736,19.0977104318423,19.0977104318423,19.0701682608327,19.0782916539675,951.326603513035,0.08824,1.0
2021-10-19,24.715,24.74,24.7,24.7,8259,19.1209201265134,19.1402615387393,19.1093152791779,19.1093152791779,10675.2804598018,0.0,1.0
2021-10-20,24.715,24.73,24.71,24.719,2269,19.1209201265134,19.1325249738489,19.1170518440682,19.1240147524695,2932.82617305852,0.0,1.0
2021-10-21,24.635,24.659,24.63,24.63,3051,19.0590276073905,19.0775953631274,19.0551593249454,19.0551593249454,3943.61068929113,0.0,1.0
2021-10-22,24.635,24.635,24.635,24.635,2,19.0590276073905,19.0590276073905,19.0590276073905,19.0590276073905,2.58512663998108,0.0,1.0
2021-10-25,24.62,24.62,24.61,24.61,671,19.047422760055,19.047422760055,19.0396861951647,19.0396861951647,867.30998771365,0.0,1.0
2021-10-26,24.62,24.62,24.62,24.62,6,19.047422760055,19.047422760055,19.047422760055,19.047422760055,7.75537991994322,0.0,1.0
2021-10-27,24.6091,24.66,24.6091,24.65,2123,19.0389899043245,19.0783690196164,19.0389899043245,19.0706324547261,2744.11192833991,0.0,1.0
2021-10-28,24.6091,24.6091,24.6091,24.6091,0,19.0389899043245,19.0389899043245,19.0389899043245,19.0389899043245,0,0.0,1.0
2021-10-29,24.615,24.615,24.6021,24.61,476,19.0435544776098,19.0435544776098,19.0335743089013,19.0396861951647,615.260140315496,0.0,1.0
2021-11-01,24.58,24.61,24.58,24.6083,2906,19.0164765004936,19.0396861951647,19.0164765004936,19.0383709791333,3756.18900789249,0.0,1.0
2021-11-02,24.58,24.58,24.58,24.58,2,19.0164765004936,19.0164765004936,19.0164765004936,19.0164765004936,2.58512663998107,0.0,1.0
2021-11-03,24.66,24.69,24.61,24.61,3122,19.0783690196164,19.1015787142875,19.0396861951647,19.0396861951647,4035.38268501046,0.0,1.0
2021-11-04,24.765,24.78,24.745,24.78,1489,19.1596029509652,19.1712077983007,19.1441298211845,19.1712077983007,1924.6267834659,0.0,1.0
2021-11-05,24.765,24.765,24.765,24.765,0,19.1596029509652,19.1596029509652,19.1596029509652,19.1596029509652,0,0.0,1.0
2021-11-08,24.765,24.765,24.765,24.765,8,19.1596029509652,19.1596029509652,19.1596029509652,19.1596029509652,10.3405065599243,0.0,1.0
2021-11-09,24.765,24.765,24.765,24.765,0,19.1596029509652,19.1596029509652,19.1596029509652,19.1596029509652,0,0.0,1.0
2021-11-10,24.705,24.78,24.705,24.78,622,19.113183561623,19.1712077983007,19.113183561623,19.1712077983007,803.974385034115,0.0,1.0
2021-11-11,24.705,24.705,24.705,24.705,0,19.113183561623,19.113183561623,19.113183561623,19.113183561623,0,0.0,1.0
2021-11-12,24.675,24.685,24.675,24.685,100,19.089973866952,19.0977104318423,19.089973866952,19.0977104318423,129.256331999053,0.0,1.0
2021-11-15,24.645,24.67,24.645,24.67,2227,19.0667641722809,19.0861055845068,19.0667641722809,19.0861055845068,2878.53851361892,0.0,1.0
2021-11-16,24.645,24.645,24.645,24.645,24,19.0667641722809,19.0667641722809,19.0667641722809,19.0667641722809,31.0215196797729,0.0,1.0
2021-11-17,24.615,24.64,24.615,24.63,888,19.0435544776098,19.0628958898357,19.0435544776098,19.0551593249454,1147.7962281516,0.0,1.0
2021-11-18,24.6,24.61,24.6,24.605,301,19.0319496302743,19.0396861951647,19.0319496302743,19.0358179127195,389.061559317151,0.0,1.0
2021-11-19,24.525,24.58,24.525,24.58,45649,18.9739253935966,19.0164765004936,18.9739253935966,19.0164765004936,59004.2229942481,0.0,1.0
2021-11-22,24.345,24.49,24.345,24.49,6160,18.901642667826,19.0142217677166,18.901642667826,19.0142217677166,7933.977095825,0.08657,1.0
2021-11-23,24.2809,24.295,24.2809,24.295,150,18.8518749415986,18.8628222885534,18.8518749415986,18.8628222885534,193.197494216517,0.0,1.0
2021-11-24,24.27,24.27,24.24,24.25,377,18.8434120989171,18.8434120989171,18.8201198713536,18.8278839472081,485.569702130848,0.0,1.0
2021-11-26,24.075,24.17,24.075,24.17,62514,18.692012619754,18.765771340372,18.692012619754,18.765771340372,80516.9876896759,0.0,1.0
2021-11-29,24.255,24.255,24.223,24.223,171,18.8317659851354,18.8317659851354,18.8069209424009,18.8069209424009,220.245143406829,0.0,1.0
2021-11-30,24.125,24.125,24.11,24.11,101,18.7308329990266,18.7308329990266,18.7191868852448,18.7191868852448,130.086312772455,0.0,1.0
2021-12-01,24.14,24.29,24.14,24.29,24932,18.7424791128084,18.8589402506262,18.7424791128084,18.8589402506262,32111.9995053748,0.0,1.0
2021-12-02,24.14,24.14,24.14,24.14,69,18.7424791128084,18.7424791128084,18.7424791128084,18.7424791128084,88.870847339598,0.0,1.0
2021-12-03,24.315,24.32,24.3,24.31,850,18.8783504402625,18.8822324781897,18.8667043264807,18.8744684023352,1094.78580056026,0.0,1.0
2021-12-06,24.425,24.425,24.41,24.41,269,18.9637552746622,18.9637552746622,18.9521091608804,18.9521091608804,346.467506294954,0.0,1.0
2021-12-07,24.59,24.59,24.58,24.58,160,19.0918625262617,19.0918625262617,19.0840984504072,19.0840984504072,206.077327164286,0.0,1.0
2021-12-08,24.6126,24.66,24.59,24.59,2347,19.109409337693,19.1462110572434,19.0918625262617,19.0918625262617,3022.8967928411,0.0,1.0
2021-12-09,24.52,24.52,24.52,24.52,200,19.0375139952801,19.0375139952801,19.0375139952801,19.0375139952801,257.596658955357,0.0,1.0
2021-12-10,24.545,24.55,24.52,24.52,6247,19.0569241849164,19.0608062228437,19.0375139952801,19.0375139952801,8046.03164247057,0.0,1.0
2021-12-13,24.5427,24.57,24.5427,24.56,727,19.0551384474699,19.0763343745527,19.0551384474699,19.0685702986982,936.36385530272,0.0,1.0
2021-12-14,24.495,24.5,24.46,24.46,227,19.0181038056438,19.0219858435711,18.990929540153,18.990929540153,292.37220791433,0.0,1.0
2021-12-15,24.495,24.495,24.495,24.495,60,19.0181038056438,19.0181038056438,19.0181038056438,19.0181038056438,77.2789976866071,0.0,1.0
2021-12-16,24.535,24.59,24.535,24.59,290,19.0491601090619,19.0918625262617,19.0491601090619,19.0918625262617,373.515155485267,0.0,1.0
2021-12-17,24.545,24.545,24.51,24.51,394,19.0569241849164,19.0569241849164,19.0297499194256,19.0297499194256,507.465418142053,0.0,1.0
2021-12-20,24.425,24.425,24.375,24.4,1142,19.0585934612251,19.0585934612251,19.0195789403219,19.0390862007735,1463.55763644097,0.12215,1.0
2021-12-21,24.5009,24.56,24.465,24.49,1504,19.1178175039562,19.1639326676638,19.0898050779477,19.1093123383993,1927.48746515519,0.0,1.0
2021-12-22,24.5959,24.5959,24.54,24.57,3296,19.1919450936724,19.1919450936724,19.1483268593026,19.1717355718445,4224.06827470178,0.0,1.0
2021-12-23,24.695,24.73,24.67,24.67,22891,19.2692718741026,19.2965820387348,19.2497646136509,19.2497646136509,29336.5130085553,0.0,1.0
2021-12-27,24.7146,24.75,24.6951,24.72,10361,19.2845655662966,19.3121878470961,19.2693499031444,19.2887791345542,13278.3893793038,0.0,1.0
2021-12-28,24.675,24.7099,24.655,24.7099,2381,19.2536660657413,19.2808982013317,19.23806025738,19.2808982013317,3051.42796179154,0.0,1.0
2021-12-29,24.625,24.659,24.625,24.649,1125,19.214651544838,19.2411814190522,19.214651544838,19.2333785148716,1441.77087652898,0.0,1.0
2021-12-30,24.62,24.68,24.62,24.665,7396,19.2107500927477,19.2575675178316,19.2107500927477,19.2458631615606,9478.52213582962,0.0,1.0
2021-12-31,24.65,24.69,24.65,24.68,2533,19.2341588052896,19.2653704220122,19.2341588052896,19.2575675178316,3246.22722688703,0.0,1.0
2022-01-03,24.6,24.64,24.56,24.64,2982,19.1951442843864,19.226355901109,19.1639326676638,19.226355901109,3821.65400338615,0.0,1.0
2022-01-04,24.565,24.62,24.5294,24.62,5051,19.1678341197542,19.2107500927477,19.1400557808711,19.2107500927477,6473.23084208698,0.0,1.0
2022-01-05,24.346,24.55,24.346,24.55,7196,18.996950518198,19.1561297634832,18.996950518198,19.1561297634832,9222.2073133356,0.0,1.0
2022-01-06,24.335,24.38,24.335,24.38,645,18.9883673235993,19.0234803924122,18.9883673235993,19.0234803924122,826.615302543282,0.0,1.0
2022-01-07,24.265,24.265,24.26,24.26,586,18.9337469943348,18.9337469943348,18.9298455422445,18.9298455422445,751.002429907539,0.0,1.0
2022-01-10,24.23,24.23,24.15,24.15,13587,18.9064368297026,18.9064368297026,18.8440135962574,18.8440135962574,17412.7474661326,0.0,1.0
2022-01-11,24.355,24.36,24.355,24.36,347,19.0039731319606,19.0078745840509,19.0039731319606,19.0078745840509,444.706217027161,0.0,1.0
2022-01-12,24.435,24.435,24.39,24.39,597,19.0663963654058,19.0663963654058,19.0312832965929,19.0312832965929,765.09974514471,0.0,1.0
2022-01-13,24.35,24.4699,24.35,24.4699,1126,19.0000716798703,19.0936285009962,19.0000716798703,19.0936285009962,1443.05245064145,0.0,1.0
2022-01-14,24.35,24.35,24.35,24.35,9,19.0000716798703,19.0000716798703,19.0000716798703,19.0000716798703,11.5341670122318,0.0,1.0
2022-01-18,24.195,24.23,24.195,24.22,1047,18.8791266650703,18.9064368297026,18.8791266650703,18.8986339255219,1341.8080957563,0.0,1.0
2022-01-19,24.18,24.22,24.17,24.22,623,18.8674223087993,18.8986339255219,18.8596194046187,18.8986339255219,798.420672068938,0.0,1.0
2022-01-20,24.125,24.27,24.08,24.2442,4305,18.8245063358058,18.9376484464251,18.7893932669929,18.9175169536391,5517.17655418422,0.0,1.0
2022-01-21,24.07,24.0733,24.07,24.0733,881,18.7815903628122,18.7841653211919,18.7815903628122,18.7841653211919,1129.06679308625,0.0,1.0
2022-01-24,23.8,23.82,23.8,23.82,664,18.6406933220223,18.6563577701921,18.6406933220223,18.6563577701921,847.779625306637,0.08943,1.0
2022-01-25,23.9,23.9231,23.9,23.9231,560,18.7190155628712,18.7371080005073,18.7190155628712,18.7371080005073,714.994864716439,0.0,1.0
2022-01-26,23.8244,23.9666,23.76,23.9666,1030,18.6598039487895,18.7711781752765,18.6093644256828,18.7711781752765,1315.07984046059,0.0,1.0
2022-01-27,23.62,23.85,23.62,23.82,36751,18.4997132884944,18.6798544424468,18.4997132884944,18.6563577701921,46922.8147735606,0.0,1.0
2022-01-28,23.6717,23.6717,23.53,23.56,4261,18.5402058870133,18.5402058870133,18.4292232717305,18.4527199439851,5440.34485456562,0.0,1.0
2022-01-31,23.76,23.76,23.625,23.625,4910,18.6093644256828,18.6093644256828,18.5036294005369,18.5036294005369,6268.97283171021,0.0,1.0
2022-02-01,23.8189,23.85,23.79,23.83,1227,18.6554962255428,18.6798544424468,18.6328610979375,18.664189994277,1566.60481965548,0.0,1.0
2022-02-02,23.85,23.87,23.8,23.83,2627,18.6798544424468,18.6955188906165,18.6406933220223,18.664189994277,3354.09198144658,0.0,1.0
2022-02-03,23.62,23.72,23.62,23.72,1204,18.4997132884944,18.5780355293433,18.4997132884944,18.5780355293433,1537.23895914035,0.0,1.0
2022-02-04,23.45,23.45,23.39,23.44,32957,18.3665654790514,18.3665654790514,18.3195721345421,18.3587332549665,42078.7245651067,0.0,1.0
2022-02-07,23.45,23.45,23.45,23.45,322,18.3665654790514,18.3665654790514,18.3665654790514,18.3665654790514,411.122047211953,0.0,1.0
2022-02-08,23.445,23.52,23.44,23.44,5165,18.362649367009,18.4213910476456,18.3587332549665,18.3587332549665,6594.55085046501,0.0,1.0
2022-02-09,23.57,23.59,23.565,23.565,995,18.46055216807,18.4762166162398,18.4566360560276,18.4566360560276,1270.39266141582,0.0,1.0
2022-02-10,23.25,23.51,23.21,23.39,44107,18.2099209973538,18.4135588235607,18.1785921010142,18.3195721345421,56314.7830322284,0.0,1.0
2022-02-11,23.08,23.25,23.08,23.25,9800,18.0767731879107,18.2099209973538,18.0767731879107,18.2099209973538,12512.4101325377,0.0,1.0
2022-02-14,23.02,23.08,22.97,23.05,2020,18.0297798434014,18.0767731879107,17.990618722977,18.0532765156561,2579.08861915573,0.0,1.0
2022-02-15,23.04,23.1,23.04,23.065,1770,18.0454442915712,18.0924376360805,18.0454442915712,18.0650248517834,2259.8944831216,0.0,1.0
2022-02-16,23.04,23.04,23.04,23.04,152,18.0454442915712,18.0454442915712,18.0454442915712,18.0454442915712,194.070034708748,0.0,1.0
2022-02-17,23.04,23.04,23.04,23.04,10,18.0454442915712,18.0454442915712,18.0454442915712,18.0454442915712,12.767765441365,0.0,1.0
2022-02-18,23.095,23.095,23.07,23.07,265,18.0885215240381,18.0885215240381,18.0689409638259,18.0689409638259,338.345784196172,0.0,1.0
2022-02-22,22.955,23.03,22.955,23.025,1175,18.042193918576,18.1011424937837,18.042193918576,18.0972125887698,1494.9470736056,0.08085,1.0
2022-02-23,22.935,22.989,22.935,22.98,1930,18.0264742985206,18.0689172726701,18.0264742985206,18.0618434436452,2455.53008685857,0.0,1.0
2022-02-24,22.935,22.935,22.935,22.935,58,18.0264742985206,18.0264742985206,18.0264742985206,18.0264742985206,73.7931321439362,0.0,1.0
2022-02-25,23.245,23.245,23.238,23.238,370,18.2701284093792,18.2701284093792,18.2646265423598,18.2646265423598,470.749291263041,0.0,1.0
2022-02-28,23.26,23.3083,23.26,23.3083,3534,18.2819181244207,18.3198810068545,18.2819181244207,18.3198810068545,4496.29187925294,0.0,1.0
2022-03-01,23.26,23.26,23.26,23.26,74,18.2819181244207,18.2819181244207,18.2819181244207,18.2819181244207,94.1498582526083,0.0,1.0
2022-03-02,23.255,23.255,23.21,23.21,10549,18.2779882194069,18.2779882194069,18.2426190742822,18.2426190742822,13421.4439825238,0.0,1.0
2022-03-03,23.195,23.25,23.195,23.25,156,18.2308293592407,18.274058314393,18.2308293592407,18.274058314393,198.478079559552,0.0,1.0
2022-03-04,23.055,23.15,23.055,23.13,10505,18.1207920188529,18.195460214116,18.1207920188529,18.1797405940607,13365.462985725,0.0,1.0
2022-03-07,22.77,22.94,22.77,22.915,3793,17.8967874330636,18.0304042035344,17.8967874330636,18.0107546784652,4825.81638313707,0.0,1.0
2022-03-08,22.735,22.86,22.69,22.82,1910,17.8692780979667,17.9675257233129,17.833908952842,17.9360864832021,2430.08417922272,0.0,1.0
2022-03-09,22.735,22.735,22.735,22.735,41,17.8692780979667,17.8692780979667,17.8692780979667,17.8692780979667,52.1641106534721,0.0,1.0
2022-03-10,22.735,22.735,22.735,22.735,3,17.8692780979667,17.8692780979667,17.8692780979667,17.8692780979667,3.81688614537601,0.0,1.0
2022-03-11,22.57,22.75,22.52,22.75,12810,17.7395912325097,17.8810678130082,17.7002921823712,17.8810678130082,16298.1038407556,0.0,1.0
2022-03-14,22.19,22.48,22.19,22.48,16321,17.4409184514572,17.6688529422604,17.4409184514572,17.6688529422604,20765.1329262273,0.0,1.0
2022-03-15,22.3793,22.39,22.2,22.2,1296,17.5897046552815,17.5981146520112,17.4487782614849,17.4487782614849,1648.89481480244,0.0,1.0
2022-03-16,22.6445,22.6445,22.5,22.5,5700,17.798146817216,17.798146817216,17.6845725623158,17.6845725623158,7252.08367621443,0.0,1.0
2022-03-17,22.6445,22.6445,22.6445,22.6445,31,17.798146817216,17.798146817216,17.798146817216,17.798146817216,39.4411568355522,0.0,1.0
2022-03-18,22.6445,22.6445,22.6445,22.6445,48,17.798146817216,17.798146817216,17.798146817216,17.798146817216,61.0701783260163,0.0,1.0
2022-03-21,22.64,22.7,22.56,22.7,23619,17.8691523410062,17.9165087518039,17.8060104599426,17.9165087518039,29924.987475365,0.09484,1.0
2022-03-22,22.65,22.68,22.61,22.635,7911,17.8770450761392,17.900723281538,17.8454741356074,17.8652059734397,10023.1413657484,0.0,1.0
2022-03-23,22.68,22.68,22.68,22.68,207,17.900723281538,17.900723281538,17.900723281538,17.900723281538,262.266497624817,0.0,1.0
2022-03-24,22.68,22.68,22.68,22.68,120,17.900723281538,17.900723281538,17.900723281538,17.900723281538,152.03854934772,0.0,1.0
2022-03-25,22.68,22.68,22.68,22.68,93,17.900723281538,17.900723281538,17.900723281538,17.900723281538,117.829875744483,0.0,1.0
2022-03-28,22.6,22.6,22.54,22.5985,305,17.8375814004744,17.8375814004744,17.7902249896767,17.8363974902045,386.431312925455,0.0,1.0
2022-03-29,22.6,22.6,22.6,22.6,13,17.8375814004744,17.8375814004744,17.8375814004744,17.8375814004744,16.470842846003,0.0,1.0
2022-03-30,22.6,22.6,22.6,22.6,5,17.8375814004744,17.8375814004744,17.8375814004744,17.8375814004744,6.334939556155,0.0,1.0
2022-03-31,22.6,22.6,22.6,22.6,50,17.8375814004744,17.8375814004744,17.8375814004744,17.8375814004744,63.34939556155,0.0,1.0
2022-04-01,22.6,22.6,22.6,22.6,89,17.8375814004744,17.8375814004744,17.8375814004744,17.8375814004744,112.761924099559,0.0,1.0
2022-04-04,22.915,23.0,22.9,22.9,3703,18.0862025571624,18.1532908057925,18.074363454463,18.074363454463,4691.6562352884,0.0,1.0
2022-04-05,22.67,22.86,22.67,22.86,306,17.8928305464051,18.0427925139312,17.8928305464051,18.0427925139312,387.698300836685,0.0,1.0
2022-04-06,22.67,22.67,22.67,22.67,100,17.8928305464051,17.8928305464051,17.8928305464051,17.8928305464051,126.6987911231,0.0,1.0
2022-04-07,22.67,22.67,22.67,22.67,25,17.8928305464051,17.8928305464051,17.8928305464051,17.8928305464051,31.674697780775,0.0,1.0
2022-04-08,22.23,22.33,22.23,22.31,1296,17.5455502005551,17.6244775518847,17.5455502005551,17.6086920816188,1642.01633295538,0.0,1.0
2022-04-11,22.0,22.08,22.0,22.08,743,17.3640172924972,17.4271591735608,17.3640172924972,17.4271591735608,941.372018044633,0.0,1.0
2022-04-12,22.195,22.35,22.16,22.16,407,17.5179256275898,17.6402630221506,17.4903010546245,17.4903010546245,515.664079871017,0.0,1.0
2022-04-13,22.345,22.4,22.3108,22.3108,1672,17.6363166545841,17.6797266978153,17.6093235004294,17.6093235004294,2118.40378757823,0.0,1.0
2022-04-14,22.2,22.28,22.2,22.22,388,17.5218719951563,17.5850138762199,17.5218719951563,17.5376574654222,491.591309557627,0.0,1.0
2022-04-18,22.2,22.2,22.2,22.2,49,17.5932302134933,17.5932302134933,17.5932302134933,17.5932302134933,61.8306011346172,0.09041,1.0
2022-04-19,22.04,22.11,22.035,22.1,552,17.4664321579006,17.5219063072224,17.4624697186633,17.5139814287478,696.540649516502,0.0,1.0
2022-04-20,22.06,22.17,21.96,21.96,1757,17.4822819148497,17.5694555780697,17.4030331301042,17.4030331301042,2217.06869782698,0.0,1.0
2022-04-21,21.94,22.22,21.94,22.22,1280,17.3871833731551,17.6090799704424,17.3871833731551,17.6090799704424,1615.16672351653,0.0,1.0
2022-04-22,21.8,21.92,21.8,21.92,803,17.2762350745114,17.371333616206,17.2762350745114,17.371333616206,1013.26474920608,0.0,1.0
2022-04-25,21.94,21.94,21.9,21.93,1533,17.3871833731551,17.3871833731551,17.3554838592569,17.3792584946806,1934.41452121159,0.0,1.0
2022-04-26,21.875,21.875,21.875,21.875,81,17.3356716630705,17.3356716630705,17.3356716630705,17.3356716630705,102.209769222531,0.0,1.0
2022-04-27,21.7013,21.9099,21.7013,21.77,579,17.1980165239677,17.3633294889467,17.1980165239677,17.2524604390878,730.610572590679,0.0,1.0
2022-04-28,21.82,21.82,21.82,21.82,54,17.2920848314605,17.2920848314605,17.2920848314605,17.2920848314605,68.1398461483538,0.0,1.0
2022-04-29,21.59,21.8,21.59,21.8,1702,17.109812626546,17.2762350745114,17.109812626546,17.2762350745114,2147.66700267588,0.0,1.0
2022-05-02,21.455,21.63,21.44,21.59,12273,17.0028267671396,17.1415121404442,16.9909394494278,17.109812626546,15486.6728107175,0.0,1.0
2022-05-03,21.6,21.68,21.6,21.68,1534,17.1177375050205,17.1811365328169,17.1177375050205,17.1811365328169,1935.67637021434,0.0,1.0
2022-05-04,21.77,21.84,21.603,21.603,7170,17.2524604390878,17.3079345884096,17.1201149685629,17.1201149685629,9047.45734969806,0.0,1.0
2022-05-05,21.375,21.52,21.375,21.52,940,16.9394277393432,17.0543384772241,16.9394277393432,17.0543384772241,1186.13806258245,0.0,1.0
2022-05-06,21.31,21.3247,21.3,21.31,983,16.8879160292587,16.8995656006163,16.8799911507841,16.8879160292587,1240.39756970058,0.0,1.0
2022-05-09,21.04,21.1652,21.04,21.1478,1741,16.6739443104459,16.7731637889472,16.6739443104459,16.7593745004015,2196.87911378303,0.0,1.0
2022-05-10,21.1128,21.16,21.1128,21.13,509,16.7316374257406,16.7690428521405,16.7316374257406,16.7452682167168,642.28114239837,0.0,1.0
2022-05-11,21.08,21.145,21.08,21.145,1203,16.7056438243441,16.7571555344286,16.7056438243441,16.7571555344286,1518.00435030499,0.0,1.0
2022-05-12,20.96,20.96,20.94,20.94,455,16.6105452826495,16.6105452826495,16.5946955257004,16.5946955257004,574.141296250018,0.0,1.0
2022-05-13,21.01,21.04,20.96,21.04,1445,16.6501696750223,16.6739443104459,16.6105452826495,16.6739443104459,1823.37180896983,0.0,1.0
2022-05-16,21.02,21.02,21.02,21.02,2,16.6580945534968,16.6580945534968,16.6580945534968,16.6580945534968,2.52369800549458,0.0,1.0
2022-05-17,20.98,21.1,20.96,21.0999,6504,16.6263950395986,16.7214935812932,16.6105452826495,16.7214143325084,8207.06591386838,0.0,1.0
2022-05-18,20.78,20.78,20.78,20.78,49,16.4678974701077,16.4678974701077,16.4678974701077,16.4678974701077,61.8306011346171,0.0,1.0
2022-05-19,21.02,21.02,20.81,20.825,612,16.6580945534968,16.6580945534968,16.4916721055313,16.5035594232432,772.251589681341,0.0,1.0
2022-05-20,20.885,20.885,20.84,20.84,278,16.5511086940904,16.5511086940904,16.515446740955,16.515446740955,350.794022763747,0.0,1.0
2022-05-23,20.87,20.94,20.76,20.91,7147,16.6134774876851,16.6692006991915,16.5259124410323,16.6453193228316,8978.12574824053,0.0937,1.0
2022-05-24,20.91,20.91,20.91,20.91,178,16.6453193228316,16.6453193228316,16.6453193228316,16.6453193228316,223.605202628629,0.0,1.0
2022-05-25,21.205,21.34,21.205,21.34,135,16.880152857037,16.9876190506565,16.880152857037,16.9876190506565,169.58821547677,0.0,1.0
2022-05-26,21.68,21.71,21.55,21.55,2951,17.2582746494017,17.2821560257616,17.1547886851756,17.1547886851756,3707.07276942182,0.0,1.0
2022-05-27,21.875,21.92,21.81,21.81,27041,17.4135035957409,17.4493256602807,17.3617606136278,17.3617606136278,33969.1476644986,0.0,1.0
2022-05-31,21.735,21.85,21.735,21.83,825,17.3020571727281,17.3936024487743,17.3020571727281,17.3776815312011,1036.37242791359,0.0,1.0
2022-06-01,21.705,21.71,21.705,21.71,408,17.2781757963683,17.2821560257616,17.2781757963683,17.2821560257616,512.533273440902,0.0,1.0
2022-06-02,21.77,21.77,21.77,21.77,3,17.3299187784813,17.3299187784813,17.3299187784813,17.3299187784813,3.76862701059488,0.0,1.0
2022-06-03,21.61,21.61,21.61,21.61,6,17.2025514378953,17.2025514378953,17.2025514378953,17.2025514378953,7.53725402118976,0.0,1.0
2022-06-06,21.47,21.559,21.41,21.559,5669,17.0911050148826,17.1619530980835,17.0433422621628,17.1619530980835,7121.44884102077,0.0,1.0
2022-06-07,21.43,21.43,21.43,21.43,148,17.0592631797361,17.0592631797361,17.0592631797361,17.0592631797361,185.91893252268,0.0,1.0
2022-06-08,21.3,21.3,21.3,21.3,66,16.95577721551,16.95577721551,16.95577721551,16.95577721551,82.9097942330871,0.0,1.0
2022-06-09,21.155,21.155,21.06,21.06,107,16.8403505631039,16.8403505631039,16.764726204631,16.764726204631,134.414363377884,0.0,1.0
2022-06-10,20.695,20.98,20.69,20.97,18786,16.4741694589192,16.701042534338,16.4701892295259,16.6930820755514,23599.1423403451,0.0,1.0
2022-06-13,20.075,20.2601,19.93,20.2601,67068,15.9806210141485,16.1279691062889,15.8651943617424,16.1279691062889,84251.4254488589,0.0,1.0
2022-06-14,20.06,20.17,20.0,20.17,5779,15.9686803259685,16.0562453726214,15.9209175732488,16.0562453726214,7259.63183140928,0.0,1.0
2022-06-15,20.485,20.485,20.485,20.485,54,16.3069998244001,16.3069998244001,16.3069998244001,16.3069998244001,67.8352861907076,0.0,1.0
2022-06-16,20.02,20.18,19.9001,20.17,113240,15.936838490822,16.064205831408,15.8413925899704,16.0562453726214,142253.107559922,0.0,1.0
2022-06-17,20.235,20.235,20.235,20.235,9,16.1079883547345,16.1079883547345,16.1079883547345,16.1079883547345,11.3058810317846,0.0,1.0
2022-06-21,20.18,20.23,20.18,20.23,414,16.1375375777504,16.1775215658023,16.1375375777504,16.1775215658023,517.707237535346,0.09212,1.0
2022-06-22,20.105,20.105,20.105,20.105,51,16.0775615956726,16.0775615956726,16.0775615956726,16.0775615956726,63.7755292616004,0.0,1.0
2022-06-23,20.17,20.2284,20.17,20.2284,665,16.12954078014,16.1762420781847,16.12954078014,16.1762420781847,831.582881548323,0.0,1.0
2022-06-24,20.39,20.39,20.39,20.39,4,16.3054703275684,16.3054703275684,16.3054703275684,16.3054703275684,5.0020022950275,0.0,1.0
2022-06-27,20.315,20.315,20.315,20.315,118,16.2454943454906,16.2454943454906,16.2454943454906,16.2454943454906,147.559067703311,0.0,1.0
2022-06-28,20.0694,20.37,19.94,20.26,16652,16.0490929961796,16.2894767323477,15.9456144351013,16.2015119586335,20823.3355541994,0.0,1.0
2022-06-29,19.925,19.99,19.925,19.99,752,15.9336192386857,15.9855984231532,15.9336192386857,15.9855984231532,940.376431465168,0.0,1.0
2022-06-30,19.925,19.98,19.85,19.9299,1592,15.9336192386857,15.9776016255428,15.8736432566078,15.9375376695148,1990.79691342094,0.0,1.0
2022-07-01,20.105,20.13,20.07,20.08,29697,16.0775615956726,16.0975535896985,16.0495728040362,16.0575696016466,37136.1155388578,0.0,1.0
2022-07-05,20.0,20.0,19.94,19.94,1143,15.9935952207635,15.9935952207635,15.9456144351013,15.9456144351013,1429.32215580411,0.0,1.0
2022-07-06,20.045,20.045,20.045,20.045,8,16.0295808100103,16.0295808100103,16.0295808100103,16.0295808100103,10.004004590055,0.0,1.0
2022-07-07,20.295,20.3648,20.18,20.18,366,16.2295007502698,16.2853183975903,16.1375375777504,16.1375375777504,457.683209995016,0.0,1.0
2022-07-08,20.345,20.345,20.345,20.345,366,16.2694847383217,16.2694847383217,16.2694847383217,16.2694847383217,457.683209995016,0.0,1.0
2022-07-11,20.33,20.4599,20.27,20.27,8069,16.2574895419061,16.361367942865,16.2095087562439,16.2095087562439,10090.2891296442,0.0,1.0
2022-07-12,20.355,20.355,20.355,20.355,8069,16.2774815359321,16.2774815359321,16.2774815359321,16.2774815359321,10090.2891296442,0.0,1.0
2022-07-13,20.355,20.355,20.355,20.355,0,16.2774815359321,16.2774815359321,16.2774815359321,16.2774815359321,0,0.0,1.0
2022-07-14,20.315,20.33,20.105,20.27,7751,16.2454943454906,16.2574895419061,16.0775615956726,16.2095087562439,9692.62994718951,0.0,1.0
2022-07-15,20.535,20.535,20.535,20.535,28,16.421423892919,16.421423892919,16.421423892919,16.421423892919,35.0140160651924,0.0,1.0
2022-07-18,20.395,20.539,20.395,20.53,6005,16.386757775278,16.5024573643753,16.386757775278,16.4952261400567,7473.83812463306,0.09665,1.0
2022-07-19,20.595,20.61,20.595,20.61,128,16.5474516490243,16.5595036895552,16.5474516490243,16.5595036895552,159.30912239018,0.0,1.0
2022-07-20,20.745,20.89,20.6673,20.81,36370,16.667972054334,16.7844751128,16.6055424843835,16.7201975633015,45266.1936041473,0.0,1.0
2022-07-21,20.97,20.97,20.832,20.89,7901,16.8487526622986,16.8487526622986,16.7378738894136,16.7844751128,9833.6045000376,0.0,1.0
2022-07-22,20.925,21.09,20.925,21.06,36078,16.8125965407056,16.9451689865463,16.8125965407056,16.9210649054844,44902.7696686949,0.0,1.0
2022-07-25,20.95,20.95,20.95,20.95,245,16.8326832749239,16.8326832749239,16.8326832749239,16.8326832749239,304.927617074955,0.0,1.0
2022-07-26,20.87,20.96,20.87,20.96,2350,16.7684057254254,16.8407179686112,16.7684057254254,16.8407179686112,2924.81591888222,0.0,1.0
2022-07-27,20.9913,20.9913,20.98,20.98,712,16.8658665598525,16.8658665598525,16.8567873559859,16.8567873559859,886.156993295381,0.0,1.0
2022-07-28,21.42,21.42,21.15,21.15,12647,17.2103138782277,17.2103138782277,16.9933771486702,16.9933771486702,15740.488053661,0.0,1.0
2022-07-29,21.38,21.43,21.3283,21.3283,929,17.1781751034784,17.218348571915,17.136635737115,17.136635737115,1156.23573984749,0.0,1.0
2022-08-01,21.43,21.62,21.42,21.62,3096,17.218348571915,17.371007751974,17.2103138782277,17.371007751974,3853.2893978125,0.0,1.0
2022-08-02,21.4,21.42,21.23,21.42,5094,17.1942444908531,17.2103138782277,17.0576546981687,17.2103138782277,6340.00523012171,0.0,1.0
2022-08-03,21.555,21.555,21.46,21.46,689,17.3187822430064,17.3187822430064,17.242452652977,17.242452652977,857.531135365896,0.0,1.0
2022-08-04,21.59,21.59,21.505,21.505,1293,17.3469036709121,17.3469036709121,17.2786087745699,17.2786087745699,1609.27105664455,0.0,1.0
2022-08-05,21.425,21.4467,21.425,21.4467,533,17.2143312250714,17.2317665103728,17.2143312250714,17.2317665103728,663.37314245286,0.0,1.0
2022-08-08,21.535,21.535,21.535,21.535,146,17.3027128556318,17.3027128556318,17.3027128556318,17.3027128556318,181.7119677263,0.0,1.0
2022-08-09,21.3864,21.56,21.36,21.56,17594,17.1833173074383,17.3227995898501,17.1621057161038,17.3227995898501,21897.5367135378,0.0,1.0
2022-08-10,21.685,21.78,21.48,21.6766,8041,17.4232332609415,17.499562850971,17.2585220403516,17.4164841182442,10007.8488526519,0.0,1.0
2022-08-11,21.595,21.63,21.595,21.63,203,17.3509210177557,17.3790424456613,17.3509210177557,17.3790424456613,252.654311290677,0.0,1.0
2022-08-12,21.755,21.84,21.7403,21.7403,8845,17.4794761167527,17.5477710130949,17.4676651170324,17.4676651170324,11008.5092776652,0.0,1.0
2022-08-15,21.76,21.85,21.675,21.7048,1142,17.4834934635964,17.5558057067822,17.4151985672542,17.4391419544424,1421.33607632489,0.0,1.0
2022-08-16,21.685,21.74,21.66,21.6975,2687,17.4232332609415,17.4674240762218,17.4031465267233,17.4332766280507,3344.24696767513,0.0,1.0
2022-08-17,21.48,21.51,21.47,21.4831,2322,17.2585220403516,17.2826261214135,17.2504873466643,17.2610127953947,2889.96704835937,0.0,1.0
2022-08-18,21.485,21.51,21.485,21.51,158,17.2625393871953,17.2826261214135,17.2625393871953,17.2826261214135,196.647197950379,0.0,1.0
2022-08-19,21.23,21.33,21.23,21.33,2403,17.0576546981687,17.1380016350419,17.0576546981687,17.1380016350419,2990.77985237191,0.0,1.0
2022-08-22,20.84,20.98,20.84,20.98,28579,16.813383940687,16.9263337368336,16.813383940687,16.9263337368336,35423.3485716537,0.08598,1.0
2022-08-23,20.905,20.905,20.85,20.88,341,16.8658249174694,16.8658249174694,16.8214517832689,16.8456553110146,422.665658803103,0.0,1.0
2022-08-24,20.905,21.05,20.905,20.93,8767,16.8658249174694,16.982808634907,16.8658249174694,16.8859945239241,10866.5977440669,0.0,1.0
2022-08-25,21.0881,21.0881,21.0881,21.0881,156,17.013547115144,17.013547115144,17.013547115144,17.013547115144,193.360242736904,0.0,1.0
2022-08-26,20.775,21.09,20.73,21.09,1136,16.7609429639046,17.0150800052346,16.7246376722861,17.0150800052346,1408.05920352002,0.0,1.0
2022-08-29,20.65,20.74,20.65,20.66,12984,16.6600949316308,16.732705514868,16.6600949316308,16.6681627742127,16093.5217416408,0.0,1.0
2022-08-30,20.475,20.65,20.45,20.65,73034,16.5189076864475,16.6600949316308,16.4987380799928,16.6600949316308,90524.820307994,0.0,1.0
2022-08-31,20.4,20.47,20.36,20.47,28238,16.4583988670832,16.5148737651566,16.4261274967556,16.5148737651566,35000.6829128507,0.0,1.0
2022-09-01,20.41,20.41,20.21,20.31,71684,16.4664667096651,16.4664667096651,16.3051098580271,16.3857882838461,88851.5105150786,0.0,1.0
2022-09-02,20.38,20.6193,20.37,20.54,12355,16.4422631819194,16.6353266549044,16.4341953393375,16.5713486632299,15313.8833270157,0.0,1.0
2022-09-06,20.32,20.44,20.3,20.44,5333,16.393856126428,16.4906702374108,16.3777204412642,16.4906702374108,6610.19342638403,0.0,1.0
2022-09-07,20.5798,20.5798,20.41,20.41,6276,16.6034586767059,16.6034586767059,16.4664667096651,16.4664667096651,7779.03130395389,0.0,1.0
2022-09-08,20.64,20.65,20.51,20.51,10710,16.6520270890489,16.6600949316308,16.5471451354842,16.5471451354842,13274.9243571298,0.0,1.0
2022-09-09,20.7429,20.8,20.71,20.8,560,16.7350451892167,16.7811125703594,16.7085019871222,16.7811125703594,694.113691876066,0.0,1.0
2022-09-12,20.78,20.8,20.78,20.8,459,16.7649768851956,16.7811125703594,16.7649768851956,16.7811125703594,568.925329591274,0.0,1.0
2022-09-13,20.3554,20.5444,20.34,20.51,3709,16.4224162891679,16.5748985139659,16.4099918115918,16.5471451354842,4597.26371994345,0.0,1.0
2022-09-14,20.365,20.38,20.32,20.38,577,16.4301614180466,16.4422631819194,16.393856126428,16.4422631819194,715.185000379445,0.0,1.0
2022-09-15,20.18,20.2399,20.14,20.2399,7567,16.2809063302814,16.329232707347,16.2486349599537,16.329232707347,9379.21126147531,0.0,1.0
2022-09-16,20.11,20.11,19.97,19.97,12170,16.224431432208,16.224431432208,16.1114816360614,16.1114816360614,15084.5779109495,0.0,1.0
2022-09-19,20.12,20.12,20.07,20.07,248,16.3196965174151,16.3196965174151,16.2791406115568,16.2791406115568,305.750783703319,0.10808,1.0
2022-09-20,19.955,19.98,19.955,19.98,307,16.1858620280825,16.2061399810117,16.1858620280825,16.2061399810117,378.489881439188,0.0,1.0
2022-09-21,19.895,19.92,19.895,19.92,224,16.1371949410524,16.1574728939816,16.1371949410524,16.1574728939816,276.161998183643,0.0,1.0
2022-09-22,19.79,19.79,19.74,19.74,1912,16.0520275387498,16.0520275387498,16.0114716328914,16.0114716328914,2357.23991306752,0.0,1.0
2022-09-23,19.52,19.53,19.441,19.53,890,15.8330256471145,15.8411368282862,15.7689473158582,15.8411368282862,1097.25079635465,0.0,1.0
2022-09-26,19.19,19.4489,19.1701,19.39,2897,15.5653566684491,15.7753551489839,15.5492154179175,15.7275802918827,3571.61298543756,0.0,1.0
2022-09-27,19.16,19.32,19.14,19.32,6922,15.5410231249341,15.6708020236809,15.5248007625908,15.6708020236809,8533.89889029989,0.0,1.0
2022-09-28,19.475,19.475,19.32,19.32,447,15.7965253318419,15.7965253318419,15.6708020236809,15.6708020236809,551.091130303967,0.0,1.0
2022-09-29,19.32,19.39,19.25,19.39,700,15.6708020236809,15.7275802918827,15.6140237554792,15.7275802918827,863.006244323886,0.0,1.0
2022-09-30,19.24,19.37,19.24,19.37,457,15.6059125743075,15.7113579295393,15.6059125743075,15.7113579295393,563.419790937165,0.0,1.0
2022-10-03,19.47,19.47,19.39,19.39,5088,15.7924697412561,15.7924697412561,15.7275802918827,15.7275802918827,6272.82253017131,0.0,1.0
2022-10-04,19.92,19.92,19.75,19.75,8789,16.1574728939816,16.1574728939816,16.0195828140631,16.0195828140631,10835.659830518,0.0,1.0
2022-10-05,19.86,19.91,19.72,19.72,15495,16.1088058069515,16.1493617128099,15.995249270548,15.995249270548,19103.2596511408,0.0,1.0
2022-10-06,19.79,19.99,19.787,19.8934,30342,16.0520275387498,16.2142511621833,16.0495941843983,16.1358971520649,37407.6220932503,0.0,1.0
2022-10-07,19.555,19.72,19.555,19.58,4660,15.8614147812154,15.995249270548,15.8614147812154,15.8816927341446,5745.15585507041,0.0,1.0
2022-10-10,19.25,19.39,19.25,19.39,382,15.6140237554792,15.7275802918827,15.6140237554792,15.7275802918827,470.954836188176,0.0,1.0
2022-10-11,19.305,19.385,19.305,19.36,1930,15.6586352519234,15.7235247012969,15.6586352519234,15.7032467483677,2379.43150220728,0.0,1.0
2022-10-12,19.37,19.42,19.27,19.27,1211,15.7113579295393,15.7519138353977,15.6302461178226,15.6302461178226,1493.00080268032,0.0,1.0
2022-10-13,19.365,19.44,19.08,19.11,9645,15.7073023389535,15.7681361977411,15.4761336755607,15.5004672190757,11890.9931807198,0.0,1.0
2022-10-14,19.27,19.53,19.2301,19.53,3298,15.6302461178226,15.8411368282862,15.5978825049476,15.8411368282862,4065.9922768288,0.0,1.0
2022-10-17,19.545,19.56,19.54,19.55,1943,15.8533036000437,15.8654703718012,15.8492480094579,15.8573591906295,2395.45876103043,0.0,1.0
2022-10-18,19.6655,19.735,19.6655,19.735,302,15.9510433331624,16.0074160423056,15.9510433331624,16.0074160423056,372.32555112259,0.0,1.0
2022-10-19,19.5,19.6,19.48,19.585,1510,15.8168032847711,15.8979150964879,15.8005809224278,15.8857483247304,1861.62775561295,0.0,1.0
2022-10-20,19.39,19.6299,19.39,19.6299,510,15.7275802918827,15.9221675281912,15.7275802918827,15.9221675281912,628.761692293114,0.0,1.0
2022-10-21,19.58,19.58,19.35,19.38,1172,15.8816927341446,15.8816927341446,15.695135567196,15.719469110711,1444.91902621084,0.0,1.0
2022-10-24,19.57,19.57,19.57,19.57,29,15.9572970538458,15.9572970538458,15.9572970538458,15.9572970538458,35.5655471026794,0.10321,1.0
2022-10-25,19.71,19.7189,19.66,19.66,2942,16.0714524747726,16.0787094979601,16.0306826815845,16.0306826815845,3608.06343365804,0.0,1.0
2022-10-26,19.7553,19.79,19.7553,19.79,838,16.1083899074011,16.1366841438737,16.1083899074011,16.1366841438737,1027.72167144984,0.0,1.0
2022-10-27,19.955,19.955,19.835,19.835,431,16.2712244613946,16.2712244613946,16.173376957743,16.173376957743,528.577613836374,0.0,1.0
2022-10-28,20.105,20.1289,20.0732,20.12,3227,16.3935338409591,16.413021802103,16.3676042524914,16.4057647789155,3957.58691380505,0.0,1.0
2022-10-31,19.8149,19.93,19.8149,19.9128,5940,16.1569875008814,16.2508395648005,16.1569875008814,16.2368147559438,7284.80516516951,0.0,1.0
2022-11-01,19.85,19.88,19.8491,19.8491,584,16.1856078956995,16.2100697716124,16.1848740394221,16.1848740394221,716.216534757406,0.0,1.0
2022-11-02,19.73,19.9388,19.73,19.88,3370,16.0877603920479,16.2580150484016,16.0877603920479,16.2100697716124,4132.96185296654,0.0,1.0
2022-11-03,19.575,19.65,19.43,19.51,8160,15.9613740331646,16.0225287229468,15.8431416329189,15.90837330202,10007.4091157884,0.0,1.0
2022-11-04,19.66,19.73,19.61,19.73,5379,16.0306826815845,16.0877603920479,15.9899128883963,16.0877603920479,6596.79578845905,0.0,1.0
2022-11-07,19.66,19.665,19.65,19.65,1818,16.0306826815845,16.0347596609033,16.0225287229468,16.0225287229468,2229.59188388521,0.0,1.0
2022-11-08,19.665,19.7399,19.58,19.66,3442,16.0347596609033,16.0958328110991,15.9654510124834,16.0306826815845,4221.26252163526,0.0,1.0
2022-11-09,19.39,19.5,19.39,19.5,2579,15.8105257983684,15.9002193433823,15.8105257983684,15.9002193433823,3162.88089578656,0.0,1.0
2022-11-10,20.004,20.004,19.9245,19.9245,650,16.311178858719,16.311178858719,16.2463548875498,16.2463548875498,797.158814370402,0.0,1.0
2022-11-11,20.0294,20.1,19.91,19.95,26711,16.3318899136586,16.3894568616403,16.2345316475253,16.2671474820758,32758.3216779197,0.0,1.0
2022-11-14,19.96,20.01,19.96,19.9772,4854,16.2753014407134,16.3160712339016,16.2753014407134,16.2893262495701,5952.93674608298,0.0,1.0
2022-11-15,20.15,20.15,20.06,20.13,5023,16.4302266548284,16.4302266548284,16.3568410270897,16.4139187375532,6160.19803781928,0.0,1.0
2022-11-16,20.145,20.145,20.145,20.145,20,16.4261496755096,16.4261496755096,16.4261496755096,16.4261496755096,24.5279635190893,0.0,1.0
2022-11-17,20.055,20.1,19.99,19.99,6908,16.3527640477709,16.3894568616403,16.2997633166263,16.2997633166263,8471.95859949345,0.0,1.0
2022-11-18,20.085,20.14,20.085,20.1,2835,16.3772259236838,16.4220726961908,16.3772259236838,16.3894568616403,3476.83882883091,0.0,1.0
2022-11-21,20.045,20.06,19.98,20.02,5388,16.4222194674463,16.4345084817646,16.3689670720667,16.4017377769157,6576.60556869873,0.09518,1.0
2022-11-22,20.22,20.24,20.11,20.11,32967,16.5655913011606,16.5819766535851,16.4754718628259,16.4754718628259,40239.5983265202,0.0,1.0
2022-11-23,20.305,20.33,20.28,20.29,11725,16.6352290489647,16.6557107394953,16.614747358434,16.6229400346463,14311.5627863757,0.0,1.0
2022-11-25,20.2592,20.32,20.2592,20.32,5003,16.5977065919126,16.647518063283,16.5977065919126,16.647518063283,6106.67365631027,0.0,1.0
2022-11-28,20.055,20.24,20.055,20.2,2865,16.4304121436585,16.5819766535851,16.4304121436585,16.5492059487361,3497.02578959204,0.0,1.0
2022-11-29,20.1,20.1,20.1,20.1,8,16.4672791866136,16.4672791866136,16.4672791866136,16.4672791866136,9.76481895872123,0.0,1.0
2022-11-30,20.3781,20.3781,20.05,20.11,3367,16.6951175120762,16.6951175120762,16.4263158055524,16.4754718628259,4109.76817925179,0.0,1.0
2022-12-01,20.515,20.515,20.46,20.51,691,16.8072752494218,16.8072752494218,16.7622155302545,16.8031789113157,843.436237559546,0.0,1.0
2022-12-02,20.4976,20.53,20.38,20.38,5300,16.7930199928125,16.8195642637402,16.6966741205565,16.6966741205565,6469.19256015281,0.0,1.0
2022-12-05,20.32,20.4,20.31,20.4,11557,16.647518063283,16.713059472981,16.6393253870708,16.713059472981,14106.5015882427,0.0,1.0
2022-12-06,20.21,20.2607,20.2001,20.2607,1594,16.5573986249483,16.5989354933444,16.5492878754982,16.5989354933444,1945.64017752521,0.0,1.0
2022-12-07,20.31,20.31,20.31,20.31,13,16.6393253870708,16.6393253870708,16.6393253870708,16.6393253870708,15.867830807922,0.0,1.0
2022-12-08,20.325,20.33,20.325,20.33,1030,16.6516144013891,16.6557107394953,16.6516144013891,16.6557107394953,1257.22044093536,0.0,1.0
2022-12-09,20.37,20.39,20.358,20.358,5815,16.6884814443443,16.7048667967687,16.6786502328896,16.6786502328896,7097.80278062046,0.0,1.0
2022-12-12,20.395,20.42,20.37,20.42,5362,16.7089631348749,16.7294448254055,16.6884814443443,16.7294448254055,6544.86990708288,0.0,1.0
2022-12-13,20.59,20.72,20.58,20.72,2020,16.8687203210137,16.9752251117728,16.8605276448014,16.9752251117728,2465.6167870771,0.0,1.0
2022-12-14,20.565,20.67,20.49,20.67,1602,16.848238630483,16.9342617307116,16.7867935588912,16.9342617307116,1955.40499648393,0.0,1.0
2022-12-15,20.455,20.4996,20.37,20.49,22636,16.7581191921483,16.794658528055,16.6884814443443,16.7867935588912,27629.5552437017,0.0,1.0
2022-12-16,20.345,20.365,20.33,20.36,3484,16.6679997538136,16.6843851062381,16.6557107394953,16.680288768132,4252.5786565231,0.0,1.0
2022-12-19,20.145,20.26,20.145,20.24,20961,16.5503775014344,16.6448571942944,16.5503775014344,16.6284259433623,25513.5778602877,0.05643,1.0
2022-12-20,20.115,20.16,19.98,19.98,18055,16.5257306250362,16.5627009396336,16.414819681244,16.414819681244,21976.4156417868,0.0,1.0
2022-12-21,20.285,20.285,20.285,20.285,247,16.6653962579597,16.6653962579597,16.6653962579597,16.6653962579597,300.64661664477,0.0,1.0
2022-12-22,20.145,20.255,20.125,20.25,2407,16.5503775014344,16.6407493815614,16.5339462505023,16.6366415688284,2929.7830213116,0.0,1.0
2022-12-23,20.23,20.27,20.15,20.15,50757,16.6202103178962,16.6530728197605,16.5544853141675,16.5544853141675,61781.0539313305,0.0,1.0
2022-12-27,20.0,20.12,20.0,20.12,10972,16.4312509321761,16.5298384377692,16.4312509321761,16.5298384377692,13355.0391814836,0.0,1.0
2022-12-28,19.61,20.015,19.61,20.01,12045,16.1108415389987,16.4435743703753,16.1108415389987,16.4394665576422,14661.0870343574,0.0,1.0
2022-12-29,19.91,19.91,19.68,19.68,2323,16.3573103029814,16.3573103029814,16.1683509172613,16.1683509172613,2827.53882779677,0.0,1.0
2022-12-30,19.935,19.97,19.86,19.93,4809,16.3778493666466,16.4066040557779,16.3162321756509,16.3737415539135,5853.48007872349,0.0,1.0
2023-01-03,19.995,20.06,19.96,20.06,4892,16.4271431194431,16.4805446849727,16.3983884303118,16.4805446849727,5954.50707945838,0.0,1.0
2023-01-04,20.22,20.25,20.1,20.1,7284,16.6119946924301,16.6366415688284,16.513407186837,16.513407186837,8866.03220907089,0.0,1.0
2023-01-05,20.195,20.22,20.1707,20.22,1282,16.5914556287649,16.6119946924301,16.5714916588823,16.6119946924301,1560.44114388095,0.0,1.0
2023-01-06,20.545,20.6,20.46,20.46,3397,16.879002520078,16.9241884601414,16.8091697036162,16.8091697036162,4134.80387345054,0.0,1.0
2023-01-09,20.62,20.6699,20.595,20.61,22630,16.9406197110736,16.9816156821494,16.9200806474084,16.9324040856075,27545.0726100048,0.0,1.0
2023-01-10,20.5969,20.65,20.5969,20.61,20682,16.9216416162469,16.9652665874719,16.9216416162469,16.9324040856075,25173.9810746849,0.0,1.0
2023-01-11,20.7425,20.78,20.695,20.74,8246,17.0412611230332,17.072069718531,17.0022369020693,17.0392072166667,10036.9716633716,0.0,1.0
2023-01-12,20.9,20.95,20.83,20.85,6075,17.1706572241241,17.2117353514545,17.1131478458615,17.1295790967936,7394.44613812543,0.0,1.0
2023-01-13,20.96,20.96,20.86,20.86,2971,17.2199509769206,17.2199509769206,17.1377947222597,17.1377947222597,3616.27974919682,0.0,1.0
2023-01-17,20.865,20.93,20.865,20.9,4179,17.1419025349928,17.1953041005223,17.1419025349928,17.1706572241241,5086.64862736233,0.0,1.0
2023-01-18,20.915,21.04,20.9,21.03,6605,17.1829806623232,17.2856759806493,17.1706572241241,17.2774603551832,8039.55831149277,0.0,1.0
2023-01-19,20.7812,20.85,20.77,20.85,38048,17.0730555935869,17.1295790967936,17.0638540930649,17.1295790967936,46311.7508910943,0.0,1.0
2023-01-20,20.77,20.77,20.7187,20.74,3647,17.0638540930649,17.0638540930649,17.0217079344239,17.0392072166667,4439.10206843515,0.0,1.0
2023-01-23,20.665,20.75,20.6399,20.6399,2087,17.0681508651837,17.1383561796546,17.0474196487929,17.0474196487929,2526.80301109676,0.11023,1.0
2023-01-24,20.68,20.72,20.64,20.64,1985,17.0805400383256,17.1135778333707,17.0475022432805,17.0475022432805,2403.30808674034,0.0,1.0
2023-01-25,20.685,20.74,20.63,20.64,33866,17.0846697627063,17.1300967308933,17.0392427945192,17.0475022432805,41002.7363554398,0.0,1.0
2023-01-26,20.725,20.77,20.65,20.6757,2177,17.1177075577514,17.1548750771771,17.0557616920418,17.0769884753583,2635.76912082302,0.0,1.0
2023-01-27,20.69,20.72,20.69,20.7188,5580,17.0887994870869,17.1135778333707,17.0887994870869,17.1125866995194,6755.89880302824,0.0,1.0
2023-01-30,20.53,20.66,20.53,20.65,3580,16.9566483069064,17.0640211408031,16.9566483069064,17.0557616920418,4334.42969800021,0.0,1.0
2023-01-31,20.73,20.76,20.64,20.6699,7301,17.121837282132,17.1466156284159,17.0475022432805,17.0721979950767,8839.57296790488,0.0,1.0
2023-02-01,20.945,21.03,20.71,20.75,5214,17.2994154304995,17.3696207449704,17.1053183846095,17.1383561796546,6312.76995680812,0.0,1.0
2023-02-02,21.1253,21.1299,21.09,21.09,9700,17.4483332916654,17.4521326380956,17.4191774375381,17.4191774375381,11744.125159386,0.0,1.0
2023-02-03,20.875,20.9885,20.875,20.94,2319,17.2415992891706,17.3353440326111,17.2415992891706,17.2952857061189,2807.69342728001,0.0,1.0
2023-02-06,20.775,20.87,20.715,20.77,15379,17.1590048015578,17.2374695647899,17.1094481089901,17.1548750771771,18619.8866831131,0.0,1.0
2023-02-07,20.84,20.86,20.71,20.71,3940,17.2126912185061,17.2292101160286,17.1053183846095,17.1053183846095,4770.29413690524,0.0,1.0
2023-02-08,20.73,20.8,20.73,20.7301,3743,17.121837282132,17.179653423461,17.121837282132,17.1219198766196,4531.77943005999,0.0,1.0
2023-02-09,20.59,20.71,20.59,20.708,3865,17.0062049994741,17.1053183846095,17.0062049994741,17.1036664948572,4679.4890454667,0.0,1.0
2023-02-10,20.385,20.52,20.385,20.52,3104,16.8368862998679,16.9483888581451,16.8368862998679,16.9483888581451,3758.12005100352,0.0,1.0
2023-02-13,20.45,20.465,20.44,20.44,639,16.8905727168162,16.9029618899581,16.8823132680549,16.8823132680549,773.65937905646,0.0,1.0
2023-02-14,20.44,20.47,20.34,20.4,3749,16.8823132680549,16.9070916143387,16.7997187804421,16.8492754730098,4539.04383737507,0.0,1.0
2023-02-15,20.38,20.41,20.33,20.39,1058,16.8327565754872,16.8575349217711,16.7914593316808,16.8410160242485,1280.95715655984,0.0,1.0
2023-02-16,20.19,20.2822,20.19,20.23,5646,16.6758270490229,16.7519791666019,16.6758270490229,16.708864844068,6835.80728349418,0.0,1.0
2023-02-17,20.295,20.3044,20.1326,20.1326,6356,16.7625512610164,16.770315142852,16.6284178131332,16.6284178131332,7695.42881577911,0.0,1.0
2023-02-21,19.8173,20.02,19.78,20.01,5311,16.4526650029419,16.6209500466207,16.4216978982097,16.6126478737703,6397.12048359219,0.10251,1.0
2023-02-22,19.955,20.04,19.95,19.95,4942,16.5669859230928,16.6375543923217,16.5628348366675,16.5628348366675,5952.65852568489,0.0,1.0
2023-02-23,20.21,20.24,20.08,20.14,6182,16.7786913307795,16.8035978493309,16.6707630837235,16.7205761208263,7446.24342488549,0.0,1.0
2023-02-24,20.065,20.09,20.02,20.02,1351,16.6583098244478,16.679065256574,16.6209500466207,16.6209500466207,1627.28483775806,0.0,1.0
2023-02-27,20.1991,20.1991,20.11,20.1415,11161,16.7696419623725,16.7696419623725,16.6956696022749,16.7218214467538,13443.4685967562,0.0,1.0
2023-02-28,20.12,20.18,20.12,20.18,299,16.7039717751253,16.7537848122281,16.7039717751253,16.7537848122281,360.146681339497,0.0,1.0
2023-03-01,20.11,20.12,20.06,20.12,21034,16.6956696022749,16.7039717751253,16.6541587380226,16.7039717751253,25335.5361046654,0.0,1.0
2023-03-02,20.08,20.13,20.08,20.12,1909,16.6707630837235,16.7122739479758,16.6707630837235,16.7039717751253,2299.39804239832,0.0,1.0
2023-03-03,20.315,20.39,20.18,20.22,12419,16.8658641457093,16.9281304420878,16.7537848122281,16.7869935036299,14958.7345670743,0.0,1.0
2023-03-06,20.35,20.41,20.35,20.37,975,16.8949217506859,16.9447347877887,16.8949217506859,16.9115260963868,1174.39135219401,0.0,1.0
2023-03-07,20.205,20.3011,20.2,20.3011,6957,16.7745402443543,16.8543241254472,16.770389157929,16.8543241254472,8379.73398688584,0.0,1.0
2023-03-08,20.075,20.24,20.01,20.21,13965,16.6666119972983,16.8035978493309,16.6126478737703,16.7786913307795,16820.8976752711,0.0,1.0
2023-03-09,19.965,20.176,19.965,20.13,3039,16.5752880959432,16.7504639430879,16.5752880959432,16.7122739479758,3660.4875069924,0.0,1.0
2023-03-10,19.955,19.97,19.945,19.945,2349,16.5669859230928,16.5794391823684,16.5586837502423,16.5586837502423,2829.37978082433,0.0,1.0
2023-03-13,19.875,20.07,19.86,20.06,7846,16.5005685402891,16.662460910873,16.4881152810134,16.6541587380226,9450.53799929659,0.0,1.0
2023-03-14,20.0172,20.07,19.98,20.05,4512,16.6186254382226,16.662460910873,16.5877413552189,16.6458565651721,5434.72182676858,0.0,1.0
2023-03-15,19.91,19.9287,19.85,19.85,2292,16.5296261452657,16.545151208496,16.4798131081629,16.4798131081629,2760.72305561914,0.0,1.0
2023-03-16,20.0848,20.15,19.89,19.89,1986,16.6747481266917,16.7288782936767,16.5130217995648,16.5130217995648,2392.14484662288,0.0,1.0
2023-03-17,19.975,20.008,19.96,20.008,1527,16.5835902687937,16.6109874392002,16.571137009518,16.6109874392002,1839.27753312846,0.0,1.0
2023-03-20,19.835,19.835,19.8001,19.8001,2547,16.5629344627417,16.5629344627417,16.5337917144307,16.5337917144307,3050.16874356679,0.11512,1.0
2023-03-21,20.07,20.09,19.955,19.96,2818,16.7591678682746,16.7758685836391,16.6631387549287,16.6673139337699,3374.7057398395,0.0,1.0
2023-03-22,20.105,20.1692,19.955,19.9766,7632,16.7883941201625,16.8420034164825,16.6631387549287,16.6811755275224,9139.72824927431,0.0,1.0
2023-03-23,19.98,20.179,19.98,20.179,1831,16.6840146491344,16.8501867670111,16.6840146491344,16.8501867670111,2192.72044345142,0.0,1.0
2023-03-24,19.94,20.01,19.94,19.9781,10267,16.6506132184054,16.7090657221811,16.6506132184054,16.6824280811747,12295.2817001178,0.0,1.0
2023-03-27,19.9302,20.015,19.9302,19.99,4033,16.6424298678767,16.7132409010222,16.6424298678767,16.6923650068166,4829.73323235371,0.0,1.0
2023-03-28,19.87,19.9699,19.87,19.9159,3535,16.5921607146296,16.6755807878753,16.5921607146296,16.6304888563911,4233.35159344664,0.0,1.0
2023-03-29,20.145,20.145,20.08,20.0999,1698,16.8217955508915,16.8217955508915,16.7675182259568,16.7841354377445,2033.44582904452,0.0,1.0
2023-03-30,20.2698,20.2698,20.1954,20.1954,695,16.9260080147659,16.9260080147659,16.86388135361,16.86388135361,832.299676787955,0.0,1.0
2023-03-31,20.5313,20.56,20.5313,20.55,622,17.1443698681568,17.1683353947048,17.1443698681568,17.1599850370226,744.878271887922,0.0,1.0
2023-04-03,20.5286,20.58,20.48,20.49,15689,17.1421152715826,17.1850361100693,17.1015325332468,17.1098828909291,18788.4167325556,0.0,1.0
2023-04-04,20.4898,20.57,20.4801,20.57,7625,17.1097158837754,17.1766857523871,17.1016160368236,17.1766857523871,9131.34537483188,0.0,1.0
2023-04-05,20.34,20.4983,20.34,20.4983,650,16.9846275256953,17.1168136878053,16.9846275256953,17.1168136878053,778.4097696578,0.0,1.0
2023-04-06,20.435,20.5,20.435,20.47,4001,17.0639559236767,17.1182332486113,17.0639559236767,17.0931821755646,4791.41152061669,0.0,1.0
2023-04-10,20.415,20.47,20.415,20.42,5197,17.0472552083122,17.0931821755646,17.0472552083122,17.0514303871533,6223.68549678704,0.0,1.0
2023-04-11,20.485,20.49,20.43,20.43,590,17.1057077120879,17.1098828909291,17.0597807448356,17.0597807448356,706.556560150926,0.0,1.0
2023-04-12,20.485,20.56,20.48,20.56,7870,17.1057077120879,17.1683353947048,17.1015325332468,17.1683353947048,9424.74598031829,0.0,1.0
2023-04-13,20.62,20.66,20.53,20.53,1804,17.2184375407983,17.2518389715273,17.1432843216581,17.1432843216581,2160.38649917334,0.0,1.0
2023-04-14,20.555,20.66,20.5397,20.66,2740,17.1641602158637,17.2518389715273,17.1513841686098,17.2518389715273,3281.29656748056,0.0,1.0
2023-04-17,20.47,20.4958,20.47,20.4958,1085,17.0931821755646,17.1147260983848,17.0931821755646,17.1147260983848,1299.34553858263,0.0,1.0
2023-04-18,20.485,20.56,20.4801,20.4801,2097,17.1057077120879,17.1683353947048,17.1016160368236,17.1016160368236,2511.26967226524,0.0,1.0
2023-04-19,20.445,20.5,20.445,20.47,786,17.0723062813589,17.1182332486113,17.0723062813589,17.0931821755646,941.277044540048,0.0,1.0
2023-04-20,20.39,20.46,20.3872,20.3872,4744,17.0263793141066,17.0848318178823,17.0240412139555,17.0240412139555,5681.19376501014,0.0,1.0
2023-04-21,20.46,20.49,20.455,20.47,6009,17.0848318178823,17.1098828909291,17.0806566390412,17.0931821755646,7196.09893211341,0.0,1.0
2023-04-24,20.42,20.42,20.36,20.36,235,17.1449794442676,17.1449794442676,17.0946024233735,17.0946024233735,279.889516088305,0.11203,1.0
2023-04-25,20.385,20.41,20.385,20.4051,5130,17.1155928487461,17.1365832741186,17.1155928487461,17.1324691507455,6109.92858524683,0.0,1.0
2023-04-26,20.2841,20.37,20.26,20.37,5755,17.0308754919426,17.1029985935225,17.0106407218835,17.1029985935225,6854.31559612,0.0,1.0
2023-04-27,20.416,20.416,20.416,20.416,226,17.141620976208,17.141620976208,17.141620976208,17.141620976208,269.170343131732,0.0,1.0
2023-04-28,20.45,20.53,20.42,20.45,3172,17.1701679547146,17.2373373159066,17.1449794442676,17.1701679547146,3777.91295758343,0.0,1.0
2023-05-01,20.4,20.47,20.4,20.47,1607,17.1281871039696,17.1869602950126,17.1281871039696,17.1869602950126,1913.96788235705,0.0,1.0
2023-05-02,20.35,20.41,20.34,20.36,2691,17.0862062532245,17.1365832741186,17.0778100830755,17.0946024233735,3205.03271401546,0.0,1.0
2023-05-03,20.365,20.46,20.365,20.4,5078,17.098800508448,17.1785641248636,17.098800508448,17.1281871039696,6047.99558594221,0.0,1.0
2023-05-04,20.28,20.31,20.1901,20.27,11286,17.0274330621815,17.0526215726285,16.9519514925419,17.0190368920325,13441.8428875431,0.0,1.0
2023-05-05,20.35,20.36,20.27,20.27,13257,17.0862062532245,17.0946024233735,17.0190368920325,17.0190368920325,15789.3417650327,0.0,1.0
2023-05-08,20.28,20.34,20.28,20.34,1020,17.0274330621815,17.0778100830755,17.0274330621815,17.0778100830755,1214.83960174499,0.0,1.0
2023-05-09,20.24,20.3,20.24,20.24,1289,16.9938483815855,17.0442254024795,16.9938483815855,16.9938483815855,1535.22377122479,0.0,1.0
2023-05-10,20.37,20.43,20.34,20.384,4057,17.1029985935225,17.1533756144166,17.0778100830755,17.1147532317312,4831.96496497983,0.0,1.0
2023-05-11,20.35,20.42,20.35,20.41,3562,17.0862062532245,17.1449794442676,17.0862062532245,17.1365832741186,4242.41045236829,0.0,1.0
2023-05-12,20.3,20.38,20.3,20.36,3535,17.0442254024795,17.1113947636715,17.0442254024795,17.0946024233735,4210.25293349856,0.0,1.0
2023-05-15,20.315,20.3585,20.315,20.32,3363,17.056819657703,17.0933429978512,17.056819657703,17.0610177427775,4005.39762810627,0.0,1.0
2023-05-16,20.12,20.18,20.12,20.18,219,16.8930943397974,16.9434713606915,16.8930943397974,16.9434713606915,260.833208609953,0.0,1.0
2023-05-17,20.2,20.29,20.13,20.13,5058,16.9602637009895,17.0358292323305,16.9014905099464,16.9014905099464,6024.17520159425,0.0,1.0
2023-05-18,20.19,20.19,20.19,20.19,26,16.9518675308405,16.9518675308405,16.9518675308405,16.9518675308405,30.9664996523231,0.0,1.0
2023-05-19,20.24,20.3,20.24,20.28,7405,16.9938483815855,17.0442254024795,16.9938483815855,17.0274330621815,8819.49730482512,0.0,1.0
2023-05-22,20.27,20.27,20.15,20.18,3318,17.1166171815042,17.1166171815042,17.0152854567001,17.0406183879011,3929.2728981913,0.11622,1.0
2023-05-23,20.04,20.19,20.04,20.13,6634,16.9223980422962,17.0490626983014,16.9223980422962,16.9983968358994,7856.1773377339,0.0,1.0
2023-05-24,19.97,20.031,19.86,20.031,7934,16.8632878694938,16.9147981629359,16.77040045509,16.9147981629359,9395.67545938811,0.0,1.0
2023-05-25,19.945,20.01,19.92,20.01,838,16.8421770934929,16.8970651110952,16.8210663174921,16.8970651110952,992.384173804795,0.0,1.0
2023-05-26,20.01,20.04,19.88,19.88,2284,16.8970651110952,16.9223980422962,16.7872890758907,16.7872890758907,2704.77977681402,0.0,1.0
2023-05-30,20.115,20.12,20.08,20.08,1994,16.9857303702988,16.989952525499,16.9561752838976,16.9561752838976,2361.3532727527,0.0,1.0
2023-05-31,20.05,20.1199,20.045,20.1199,1676,16.9308423526966,16.989868082395,16.9266201974964,16.989868082395,1984.76834760958,0.0,1.0
2023-06-01,20.16,20.185,20.0714,20.0714,7430,17.0237297671004,17.0448405431013,16.9489131769533,16.9489131769533,8798.82387991601,0.0,1.0
2023-06-02,20.32,20.3415,20.24,20.24,869,17.158838733506,17.1769940008667,17.0912842503032,17.0912842503032,1029.09528285962,0.0,1.0
2023-06-05,20.25,20.32,20.25,20.27,2543,17.0997285607035,17.158838733506,17.0997285607035,17.1166171815042,3011.49517182052,0.0,1.0
2023-06-06,20.3,20.3,20.22,20.27,6563,17.1419501127053,17.1419501127053,17.0743956295025,17.1166171815042,7772.09705570507,0.0,1.0
2023-06-07,20.22,20.39,20.21,20.375,8770,17.0743956295025,17.2179489063084,17.0659513191021,17.2052824407079,10385.6911745442,0.0,1.0
2023-06-08,20.305,20.305,20.19,20.19,2617,17.1461722679054,17.1461722679054,17.0490626983014,17.0490626983014,3099.12814182238,0.0,1.0
2023-06-09,20.33,20.33,20.3,20.3,598,17.1672830439063,17.1672830439063,17.1419501127053,17.1419501127053,708.169135960939,0.0,1.0
2023-06-12,20.315,20.34,20.31,20.34,560,17.1546165783058,17.1757273543067,17.1503944231056,17.1757273543067,663.168421635661,0.0,1.0
2023-06-13,20.28,20.41,20.27,20.27,2048,17.1250614919046,17.2348375271091,17.1166171815042,17.1166171815042,2425.30165626756,0.0,1.0
2023-06-14,20.315,20.398,20.315,20.398,659,17.1546165783058,17.2247043546287,17.1546165783058,17.2247043546287,780.407124746251,0.0,1.0
2023-06-15,20.4,20.4099,20.4,20.4099,493,17.2263932167087,17.2347530840051,17.2263932167087,17.2347530840051,583.825056904253,0.0,1.0
2023-06-16,20.39,20.43,20.3501,20.43,697,17.2179489063084,17.2517261479098,17.184256107811,17.2517261479098,825.407839071528,0.0,1.0
2023-06-20,20.2402,20.29,20.2402,20.27,379,17.1861476333407,17.2284332902087,17.1861476333407,17.2114510986955,446.349930400829,0.11214,1.0
2023-06-21,20.175,20.35,20.145,20.145,6225,17.1307856890074,17.2793798647485,17.1053124017375,17.1053124017375,7331.20927901101,0.0,1.0
2023-06-22,20.105,20.169,20.105,20.169,2197,17.071348018711,17.1256910315535,17.071348018711,17.1256910315535,2587.41635116259,0.0,1.0
2023-06-23,20.02,20.1,20.02,20.1,5748,16.9991737047796,17.0671024708327,16.9991737047796,17.0671024708327,6769.44432702895,0.0,1.0
2023-06-26,20.0726,20.1,20.01,20.07,3507,17.0438368684595,17.0671024708327,16.990682609023,17.0416291835628,4130.20898658499,0.0,1.0
2023-06-27,20.14,20.17,20.11,20.14,3463,17.1010668538592,17.1265401411291,17.0755935665893,17.1010668538592,4078.38999730363,0.0,1.0
2023-06-28,20.24,20.24,20.15,20.21,3642,17.1859778114256,17.1859778114256,17.1095579496159,17.1605045241557,4289.19906733461,0.0,1.0
2023-06-29,20.22,20.24,20.13,20.155,10955,17.1689956199123,17.1859778114256,17.0925757581026,17.1138034974942,12901.7506267575,0.0,1.0
2023-06-30,20.3409,20.39,20.2401,20.35,8190,17.27165296761,17.313344247775,17.1860627223831,17.2793798647485,9645.39823214457,0.0,1.0
2023-07-03,20.31,20.3137,20.265,20.3137,1120,17.245415481722,17.2485571871519,17.2072055508171,17.2485571871519,1319.02881807105,0.0,1.0
2023-07-05,20.27,20.3,20.22,20.3,9795,17.2114510986955,17.2369243859654,17.1689956199123,17.2369243859654,11535.6136366124,0.0,1.0
2023-07-06,20.01,20.09,19.99,20.08,10710,16.990682609023,17.0586113750761,16.9737004175097,17.0501202793194,12613.2130728044,0.0,1.0
2023-07-07,20.1159,20.185,20.08,20.105,3290,17.0806033130857,17.1392767847641,17.0501202793194,17.071348018711,3874.64715308373,0.0,1.0
2023-07-10,20.18,20.22,20.06,20.06,2433,17.1350312368858,17.1689956199123,17.0331380878062,17.0331380878062,2865.35456639899,0.0,1.0
2023-07-11,20.27,20.27,20.17,20.17,3315,17.2114510986955,17.2114510986955,17.1265401411291,17.1265401411291,3904.08976062994,0.0,1.0
2023-07-12,20.4885,20.53,20.465,20.49,3042,17.3969815409779,17.4322195883679,17.3770274659498,17.3982552053414,3582.57648622513,0.0,1.0
2023-07-13,20.62,20.65,20.5301,20.602,7059,17.5086394501776,17.5341127374475,17.4323044993255,17.4933554778157,8313.41466675319,0.0,1.0
2023-07-14,20.485,20.58,20.485,20.57,5152,17.3940096574631,17.4746750671511,17.3940096574631,17.4661839713944,6067.53256312683,0.0,1.0
2023-07-17,20.525,20.56,20.48,20.519,4360,17.4279740404896,17.4576928756378,17.3897641095847,17.4228793830356,5134.79075606231,0.0,1.0
2023-07-18,20.61,20.61,20.535,20.535,3660,17.500148354421,17.500148354421,17.4364651362462,17.4364651362462,4310.3977447679,0.0,1.0
2023-07-19,20.605,20.6699,20.6,20.66,5064,17.4959028065427,17.5510100180032,17.4916572586643,17.5426038332041,5963.89458456411,0.0,1.0
2023-07-20,20.505,20.505,20.49,20.5,1680,17.4109918489763,17.4109918489763,17.3982552053414,17.406746301098,1978.54322710658,0.0,1.0
2023-07-21,20.5337,20.59,20.4701,20.4701,2331,17.4353612937979,17.4831661629077,17.3813579247857,17.3813579247857,2745.22872761038,0.0,1.0
2023-07-24,20.42,20.5193,20.42,20.5193,8058,17.4386643300472,17.5234664538461,17.4386643300472,17.5234664538461,9435.60566829,0.11759,1.0
2023-07-25,20.34,20.41,20.33,20.3999,3039,17.3703443914378,17.430124337721,17.3618043991116,17.4214989454716,3558.55120699098,0.0,1.0
2023-07-26,20.445,20.445,20.3301,20.3301,9187,17.4600143108626,17.4600143108626,17.3618897990349,17.3618897990349,10757.6209077414,0.0,1.0
2023-07-27,20.285,20.49,20.285,20.49,2909,17.3233744336438,17.4984442763304,17.3233744336438,17.4984442763304,3406.32624584955,0.0,1.0
2023-07-28,20.39,20.4298,20.39,20.4298,6714,17.4130443530687,17.4470335225268,17.4130443530687,17.4470335225268,7861.83376233544,0.0,1.0
2023-07-31,20.475,20.4999,20.4526,20.4999,439,17.4856342878412,17.5068988687333,17.4665047050305,17.5068988687333,514.051984162236,0.0,1.0
2023-08-01,20.34,20.356,20.3265,20.3265,1044,17.3703443914378,17.3840083791597,17.3588154017975,17.3588154017975,1222.4835340897,0.0,1.0
2023-08-02,20.275,20.275,20.2373,20.265,1054,17.3148344413177,17.3148344413177,17.282638670248,17.3062944489915,1234.19314648519,0.0,1.0
2023-08-03,20.17,20.17,20.12,20.12,2359,17.2251645218929,17.2251645218929,17.182464560262,17.182464560262,2762.2975640973,0.0,1.0
2023-08-04,20.325,20.38,20.255,20.255,3343,17.3575344029485,17.4045043607425,17.2977544566653,17.2977544566653,3914.52342381404,0.0,1.0
2023-08-07,20.305,20.35,20.305,20.35,2318,17.3404544182962,17.378884383764,17.3404544182962,17.378884383764,2714.28815327578,0.0,1.0
2023-08-08,20.345,20.3999,20.25,20.25,1698,17.3746143876009,17.4214989454716,17.2934844605022,17.2934844605022,1988.29218475508,0.0,1.0
2023-08-09,20.36,20.4,20.3314,20.37,2949,17.3874243760902,17.4215843453948,17.3629999980373,17.3959643684163,3453.16469543151,0.0,1.0
2023-08-10,20.355,20.43,20.34,20.39,2153,17.3831543799271,17.4472043223734,17.3703443914378,17.4130443530687,2521.0795487501,0.0,1.0
2023-08-11,20.3126,20.37,20.24,20.37,76084,17.3469448124641,17.3959643684163,17.2849444681761,17.3959643684163,89091.4149498853,0.0,1.0
2023-08-14,20.326,20.38,20.22,20.22,9654,17.3583884021812,17.4045043607425,17.2678644835237,17.2678644835237,11304.459806611,0.0,1.0
2023-08-15,20.26,20.26,20.26,20.26,170,17.3020244528284,17.3020244528284,17.3020244528284,17.3020244528284,199.063410723418,0.0,1.0
2023-08-16,20.15,20.26,20.15,20.26,2927,17.2080845372405,17.3020244528284,17.2080845372405,17.3020244528284,3427.40354816143,0.0,1.0
2023-08-17,20.075,20.17,20.06,20.17,11104,17.1440345947942,17.2251645218929,17.1312246063049,17.2251645218929,13002.3536039578,0.0,1.0
2023-08-18,20.09,20.17,20.09,20.16,22597,17.1568445832835,17.2251645218929,17.1568445832835,17.2166245295667,26460.2111301003,0.0,1.0
2023-08-21,19.965,20.01,19.965,20.01,119,17.1497990896144,17.1884537832799,17.1497990896144,17.1884537832799,138.534275975207,0.11675,1.0
2023-08-22,19.995,20.03,19.9701,19.9701,6809,17.1755688853914,17.2056336471313,17.1541799548965,17.1541799548965,7926.72172365704,0.0,1.0
2023-08-23,20.175,20.21,20.175,20.21,1383,17.3301876600536,17.3602524217935,17.3301876600536,17.3602524217935,1610.02440061943,0.0,1.0
2023-08-24,20.0103,20.17,19.98,20.17,6161,17.1887114812377,17.3258926940907,17.1626839875029,17.3258926940907,7172.35020406095,0.0,1.0
2023-08-25,20.125,20.16,20.055,20.15,3325,17.2872380004252,17.3173027621651,17.2271084769455,17.3087128302394,3870.81065224845,0.0,1.0
2023-08-28,20.2,20.25,20.175,20.22,3897,17.3516624898678,17.3946121494962,17.3301876600536,17.3688423537191,4536.70649979314,0.0,1.0
2023-08-29,20.389,20.42,20.219,20.22,20994,17.5140122032631,17.5406409922327,17.3679833605266,17.3688423537191,24440.2402506177,0.0,1.0
2023-08-30,20.3801,20.415,20.3801,20.41,14016,17.5063671638492,17.5363460262698,17.5063671638492,17.532051060307,16316.7765720043,0.0,1.0
2023-08-31,20.375,20.41,20.3402,20.41,885,17.5019862985671,17.532051060307,17.4720933354658,17.532051060307,1030.27591796688,0.0,1.0
2023-09-01,20.38,20.485,20.3782,20.46,8801,17.50628126453,17.5964755497496,17.5047350767833,17.5750007199354,10245.7156542672,0.0,1.0
2023-09-05,20.27,20.38,20.26,20.3,6694,17.4117920133475,17.50628126453,17.4032020814218,17.4375618091245,7792.84406200034,0.0,1.0
2023-09-06,20.26,20.26,20.183,20.22,15102,17.4032020814218,17.4032020814218,17.3370596055941,17.3688423537191,17581.0473594755,0.0,1.0
2023-09-07,20.3159,20.32,20.28,20.28,4210,17.4512198008864,17.4547416729759,17.4203819452732,17.4203819452732,4901.08657021532,0.0,1.0
2023-09-08,20.28,20.31,20.26,20.31,3471,17.4203819452732,17.4461517410502,17.4032020814218,17.4461517410502,4040.77707487349,0.0,1.0
2023-09-11,20.28,20.3,20.28,20.29,6091,17.4203819452732,17.4375618091245,17.4203819452732,17.4289718771989,7090.8594534873,0.0,1.0
2023-09-12,20.27,20.28,20.27,20.27,2410,17.4117920133475,17.4203819452732,17.4117920133475,17.4117920133475,2805.61012689286,0.0,1.0
2023-09-13,20.315,20.32,20.2706,20.32,1073,17.4504467070131,17.4547416729759,17.4123074092631,17.4547416729759,1249.13679093611,0.0,1.0
2023-09-14,20.355,20.41,20.355,20.4,3037,17.4848064347158,17.532051060307,17.4848064347158,17.5234611283813,3535.53442131685,0.0,1.0
2023-09-15,20.3049,20.34,20.2601,20.2601,979,17.4417708757681,17.4719215368273,17.4032879807411,17.4032879807411,1139.7063544515,0.0,1.0
2023-09-18,20.18,20.2,20.1747,20.19,2438,17.4319525835771,17.449229047981,17.42737432051,17.4405908157791,2822.33672700274,0.11347,1.0
2023-09-19,20.115,20.17,20.115,20.17,3139,17.3758040742643,17.4233143513751,17.3758040742643,17.4233143513751,3633.84535933618,0.0,1.0
2023-09-20,20.13,20.188,20.11,20.1101,6333,17.3887614225672,17.4388631693387,17.3714849581633,17.3715713404853,7331.3611534489,0.0,1.0
2023-09-21,19.9,20.03,19.9,20.01,4394,17.1900820819219,17.3023791005475,17.1900820819219,17.2851026361436,5086.68891650946,0.0,1.0
2023-09-22,19.96,20.03,19.96,19.98,6819,17.2419114751337,17.3023791005475,17.2419114751337,17.2591879395377,7893.97626801959,0.0,1.0
2023-09-25,19.92,19.93,19.92,19.93,815,17.2073585463258,17.2159967785278,17.2073585463258,17.2159967785278,943.480078961133,0.0,1.0
2023-09-26,19.82,19.9,19.795,19.9,2440,17.1209762243061,17.1900820819219,17.0993806438012,17.1900820819219,2824.65201554008,0.0,1.0
2023-09-27,19.8,19.86,19.7868,19.86,930,17.1036997599022,17.155529153114,17.0922972933956,17.155529153114,1076.60916985749,0.0,1.0
2023-09-28,19.84,19.845,19.79,19.795,1476,17.1382526887101,17.1425718048111,17.0950615277002,17.0993806438012,1708.68294054801,0.0,1.0
2023-09-29,19.875,19.92,19.86,19.92,885,17.168486501417,17.2073585463258,17.155529153114,17.2073585463258,1024.51517776761,0.0,1.0
2023-10-02,19.73,19.785,19.73,19.78,17686,17.0432321344884,17.0907424115992,17.0432321344884,17.0864232954982,20474.0965355909,0.0,1.0
2023-10-03,19.505,19.62,19.505,19.62,1210,16.8488719099441,16.9482115802667,16.8488719099441,16.9482115802667,1400.74956508339,0.0,1.0
2023-10-04,19.585,19.585,19.5078,19.545,791,16.9179777675598,16.9179777675598,16.8512906149606,16.8834248387519,915.696616513197,0.0,1.0
2023-10-05,19.605,19.63,19.55,19.63,2088,16.9352542319638,16.9568498124687,16.8877439548529,16.9568498124687,2417.16123297035,0.0,1.0
2023-10-06,19.62,19.67,19.505,19.53,5594,16.9482115802667,16.9914027412766,16.8488719099441,16.870467490449,6475.86203890623,0.0,1.0
2023-10-09,19.8316,19.85,19.6201,19.66,9065,17.1309965736604,17.146890920912,16.9482979625887,16.9827645090746,10494.0452954389,0.0,1.0
2023-10-10,19.8323,19.845,19.6708,19.77,5114,17.1316012499146,17.1425718048111,16.9920937998527,17.0777850632963,5920.1927899475,0.0,1.0
2023-10-11,19.795,19.8699,19.68,19.8699,7740,17.0993806438012,17.164081002994,17.0000409734785,17.164081002994,8960.16663945909,0.0,1.0
2023-10-12,19.69,19.78,19.67,19.78,2768,17.0086792056805,17.0864232954982,16.9914027412766,17.0864232954982,3204.35933566186,0.0,1.0
2023-10-13,19.66,19.78,19.6536,19.78,3079,16.9827645090746,17.0864232954982,16.9772360404653,17.0864232954982,3564.38670321635,0.0,1.0
2023-10-16,19.65,19.68,19.65,19.66,2868,16.9741262768726,17.0000409734785,16.9741262768726,16.9827645090746,3320.12376252826,0.0,1.0
2023-10-17,19.6,19.6,19.54,19.555,6749,16.9309351158628,16.9309351158628,16.8791057226509,16.8920630709539,7812.94116921309,0.0,1.0
2023-10-18,19.46,19.46,19.46,19.46,143,16.8099998650352,16.8099998650352,16.8099998650352,16.8099998650352,165.543130418947,0.0,1.0
2023-10-19,19.3859,19.53,19.3859,19.53,2382,16.7459905644186,16.870467490449,16.7459905644186,16.870467490449,2757.50864795756,0.0,1.0
2023-10-20,19.42,19.46,19.42,19.45,478,16.7754469362273,16.8099998650352,16.7754469362273,16.8013616328332,553.353960421375,0.0,1.0
2023-10-23,19.39,19.44,19.29,19.29,3346,16.8483363395475,16.8917822816299,16.7614444553828,16.7614444553828,3850.76239531805,0.11438,1.0
2023-10-24,19.47,19.47,19.43,19.43,1102,16.9178498468793,16.9178498468793,16.8830930932134,16.8830930932134,1268.24272553511,0.0,1.0
2023-10-25,19.405,19.4791,19.405,19.47,7057,16.8613701221722,16.9257570083383,16.8613701221722,16.9178498468793,8121.58703638956,0.0,1.0
2023-10-26,19.46,19.46,19.3806,19.405,1866,16.9091606584629,16.9091606584629,16.840168502436,16.8613701221722,2147.49630294783,0.0,1.0
2023-10-27,19.51,19.51,19.4,19.51,7952,16.9526066005452,16.9526066005452,16.857025527964,16.9526066005452,9151.60268008641,0.0,1.0
2023-10-30,19.42,19.49,19.39,19.41,37750,16.874403904797,16.9352282237123,16.8483363395475,16.8657147163805,43444.7939101182,0.0,1.0
2023-10-31,19.555,19.62,19.5,19.5025,27632,16.9917079484194,17.0481876731265,16.9439174121288,16.9460897092329,31800.4382867388,0.0,1.0
2023-11-01,19.75,19.8,19.62,19.62,82496,17.1611471225407,17.2045930646231,17.0481876731265,17.0481876731265,94940.9726730892,0.0,1.0
2023-11-02,19.955,19.9898,19.885,19.93,7954,17.3392754850784,17.3695138607678,17.2784511661631,17.3175525140372,9153.90439102204,0.0,1.0
2023-11-03,20.19,20.2,20.08,20.19,6338,17.5434714128656,17.5521606012821,17.4478903402844,17.5434714128656,7294.12195502862,0.0,1.0
2023-11-06,20.22,20.225,20.14,20.14,12696,17.5695389781151,17.5738835723233,17.5000254707833,17.5000254707833,14611.2610194135,0.0,1.0
2023-11-07,20.15,20.19,20.125,20.16,3105,17.5087146591997,17.5434714128656,17.4869916881585,17.5174038476162,3573.40622757398,0.0,1.0
2023-11-08,20.175,20.21,20.165,20.19,4759,17.5304376302409,17.5608497896986,17.5217484418244,17.5434714128656,5476.92117134446,0.0,1.0
2023-11-09,20.0,20.17,20.0,20.09,6499,17.3783768329526,17.5260930360327,17.3783768329526,17.4565795287009,7479.40968534725,0.0,1.0
2023-11-10,20.1275,20.25,20.1067,20.109,29336,17.4891639852627,17.5956065433645,17.4710904733564,17.4730889866922,33761.4960039001,0.0,1.0
2023-11-13,20.0705,20.14,20.04,20.11,10239,17.4396356112887,17.5000254707833,17.4131335866185,17.4739579055338,11783.6091349855,0.0,1.0
2023-11-14,20.335,20.4,20.26,20.26,36600,17.6694646449045,17.7259443696116,17.604295731781,17.604295731781,42121.3101221281,0.0,1.0
2023-11-15,20.23,20.32,20.23,20.3,24973,17.5782281665315,17.6564308622798,17.5782281665315,17.6390524854469,28740.3135978116,0.0,1.0
2023-11-16,20.295,20.34,20.245,20.31,46609,17.6347078912386,17.6738092391128,17.5912619491563,17.6477416738633,53640.2224995155,0.0,1.0
2023-11-17,20.33,20.38,20.27,20.32,39757,17.6651200506963,17.7085659927787,17.6129849201974,17.6564308622798,45754.5608340285,0.0,1.0
2023-11-20,20.28,20.53,20.195,20.25,48118,17.7259356804232,17.9444506666217,17.6516405851157,17.6997138820794,55051.1441310106,0.11999,1.0
2023-11-21,20.24,20.28,20.17,20.17,9789,17.6909732826315,17.7259356804232,17.6297890864959,17.6297890864959,11199.460698667,0.0,1.0
2023-11-22,20.295,20.3299,20.24,20.3,6063,17.7390465795951,17.7695512716684,17.6909732826315,17.7434168793191,6936.59517989769,0.0,1.0
2023-11-24,20.32,20.33,20.2101,20.2101,4479,17.760898078215,17.7696386776629,17.6648388902821,17.6648388902821,5124.36249558992,0.0,1.0
2023-11-27,20.4,20.4,20.23,20.32,49231,17.8308228737985,17.8308228737985,17.6822326831835,17.760898078215,56324.5121724464,0.0,1.0
2023-11-28,20.48,20.48,20.2975,20.36,31922,17.900747669382,17.900747669382,17.7412317294571,17.7958604760067,36521.52256848,0.0,1.0
2023-11-29,20.58,20.6,20.4897,20.4897,11453,17.9881536638614,18.0056348627573,17.9092260508465,17.9092260508465,13103.2202862227,0.0,1.0
2023-11-30,20.4644,20.51,20.4001,20.51,10458,17.8871123342432,17.9269694677259,17.830910279793,17.9269694677259,11964.8544270774,0.0,1.0
2023-12-01,20.5825,20.6,20.4841,20.51,6915,17.9903388137234,18.0056348627573,17.9043313151557,17.9269694677259,7911.35669948746,0.0,1.0
2023-12-04,20.6,20.6482,20.56,20.61,10544,18.0056348627573,18.0477645520964,17.9706724649656,18.0143754622053,12063.2458480688,0.0,1.0
2023-12-05,20.62,20.68,20.5697,20.6,4955,18.0231160616532,18.0755596583408,17.9791508464301,18.0056348627573,5668.94756991473,0.0,1.0
2023-12-06,20.6738,20.7399,20.61,20.694,51042,18.0701404866831,18.127915849034,18.0143754622053,18.087796497568,58396.45244472,0.0,1.0
2023-12-07,20.685,20.7,20.62,20.67,54025,18.0799299580648,18.0930408572367,18.0231160616532,18.0668190588929,61809.2618495749,0.0,1.0
2023-12-08,20.615,20.66,20.577,20.6589,5381,18.0187457619292,18.058078459445,17.9855314840271,18.0571169935057,6156.32832970963,0.0,1.0
2023-12-11,20.62,20.65,20.5322,20.65,9751,18.0231160616532,18.049337859997,17.9463735985003,18.049337859997,11155.9854196243,0.0,1.0
2023-12-12,20.69,20.71,20.6041,20.7,10628,18.0843002577888,18.1017814566847,18.009218508531,18.0930408572367,12159.349096479,0.0,1.0
2023-12-13,20.94,21.05,20.715,20.715,16575,18.3028152439873,18.3989618379146,18.1061517564086,18.1061517564086,18963.2302666673,0.0,1.0
2023-12-14,21.1308,21.26,21.09,21.1321,20489,18.469585881454,18.5825144263214,18.4339242357064,18.4707221593822,23441.1840080692,0.0,1.0
2023-12-15,21.1116,21.17,21.0541,21.13,15848,18.4528039305139,18.5038490312899,18.4025454836883,18.4688866334982,18131.4795334024,0.0,1.0
2023-12-18,21.02,21.09,20.9326,21.09,11368,18.4680999795478,18.5296017397081,18.3913106390049,18.5296017397081,12938.8166765735,0.1091,1.0
2023-12-19,21.11,21.17,21.0312,21.0409,23649,18.5471736711824,18.5998894656055,18.4779402611735,18.4864626479385,26916.7906038254,0.0,1.0
2023-12-20,21.095,21.22,21.05,21.13,36181,18.5339947225767,18.6438192942914,18.4944578767594,18.5647456026568,41180.4474116031,0.0,1.0
2023-12-21,21.19,21.24,21.1076,21.1301,34417,18.6174613970799,18.6613912257658,18.5450650394055,18.5648334623142,39172.6999962728,0.0,1.0
2023-12-22,21.17,21.28,21.1449,21.28,21004,18.5998894656055,18.6965350887145,18.5778366916052,18.6965350887145,23906.3076596367,0.0,1.0
2023-12-26,21.1914,21.24,21.1347,21.24,23560,18.6186914322831,18.6613912257658,18.5688750065533,18.6613912257658,26815.4926900133,0.0,1.0
2023-12-27,21.305,21.3783,21.14,21.14,47168,18.7185000030574,18.7829011319109,18.573531568394,18.573531568394,53685.6179627567,0.0,1.0
2023-12-28,21.2425,21.32,21.18,21.32,25469,18.6635877172001,18.7316789516632,18.6086754313427,18.7316789516632,28988.2760323407,0.0,1.0
2023-12-29,21.175,21.3,21.175,21.199,20457,18.6042824484741,18.7141070201888,18.6042824484741,18.6253687662433,23283.7238522751,0.0,1.0
2024-01-02,21.03,21.11,21.03,21.09,20695,18.476885945285,18.5471736711824,18.476885945285,18.5296017397081,23554.6104083118,0.0,1.0
2024-01-03,21.01,21.0599,20.92,20.94,11381,18.4593140138107,18.5031559828392,18.3802403221761,18.3978122536504,12953.6130010629,0.0,1.0
2024-01-04,20.9,21.03,20.87,21.03,12310,18.3626683907017,18.476885945285,18.3363104934902,18.476885945285,14010.9811126513,0.0,1.0
2024-01-05,20.94,21.05,20.85,20.85,26402,18.3978122536504,18.4944578767594,18.3187385620158,18.3187385620158,30050.1968591567,0.0,1.0
2024-01-08,21.0745,21.1199,20.94,20.98,24702,18.5159834928155,18.5558717772623,18.3978122536504,18.4329561165991,28115.2928874664,0.0,1.0
2024-01-09,21.1082,21.14,20.9994,21.04,7271,18.5455921973498,18.573531568394,18.4500008901293,18.4856719110222,8275.69810479992,0.0,1.0
2024-01-10,21.1681,21.22,21.1273,21.18,12722,18.5982201321155,18.6438192942914,18.5623733919078,18.6086754313427,14479.9107810844,0.0,1.0
2024-01-11,21.25,21.27,21.15,21.185,5119,18.6701771915029,18.6877491229773,18.5823175341312,18.6130684142113,5826.33731240146,0.0,1.0
2024-01-12,21.29,21.34,21.2501,21.34,15520,18.7053210544516,18.7492508831375,18.6702650511603,18.7492508831375,17664.5350827253,0.0,1.0
2024-01-16,21.15,21.279,21.11,21.27,11751,18.5823175341312,18.6956564921408,18.5471736711824,18.6877491229773,13374.7391596072,0.0,1.0
2024-01-17,21.05,21.09,21.0089,21.09,10561,18.4944578767594,18.5296017397081,18.4583475575796,18.5296017397081,12020.306379424,0.0,1.0
2024-01-18,21.0831,21.1293,21.046,21.1,20138,18.5235394233494,18.5641305850552,18.4909434904645,18.5383877054453,22920.6448128815,0.0,1.0
2024-01-19,21.095,21.1499,21.01,21.05,15645,18.5339947225767,18.5822296744738,18.4593140138107,18.4944578767594,17806.8074335848,0.0,1.0
2024-01-22,21.035,21.11,21.0,21.03,40459,18.5748758211518,18.6411042826011,18.5439692058088,18.5704605903885,45817.5372580891,0.10653,1.0
2024-01-23,21.0,21.06,20.94,21.04,19372,18.5439692058088,18.5969519749682,18.4909864366493,18.5792910519151,21937.6982071653,0.0,1.0
2024-01-24,21.0396,21.13,21.0,21.1,51592,18.578937833454,18.6587652056542,18.5439692058088,18.6322738210745,58425.0323097292,0.0,1.0
2024-01-25,21.12,21.2197,21.108,21.1289,8103,18.6499347441277,18.7379744455476,18.6393381902958,18.6577938548863,9176.19082039337,0.0,1.0
2024-01-26,21.15,21.22,21.1321,21.19,4953,18.6764261287074,18.7382393593934,18.6606196025748,18.7117479748137,5608.99335226563,0.0,1.0
2024-01-29,21.15,21.23,21.15,21.2,24828,18.6764261287074,18.74706982092,18.6764261287074,18.7205784363403,28116.3107106907,0.0,1.0
2024-01-30,21.1847,21.22,21.1301,21.19,13272,18.7070678302046,18.7382393593934,18.6588535102695,18.7117479748137,15029.7919990449,0.0,1.0
2024-01-31,21.12,21.26,21.12,21.225,19716,18.6499347441277,18.7735612054997,18.6499347441277,18.7426545901567,22327.2588195577,0.0,1.0
2024-02-01,21.18,21.299,21.15,21.19,18113,18.7029175132871,18.8080000054534,18.6764261287074,18.7117479748137,20511.9516635549,0.0,1.0
2024-02-02,21.1441,21.19,21.1255,21.13,19733,18.6712161564067,18.7117479748137,18.6547914979673,18.6587652056542,22346.5103614492,0.0,1.0
2024-02-05,21.045,21.11,21.001,21.1,4410,18.5837062826783,18.6411042826011,18.5448522519614,18.6322738210745,4994.07645537887,0.0,1.0
2024-02-06,21.135,21.1891,21.07,21.07,10949,18.6631804364175,18.7109532332763,18.6057824364948,18.6057824364948,12399.1254217558,0.0,1.0
2024-02-07,21.175,21.22,21.1101,21.1101,8288,18.6985022825238,18.7382393593934,18.6411925872164,18.6411925872164,9385.69289391837,0.0,1.0
2024-02-08,21.1698,21.22,21.1304,21.2,11330,18.69391044253,18.7382393593934,18.6591184241153,18.7205784363403,12830.5864488532,0.0,1.0
2024-02-09,21.2151,21.26,21.1416,21.24,13173,18.7339124332454,18.7735612054997,18.6690085410251,18.7559002824466,14917.6800786181,0.0,1.0
2024-02-12,21.1696,21.25,21.13,21.21,14170,18.6937338332995,18.7647307439731,18.6587652056542,18.7294088978668,16046.7263883715,0.0,1.0
2024-02-13,20.9592,21.07,20.93,20.99,35603,18.5079409227803,18.6057824364948,18.4821559751227,18.5351387442822,40318.3909389691,0.0,1.0
2024-02-14,21.04,21.119,21.0,21.09,18891,18.5792910519151,18.649051697975,18.5439692058088,18.6234433595479,21392.9928160004,0.0,1.0
2024-02-15,21.1206,21.17,21.065,21.09,12617,18.6504645718193,18.6940870517605,18.6013672057315,18.6234433595479,14288.0414144025,0.0,1.0
2024-02-16,21.0701,21.11,21.0093,21.08,25233,18.60587074111,18.6411042826011,18.5521815350285,18.6146128980214,28574.9503851644,0.0,1.0
2024-02-20,20.99,21.024,20.96,20.97,46905,18.6327153441508,18.6628969697678,18.6060844980182,18.6149614467291,52839.1021821233,0.1105,1.0
2024-02-21,20.9729,21.04,20.925,21.04,40031,18.6175357618552,18.6771000877053,18.5750151775301,18.6771000877053,45095.4503667535,0.0,1.0
2024-02-22,21.07,21.12,20.955,20.955,27280,18.7037309338379,18.7481156773924,18.6016460236627,18.6016460236627,30731.2804078099,0.0,1.0
2024-02-23,21.0837,21.1499,21.07,21.11,28041,18.7158923535718,18.7746577540379,18.7037309338379,18.7392387286815,31588.5569617081,0.0,1.0
2024-02-26,21.005,21.08,20.99,21.065,10310,18.6460307672172,18.7126078825488,18.6327153441508,18.6992924594825,11614.3512098431,0.0,1.0
2024-02-27,21.02,21.0589,20.94,21.01,4856,18.6593461902835,18.6938775207688,18.5883306005964,18.6504692415726,5470.34815470398,0.0,1.0
2024-02-28,21.035,21.06,20.995,20.995,16703,18.6726616133498,18.694853985127,18.6371538185063,18.6371538185063,18816.150170515,0.0,1.0
2024-02-29,21.0565,21.1075,21.0109,21.1,15199,18.6917470530782,18.7370194915038,18.6512681669566,18.7303617799706,17121.8743005243,0.0,1.0
2024-03-01,21.1491,21.19,21.01,21.12,24406,18.773947598141,18.8102543183686,18.6504692415726,18.7481156773924,27493.6814381601,0.0,1.0
2024-03-04,21.1494,21.18,21.12,21.1583,21632,18.7742139066024,18.8013773696577,18.7481156773924,18.7821143909551,24368.7337896533,0.0,1.0
2024-03-05,21.1488,21.2,21.0601,21.2,27733,18.7736812896797,18.8191312670795,18.6949427546142,18.8191312670795,31241.5908925876,0.0,1.0
2024-03-06,21.15,21.23,21.0901,21.145,5937,18.774746523525,18.8457621132121,18.7215736007468,18.7703080491696,6688.10893625979,0.0,1.0
2024-03-07,21.19,21.255,21.1399,21.25,23533,18.8102543183686,18.8679544849893,18.765780805327,18.8635160106339,26510.2354045816,0.0,1.0
2024-03-08,21.22,21.3282,21.15,21.23,18566,18.8368851645012,18.932933749553,18.774746523525,18.8457621132121,20914.844283409,0.0,1.0
2024-03-11,21.195,21.24,21.15,21.215,19628,18.814692792724,18.854639061923,18.774746523525,18.8324466901458,22111.2013139476,0.0,1.0
2024-03-12,21.24,21.3,21.13,21.3,22536,18.854639061923,18.9079007541883,18.7569926261032,18.9079007541883,25387.101732786,0.0,1.0
2024-03-13,21.265,21.31,21.2186,21.2186,8515,18.8768314337002,18.9167777028992,18.8356423916817,18.8356423916817,9592.25999532628,0.0,1.0
2024-03-14,21.124,21.33,21.115,21.33,12284,18.7516664568767,18.934531600321,18.7436772030369,18.934531600321,13838.0882892059,0.0,1.0
2024-03-15,21.1152,21.19,21.06,21.1698,15415,18.7438547420111,18.8102543183686,18.694853985127,18.7923228819726,17365.2011541932,0.0,1.0
2024-03-18,21.045,21.1,21.0124,21.0124,10768,18.7832950251336,18.8323841782048,18.7541985453132,18.7541985453132,12064.5797074887,0.11463,1.0
2024-03-19,21.15,21.2,21.09,21.12,9087,18.8770106809967,18.9216371837887,18.8234588776464,18.8502347793215,10181.1697438661,0.0,1.0
2024-03-20,21.255,21.34,21.0765,21.0765,279986,18.9707263368598,19.0465913916061,18.8114097218925,18.8114097218925,313699.239782776,0.0,1.0
2024-03-21,21.25,21.32,21.17,21.319,22248,18.9662636865806,19.0287407904894,18.8948612821135,19.0278482604335,24926.8916541798,0.0,1.0
2024-03-22,21.2,21.28,21.142,21.28,16010,18.9216371837887,18.9930395882558,18.86987044055,18.9930395882558,17937.7712775718,0.0,1.0
2024-03-25,21.1499,21.25,21.1213,21.22,18691,18.8769214279911,18.9662636865806,18.8513950683941,18.9394877849054,20941.5916895126,0.0,1.0
2024-03-26,21.155,21.24,21.07,21.23,35747,18.8814733312759,18.9573383860222,18.8056082765296,18.9484130854638,40051.3122960251,0.0,1.0
2024-03-27,21.185,21.29,21.1361,21.26,26251,18.9082492329511,19.0019648888142,18.8646045132205,18.975188987139,29411.8946787969,0.0,1.0
2024-03-28,21.18,21.305,21.18,21.28,22993,18.9037865826719,19.0153528396518,18.9037865826719,18.9930395882558,25761.5974381767,0.0,1.0
2024-04-01,21.14,21.3,21.0951,21.3,23104,18.8680853804383,19.0108901893726,18.8280107809311,19.0108901893726,25885.9629979401,0.0,1.0
2024-04-02,21.09,21.12,21.03,21.085,14447,18.8234588776464,18.8502347793215,18.769907074296,18.8189962273672,16186.5697468507,0.0,1.0
2024-04-03,21.1,21.13,20.9801,21.09,9137,18.8323841782048,18.8591600798799,18.7253698245096,18.8234588776464,10237.1902662819,0.0,1.0
2024-04-04,21.05,21.21,21.01,21.085,28050,18.7877576754128,18.9305624843471,18.7520564731792,18.8189962273672,31427.5130753211,0.0,1.0
2024-04-05,21.0,21.1,21.0,21.05,22495,18.7431311726208,18.8323841782048,18.7431311726208,18.7877576754128,25203.6330349144,0.0,1.0
2024-04-08,21.1,21.12,21.0201,21.0201,30271,18.8323841782048,18.8502347793215,18.7610710267432,18.7610710267432,33915.9446810354,0.0,1.0
2024-04-09,21.12,21.18,21.101,21.17,10562,18.8502347793215,18.9037865826719,18.8332767082606,18.8948612821135,11833.7751551352,0.0,1.0
2024-04-10,20.93,21.08,20.905,21.08,24825,18.6806540687121,18.814533577088,18.6583408173161,18.814533577088,27814.1893794954,0.0,1.0
2024-04-11,20.9063,21.01,20.85,21.01,14411,18.6595011063887,18.7520564731792,18.609251664245,18.7520564731792,16146.2349707113,0.0,1.0
2024-04-12,20.94,20.96,20.8301,20.95,32896,18.6895793692705,18.7074299703873,18.5914903161338,18.6985046698289,36857.0221078703,0.0,1.0
2024-04-15,20.74,20.99,20.69,20.99,32701,18.5110733581027,18.7342058720625,18.4664468553107,18.7342058720625,36638.5420704483,0.0,1.0
2024-04-16,20.75,20.8,20.6901,20.735,27131,18.5199986586611,18.564625161453,18.4665361083163,18.5066107078235,30397.8558733168,0.0,1.0
2024-04-17,20.77,20.83,20.72,20.83,20934,18.5378492597779,18.5914010631282,18.4932227569859,18.5914010631282,23454.6723250898,0.0,1.0
2024-04-18,20.76,20.81,20.68,20.81,4190,18.5289239592195,18.5735504620114,18.4575215547523,18.5735504620114,4694.51977845259,0.0,1.0
2024-04-19,20.79,20.85,20.72,20.85,12202,18.5556998608946,18.609251664245,18.4932227569859,18.609251664245,13671.2482903768,0.0,1.0
2024-04-22,20.73,20.8687,20.69,20.79,32645,18.5997462191503,18.7241931463378,18.5638566943666,18.6535805063258,36383.8754586467,0.10935,1.0
2024-04-23,20.92,20.92,20.8481,20.86,2803,18.7702214618728,18.7702214618728,18.7057100410742,18.7163871746973,3124.0313343724,0.0,1.0
2024-04-24,20.88,20.89,20.79,20.7996,10208,18.7343319370891,18.7433043182851,18.6535805063258,18.6621939922739,11377.1358763016,0.0,1.0
2024-04-25,20.8,20.83,20.67,20.73,14132,18.6625528875218,18.6894700311095,18.5459119319748,18.5997462191503,15750.5568381558,0.0,1.0
2024-04-26,20.9,20.92,20.8,20.88,17016,18.752276699481,18.7702214618728,18.6625528875218,18.7343319370891,18964.8652107316,0.0,1.0
2024-04-29,20.86,20.9799,20.83,20.83,16721,18.7163871746973,18.8239660252364,18.6894700311095,18.6894700311095,18636.0784666575,0.0,1.0
2024-04-30,20.78,20.93,20.78,20.93,5423,18.6446081251299,18.7791938430688,18.6446081251299,18.7791938430688,6044.10343428523,0.0,1.0
2024-05-01,20.9,21.06,20.835,20.85,13133,18.752276699481,18.8958347986158,18.6939562217075,18.7074147935014,14637.140033647,0.0,1.0
2024-05-02,21.0,21.06,20.85,20.85,18791,18.8420005114402,18.8958347986158,18.7074147935014,18.7074147935014,20943.1583318558,0.0,1.0
2024-05-03,21.12,21.2,21.0601,21.18,12478,18.9496690857913,19.0214481353587,18.8959245224277,19.0035033729669,13907.1220086689,0.0,1.0
2024-05-06,21.16,21.18,21.1,21.11,14878,18.985558610575,19.0035033729669,18.9317243233995,18.9406967045954,16581.9972146959,0.0,1.0
2024-05-07,21.15,21.2,21.1161,21.18,10043,18.9765862293791,19.0214481353587,18.9461698571249,19.0035033729669,11193.2382058872,0.0,1.0
2024-05-08,21.11,21.2,21.04,21.14,16964,18.9406967045954,19.0214481353587,18.8778900362239,18.9676138481832,18906.9095812677,0.0,1.0
2024-05-09,21.09,21.15,21.02,21.02,22798,18.9227519422036,18.9765862293791,18.8599452738321,18.8599452738321,25409.085394585,0.0,1.0
2024-05-10,21.04,21.1192,21.0201,21.07,15783,18.8778900362239,18.9489512952957,18.860034997644,18.9048071798117,17590.6480736352,0.0,1.0
2024-05-13,21.0672,21.14,21.0217,21.085,14047,18.9022949130768,18.9676138481832,18.8614705786354,18.9182657516056,15655.821674609,0.0,1.0
2024-05-14,21.08,21.12,21.01,21.11,11717,18.9137795610076,18.9496690857913,18.8509728926362,18.9406967045954,13058.9636620911,0.0,1.0
2024-05-15,21.2,21.25,21.15,21.155,22718,19.0214481353587,19.0663100413383,18.9765862293791,18.9810724199771,25319.9228877175,0.0,1.0
2024-05-16,21.195,21.289,21.11,21.22,16950,19.0169619447608,19.1013023280024,18.9406967045954,19.0393928977506,18891.3061425658,0.0,1.0
2024-05-17,21.165,21.21,20.92,21.21,28240,18.990044801173,19.0304205165546,18.7702214618728,19.0304205165546,31474.3649242513,0.0,1.0
2024-05-20,21.04,21.07,20.95,21.0,19781,18.9876760925373,19.0147497751787,18.9064550446129,18.9515778490153,21919.0720323892,0.12236,1.0
2024-05-21,21.065,21.1,21.0195,21.0899,19670,19.0102374947385,19.0418234578202,18.9691757427323,19.0327086513309,21796.0743580757,0.0,1.0
2024-05-22,20.99,21.12,20.92,21.05,25447,18.9425532881348,19.0598725795811,18.8793813619715,18.9967006534177,28197.4938581574,0.0,1.0
2024-05-23,20.93,21.06,20.89,21.06,62512,18.8884059228519,19.0057252142982,18.85230767933,19.0057252142982,69268.7442944604,0.0,1.0
2024-05-24,21.03,21.05,20.95,20.99,18054,18.9786515316568,18.9967006534177,18.9064550446129,18.9425532881348,20005.4055140163,0.0,1.0
2024-05-28,20.9234,21.0399,20.8776,21.01,33581,18.8824497126708,18.9875858469285,18.8411172238382,18.9606024098958,37210.6747848777,0.0,1.0
2024-05-29,20.8447,20.9,20.78,20.88,113469,18.8114264185414,18.8613322402105,18.7530375096447,18.8432831184495,125733.541501602,0.0,1.0
2024-05-30,20.905,20.96,20.83,20.92,13478,18.8658445206507,18.9154796054934,18.7981603140471,18.8793813619715,14934.7986882636,0.0,1.0
2024-05-31,21.02,21.04,20.94,20.945,22175,18.9696269707763,18.9876760925373,18.8974304837324,18.9019427641727,24571.8326837992,0.0,1.0
2024-06-03,21.0754,21.14,21.0105,21.015,23252,19.0196230380542,19.0779217013421,18.9610536379398,18.9651146903361,25765.2425507869,0.0,1.0
2024-06-04,21.0359,21.1399,21.0,21.08,22469,18.9839760225763,19.0778314557333,18.9515778490153,19.0237743360592,24897.6103076565,0.0,1.0
2024-06-05,21.134,21.18,21.02,21.16,27665,19.0725069648138,19.114019944864,18.9696269707763,19.0959708231031,30655.2311701152,0.0,1.0
2024-06-06,21.1125,21.22,21.0721,21.22,19977,19.0531041589208,19.150118188386,19.0166449329636,19.150118188386,22136.2571149608,0.0,1.0
2024-06-07,21.0754,21.1,21.04,21.09,20712,19.0196230380542,19.0418234578202,18.9876760925373,19.0327988969397,22950.7011746042,0.0,1.0
2024-06-10,21.12,21.12,21.04,21.09,12416,19.0598725795811,19.0598725795811,18.9876760925373,19.0327988969397,13758.0101286156,0.0,1.0
2024-06-11,21.15,21.17,21.0699,21.08,25093,19.0869462622226,19.1049953839835,19.0146595295699,19.0237743360592,27805.2310049413,0.0,1.0
2024-06-12,21.24,21.3296,21.17,21.27,50597,19.1681673101469,19.2490273756361,19.1049953839835,19.1952409927884,56065.8858309894,0.0,1.0
2024-06-13,21.23,21.235,21.151,21.18,27351,19.1591427492664,19.1636550297067,19.0878487183106,19.114019944864,30307.2918031384,0.0,1.0
2024-06-14,21.1009,21.16,21.06,21.15,23361,19.0426356682994,19.0959708231031,19.0057252142982,19.0869462622226,25886.0240507884,0.0,1.0
2024-06-17,21.1494,21.18,21.08,21.08,34090,19.0864047885698,19.114019944864,19.0237743360592,19.0237743360592,37774.69114727,0.0,1.0
2024-06-18,21.2511,21.28,21.19,21.23,45733,19.1781845727243,19.2042655536689,19.1230445057445,19.1591427492664,50676.1499043151,0.0,1.0
2024-06-20,21.2293,21.26,21.1727,21.26,43158,19.1585110300048,19.1862164319079,19.1074320154213,19.1862164319079,47822.8254776734,0.0,1.0
2024-06-21,21.2405,21.25,21.17,21.21,29118,19.168618538191,19.1771918710274,19.1049953839835,19.1410936275055,32265.2818077503,0.0,1.0
2024-06-24,21.1022,21.18,21.07,21.115,54258,19.1564534301241,19.2270798139544,19.1272224589244,19.168073195073,59769.0575542293,0.12482,1.0
2024-06-25,21.18,21.2,21.08,21.1,21720,19.2270798139544,19.2452356966871,19.1363004002907,19.1544562830235,23926.1294201382,0.0,1.0
2024-06-26,21.15,21.19,21.0301,21.12,417273,19.1998459898553,19.2361577553207,19.0910014728726,19.1726121657562,459655.976129343,0.0,1.0
2024-06-27,21.15,21.2,21.01,21.01,59820,19.1998459898553,19.2452356966871,19.0727548107262,19.0727548107262,65895.9973256293,0.0,1.0
2024-06-28,20.9598,21.2,20.91,21.12,81842,19.0271835450671,19.2452356966871,18.9819753970626,19.1726121657562,90154.8012892704,0.0,1.0
2024-07-01,21.11,21.13,20.96,21.09,120077,19.1635342243898,19.1816901071225,19.0273651038944,19.1453783416571,132273.381325136,0.0,1.0
2024-07-02,21.0,21.17,20.98,21.07,73434,19.0636768693598,19.218001872588,19.0455209866271,19.1272224589244,80892.789495324,0.0,1.0
2024-07-03,21.1509,21.24,21.051,21.1,22733,19.2006630045782,19.2815474621525,19.1099743703283,19.1544562830235,25042.0211836098,0.0,1.0
2024-07-05,21.255,21.289,21.0901,21.21,22826,19.2951643742021,19.3260293748477,19.1454691210708,19.2543136380534,25144.4673178672,0.0,1.0
2024-07-08,21.2104,21.27,21.13,21.27,44012,19.2546767557081,19.3087812862516,19.1816901071225,19.3087812862516,48482.357644527,0.0,1.0
2024-07-09,21.1252,21.22,21.091,21.21,45912,19.1773326952667,19.2633915794198,19.1462861357937,19.2543136380534,50575.343183121,0.0,1.0
2024-07-10,21.1887,21.2497,21.1,21.22,50314,19.2349776229431,19.2903530652779,19.1544562830235,19.2633915794198,55424.4602046426,0.0,1.0
2024-07-11,21.32,21.35,21.2001,21.34,47870,19.3541709930834,19.3814048171825,19.2453264761007,19.3723268758161,52732.219859209,0.0,1.0
2024-07-12,21.38,21.41,21.295,21.37,35473,19.4086386412816,19.4358724653807,19.3314761396675,19.3995606999152,39076.0400055509,0.0,1.0
2024-07-15,21.38,21.41,21.2501,21.41,54613,19.4086386412816,19.4358724653807,19.2907161829326,19.4358724653807,60160.1153785456,0.0,1.0
2024-07-16,21.47,21.47,21.35,21.395,44729,19.4903401135788,19.4903401135788,19.3814048171825,19.4222555533311,49272.1842925123,0.0,1.0
2024-07-17,21.45,21.469,21.34,21.4,64486,19.4721842308461,19.4894323194422,19.3723268758161,19.4267945240143,71035.9291798821,0.0,1.0
2024-07-18,21.41,21.46,21.34,21.45,46223,19.4358724653807,19.4812621722125,19.3723268758161,19.4721842308461,50917.9318686487,0.0,1.0
2024-07-19,21.3454,21.45,21.31,21.45,18546,19.377228964154,19.4721842308461,19.3450930517171,19.4721842308461,20429.7419993501,0.0,1.0
2024-07-22,21.34,21.34,21.26,21.31,29446,19.4765779544675,19.4765779544675,19.4035636041227,19.4491975730882,32263.2467299454,0.11484,1.0
2024-07-23,21.335,21.3899,21.29,21.34,17975,19.4720145575709,19.522120655495,19.430943985502,19.4765779544675,19694.7585400655,0.0,1.0
2024-07-24,21.34,21.45,21.28,21.4,45356,19.4765779544675,19.5769726861915,19.4218171917089,19.531338717226,49695.4363473274,0.0,1.0
2024-07-25,21.32,21.45,21.29,21.31,45251,19.4583243668813,19.5769726861915,19.430943985502,19.4491975730882,49580.3904699028,0.0,1.0
2024-07-26,21.3174,21.45,21.24,21.42,30084,19.4559514004951,19.5769726861915,19.3853100165365,19.5495923048122,32962.2873946776,0.0,1.0
2024-07-29,21.34,21.39,21.241,21.39,42508,19.4765779544675,19.5222119234329,19.3862226959158,19.5222119234329,46574.9538815635,0.0,1.0
2024-07-30,21.36,21.36,21.2,21.23,38263,19.4948315420536,19.4948315420536,19.3488028413641,19.3761832227434,41923.8134085413,0.0,1.0
2024-07-31,21.44,21.55,21.37,21.39,22223,19.5678458923984,19.6682406241225,19.5039583358467,19.5222119234329,24349.1860381573,0.0,1.0
2024-08-01,21.3816,21.42,21.375,21.4088,25312,19.5145454166467,19.5495923048122,19.5085217327433,19.539370295764,27733.7261844862,0.0,1.0
2024-08-02,21.35,21.4,21.2345,21.36,38375,19.4857047482605,19.531338717226,19.3802902799503,19.4948315420536,42046.5290111275,0.0,1.0
2024-08-05,21.1927,21.259,21.02,21.11,16448,19.3421402818951,19.4026509247434,19.1845205530884,19.2666616972262,18021.6627798052,0.0,1.0
2024-08-06,21.25,21.32,21.13,21.23,31947,19.3944368103296,19.4583243668813,19.2849152848124,19.3761832227434,35003.5299626967,0.0,1.0
2024-08-07,21.28,21.38,21.275,21.36,33095,19.4218171917089,19.5130851296398,19.4172537948123,19.4948315420536,36261.3648892055,0.0,1.0
2024-08-08,21.37,21.38,21.29,21.33,24324,19.5039583358467,19.5130851296398,19.430943985502,19.4674511606744,26651.199261672,0.0,1.0
2024-08-09,21.36,21.39,21.25,21.39,44807,19.4948315420536,19.5222119234329,19.3944368103296,19.5222119234329,49093.9107596505,0.0,1.0
2024-08-12,21.36,21.37,21.24,21.36,44742,19.4948315420536,19.5039583358467,19.3853100165365,19.4948315420536,49022.6918831496,0.0,1.0
2024-08-13,21.42,21.43,21.31,21.4,51368,19.5495923048122,19.5587190986053,19.4491975730882,19.531338717226,56282.6345861523,0.0,1.0
2024-08-14,21.48,21.5,21.36,21.43,79269,19.6043530675708,19.622606655157,19.4948315420536,19.5587190986053,86853.0634054217,0.0,1.0
2024-08-15,21.55,21.55,21.4173,21.52,23411,19.6682406241225,19.6682406241225,19.5471280704881,19.6408602427432,25650.8479655896,0.0,1.0
2024-08-16,21.59,21.59,21.4401,21.53,25227,19.7047477992949,19.7047477992949,19.5679371603363,19.6499870365363,27640.5938075233,0.0,1.0
2024-08-19,21.47,21.55,21.3273,21.47,32424,19.7171876192348,19.7906564133447,19.5861376577414,19.7171876192348,35306.4186152435,0.13363,1.0
2024-08-20,21.5,21.829,21.3901,21.51,47793,19.744738417026,20.0468788328029,19.6438106611176,19.7539220162898,52041.6871724134,0.0,1.0
2024-08-21,21.5404,21.57,21.49,21.49,39256,19.7818401580515,19.8090236118722,19.7355548177623,19.7355548177623,42745.7676153466,0.0,1.0
2024-08-22,21.56,21.6,21.5,21.58,25136,19.7998400126084,19.8365744096634,19.744738417026,19.8182072111359,27370.5322697002,0.0,1.0
2024-08-23,21.63,21.68,21.5147,21.57,23677,19.8641252074546,19.9100432037732,19.7582383079437,19.8090236118722,25781.8305438292,0.0,1.0
2024-08-26,21.64,21.7,21.54,21.7,99326,19.8733088067183,19.9284104023007,19.781472814081,19.9284104023007,108155.851695586,0.0,1.0
2024-08-27,21.55,21.689,21.46,21.46,77176,19.7906564133447,19.9183084431106,19.7080040199711,19.7080040199711,84036.7679203685,0.0,1.0
2024-08-28,21.6,21.62,21.49,21.6,39834,19.8365744096634,19.8549416081908,19.7355548177623,19.8365744096634,43375.1504786456,0.0,1.0
2024-08-29,21.5974,21.64,21.53,21.61,44707,19.8341866738548,19.8733088067183,19.7722892148172,19.8457580089271,48681.3489091934,0.0,1.0
2024-08-30,21.67,21.76,21.45,21.69,115089,19.9008596045095,19.9835119978831,19.6988204207074,19.919226803037,125320.145941579,0.0,1.0
2024-09-03,21.58,21.62,21.46,21.62,57769,19.8182072111359,19.8549416081908,19.7080040199711,19.8549416081908,62904.5305016037,0.0,1.0
2024-09-04,21.68,21.72,21.53,21.53,33982,19.9100432037732,19.9467776008282,19.7722892148172,19.7722892148172,37002.921212164,0.0,1.0
2024-09-05,21.6875,21.75,21.57,21.72,73267,19.916930903221,19.9743283986194,19.8090236118722,19.9467776008282,79780.2668604442,0.0,1.0
2024-09-06,21.69,21.76,21.605,21.68,63292,19.919226803037,19.9835119978831,19.8411662092952,19.9100432037732,68918.512428941,0.0,1.0
2024-09-09,21.74,21.76,21.5741,21.68,36340,19.9651447993556,19.9835119978831,19.8127888875703,19.9100432037732,39570.5419589794,0.0,1.0
2024-09-10,21.67,21.73,21.56,21.73,53976,19.9008596045095,19.9559612000919,19.7998400126084,19.9559612000919,58774.3415734141,0.0,1.0
2024-09-11,21.73,21.74,21.5861,21.62,51946,19.9559612000919,19.9651447993556,19.8238092066868,19.8549416081908,56563.8792680556,0.0,1.0
2024-09-12,21.74,21.79,21.61,21.66,92282,19.9651447993556,20.0110627956743,19.8457580089271,19.8916760052458,100485.656385761,0.0,1.0
2024-09-13,21.79,21.81,21.7,21.74,68885,20.0110627956743,20.0294299942018,19.9284104023007,19.9651447993556,75008.7171943944,0.0,1.0
2024-09-16,21.82,21.85,21.72,21.78,43504,20.0386135934655,20.0661643912567,19.9467776008282,20.0018791964106,47371.4049912888,0.0,1.0
2024-09-17,21.84,21.86,21.751,21.86,79994,20.056980791993,20.0753479905204,19.9752467585457,20.0753479905204,87105.2816033733,0.0,1.0
2024-09-18,21.93,22.25,21.7501,21.84,68579,20.1396331853666,20.433508361806,19.974420234612,20.056980791993,74675.5145020594,0.0,1.0
2024-09-19,22.04,22.06,21.8377,21.96,43786,20.2406527772676,20.2590199757951,20.0548685641623,20.1671839831578,47678.4741391269,0.0,1.0
2024-09-20,21.98,22.05,21.84,21.96,57286,20.1855511816852,20.2498363765314,20.056980791993,20.1671839831578,62378.5929186046,0.0,1.0
2024-09-23,21.82,21.849,21.74,21.8,95443,20.1446841649616,20.1714575765466,20.0708264778307,20.1262197431789,103380.437387164,0.1155,1.0
2024-09-24,21.84,21.86,21.6745,21.78,71831,20.1631485867444,20.1816130085271,20.0103554964922,20.1077553213962,77804.7651263825,0.0,1.0
2024-09-25,21.82,21.84,21.72,21.82,61608,20.1446841649616,20.1631485867444,20.052362056048,20.1446841649616,66731.5778689729,0.0,1.0
2024-09-26,21.77,21.82,21.7,21.8,51035,20.0985231105048,20.1446841649616,20.0338976342652,20.1262197431789,55279.2831538603,0.0,1.0
2024-09-27,21.83,21.85,21.67,21.79,33065,20.153916375853,20.1723807976357,20.0062010015911,20.1169875322875,35814.823111245,0.0,1.0
2024-09-30,21.86,21.91,21.77,21.82,78136,20.1816130085271,20.2277740629839,20.0985231105048,20.1446841649616,84634.1151858534,0.0,1.0
2024-10-01,21.7,21.85,21.7,21.82,74419,20.0338976342652,20.1723807976357,20.0338976342652,20.1446841649616,80607.9939850522,0.0,1.0
2024-10-02,21.81,21.81,21.7241,21.78,18886,20.1354519540703,20.1354519540703,20.0561472625134,20.1077553213962,20456.6384176311,0.0,1.0
2024-10-03,21.745,21.81,21.7,21.81,85663,20.0754425832764,20.1354519540703,20.0338976342652,20.1354519540703,92787.0918547885,0.0,1.0
2024-10-04,21.7316,21.77,21.69,21.71,63073,20.0630714206819,20.0985231105048,20.0246654233739,20.0431298451566,68318.4133704995,0.0,1.0
2024-10-07,21.6557,21.73,21.65,21.73,91503,19.9929989400165,20.0615942669393,19.9877365798084,20.0615942669393,99112.7705775972,0.0,1.0
2024-10-08,21.685,21.73,21.592,21.68,73533,20.0200493179282,20.0615942669393,19.9341897566385,20.0154332124825,79648.310534982,0.0,1.0
2024-10-09,21.6877,21.7399,21.65,21.72,83036,20.0225420148688,20.0707341557218,19.9877365798084,20.052362056048,89941.6195936898,0.0,1.0
2024-10-10,21.6449,21.88,21.59,21.68,120303,19.9830281522538,20.2000774303098,19.9323433144602,20.0154332124825,130307.898525695,0.0,1.0
2024-10-11,21.7453,21.76,21.6201,21.69,63485,20.0757195496031,20.0892908996134,19.9601322692432,20.0246654233739,68764.6770064235,0.0,1.0
2024-10-14,21.75,21.86,21.65,21.81,79441,20.0800586887221,20.1816130085271,19.9877365798084,20.1354519540703,86047.6444210015,0.0,1.0
2024-10-15,21.7446,21.79,21.65,21.74,93902,20.0750732948407,20.1169875322875,19.9877365798084,20.0708264778307,101711.281409107,0.0,1.0
2024-10-16,21.81,21.82,21.6843,21.74,202132,20.1354519540703,20.1446841649616,20.0194030631658,20.0708264778307,218942.138972393,0.0,1.0
2024-10-17,21.79,22.0,21.68,22.0,115264,20.1169875322875,20.3108639610062,20.0154332124825,20.3108639610062,124849.834298943,0.0,1.0
2024-10-18,21.81,21.84,21.72,21.77,161175,20.1354519540703,20.1631485867444,20.052362056048,20.0985231105048,174578.984272037,0.0,1.0
2024-10-21,21.64,21.71,21.49,21.71,108387,20.0918574542412,20.1568495994259,19.9525885717026,20.1568495994259,116738.568613769,0.12278,1.0
2024-10-22,21.56,21.59,21.47,21.59,269858,20.0175807168873,20.045434493395,19.9340193873641,20.045434493395,290651.430973958,0.0,1.0
2024-10-23,21.55,21.55,21.45,21.55,49598,20.008296124718,20.008296124718,19.9154502030256,20.008296124718,53419.6861810523,0.0,1.0
2024-10-24,21.56,21.58,21.4601,21.55,158228,20.0175807168873,20.0361499012258,19.9248276411165,20.008296124718,170419.9787301,0.0,1.0
2024-10-25,21.5384,21.64,21.51,21.62,33642,19.9975259978017,20.0918574542412,19.9711577560411,20.0732882699027,36234.2248175926,0.0,1.0
2024-10-28,21.63,21.63,21.54,21.6,78952,20.082572862072,20.082572862072,19.9990115325488,20.0547190855642,85035.5067415305,0.0,1.0
2024-10-29,21.57,21.605,21.4501,21.57,36002,20.0268653090565,20.0593613816489,19.9155430489473,20.0268653090565,38776.070444176,0.0,1.0
2024-10-30,21.5437,21.665,21.521,21.64,69187,20.0024468316514,20.1150689346643,19.9813708074272,20.0918574542412,74518.081934926,0.0,1.0
2024-10-31,21.5198,21.57,21.47,21.57,72412,19.9802566563669,20.0268653090565,19.9340193873641,20.0268653090565,77991.5786068461,0.0,1.0
2024-11-01,21.4738,21.6095,21.4738,21.5419,26895,19.9375475323884,20.063539448125,19.9375475323884,20.0007756050609,28967.3466639663,0.0,1.0
2024-11-04,21.545,21.58,21.46,21.5,55350,20.0036538286334,20.0361499012258,19.9247347951949,19.9618731638718,59614.8963692334,0.0,1.0
2024-11-05,21.59,21.59,21.5089,21.56,35397,20.045434493395,20.045434493395,19.9701364509024,20.0175807168873,38124.4532390561,0.0,1.0
2024-11-06,21.68,21.9,21.57,21.71,45179,20.1289958229182,20.3332568506415,20.0268653090565,20.1568495994259,48660.1879505979,0.0,1.0
2024-11-07,21.7469,21.81,21.64,21.69,62138,20.1911097445304,20.2496955211183,20.0918574542412,20.1382804150874,66925.9337053556,0.0,1.0
2024-11-08,21.78,21.81,21.6972,21.7,42562,20.2218417446106,20.2496955211183,20.1449653214493,20.1475650072567,45841.5396434926,0.0,1.0
2024-11-11,21.796,21.88,21.75,21.88,55728,20.2366970920814,20.314687666303,20.1939879681029,20.314687666303,60022.0224907794,0.0,1.0
2024-11-12,21.69,21.87,21.55,21.87,58299,20.1382804150874,20.3054030741338,20.008296124718,20.3054030741338,62791.1263492311,0.0,1.0
2024-11-13,21.695,21.75,21.64,21.75,42903,20.1429227111721,20.1939879681029,20.0918574542412,20.1939879681029,46208.8147954691,0.0,1.0
2024-11-14,21.68,21.72,21.53,21.72,51893,20.1289958229182,20.1661341915952,19.9897269403796,20.1661341915952,55891.5233475814,0.0,1.0
2024-11-15,21.68,21.7,21.5501,21.63,19527,20.1289958229182,20.1475650072567,20.0083889706397,20.082572862072,21031.6184535144,0.0,1.0
2024-11-18,21.59,21.5996,21.4683,21.57,44070,20.1533028852173,20.1622640574126,20.0397013585322,20.1346337764769,47211.6806569665,0.11618,1.0
2024-11-19,21.62,21.63,21.49,21.58,77001,20.1813065483278,20.190641102698,20.0599573415155,20.1439683308471,82490.2796066957,0.0,1.0
2024-11-20,21.55,21.62,21.522,21.62,61701,20.1159646677365,20.1813065483278,20.0898279155,20.1813065483278,66099.5667850125,0.0,1.0
2024-11-21,21.62,21.64,21.5031,21.61,55861,20.1813065483278,20.1999756570682,20.0721856077404,20.1719719939576,59843.24241386,0.0,1.0
2024-11-22,21.62,21.6445,21.54,21.63,38027,20.1813065483278,20.2041762065347,20.1066301133664,20.190641102698,40737.8847366115,0.0,1.0
2024-11-25,21.68,21.7,21.5718,21.69,44356,20.2373138745489,20.2559829832892,20.1363139962635,20.2466484289191,47518.0691450058,0.0,1.0
2024-11-26,21.67,21.72,21.53,21.72,54775,20.2279793201787,20.2746520920296,20.0972955589962,20.2746520920296,58679.8231900463,0.0,1.0
2024-11-27,21.6759,21.83,21.5501,21.67,43595,20.2334867072571,20.3773321901016,20.1160580132803,20.2279793201787,46702.8186576006,0.0,1.0
2024-11-29,21.725,21.8,21.616,21.8,10537,20.2793193692147,20.349328526991,20.1775727265797,20.349328526991,11288.1660785672,0.0,1.0
2024-12-02,21.75,21.77,21.6,21.76,51335,20.3026557551401,20.3213248638805,20.1626374395874,20.3119903095103,54994.591026217,0.0,1.0
2024-12-03,21.78,21.79,21.66,21.77,71281,20.3306594182507,20.3399939726209,20.2186447658085,20.3213248638805,76362.5098459094,0.0,1.0
2024-12-04,21.73,21.84,21.6573,21.84,45664,20.2839866463998,20.3866667444717,20.2161244361286,20.3866667444717,48919.3143979968,0.0,1.0
2024-12-05,21.77,21.79,21.6813,21.73,68617,20.3213248638805,20.3399939726209,20.238527366617,20.2839866463998,73508.5974957811,0.0,1.0
2024-12-06,21.81,21.84,21.73,21.83,68734,20.3586630813612,20.3866667444717,20.2839866463998,20.3773321901016,73633.9382408881,0.0,1.0
2024-12-09,21.77,21.8184,21.71,21.75,43267,20.3213248638805,20.3665041070322,20.2653175376594,20.3026557551401,46351.4360559331,0.0,1.0
2024-12-10,21.7,21.75,21.65,21.73,37463,20.2559829832892,20.3026557551401,20.2093102114383,20.2839866463998,40133.6780678907,0.0,1.0
2024-12-11,21.76,21.8181,21.7,21.72,60257,20.3119903095103,20.3662240704011,20.2559829832892,20.2746520920296,64552.6263069398,0.0,1.0
2024-12-12,21.72,21.813,21.64,21.81,228063,20.2746520920296,20.3614634476723,20.1999756570682,20.3586630813612,244321.250866117,0.0,1.0
2024-12-13,21.61,21.71,21.61,21.7,114000,20.1719719939576,20.2653175376594,20.1719719939576,20.2559829832892,122126.879847837,0.0,1.0
2024-12-16,21.69,21.73,21.6224,21.73,75359,20.2466484289191,20.2839866463998,20.1835468413766,20.2839866463998,80731.2240215188,0.0,1.0
2024-12-17,21.69,21.7,21.6,21.7,166789,20.2466484289191,20.2559829832892,20.1626374395874,20.2559829832892,178679.124236323,0.0,1.0
2024-12-18,21.47,21.75,21.33,21.75,393829,20.0412882327751,20.3026557551401,19.9106044715926,20.3026557551401,421904.447049069,0.0,1.0
2024-12-19,21.4,21.52,21.32,21.52,180666,19.9759463521839,20.087961004626,19.9012699172224,20.087961004626,193545.393636748,0.0,1.0
2024-12-20,21.6,21.61,21.39,21.48,527530,20.1626374395874,20.1719719939576,19.9666117978137,20.0506227871453,565136.780053769,0.0,1.0
2024-12-23,21.3448,21.4099,21.3,21.4099,187847,20.0479064318236,20.1090510060858,20.0058284452345,20.1090510060858,199998.77090584,0.13229,1.0
2024-12-24,21.4112,21.43,21.24,21.24,86963,20.1102720190895,20.1279297456045,19.9494739989099,19.9494739989099,92588.6126171009,0.0,1.0
2024-12-26,21.42,21.45,21.34,21.39,57540,20.1185373378837,20.146714561046,20.0433980761176,20.0903601147214,61262.2468174741,0.0,1.0
2024-12-27,21.39,21.4,21.3452,21.4,48981,20.0903601147214,20.0997525224422,20.0482821281324,20.0997525224422,52149.5674551043,0.0,1.0
2024-12-30,21.4144,21.45,21.34,21.4,68651,20.1132775895601,20.146714561046,20.0433980761176,20.0997525224422,73092.0143598611,0.0,1.0
2024-12-31,21.3942,21.48,21.35,21.35,75047,20.0943049259642,20.1748917842083,20.0527904838384,20.0527904838384,79901.7698455155,0.0,1.0
2025-01-02,21.44,21.5087,21.38,21.3833,92599,20.1373221533253,20.2018479943669,20.0809677070007,20.0840672015485,98589.2039112143,0.0,1.0
2025-01-03,21.48,21.56,21.41,21.42,81456,20.1748917842083,20.2500310459745,20.109144930163,20.1185373378837,86725.3662976047,0.0,1.0
2025-01-06,21.53,21.5899,21.48,21.52,44725,20.2218538228122,20.2781143450596,20.1748917842083,20.2124614150914,47618.2479824735,0.0,1.0
2025-01-07,21.5,21.61,21.4,21.61,160479,20.1936765996499,20.2969930845783,20.0997525224422,20.2969930845783,170860.342492551,0.0,1.0
2025-01-08,21.4788,21.52,21.3965,21.5,55919,20.1737646952819,20.2124614150914,20.0964651797399,20.1936765996499,59536.3847720945,0.0,1.0
2025-01-10,21.3266,21.48,21.27,21.48,106980,20.0308122497718,20.1748917842083,19.9776512220722,20.1748917842083,113900.50685668,0.0,1.0
2025-01-13,21.3,21.39,21.24,21.39,115286,20.0058284452345,20.0903601147214,19.9494739989099,20.0903601147214,122743.819718445,0.0,1.0
2025-01-14,21.38,21.44,21.33,21.44,57937,20.0809677070007,20.1373221533253,20.0340056683968,20.1373221533253,61684.9286385816,0.0,1.0
2025-01-15,21.535,21.5891,21.42,21.4658,77895,20.2265500266726,20.2773629524419,20.1185373378837,20.1615545652449,82934.0061843436,0.0,1.0
2025-01-16,21.6,21.62,21.514606,21.6,74539,20.2876006768576,20.3063854922991,20.2073951503668,20.2876006768576,79360.9074648537,0.0,1.0
2025-01-17,21.63,21.66,21.5427,21.66,49462,20.3157779000199,20.3439551231822,20.2337821806176,20.3439551231822,52661.6832131716,0.0,1.0
2025-01-21,21.5472,21.6098,21.51,21.59,139875,20.3470640101377,20.4061773152091,20.3119359758141,20.3874801356498,148125.282276517,0.11611,1.0
2025-01-22,21.5212,21.6099,21.49,21.57,99552,20.3225121581911,20.4062717454089,20.2930499358552,20.3685940956909,105423.900634079,0.0,1.0
2025-01-23,21.535,21.57,21.44,21.49,71928,20.3355435257628,20.3685940956909,20.2458348359579,20.2930499358552,76170.5472999841,0.0,1.0
2025-01-24,21.6,21.63,21.55,21.63,124558,20.3969231556293,20.4252522155676,20.349708055732,20.4252522155676,131904.835816252,0.0,1.0
2025-01-27,21.63,21.64,21.48,21.62,91582,20.4252522155676,20.4346952355471,20.2836069158758,20.4158091955882,96983.804121165,0.0,1.0
2025-01-28,21.6,21.64,21.535,21.64,63759,20.3969231556293,20.4346952355471,20.3355435257628,20.4346952355471,67519.71312006,0.0,1.0
2025-01-29,21.59,21.69,21.48,21.58,58484,20.3874801356498,20.4819103354444,20.2836069158758,20.3780371156703,61933.5764694176,0.0,1.0
2025-01-30,21.61,21.89,21.55,21.66,189840,20.4063661756087,20.6707707350335,20.349708055732,20.453581275506,201037.380428053,0.0,1.0
2025-01-31,21.55,21.6589,21.52,21.64,66477,20.349708055732,20.4525425433083,20.3213789957936,20.4346952355471,70398.0295971115,0.0,1.0
2025-02-03,21.57,21.5892,21.48,21.55,142370,20.3685940956909,20.3867246940515,20.2836069158758,20.349708055732,150767.445488526,0.0,1.0
2025-02-04,21.61,21.62,21.49,21.58,114915,20.4063661756087,20.4158091955882,20.2930499358552,20.3780371156703,121693.060323903,0.0,1.0
2025-02-05,21.61,21.66,21.53,21.53,276245,20.4063661756087,20.453581275506,20.3308220157731,20.3308220157731,292538.828257204,0.0,1.0
2025-02-06,21.64,21.7,21.57,21.7,71875,20.4346952355471,20.4913533554238,20.3685940956909,20.4913533554238,76114.4211876648,0.0,1.0
2025-02-07,21.4968,21.6149,21.49,21.56,103607,20.2994711894413,20.4109932553987,20.2930499358552,20.3591510757114,109718.077718127,0.0,1.0
2025-02-10,21.5997,21.65,21.5387,21.62,68105,20.3966398650299,20.4441382555266,20.3390374431552,20.4158091955882,72122.0543302387,0.0,1.0
2025-02-11,21.565,21.63,21.53,21.63,71489,20.3638725857012,20.4252522155676,20.3308220157731,20.4252522155676,75705.6536526603,0.0,1.0
2025-02-12,21.53,21.5795,21.42,21.55,63806,20.3308220157731,20.3775649646714,20.226948795999,20.349708055732,67569.4853328714,0.0,1.0
2025-02-13,21.59,21.6493,21.48,21.59,143169,20.3874801356498,20.443477244128,20.2836069158758,20.3874801356498,151613.573106321,0.0,1.0
2025-02-14,21.641,21.68,21.6,21.6,80460,20.435639537545,20.4724673154649,20.3969231556293,20.3969231556293,85205.7924001325,0.0,1.0
2025-02-18,21.625,21.6896,21.57,21.67,234143,20.4205307055779,20.4815326146452,20.3685940956909,20.4630242954855,247953.515410691,0.0,1.0
2025-02-19,21.6301,21.65,21.5373,21.63,94665,20.4253466457674,20.4441382555266,20.3377154203581,20.4252522155676,100248.649484943,0.0,1.0
2025-02-20,21.6255,21.67,21.585,21.67,70011,20.4210028565769,20.4630242954855,20.3827586256601,20.4630242954855,74140.4764072292,0.0,1.0
2025-02-21,21.5846,21.66,21.5601,21.59,42149,20.3823809048609,20.453581275506,20.3592455059112,20.3874801356498,44635.0850593236,0.0,1.0
2025-02-24,21.54,21.57,21.4601,21.57,60663,20.4505878381725,20.4790705510391,20.3747288795713,20.4790705510391,63894.5457382396,0.11683,1.0
2025-02-25,21.56,21.5695,21.4701,21.52,48847,20.4695763134169,20.478595839158,20.3842231171935,20.4315993629282,51449.1020173052,0.0,1.0
2025-02-26,21.57,21.62,21.51,21.55,61999,20.4790705510391,20.52654173915,20.422105125306,20.4600820757947,65301.715068907,0.0,1.0
2025-02-27,21.55,21.63,21.47,21.63,29180,20.4600820757947,20.5360359767721,20.3841281748173,20.5360359767721,30734.4319377847,0.0,1.0
2025-02-28,21.61,21.61,21.509389,21.61,26314,20.5170475015278,20.5170475015278,20.4215250273873,20.5170475015278,27715.7588077746,0.0,1.0
2025-03-03,21.53,21.63,21.47,21.63,220312,20.4410936005504,20.5360359767721,20.3841281748173,20.5360359767721,232048.120941645,0.0,1.0
2025-03-04,21.5,21.52,21.4158,21.47,73162,20.4126108876838,20.4315993629282,20.3326694069051,20.3841281748173,77059.373181364,0.0,1.0
2025-03-05,21.52,21.56,21.48,21.56,69686,20.4315993629282,20.4695763134169,20.3936224124395,20.4695763134169,73398.2050725311,0.0,1.0
2025-03-06,21.45,21.5196,21.36,21.51,46949,20.3651396995729,20.4312195934233,20.2796915609733,20.422105125306,49449.9946897551,0.0,1.0
2025-03-07,21.47,21.49,21.39,21.39,42621,20.3841281748173,20.4031166500616,20.3081742738399,20.3081742738399,44891.4401514845,0.0,1.0
2025-03-10,21.37,21.52,21.3,21.52,58711,20.2891857985955,20.4315993629282,20.2227261352402,20.4315993629282,61838.5618060066,0.0,1.0
2025-03-11,21.3,21.41,21.21,21.41,68802,20.2227261352402,20.3271627490842,20.1372779966406,20.3271627490842,72467.1139884669,0.0,1.0
2025-03-12,21.27,21.39,21.2341,21.39,121653,20.1942434223737,20.3081742738399,20.1601591093101,20.3081742738399,128133.510915946,0.0,1.0
2025-03-13,21.12,21.33,21.1,21.33,71893,20.051829858041,20.2512088481068,20.0328413827967,20.2512088481068,75722.7729713213,0.0,1.0
2025-03-14,21.23,21.28,21.18,21.28,85520,20.156266471885,20.2037376599959,20.1087952837741,20.2037376599959,90075.6894900391,0.0,1.0
2025-03-17,21.27,21.32,21.2028,21.32,68938,20.1942434223737,20.2417146104846,20.1304421455527,20.2417146104846,72610.3587706305,0.0,1.0
2025-03-18,21.27,21.34,21.2,21.27,37210,20.1942434223737,20.260703085729,20.1277837590185,20.1942434223737,39192.1937081894,0.0,1.0
2025-03-19,21.38,21.4,21.2263,21.25,81071,20.2986800362177,20.317668511462,20.1527536039648,20.1752549471294,85389.6892264611,0.0,1.0
2025-03-20,21.37,21.4299,21.32,21.4,90051,20.2891857985955,20.3460562819523,20.2417146104846,20.317668511462,94848.0579310982,0.0,1.0
2025-03-21,21.31,21.43,21.28,21.4,104389,20.2322203728624,20.3461512243286,20.2037376599959,20.317668511462,109949.849744805,0.0,1.0
2025-03-24,21.28,21.34,21.2251,21.31,49113,20.3149151825516,20.372194078743,20.2625049925365,20.3435546306473,51446.1729526517,0.1171,1.0
2025-03-25,21.29,21.36,21.27,21.33,32167,20.3244616652502,20.3912870441401,20.305368699853,20.3626475960444,33695.1325589548,0.0,1.0
2025-03-26,21.17,21.315,21.13,21.29,65067,20.2099038728674,20.3483278719966,20.1717179420731,20.3244616652502,68158.0871767186,0.0,1.0
2025-03-27,21.13,21.23,21.1079,21.11,51909,20.1717179420731,20.2671827690588,20.1506202153093,20.1526249766759,54375.0003420519,0.0,1.0
2025-03-28,21.1,21.21,21.02,21.21,50504,20.1430784939774,20.2480898036616,20.0667066323888,20.2480898036616,52903.2541038161,0.0,1.0
2025-03-31,21.08,21.08,20.95,20.95,102642,20.1239855285802,20.1239855285802,19.9998812534989,19.9998812534989,107518.133370108,0.0,1.0
2025-04-01,21.14,21.16,21.0881,21.13,168058,20.1812644247717,20.2003573901688,20.1317181795661,20.1717179420731,176041.800217391,0.0,1.0
2025-04-02,21.1678,21.17,21.1,21.12,55619,20.2078036466737,20.2099038728674,20.1430784939774,20.1621714593745,58261.24841597,0.0,1.0
2025-04-03,20.95,21.15,20.81,21.15,37965,19.9998812534989,20.1908109074702,19.8662304957189,20.1908109074702,39768.5736189485,0.0,1.0
2025-04-04,20.48,20.85,20.311,20.52,66558,19.5511965666662,19.9044164265132,19.3898610090604,19.5893824974605,69719.9189498217,0.0,1.0
2025-04-07,20.29,20.7,20.02,20.02,190145,19.3698133953934,19.7612191860347,19.1120583625321,19.1120583625321,199178.070084946,0.0,1.0
2025-04-08,20.4,20.89,20.1119,20.89,73201,19.4748247050777,19.9426023573075,19.1997905385319,19.9426023573075,76678.5027651956,0.0,1.0
2025-04-09,20.79,20.96,19.9452,20.03,78163,19.8471375303218,20.0094277361974,19.0406506719468,19.1216048452307,81876.2286257837,0.0,1.0
2025-04-10,20.61,20.86,20.32,20.79,76476,19.6753008417476,19.9139629092118,19.3984528434891,19.8471375303218,80109.0856336813,0.0,1.0
2025-04-11,20.52,20.8263,20.31,20.6,63583,19.5893824974605,19.8817912625176,19.3889063607905,19.665754359049,66603.5879471515,0.0,1.0
2025-04-14,20.6219,20.84,20.51,20.79,37274,19.6866611561589,19.8948699438146,19.5798360147619,19.8471375303218,39044.7468213536,0.0,1.0
2025-04-15,20.74,20.93,20.5501,20.79,27120,19.799405116829,19.9807882881017,19.6181174103832,19.8471375303218,28408.368669719,0.0,1.0
2025-04-16,20.72,20.92,20.57,20.9,88187,19.7803121514318,19.9712418054032,19.6371149109533,19.952148840006,92376.4309688983,0.0,1.0
2025-04-17,20.82,20.9,20.7154,20.84,56394,19.8757769784175,19.952148840006,19.7759207693905,19.8948699438146,59073.0657359933,0.0,1.0
2025-04-21,20.62,20.7599,20.5,20.7,104483,19.8028036646696,19.9371592530638,19.6875594144388,19.8796331648235,108794.66849655,0.12356,1.0
2025-04-22,20.76,20.82,20.6058,20.69,49720,19.937255289939,19.9948774150544,19.7891664283923,19.8700294773043,51771.7802671101,0.0,1.0
2025-04-23,20.87,21.06,20.75,20.96,61729,20.0428958526506,20.2253659155161,19.9276516024197,20.1293290403237,64276.3520536694,0.0,1.0
2025-04-24,20.95,20.9905,20.8301,20.85,40810,20.1197253528045,20.1586202872574,20.0045771394488,20.0236884776121,42494.093980305,0.0,1.0
2025-04-25,21.01,21.11,20.93,21.11,78937,20.1773474779199,20.2733843531123,20.100517977766,20.2733843531123,82194.4694075801,0.0,1.0
2025-04-28,21.01,21.1,20.91,20.91,285244,20.1773474779199,20.2637806655931,20.0813106027276,20.0813106027276,297015.078248423,0.0,1.0
2025-04-29,21.03,21.0695,20.9,21.02,27459,20.1965548529584,20.2344894186594,20.0717069152083,20.1869511654392,28592.1422838813,0.0,1.0
2025-04-30,21.02,21.0499,20.9,20.92,65082,20.1869511654392,20.2156661911217,20.0717069152083,20.0909142902468,67767.7192949328,0.0,1.0
2025-05-01,20.91,21.07,20.91,21.06,51784,20.0813106027276,20.2349696030354,20.0813106027276,20.2253659155161,53920.9547335484,0.0,1.0
2025-05-02,20.99,21.09,20.9,20.9,62405,20.1581401028815,20.2541769780739,20.0717069152083,20.0717069152083,64980.2483420958,0.0,1.0
2025-05-05,21.01,21.1,20.96,21.1,40815,20.1773474779199,20.2637806655931,20.1293290403237,20.2637806655931,42499.3003137994,0.0,1.0
2025-05-06,20.94,21.06,20.9,21.05,37815,20.1101216652853,20.2253659155161,20.0717069152083,20.2157622279969,39375.5002172318,0.0,1.0
2025-05-07,20.98,21.21,20.9377,21.08,88559,20.1485364153622,20.3694212283047,20.1079128171558,20.2445732905546,92213.5375839705,0.0,1.0
2025-05-08,21.04,21.13,20.97,21.13,146235,20.2061585404777,20.2925917281508,20.138932727843,20.2925917281508,152269.635707177,0.0,1.0
2025-05-09,21.03,21.07,20.99,20.99,31099,20.1965548529584,20.2349696030354,20.1581401028815,20.1581401028815,32382.3530677164,0.0,1.0
2025-05-12,21.27,21.33,21.1,21.1,62363,20.4270433534201,20.4846654785356,20.2637806655931,20.2637806655931,64936.5151407441,0.0,1.0
2025-05-13,21.29,21.3262,21.24,21.31,89122,20.4462507284586,20.4810160772783,20.3982322908624,20.4654581034971,92799.7707354262,0.0,1.0
2025-05-14,21.27,21.31,21.1884,21.24,42909,20.4270433534201,20.4654581034971,20.3486772632632,20.3982322908624,44679.7127812034,0.0,1.0
2025-05-15,21.28,21.31,21.15,21.27,45257,20.4366470409394,20.4654581034971,20.3117991031893,20.4270433534201,47124.6069901167,0.0,1.0
2025-05-16,21.26,21.31,21.22,21.31,66671,20.4174396659009,20.4654581034971,20.3790249158239,20.4654581034971,69422.2920794147,0.0,1.0
2025-05-19,21.1,21.18,21.0555,21.08,114739,20.3854209717118,20.4627116673391,20.3424280222691,20.3660982978049,118760.996074574,0.12666,1.0
2025-05-20,21.2,21.2199,21.08,21.15,53862,20.4820343412459,20.5012604017832,20.3660982978049,20.4337276564788,55750.0481141436,0.0,1.0
2025-05-21,20.99,21.18,20.97,21.095,39529,20.2791462652242,20.4627116673391,20.2598235913173,20.380590303235,40914.6272307745,0.0,1.0
2025-05-22,21.09,21.1395,20.9706,21.06,63321,20.3757596347583,20.4235832526778,20.2604032715345,20.3467756238981,65540.6185554878,0.0,1.0
2025-05-23,21.0,21.15,20.932,21.14,42878,20.2888076021776,20.4337276564788,20.2231105108943,20.4240663195254,44381.0211844759,0.0,1.0
2025-05-27,21.185,21.23,21.05,21.06,42007,20.4675423358158,20.5110183521062,20.3371142869447,20.3467756238981,43479.4896426205,0.0,1.0
2025-05-28,21.14,21.22,21.1108,21.22,50491,20.4240663195254,20.5013570151528,20.3958552156215,20.5013570151528,52260.8829848729,0.0,1.0
2025-05-29,21.1719,21.2,21.13,21.16,39142,20.4548859844068,20.4820343412459,20.414404982572,20.4433889934323,40514.0615514427,0.0,1.0
2025-05-30,21.19,21.22,21.13,21.22,69072,20.4723730042925,20.5013570151528,20.414404982572,20.5013570151528,71493.2108599778,0.0,1.0
2025-06-02,21.1914,21.21,21.14,21.21,53500,20.473725591466,20.4916956781994,20.4240663195254,20.4916956781994,55375.3587706858,0.0,1.0
2025-06-03,21.2603,21.31,21.16,21.17,56776,20.5402922030751,20.5883090477335,20.4433889934323,20.4530503303857,58766.1938236345,0.0,1.0
2025-06-04,21.2691,21.3118,21.2543,21.3,37671,20.5487941795941,20.5900480883852,20.534495400903,20.5786477107801,38991.4979486075,0.0,1.0
2025-06-05,21.28,21.36,21.26,21.33,50850,20.5593250368733,20.6366157325006,20.5400023629664,20.6076317216404,52632.4671680256,0.0,1.0
2025-06-06,21.24,21.3,21.23,21.28,53050,20.5206796890596,20.5786477107801,20.5110183521062,20.5593250368733,54909.584724951,0.0,1.0
2025-06-09,21.265,21.35,21.204,21.24,57617,20.5448330314432,20.6269543955472,20.4858988760273,20.5206796890596,59636.673762441,0.0,1.0
2025-06-10,21.38,21.418,21.2313,21.34,60494,20.6559384064075,20.6926514868304,20.5122743259101,20.6172930585938,62614.5224948384,0.0,1.0
2025-06-11,21.36,21.44,21.28,21.44,190302,20.6366157325006,20.713906428128,20.5593250368733,20.713906428128,196972.738780917,0.0,1.0
2025-06-12,21.39,21.41,21.26,21.41,61160,20.6655997433609,20.6849224172677,20.5400023629664,20.6849224172677,63303.8680825259,0.0,1.0
2025-06-13,21.32,21.37,21.23,21.37,37757,20.597970384687,20.646277069454,20.5110183521062,20.646277069454,39080.5125440145,0.0,1.0
2025-06-16,21.27,21.4095,21.27,21.27,59269,20.5496636999199,20.68443935042,20.5496636999199,20.5496636999199,61346.582037005,0.0,1.0
2025-06-17,21.32,21.3899,21.23,21.37,60107,20.597970384687,20.6655031299913,20.5110183521062,20.646277069454,62213.9568155066,0.0,1.0
2025-06-18,21.36,21.48,21.21,21.26,83430,20.6366157325006,20.7525517759416,20.4916956781994,20.5400023629664,86354.5080792209,0.0,1.0
2025-06-20,21.405,21.4799,21.3133,21.37,50334,20.680091748791,20.7524551625721,20.5914972889282,20.646277069454,52098.3795955831,0.0,1.0
2025-06-23,21.285,21.38,21.22,21.22,56863,20.6881976104949,20.7805339399756,20.6250201219029,20.6250201219029,58503.3543176334,0.12839,1.0
2025-06-24,21.3962,21.43,21.29,21.29,131509,20.7962797140555,20.8291320081234,20.6930574173097,20.6930574173097,135302.703391619,0.0,1.0
2025-06-25,21.4,21.45,21.33,21.39,57754,20.7999731672347,20.8485712353825,20.7319358718279,20.7902535536052,59420.0574232911,0.0,1.0
2025-06-26,21.42,21.5,21.3701,21.44,77346,20.8194123944938,20.8971693035302,20.7709115224824,20.8388516217529,79577.2372729486,0.0,1.0
2025-06-27,21.43,21.4899,21.34,21.47,81725,20.8291320081234,20.8873524937644,20.7416554854574,20.8680104626416,84082.5603926733,0.0,1.0
2025-06-30,21.52,21.52,21.3917,21.43,60641,20.9166085307893,20.9166085307893,20.7919058879222,20.8291320081234,62390.3401012189,0.0,1.0
2025-07-01,21.48,21.51,21.4,21.51,46490,20.8777300762711,20.9068889171598,20.7999731672347,20.9068889171598,47831.1193962116,0.0,1.0
2025-07-02,21.51,21.51,21.4,21.47,48651,20.9068889171598,20.9068889171598,20.7999731672347,20.8680104626416,50054.4588028626,0.0,1.0
2025-07-03,21.52,21.62,21.45,21.62,29909,20.9166085307893,21.0138046670848,20.8485712353825,21.0138046670848,30771.7993121379,0.0,1.0
2025-07-07,21.4647,21.54,21.41,21.53,117771,20.8628590674179,20.9360477580484,20.8096927808643,20.9263281444189,121168.396696305,0.0,1.0
2025-07-08,21.42,21.4999,21.35,21.45,138245,20.8194123944938,20.8970721073939,20.751375099087,20.8485712353825,142233.020024291,0.0,1.0
2025-07-09,21.4819,21.539,21.39,21.49,96826,20.8795768028607,20.9350757966855,20.7902535536052,20.8874496899007,99619.1862047232,0.0,1.0
2025-07-10,21.4645,21.5392,21.4,21.53,85686,20.8626646751453,20.9352701889581,20.7999731672347,20.9263281444189,88157.8252652997,0.0,1.0
2025-07-11,21.46,21.48,21.36,21.48,314509,20.858290849012,20.8777300762711,20.7610947127165,20.8777300762711,323581.792432418,0.0,1.0
2025-07-14,21.46,21.51,21.4101,21.46,98000,20.858290849012,20.9068889171598,20.8097899770006,20.858290849012,100827.053147531,0.0,1.0
2025-07-15,21.4,21.55,21.37,21.55,125489,20.7999731672347,20.945767371678,20.7708143263461,20.945767371678,129109.041555414,0.0,1.0
2025-07-16,21.4375,21.47,21.39,21.46,121078,20.8364217183455,20.8680104626416,20.7902535536052,20.858290849012,124570.795316294,0.0,1.0
2025-07-17,21.4553,21.54,21.42,21.51,69929,20.8537226306061,20.9360477580484,20.8194123944938,20.9068889171598,71946.2755056503,0.0,1.0
2025-07-18,21.47,21.56,21.42,21.56,97975,20.8680104626416,20.9554869853075,20.8194123944938,20.9554869853075,100801.331960504,0.0,1.0
2025-07-21,21.39,21.4757,21.33,21.37,78169,20.9148201218815,20.9986162922623,20.8561530247654,20.8952644228428,79944.9816090306,0.12816,1.0
2025-07-22,21.43,21.48,21.35,21.37,67766,20.9539315199589,21.0028207675556,20.8757087238041,20.8952644228428,69305.6278539775,0.0,1.0
2025-07-23,21.4173,21.49,21.37,21.49,80663,20.9415136510693,21.0125986170749,20.8952644228428,21.0125986170749,82495.6447124722,0.0,1.0
2025-07-24,21.45,21.4999,21.36,21.47,163176,20.9734872189976,21.0222786880991,20.8854865733235,20.9930429180363,166883.320997264,0.0,1.0
2025-07-25,21.45,21.52,21.4,21.48,134344,20.9734872189976,21.041932165633,20.9245979714008,21.0028207675556,137396.264622595,0.0,1.0
2025-07-28,21.46,21.52,21.39,21.52,89223,20.9832650685169,21.041932165633,20.9148201218815,21.041932165633,91250.1259335868,0.0,1.0
2025-07-29,21.39,21.52,21.38,21.38,87242,20.9148201218815,21.041932165633,20.9050422723621,20.9050422723621,89224.1180715507,0.0,1.0
2025-07-30,21.3943,21.57,21.36,21.44,76631,20.9190245971748,21.0908214132297,20.8854865733235,20.9637093694782,78372.0386045828,0.0,1.0
2025-07-31,21.395,21.49,21.3645,21.42,50308,20.9197090466412,21.0125986170749,20.8898866056072,20.9441536704395,51450.9861298866,0.0,1.0
2025-08-01,21.375,21.4398,21.29,21.4,47641,20.9001533476025,20.9635138124878,20.817041626688,20.9245979714008,48723.3925064389,0.0,1.0
2025-08-04,21.48,21.4967,21.37,21.4,51071,21.0028207675556,21.0191497762529,20.8952644228428,20.9245979714008,52231.3213134977,0.0,1.0
2025-08-05,21.4552,21.5167,21.41,21.44,32286,20.9785717007476,21.0387054752916,20.9343758209202,20.9637093694782,33019.5304561804,0.0,1.0
2025-08-06,21.4705,21.53,21.38,21.38,36507,20.9935318105122,21.0517100151523,20.9050422723621,20.9050422723621,37336.4306003772,0.0,1.0
2025-08-07,21.4436,21.5699,21.41,21.54,113778,20.9672293953052,21.0907236347345,20.9343758209202,21.0614878646717,116363.009857006,0.0,1.0
2025-08-08,21.4753,21.5346,21.43,21.48,85929,20.9982251782815,21.0562078259312,20.9539315199589,21.0028207675556,87881.2870150878,0.0,1.0
2025-08-11,21.52,21.52,21.465,21.5,78874,21.041932165633,21.041932165633,20.9881539932766,21.0223764665943,80665.99904605,0.0,1.0
2025-08-12,21.5055,21.535,21.4711,21.52,189069,21.0277542838299,21.056598939912,20.9941184814834,21.041932165633,193364.603971368,0.0,1.0
2025-08-13,21.5774,21.63,21.51,21.51,98495,21.098057021874,21.1494885103458,21.0321543161136,21.0321543161136,100732.783630103,0.0,1.0
2025-08-14,21.56,21.61,21.51,21.58,138186,21.0810435637104,21.1299328113071,21.0321543161136,21.1005992627491,141325.553974408,0.0,1.0
2025-08-15,21.5584,21.6091,21.45,21.56,83438,21.0794791077873,21.1290528048504,20.9734872189976,21.0810435637104,85333.6920709526,0.0,1.0
2025-08-18,21.38,21.47,21.34,21.47,80528,21.0271285014607,21.1156430741984,20.9877886913551,21.1156430741984,81879.3987909666,0.12486,1.0
2025-08-19,21.3995,21.5,21.34,21.39,35823,21.0463066588872,21.1451479317776,20.9877886913551,21.0369634539871,36424.1717525432,0.0,1.0
2025-08-20,21.3829,21.47,21.342,21.43,88470,21.0299806376934,21.1156430741984,20.9897556818604,21.0763032640927,89954.6792548778,0.0,1.0
2025-08-21,21.35,21.4399,21.3,21.42,94160,20.9976236438815,21.0860398670939,20.9484488812494,21.0664683115663,95740.167272966,0.0,1.0
2025-08-22,21.54,21.61,21.39,21.46,71653,21.1844877418832,21.2533324095681,21.0369634539871,21.105808121672,72855.4609771649,0.0,1.0
2025-08-25,21.4952,21.575,21.47,21.56,110970,21.1404271545649,21.2189100757257,21.1156430741984,21.2041576469361,112832.268078601,0.0,1.0
2025-08-26,21.53,21.588,21.49,21.56,56833,21.1746527893568,21.23169551401,21.1353129792512,21.2041576469361,57786.7558052728,0.0,1.0
2025-08-27,21.57,21.57,21.46,21.46,77471,21.2139925994625,21.2139925994625,21.105808121672,21.105808121672,78771.0970561166,0.0,1.0
2025-08-28,21.56,21.6185,21.53,21.61,55618,21.2041576469361,21.2616921192155,21.1746527893568,21.2533324095681,56551.3660087916,0.0,1.0
2025-08-29,21.4987,21.5994,21.47,21.55,52586,21.1438693879492,21.2429073598901,21.1156430741984,21.1943226944096,53468.4838170793,0.0,1.0
2025-09-02,21.4801,21.5,21.4,21.4,71439,21.1255763762501,21.1451479317776,21.0467984065135,21.0467984065135,72637.8696879079,0.0,1.0
2025-09-03,21.54,21.5783,21.48,21.55,97335,21.1844877418832,21.2221556100594,21.1254780267248,21.1943226944096,98968.4492514249,0.0,1.0
2025-09-04,21.5921,21.5921,21.5,21.56,331205,21.2357278445458,21.2357278445458,21.1451479317776,21.2041576469361,336763.191393827,0.0,1.0
2025-09-05,21.63,21.65,21.59,21.59,93184,21.2730023146209,21.2926722196737,21.2336625045153,21.2336625045153,94747.7883088793,0.0,1.0
2025-09-08,21.625,21.65,21.5909,21.64,96238,21.2680848383577,21.2926722196737,21.2345476502427,21.2828372671473,97853.0396985526,0.0,1.0
2025-09-09,21.595,21.6699,21.54,21.65,91393,21.2385799807785,21.3122437752013,21.1844877418832,21.2926722196737,92926.7322385108,0.0,1.0
2025-09-10,21.62,21.67,21.5708,21.65,56812,21.2631673620945,21.3123421247265,21.2147793956646,21.2926722196737,57765.4033890373,0.0,1.0
2025-09-11,21.59,21.7,21.59,21.66,112110,21.2336625045153,21.3418469823058,21.2336625045153,21.3025071722001,113991.399245669,0.0,1.0
2025-09-12,21.625,21.7,21.581,21.7,110782,21.2680848383577,21.3418469823058,21.2248110472415,21.3418469823058,112641.113114207,0.0,1.0
2025-09-15,21.7,21.71,21.64,21.67,185574,21.3418469823058,21.3516819348322,21.2828372671473,21.3123421247265,188688.251927712,0.0,1.0
2025-09-16,21.62,21.7495,21.61,21.74,143705,21.2631673620945,21.3905299973115,21.2533324095681,21.3811867924114,146116.617862804,0.0,1.0
2025-09-17,21.63,21.6794,21.59,21.65,95055,21.2730023146209,21.3215869801014,21.2336625045153,21.2926722196737,96650.1869172875,0.0,1.0
2025-09-18,21.68,21.7,21.62,21.7,103594,21.322177077253,21.3418469823058,21.2631673620945,21.3418469823058,105332.486071321,0.0,1.0
2025-09-19,21.7,21.71,21.66,21.69,84277,21.3418469823058,21.3516819348322,21.3025071722001,21.3320120297794,85691.3134798614,0.0,1.0
2025-09-22,21.6,21.64,21.5,21.64,41729,21.3594417123755,21.3989962340651,21.2605554081515,21.3989962340651,42198.9681255464,0.11789,1.0
2025-09-23,21.59,21.67,21.56,21.56,90724,21.3495530819531,21.4286621253323,21.3198871906859,21.3198871906859,91745.7687512778,0.0,1.0
2025-09-24,21.57,21.62,21.4965,21.62,90978,21.3297758211083,21.3792189732203,21.2570943875037,21.3792189732203,92002.6293974445,0.0,1.0
2025-09-25,21.51,21.57,21.46,21.57,62603,21.2704440385739,21.3297758211083,21.221000886462,21.3297758211083,63308.0591809913,0.0,1.0
2025-09-26,21.54,21.6,21.48,21.6,64279,21.3001099298411,21.3594417123755,21.2407781473068,21.3594417123755,65002.9349407367,0.0,1.0
2025-09-29,21.61,21.6199,21.52,21.61,61536,21.3693303427979,21.3791200869161,21.2803326689963,21.3693303427979,62229.0422146139,0.0,1.0
2025-09-30,21.57,21.62,21.53,21.61,86245,21.3297758211083,21.3792189732203,21.2902212994187,21.3693303427979,87216.3245222208,0.0,1.0
2025-10-01,21.61,21.6124,21.53,21.59,113352,21.3693303427979,21.3717036140993,21.2902212994187,21.3495530819531,114628.614032614,0.0,1.0
2025-10-02,21.6,21.6799,21.55,21.55,50917,21.3594417123755,21.4384518694505,21.3099985602635,21.3099985602635,51490.4469325516,0.0,1.0
2025-10-03,21.59,21.66,21.55,21.66,68930,21.3495530819531,21.4187734949099,21.3099985602635,21.4187734949099,69706.3163002687,0.0,1.0
2025-10-06,21.58,21.62,21.55,21.62,80958,21.3396644515307,21.3792189732203,21.3099985602635,21.3792189732203,81869.7802848855,0.0,1.0
2025-10-07,21.59,21.6299,21.55,21.62,71414,21.3495530819531,21.3890087173385,21.3099985602635,21.3792189732203,72218.2920682923,0.0,1.0
2025-10-08,21.54,21.6292,21.52,21.62,110723,21.3001099298411,21.3883165132089,21.2803326689963,21.3792189732203,111970.00521855,0.0,1.0
2025-10-09,21.47,21.58,21.4,21.57,79685,21.2308895168844,21.3396644515307,21.1616691039276,21.3297758211083,80582.4432668925,0.0,1.0
2025-10-10,21.35,21.54,21.3063,21.46,65447,21.1122259518156,21.3001099298411,21.0690126368697,21.221000886462,66184.0894081487,0.0,1.0
2025-10-13,21.48,21.59,21.35,21.54,37213,21.2407781473068,21.3495530819531,21.1122259518156,21.3001099298411,37632.1071881894,0.0,1.0
2025-10-14,21.47,21.52,21.36,21.36,279085,21.2308895168844,21.2803326689963,21.122114582238,21.122114582238,282228.163131589,0.0,1.0
2025-10-15,21.56,21.6084,21.46,21.46,43175,21.3198871906859,21.3677481619303,21.221000886462,21.221000886462,43661.2535364007,0.0,1.0
2025-10-16,21.5,21.6296,21.4681,21.62,44035,21.2605554081515,21.3887120584258,21.2290106771041,21.3792189732203,44530.9391887761,0.0,1.0
2025-10-17,21.54,21.55,21.45,21.45,49730,21.3001099298411,21.3099985602635,21.2111122560396,21.2111122560396,50290.0784797964,0.0,1.0
2025-10-20,21.48,21.52,21.4201,21.52,179454,21.3582946312465,21.3980679918261,21.2987340237786,21.3980679918261,180476.577673984,0.11884,1.0
2025-10-21,21.45,21.5289,21.42,21.52,88138,21.3284646108118,21.4069175645551,21.2986345903771,21.3980679918261,88640.2342830454,0.0,1.0
2025-10-22,21.42,21.5,21.35,21.5,43907,21.2986345903771,21.3781813115363,21.2290312093628,21.3781813115363,44157.1940214853,0.0,1.0
2025-10-23,21.47,21.51,21.4082,21.49,53359,21.3483512911016,21.3881246516812,21.2869014490061,21.3682379713914,53663.0540868753,0.0,1.0
2025-10-24,21.54,21.5794,21.44,21.57,50687,21.4179546721159,21.4571314322868,21.3185212706669,21.4477846925506,50975.8283045306,0.0,1.0
2025-10-27,21.59,21.593,21.51,21.51,47759,21.4676713728404,21.4706543748839,21.3881246516812,21.3881246516812,48031.143764596,0.0,1.0
2025-10-28,21.56,21.65,21.5,21.65,93068,21.4378413524057,21.5273314137098,21.3781813115363,21.5273314137098,93598.3267631949,0.0,1.0
2025-10-29,21.46,21.6,21.43,21.57,76779,21.3384079509567,21.4776147129853,21.308577930522,21.4477846925506,77216.5076132649,0.0,1.0
2025-10-30,21.45,21.5,21.41,21.48,86801,21.3284646108118,21.3781813115363,21.2886912502322,21.3582946312465,87295.6156936012,0.0,1.0
2025-10-31,21.45,21.51,21.42,21.42,55784,21.3284646108118,21.3881246516812,21.2986345903771,21.2986345903771,56101.8723960766,0.0,1.0
2025-11-03,21.3946,21.5,21.36,21.5,102286,21.2733785064091,21.3781813115363,21.2389745495077,21.3781813115363,102868.853432975,0.0,1.0
2025-11-04,21.3601,21.4099,21.3201,21.36,59260,21.2390739829092,21.2885918168308,21.1993006223296,21.2389745495077,59597.679588977,0.0,1.0
2025-11-05,21.42,21.455,21.38,21.4,39827,21.2986345903771,21.3334362808843,21.2588612297975,21.2787479100873,40053.9450723961,0.0,1.0
2025-11-06,21.41,21.47,21.36,21.44,134346,21.2886912502322,21.3483512911016,21.2389745495077,21.3185212706669,135111.540028024,0.0,1.0
2025-11-07,21.43,21.45,21.38,21.45,300906,21.308577930522,21.3284646108118,21.2588612297975,21.3284646108118,302620.644184961,0.0,1.0
2025-11-10,21.52,21.54,21.45,21.52,94131,21.3980679918261,21.4179546721159,21.3284646108118,21.3980679918261,94667.3840261561,0.0,1.0
2025-11-11,21.55,21.58,21.52,21.55,192105,21.4278980122608,21.4577280326955,21.3980679918261,21.4278980122608,193199.666510976,0.0,1.0
2025-11-12,21.51,21.6199,21.48,21.5,40900,21.3881246516812,21.4974019598737,21.3582946312465,21.3781813115363,41133.0593180757,0.0,1.0
2025-11-13,21.42,21.49,21.37,21.49,69928,21.2986345903771,21.3682379713914,21.2489178896526,21.3682379713914,70326.4687529192,0.0,1.0
2025-11-14,21.46,21.49,21.3417,21.44,53595,21.3384079509567,21.3682379713914,21.2207782370425,21.3185212706669,53900.3988790285,0.0,1.0
2025-11-17,21.43,21.43,21.35,21.36,108622,21.308577930522,21.308577930522,21.2290312093628,21.2389745495077,109240.957683326,0.0,1.0
2025-11-18,21.39,21.42,21.35,21.42,36375,21.2688045699424,21.2986345903771,21.2290312093628,21.2986345903771,36582.2746380196,0.0,1.0
2025-11-19,21.4,21.45,21.37,21.45,68654,21.2787479100873,21.3284646108118,21.2489178896526,21.3284646108118,69045.2091546007,0.0,1.0
2025-11-20,21.41,21.49,21.39,21.44,64057,21.2886912502322,21.3682379713914,21.2688045699424,21.3185212706669,64422.0141989725,0.0,1.0
2025-11-21,21.48,21.48,21.3601,21.48,94704,21.3582946312465,21.3582946312465,21.2390739829092,21.3582946312465,95243.6491359179,0.0,1.0
2025-11-24,21.41,21.43,21.3597,21.4,80062,21.41,21.43,21.3597,21.4,80062,0.122,1.0
2025-11-25,21.47,21.48,21.36,21.43,67527,21.47,21.48,21.36,21.43,67527,0.0,1.0
2025-11-26,21.49,21.49,21.4398,21.48,65319,21.49,21.49,21.4398,21.48,65319,0.0,1.0