date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-01-20,25.565,25.59,25.565,25.59,528,22.7085595595913,22.730766247993,22.7085595595913,22.730766247993,594.415509472453,0.0,1.0
2021-01-21,25.605,25.63,25.605,25.63,3529,22.744090261034,22.7662969494357,22.744090261034,22.7662969494357,3972.90214569752,0.0,1.0
2021-01-22,25.62,25.64,25.62,25.64,197,22.757414274075,22.7751796247964,22.757414274075,22.7751796247964,221.780029102412,0.0,1.0
2021-01-25,25.67,25.7,25.67,25.69,6607,22.8018276508785,22.8284756769605,22.8018276508785,22.8195930015998,7438.07437705397,0.0,1.0
2021-01-26,25.705,25.73,25.63,25.64,3230,22.8329170146409,22.8551237030426,22.7662969494357,22.7751796247964,3636.29184771974,0.0,1.0
2021-01-27,25.755,25.79,25.755,25.79,244,22.8773303914443,22.9084197552067,22.8773303914443,22.9084197552067,274.692015741058,0.0,1.0
2021-01-28,25.765,25.8,25.75,25.75,1774,22.886213066805,22.9173024305674,22.8728890537639,22.8728890537639,1997.14604887146,0.0,1.0
2021-01-29,25.765,25.765,25.765,25.765,16,22.886213066805,22.886213066805,22.886213066805,22.886213066805,18.0125911961349,0.0,1.0
2021-02-01,25.785,25.81,25.75,25.76,1992,22.9039784175263,22.926185105928,22.8728890537639,22.8817717291246,2242.56760391881,0.0,1.0
2021-02-02,25.785,25.785,25.785,25.785,2,22.9039784175263,22.9039784175263,22.9039784175263,22.9039784175263,2.25157389951687,0.0,1.0
2021-02-03,25.785,25.785,25.785,25.785,38,22.9039784175263,22.9039784175263,22.9039784175263,22.9039784175263,42.7799040908206,0.0,1.0
2021-02-04,25.785,25.785,25.785,25.785,1689,22.9039784175263,22.9039784175263,22.9039784175263,22.9039784175263,1901.454158142,0.0,1.0
2021-02-05,25.805,25.85,25.8,25.8,457,22.9217437682477,22.9617158073708,22.9173024305674,22.9173024305674,514.484636039605,0.0,1.0
2021-02-08,25.82,25.86,25.82,25.86,384,22.9350677812887,22.9705984827315,22.9350677812887,22.9705984827315,432.30218870724,0.0,1.0
2021-02-09,25.82,25.82,25.82,25.82,10,22.9350677812887,22.9350677812887,22.9350677812887,22.9350677812887,11.2578694975844,0.0,1.0
2021-02-10,25.89,25.92,25.89,25.91,1925,22.9972465088135,23.0238945348956,22.9972465088135,23.0150118595349,2167.13987828499,0.0,1.0
2021-02-11,25.915,25.95,25.915,25.93,3768,23.0194531972152,23.0505425609776,23.0194531972152,23.0327772102563,4241.96522668979,0.0,1.0
2021-02-12,25.905,25.95,25.905,25.95,823,23.0105705218546,23.0505425609776,23.0105705218546,23.0505425609776,926.52265965119,0.0,1.0
2021-02-16,25.905,25.905,25.905,25.905,110,23.0105705218546,23.0105705218546,23.0105705218546,23.0105705218546,123.836564473428,0.0,1.0
2021-02-17,25.805,25.83,25.805,25.83,294,22.9217437682477,22.9439504566494,22.9217437682477,22.9439504566494,330.98136322898,0.0,1.0
2021-02-18,25.805,25.805,25.805,25.805,50,22.9217437682477,22.9217437682477,22.9217437682477,22.9217437682477,56.2893474879218,0.0,1.0
2021-02-19,25.515,25.545,25.515,25.54,987,22.6641461827878,22.6907942088699,22.6641461827878,22.6863528711896,1111.15171941158,0.0,1.0
2021-02-22,25.265,25.31,25.265,25.31,307,22.4749096669038,22.5149401808563,22.4749096669038,22.5149401808563,345.111731924862,0.03696,1.0
2021-02-23,25.265,25.265,25.265,25.265,15,22.4749096669038,22.4749096669038,22.4749096669038,22.4749096669038,16.8621367389998,0.0,1.0
2021-02-24,25.265,25.265,25.265,25.265,4,22.4749096669038,22.4749096669038,22.4749096669038,22.4749096669038,4.49656979706661,0.0,1.0
2021-02-25,24.895,24.93,24.865,24.92,5930,22.1457698855163,22.1769047297016,22.1190828762146,22.1680090599344,6666.16472415126,0.0,1.0
2021-02-26,24.95,24.96,24.73,24.8,2715,22.1946960692361,22.2035917390033,21.9989913343571,22.0612610227277,3052.04674975896,0.0,1.0
2021-03-01,24.92,24.92,24.92,24.92,325,22.1680090599344,22.1680090599344,22.1680090599344,22.1680090599344,365.346296011662,0.0,1.0
2021-03-02,24.9246,24.95,24.9246,24.94,1281,22.1721010680273,22.1946960692361,22.1721010680273,22.1858003994689,1440.02647751058,0.0,1.0
2021-03-03,24.925,24.96,24.925,24.95,699,22.172456894818,22.2035917390033,22.172456894818,22.1946960692361,785.775572037391,0.0,1.0
2021-03-04,24.935,24.96,24.935,24.96,103,22.1813525645853,22.2035917390033,22.1813525645853,22.2035917390033,115.786672274465,0.0,1.0
2021-03-05,24.985,25.0,24.985,24.99,2794,22.2258309134214,22.2391744180722,22.2258309134214,22.230278748305,3140.85400325103,0.0,1.0
2021-03-08,25.005,25.0393,24.98,25.0393,647,22.2436222529559,22.2741344002575,22.2213830785378,22.2741344002575,727.320164675523,0.0,1.0
2021-03-09,25.005,25.005,25.005,25.005,4,22.2436222529559,22.2436222529559,22.2436222529559,22.2436222529559,4.4965697970666,0.0,1.0
2021-03-10,25.195,25.22,25.195,25.22,230,22.4126399785332,22.4348791529513,22.4126399785332,22.4348791529513,258.55276333133,0.0,1.0
2021-03-11,25.235,25.26,25.235,25.26,311,22.4482226576021,22.4704618320202,22.4482226576021,22.4704618320202,349.608301721929,0.0,1.0
2021-03-12,25.145,25.17,25.145,25.17,413,22.3681616296971,22.3904008041151,22.3681616296971,22.3904008041151,464.270831547126,0.0,1.0
2021-03-15,25.205,25.25,25.205,25.24,11319,22.4215356483004,22.461566162253,22.4215356483004,22.4526704924857,12724.1683832493,0.0,1.0
2021-03-16,25.195,25.22,25.195,25.22,397,22.4126399785332,22.4348791529513,22.4126399785332,22.4348791529513,446.284552358861,0.0,1.0
2021-03-17,25.18,25.21,25.18,25.2,813,22.3992964738824,22.425983483184,22.3992964738824,22.4170878134168,913.927811253787,0.0,1.0
2021-03-18,25.02,25.02,25.02,25.02,604,22.2569657576067,22.2569657576067,22.2569657576067,22.2569657576067,678.982039357058,0.0,1.0
2021-03-19,25.005,25.02,25.0,25.02,388,22.2436222529559,22.2569657576067,22.2391744180722,22.2569657576067,436.16727031546,0.0,1.0
2021-03-22,25.005,25.005,25.005,25.005,31,22.2778083118713,22.2778083118713,22.2778083118713,22.2778083118713,34.79493984096,0.03843,1.0
2021-03-23,25.035,25.06,25.02,25.02,1074,22.3045363362407,22.3268096898818,22.291172324056,22.291172324056,1205.47630287713,0.0,1.0
2021-03-24,25.055,25.08,25.05,25.05,439,22.3223550191536,22.3446283727947,22.3179003484254,22.3179003484254,492.741244844562,0.0,1.0
2021-03-25,25.055,25.055,25.055,25.055,5,22.3223550191536,22.3223550191536,22.3223550191536,22.3223550191536,5.61208707112257,0.0,1.0
2021-03-26,25.055,25.055,25.055,25.055,6,22.3223550191536,22.3223550191536,22.3223550191536,22.3223550191536,6.73450448534709,0.0,1.0
2021-03-29,25.075,25.098,25.075,25.098,304,22.3401737020665,22.3606651874164,22.3401737020665,22.3606651874164,341.214893924253,0.0,1.0
2021-03-30,25.08,25.08,25.08,25.08,129,22.3446283727947,22.3446283727947,22.3446283727947,22.3446283727947,144.791846434963,0.0,1.0
2021-03-31,25.0595,25.1,25.0595,25.1,887,22.326364222809,22.3624470557077,22.326364222809,22.3624470557077,995.584246417145,0.0,1.0
2021-04-01,25.0595,25.0595,25.0595,25.0595,7,22.326364222809,22.326364222809,22.326364222809,22.326364222809,7.8569218995716,0.0,1.0
2021-04-05,25.135,25.17,25.135,25.15,6161,22.3936297508053,22.4248124459029,22.3936297508053,22.4069937629899,6915.21368903722,0.0,1.0
2021-04-06,25.155,25.18,25.155,25.17,2274,22.4114484337182,22.4337217873593,22.4114484337182,22.4248124459029,2552.37719994654,0.0,1.0
2021-04-07,25.195,25.23,25.195,25.2,2316,22.447085799544,22.4782684946416,22.447085799544,22.4515404702722,2599.51873134398,0.0,1.0
2021-04-08,25.285,25.3,25.2844,25.3,427,22.5272698726521,22.5406338848368,22.5267353121647,22.5406338848368,479.272235873868,0.0,1.0
2021-04-09,25.295,25.33,25.295,25.32,2158,22.5361792141086,22.5673619092062,22.5361792141086,22.5584525677497,2422.1767798965,0.0,1.0
2021-04-12,25.325,25.34,25.28,25.32,2092,22.5629072384779,22.5762712506626,22.5228152019239,22.5584525677497,2348.09723055769,0.0,1.0
2021-04-13,25.345,25.345,25.305,25.33,1000,22.5807259213909,22.5807259213909,22.545088555565,22.5673619092062,1122.41741422451,0.0,1.0
2021-04-14,25.395,25.41,25.385,25.385,1879,22.6252726286731,22.6386366408578,22.6163632872167,22.6163632872167,2109.02232132787,0.0,1.0
2021-04-15,25.5246,25.57,25.5246,25.57,832,22.7407376939488,22.7811861041612,22.7407376939488,22.7811861041612,933.851288634797,0.0,1.0
2021-04-16,25.505,25.55,25.505,25.55,2800,22.7232753846942,22.7633674212482,22.7232753846942,22.7633674212482,3142.76875982864,0.0,1.0
2021-04-19,25.445,25.48,25.445,25.48,400,22.7040312071482,22.7352609612158,22.7040312071482,22.7352609612158,448.290433850158,0.0384,1.0
2021-04-20,25.445,25.445,25.445,25.445,0,22.7040312071482,22.7040312071482,22.7040312071482,22.7040312071482,0,0.0,1.0
2021-04-21,25.4711,25.4711,25.42,25.43,520,22.7273196808958,22.7273196808958,22.6817242399571,22.6906470268335,582.777564005205,0.0,1.0
2021-04-22,25.545,25.55,25.545,25.55,772,22.7932590759128,22.797720469351,22.7932590759128,22.797720469351,865.200537330805,0.0,1.0
2021-04-23,25.58,25.59,25.555,25.56,21745,22.8244888299804,22.8334116168569,22.8021818627893,22.8066432562275,24370.1887101792,0.0,1.0
2021-04-26,25.56,25.56,25.56,25.56,394,22.8066432562275,22.8066432562275,22.8066432562275,22.8066432562275,441.566077342405,0.0,1.0
2021-04-27,25.56,25.56,25.56,25.56,0,22.8066432562275,22.8066432562275,22.8066432562275,22.8066432562275,0,0.0,1.0
2021-04-28,25.515,25.54,25.515,25.53,790,22.7664907152834,22.7887976824746,22.7664907152834,22.7798748955981,885.373606854063,0.0,1.0
2021-04-29,25.48,25.51,25.46,25.49,1775,22.7352609612158,22.7620293218452,22.7174153874629,22.7441837480923,1989.28880021008,0.0,1.0
2021-04-30,25.435,25.47,25.4,25.4,19817,22.6951084202718,22.7263381743394,22.6638786662042,22.6638786662042,22209.4288190214,0.0,1.0
2021-05-03,25.43,25.47,25.42,25.42,5238,22.6906470268335,22.7263381743394,22.6817242399571,22.6817242399571,5870.36323126783,0.0,1.0
2021-05-04,25.4793,25.49,25.4793,25.48,2362,22.7346363661345,22.7441837480923,22.7346363661345,22.7352609612158,2647.15501188518,0.0,1.0
2021-05-05,25.495,25.51,25.495,25.5,795,22.7486451415305,22.7620293218452,22.7486451415305,22.7531065349688,890.977237277189,0.0,1.0
2021-05-06,25.495,25.495,25.495,25.495,0,22.7486451415305,22.7486451415305,22.7486451415305,22.7486451415305,0,0.0,1.0
2021-05-07,25.525,25.56,25.525,25.54,4889,22.7754135021599,22.8066432562275,22.7754135021599,22.7887976824746,5479.22982773355,0.0,1.0
2021-05-10,25.505,25.535,25.48,25.535,1694,22.757567928407,22.7843362890364,22.7352609612158,22.7843362890364,1898.50998735542,0.0,1.0
2021-05-11,25.495,25.53,25.48,25.48,2658,22.7486451415305,22.7798748955981,22.7352609612158,22.7352609612158,2978.8899329343,0.0,1.0
2021-05-12,25.465,25.51,25.45,25.51,9793,22.7218767809011,22.7620293218452,22.7084926005865,22.7620293218452,10975.2705467365,0.0,1.0
2021-05-13,25.48,25.5,25.465,25.47,5886,22.7352609612158,22.7531065349688,22.7218767809011,22.7263381743394,6596.59373410508,0.0,1.0
2021-05-14,25.485,25.51,25.485,25.51,6377,22.7397223546541,22.7620293218452,22.7397223546541,22.7620293218452,7146.87024165613,0.0,1.0
2021-05-17,25.485,25.52,25.45,25.45,2592,22.7397223546541,22.7709521087217,22.7084926005865,22.7084926005865,2904.92201134902,0.0,1.0
2021-05-18,25.485,25.485,25.485,25.485,286,22.7397223546541,22.7397223546541,22.7397223546541,22.7397223546541,320.527660202862,0.0,1.0
2021-05-19,25.46,25.52,25.46,25.485,18053,22.7174153874629,22.7709521087217,22.7174153874629,22.7397223546541,20232.4680057423,0.0,1.0
2021-05-20,25.515,25.55,25.515,25.5393,11453,22.7664907152834,22.797720469351,22.7664907152834,22.7881730873932,12835.6758472147,0.0,1.0
2021-05-21,25.525,25.55,25.525,25.532,1473,22.7754135021599,22.797720469351,22.7754135021599,22.7816594529734,1650.82952265321,0.0,1.0
2021-05-24,25.525,25.525,25.525,25.525,5,22.8096680809786,22.8096680809786,22.8096680809786,22.8096680809786,5.5952151318865,0.03839,1.0
2021-05-25,25.58,25.58,25.56,25.56,680,22.8588172188612,22.8588172188612,22.8409448050857,22.8409448050857,760.949257936565,0.0,1.0
2021-05-26,25.58,25.58,25.58,25.58,45,22.8588172188612,22.8588172188612,22.8588172188612,22.8588172188612,50.3569361869785,0.0,1.0
2021-05-27,25.575,25.61,25.575,25.61,1767,22.8543491154174,22.8856258395245,22.8543491154174,22.8856258395245,1977.34902760868,0.0,1.0
2021-05-28,25.575,25.63,25.575,25.62,14668,22.8543491154174,22.9034982533,22.8543491154174,22.8945620464122,16414.1231109022,0.0,1.0
2021-06-01,25.595,25.62,25.595,25.595,552,22.8722215291929,22.8945620464122,22.8722215291929,22.8722215291929,617.711750560268,0.0,1.0
2021-06-02,25.635,25.67,25.61,25.62,7359,22.9079663567439,22.939243080851,22.8856258395245,22.8945620464122,8235.03763111053,0.0,1.0
2021-06-03,25.63,25.66,25.63,25.66,526,22.9034982533,22.9303068739632,22.9034982533,22.9303068739632,588.616631874459,0.0,1.0
2021-06-04,25.705,25.72,25.705,25.71,357,22.9705198049581,22.9839241152897,22.9705198049581,22.974987908402,399.498360416696,0.0,1.0
2021-06-07,25.705,25.705,25.705,25.705,2,22.9705198049581,22.9705198049581,22.9705198049581,22.9705198049581,2.2380860527546,0.0,1.0
2021-06-08,25.755,25.77,25.735,25.735,2220,23.0152008393968,23.0286051497285,22.9973284256213,22.9973284256213,2484.27551855761,0.0,1.0
2021-06-09,25.865,25.89,25.825,25.85,3470,23.1134991151621,23.1358396323815,23.0777542876111,23.1000948048305,3883.07930152922,0.0,1.0
2021-06-10,25.895,25.92,25.895,25.92,1106,23.1403077358253,23.1626482530447,23.1403077358253,23.1626482530447,1237.66158717329,0.0,1.0
2021-06-11,25.895,25.895,25.895,25.895,0,23.1403077358253,23.1403077358253,23.1403077358253,23.1403077358253,0,0.0,1.0
2021-06-14,25.895,25.895,25.895,25.895,95,23.1403077358253,23.1403077358253,23.1403077358253,23.1403077358253,106.309087505844,0.0,1.0
2021-06-15,25.895,25.895,25.895,25.895,1,23.1403077358253,23.1403077358253,23.1403077358253,23.1403077358253,1.1190430263773,0.0,1.0
2021-06-16,25.895,25.895,25.895,25.895,87,23.1403077358253,23.1403077358253,23.1403077358253,23.1403077358253,97.3567432948251,0.0,1.0
2021-06-17,25.805,25.84,25.805,25.84,272,23.0598818738356,23.0911585979427,23.0598818738356,23.0911585979427,304.379703174625,0.0,1.0
2021-06-18,25.795,25.82,25.795,25.82,573,23.0509456669478,23.0732861841672,23.0509456669478,23.0732861841672,641.211654114193,0.0,1.0
2021-06-21,25.745,25.77,25.745,25.77,1584,23.0344047479986,23.0567725910244,23.0344047479986,23.0567725910244,1770.39869039999,0.03149,1.0
2021-06-22,25.735,25.75,25.735,25.75,128,23.0254576107883,23.0388783166038,23.0254576107883,23.0388783166038,143.062520436363,0.0,1.0
2021-06-23,25.64,25.67,25.64,25.66,3115,22.9404598072901,22.9673012189211,22.9404598072901,22.9583540817108,3481.5605559318,0.0,1.0
2021-06-24,25.655,25.68,25.655,25.68,390,22.9538805131056,22.9762483561315,22.9538805131056,22.9762483561315,435.893616954543,0.0,1.0
2021-06-25,25.6153,25.65,25.6153,25.65,1847,22.9183603783806,22.9494069445005,22.9183603783806,22.9494069445005,2064.34746285908,0.0,1.0
2021-06-28,25.685,25.71,25.685,25.71,330,22.9807219247366,23.0030897677625,22.9807219247366,23.0030897677625,368.833060499998,0.0,1.0
2021-06-29,25.665,25.7,25.665,25.665,4702,22.962827650316,22.9941426305521,22.962827650316,22.962827650316,5255.3122741545,0.0,1.0
2021-06-30,25.665,25.665,25.665,25.665,23,22.962827650316,22.962827650316,22.962827650316,22.962827650316,25.7065466409089,0.0,1.0
2021-07-01,25.685,25.71,25.675,25.675,15247,22.9807219247366,23.0030897677625,22.9717747875263,22.9717747875263,17041.2050710408,0.0,1.0
2021-07-02,25.725,25.76,25.725,25.75,4659,23.016510473578,23.0478254538141,23.016510473578,23.0388783166038,5207.25220869541,0.0,1.0
2021-07-06,25.805,25.83,25.766,25.83,451,23.0880875712606,23.1104554142864,23.0531937361403,23.1104554142864,504.071849349996,0.0,1.0
2021-07-07,25.805,25.805,25.805,25.805,3,23.0880875712606,23.0880875712606,23.0880875712606,23.0880875712606,3.35302782272725,0.0,1.0
2021-07-08,25.805,25.805,25.805,25.805,174,23.0880875712606,23.0880875712606,23.0880875712606,23.0880875712606,194.47561371818,0.0,1.0
2021-07-09,25.91,25.94,25.91,25.94,244,23.1820325119691,23.2088739236001,23.1820325119691,23.2088739236001,272.712929581816,0.0,1.0
2021-07-12,25.935,25.95,25.935,25.95,213,23.2044003549949,23.2178210608104,23.2044003549949,23.2178210608104,238.064975413635,0.0,1.0
2021-07-13,25.935,25.935,25.935,25.935,0,23.2044003549949,23.2044003549949,23.2044003549949,23.2044003549949,0,0.0,1.0
2021-07-14,25.935,25.935,25.935,25.935,2,23.2044003549949,23.2044003549949,23.2044003549949,23.2044003549949,2.23535188181817,0.0,1.0
2021-07-15,25.975,25.975,25.965,25.965,294,23.2401889038362,23.2401889038362,23.2312417666259,23.2312417666259,328.596726627271,0.0,1.0
2021-07-16,25.97,26.0,25.97,26.0,193,23.2357153352311,23.2625567468621,23.2357153352311,23.2625567468621,215.711456595453,0.0,1.0
2021-07-19,26.035,26.045,26.035,26.045,278,23.3228157159737,23.3317739705217,23.3228157159737,23.3317739705217,310.328310618298,0.03235,1.0
2021-07-20,25.98,26.07,25.98,26.035,4904,23.2735453159591,23.354169606892,23.2735453159591,23.3228157159737,5474.28070241775,0.0,1.0
2021-07-21,25.945,26.0293,25.945,26.0293,468,23.2421914250408,23.3177095108812,23.2421914250408,23.3177095108812,522.423199170372,0.0,1.0
2021-07-22,25.945,25.945,25.945,25.945,0,23.2421914250408,23.2421914250408,23.2421914250408,23.2421914250408,0,0.0,1.0
2021-07-23,25.96,25.96,25.96,25.96,102,23.2556288068629,23.2556288068629,23.2556288068629,23.2556288068629,113.861466485851,0.0,1.0
2021-07-26,25.96,25.96,25.96,25.96,14,23.2556288068629,23.2556288068629,23.2556288068629,23.2556288068629,15.6280444196265,0.0,1.0
2021-07-27,25.95,25.95,25.91,25.945,579,23.2466705523148,23.2466705523148,23.2108375341224,23.2421914250408,646.331265640269,0.0,1.0
2021-07-28,25.87,25.87,25.87,25.87,1250,23.17500451593,23.17500451593,23.17500451593,23.17500451593,1395.36110889523,0.0,1.0
2021-07-29,25.87,25.87,25.87,25.87,2,23.17500451593,23.17500451593,23.17500451593,23.17500451593,2.23257777423236,0.0,1.0
2021-07-30,25.915,25.94,25.88,25.94,836,23.2153166613965,23.2377122977667,23.1839627704781,23.2377122977667,933.217509629126,0.0,1.0
2021-08-02,25.915,25.915,25.915,25.915,17,23.2153166613965,23.2153166613965,23.2153166613965,23.2153166613965,18.9769110809751,0.0,1.0
2021-08-03,25.925,25.95,25.925,25.949,746,23.2242749159446,23.2466705523148,23.2242749159446,23.24577472686,832.75150978867,0.0,1.0
2021-08-04,25.925,25.925,25.925,25.925,0,23.2242749159446,23.2242749159446,23.2242749159446,23.2242749159446,0,0.0,1.0
2021-08-05,25.925,25.925,25.925,25.925,0,23.2242749159446,23.2242749159446,23.2242749159446,23.2242749159446,0,0.0,1.0
2021-08-06,25.925,25.925,25.925,25.925,157,23.2242749159446,23.2242749159446,23.2242749159446,23.2242749159446,175.25735527724,0.0,1.0
2021-08-09,25.925,25.925,25.925,25.925,11,23.2242749159446,23.2242749159446,23.2242749159446,23.2242749159446,12.279177758278,0.0,1.0
2021-08-10,25.83,25.85,25.83,25.83,507,23.1391714977376,23.1570880068338,23.1391714977376,23.1391714977376,565.958465767905,0.0,1.0
2021-08-11,25.83,25.83,25.83,25.83,76,23.1391714977376,23.1391714977376,23.1391714977376,23.1391714977376,84.8379554208299,0.0,1.0
2021-08-12,25.83,25.83,25.83,25.83,53,23.1391714977376,23.1391714977376,23.1391714977376,23.1391714977376,59.1633110171577,0.0,1.0
2021-08-13,25.765,25.81,25.765,25.79,699,23.080942843175,23.1212549886414,23.080942843175,23.1033384795452,780.28593209421,0.0,1.0
2021-08-16,25.745,25.789,25.745,25.78,459,23.0630263340788,23.1024426540904,23.0630263340788,23.0943802249971,512.376599186327,0.0,1.0
2021-08-17,25.75,25.78,25.73,25.78,872,23.0675054613529,23.0943802249971,23.0495889522567,23.0943802249971,973.403909565308,0.0,1.0
2021-08-18,25.75,25.75,25.75,25.75,61,23.0675054613529,23.0675054613529,23.0675054613529,23.0675054613529,68.0936221140869,0.0,1.0
2021-08-19,25.74,25.77,25.74,25.77,362,23.0585472068048,23.085421970449,23.0585472068048,23.085421970449,404.096577136057,0.0,1.0
2021-08-20,25.7408,25.78,25.7408,25.77,5644,23.0592638671686,23.0943802249971,23.0592638671686,23.085421970449,6300.33447888372,0.0,1.0
2021-08-23,25.7408,25.7408,25.7408,25.7408,0,23.0880377807771,23.0880377807771,23.0880377807771,23.0880377807771,0,0.03212,1.0
2021-08-24,25.7408,25.7408,25.7408,25.7408,0,23.0880377807771,23.0880377807771,23.0880377807771,23.0880377807771,0,0.0,1.0
2021-08-25,25.685,25.7,25.685,25.69,814,23.0379883453218,23.0514424946377,23.0379883453218,23.0424730617605,907.52672006823,0.0,1.0
2021-08-26,25.67,25.7,25.65,25.7,837,23.0245341960059,23.0514424946377,23.0065953302513,23.0514424946377,933.169366949763,0.0,1.0
2021-08-27,25.72,25.73,25.72,25.73,358,23.0693813603923,23.0783507932696,23.0693813603923,23.0783507932696,399.133373199541,0.0,1.0
2021-08-30,25.695,25.695,25.66,25.67,5144,23.0469577781991,23.0469577781991,23.0155647631286,23.0245341960059,5735.03371993977,0.0,1.0
2021-08-31,25.695,25.695,25.695,25.695,0,23.0469577781991,23.0469577781991,23.0469577781991,23.0469577781991,0,0.0,1.0
2021-09-01,25.695,25.695,25.695,25.695,10,23.0469577781991,23.0469577781991,23.0469577781991,23.0469577781991,11.1489769050151,0.0,1.0
2021-09-02,25.695,25.695,25.695,25.695,2,23.0469577781991,23.0469577781991,23.0469577781991,23.0469577781991,2.22979538100302,0.0,1.0
2021-09-03,25.695,25.695,25.695,25.695,55,23.0469577781991,23.0469577781991,23.0469577781991,23.0469577781991,61.3193729775831,0.0,1.0
2021-09-07,25.535,25.62,25.535,25.62,3376,22.9034468521624,22.9796870316194,22.9034468521624,22.9796870316194,3763.89460313311,0.0,1.0
2021-09-08,25.535,25.535,25.535,25.535,96,22.9034468521624,22.9034468521624,22.9034468521624,22.9034468521624,107.030178288145,0.0,1.0
2021-09-09,25.535,25.535,25.535,25.535,0,22.9034468521624,22.9034468521624,22.9034468521624,22.9034468521624,0,0.0,1.0
2021-09-10,25.625,25.67,25.6,25.67,241,22.9841717480581,23.0245341960059,22.9617481658648,23.0245341960059,268.690343410864,0.0,1.0
2021-09-13,25.65,25.68,25.65,25.655,2064,23.0065953302513,23.0335036288832,23.0065953302513,23.0110800466899,2301.14883319512,0.0,1.0
2021-09-14,25.65,25.65,25.65,25.65,96,23.0065953302513,23.0065953302513,23.0065953302513,23.0065953302513,107.030178288145,0.0,1.0
2021-09-15,25.635,25.635,25.61,25.61,409,22.9931411809354,22.9931411809354,22.9707175987421,22.9707175987421,455.993155415117,0.0,1.0
2021-09-16,25.635,25.635,25.635,25.635,29,22.9931411809354,22.9931411809354,22.9931411809354,22.9931411809354,32.3320330245437,0.0,1.0
2021-09-17,25.63,25.66,25.615,25.615,1323,22.9886564644967,23.0155647631286,22.9752023151808,22.9752023151808,1475.0096445335,0.0,1.0
2021-09-20,25.665,25.69,25.63,25.66,1554,23.0479444158156,23.0703951701657,23.0165133597255,23.0434542649456,1730.45410386498,0.0311,1.0
2021-09-21,25.635,25.635,25.61,25.61,158,23.0210035105955,23.0210035105955,22.9985527562454,22.9985527562454,175.9406360429,0.0,1.0
2021-09-22,25.635,25.66,25.635,25.64,1058,23.0210035105955,23.0434542649456,23.0210035105955,23.0254936614655,1178.1341324898,0.0,1.0
2021-09-23,25.635,25.635,25.635,25.635,1,23.0210035105955,23.0210035105955,23.0210035105955,23.0210035105955,1.11354832938544,0.0,1.0
2021-09-24,25.52,25.52,25.5,25.5,249,22.917730040585,22.917730040585,22.8997694371049,22.8997694371049,277.273534016975,0.0,1.0
2021-09-27,25.52,25.52,25.52,25.52,5,22.917730040585,22.917730040585,22.917730040585,22.917730040585,5.56774164692721,0.0,1.0
2021-09-28,25.365,25.38,25.33,25.38,1184,22.7785353636144,22.7920058162244,22.7471043075242,22.7920058162244,1318.44122199236,0.0,1.0
2021-09-29,25.365,25.365,25.365,25.365,69,22.7785353636144,22.7785353636144,22.7785353636144,22.7785353636144,76.8348347275954,0.0,1.0
2021-09-30,25.335,25.37,25.335,25.36,923,22.7515944583942,22.7830255144844,22.7515944583942,22.7740452127443,1027.80510802277,0.0,1.0
2021-10-01,25.325,25.35,25.325,25.35,511,22.7426141566542,22.7650649110043,22.7426141566542,22.7650649110043,569.023196315961,0.0,1.0
2021-10-04,25.325,25.325,25.325,25.325,65,22.7426141566542,22.7426141566542,22.7426141566542,22.7426141566542,72.3806414100538,0.0,1.0
2021-10-05,25.285,25.305,25.285,25.305,228,22.706692949694,22.7246535531741,22.706692949694,22.7246535531741,253.889019099881,0.0,1.0
2021-10-06,25.3,25.33,25.3,25.31,6914,22.7201634023041,22.7471043075242,22.7201634023041,22.7291437040441,7699.07314937095,0.0,1.0
2021-10-07,25.26,25.3,25.26,25.3,1181,22.6842421953439,22.7201634023041,22.6842421953439,22.7201634023041,1315.10057700421,0.0,1.0
2021-10-08,25.225,25.24,25.225,25.24,558,22.6528111392538,22.6662815918639,22.6528111392538,22.6662815918639,621.359967797077,0.0,1.0
2021-10-11,25.225,25.225,25.225,25.225,7,22.6528111392538,22.6528111392538,22.6528111392538,22.6528111392538,7.79483830569809,0.0,1.0
2021-10-12,25.225,25.225,25.225,25.225,66,22.6528111392538,22.6528111392538,22.6528111392538,22.6528111392538,73.4941897394392,0.0,1.0
2021-10-13,25.25,25.265,25.23,25.23,1449,22.6752618936039,22.688732346214,22.6573012901238,22.6573012901238,1613.53152927951,0.0,1.0
2021-10-14,25.26,25.26,25.23,25.24,529,22.6842421953439,22.6842421953439,22.6573012901238,22.6662815918639,589.0670662449,0.0,1.0
2021-10-15,25.26,25.26,25.26,25.26,112,22.6842421953439,22.6842421953439,22.6842421953439,22.6842421953439,124.71741289117,0.0,1.0
2021-10-18,25.26,25.26,25.26,25.26,58,22.7132306093608,22.7132306093608,22.7132306093608,22.7132306093608,64.5033736150329,0.03228,1.0
2021-10-19,25.215,25.24,25.215,25.215,1529,22.6727676094629,22.6952470538506,22.6727676094629,22.6727676094629,1700.44238374802,0.0,1.0
2021-10-20,25.215,25.215,25.215,25.215,159,22.6727676094629,22.6727676094629,22.6727676094629,22.6727676094629,176.828213875693,0.0,1.0
2021-10-21,25.135,25.17,25.135,25.17,1222,22.6008333874221,22.632304609565,22.6008333874221,22.632304609565,1359.01935444087,0.0,1.0
2021-10-22,25.125,25.14,25.105,25.105,1470,22.5918416096671,22.6053292762997,22.5738580541569,22.5738580541569,1634.82688300169,0.0,1.0
2021-10-25,25.13,25.16,25.1,25.1,2038,22.5963374985446,22.6233128318099,22.5693621652793,22.5693621652793,2266.5150935765,0.0,1.0
2021-10-26,25.13,25.13,25.13,25.13,200,22.5963374985446,22.5963374985446,22.5963374985446,22.5963374985446,222.425426258734,0.0,1.0
2021-10-27,25.195,25.23,25.195,25.22,10377,22.6547840539527,22.6862552760955,22.6547840539527,22.6772634983404,11540.5432414344,0.0,1.0
2021-10-28,25.195,25.22,25.18,25.19,2010,22.6547840539527,22.6772634983404,22.6412963873201,22.6502881650751,2235.37553390028,0.0,1.0
2021-10-29,25.2392,25.26,25.19,25.23,1909,22.6945277116302,22.7132306093608,22.6502881650751,22.6862552760955,2123.05069363962,0.0,1.0
2021-11-01,25.215,25.24,25.215,25.24,910,22.6727676094629,22.6952470538506,22.6727676094629,22.6952470538506,1012.03568947724,0.0,1.0
2021-11-02,25.215,25.215,25.215,25.215,118,22.6727676094629,22.6727676094629,22.6727676094629,22.6727676094629,131.231001492653,0.0,1.0
2021-11-03,25.265,25.29,25.265,25.265,2016,22.7177264982383,22.7402059426261,22.7177264982383,22.7177264982383,2242.04829668804,0.0,1.0
2021-11-04,25.265,25.265,25.265,25.265,117,22.7177264982383,22.7177264982383,22.7177264982383,22.7177264982383,130.11887436136,0.0,1.0
2021-11-05,25.265,25.265,25.265,25.265,1,22.7177264982383,22.7177264982383,22.7177264982383,22.7177264982383,1.11212713129367,0.0,1.0
2021-11-08,25.42,25.44,25.42,25.44,191,22.8570990534423,22.8750826089524,22.8570990534423,22.8750826089524,212.416282077091,0.0,1.0
2021-11-09,25.42,25.42,25.42,25.42,19,22.8570990534423,22.8570990534423,22.8570990534423,22.8570990534423,21.1304154945797,0.0,1.0
2021-11-10,25.51,25.56,25.51,25.56,1179,22.9380250532381,22.9829839420135,22.9380250532381,22.9829839420135,1311.19788779524,0.0,1.0
2021-11-11,25.51,25.51,25.51,25.51,20,22.9380250532381,22.9380250532381,22.9380250532381,22.9380250532381,22.2425426258734,0.0,1.0
2021-11-12,25.51,25.51,25.51,25.51,21,22.9380250532381,22.9380250532381,22.9380250532381,22.9380250532381,23.3546697571671,0.0,1.0
2021-11-15,25.49,25.53,25.49,25.528,3754,22.9200414977279,22.9560086087483,22.9200414977279,22.9542102531972,4174.92525087644,0.0,1.0
2021-11-16,25.455,25.52,25.455,25.52,960,22.8885702755851,22.9470168309932,22.8885702755851,22.9470168309932,1067.64204604192,0.0,1.0
2021-11-17,25.455,25.455,25.4107,25.4107,615,22.8885702755851,22.8885702755851,22.84873670013,22.84873670013,683.958185745606,0.0,1.0
2021-11-18,25.455,25.48,25.455,25.48,667,22.8885702755851,22.9110497199728,22.8885702755851,22.9110497199728,741.788796572877,0.0,1.0
2021-11-19,25.495,25.54,25.495,25.53,6507,22.9245373866054,22.9650003865033,22.9245373866054,22.9560086087483,7236.61124332792,0.0,1.0
2021-11-22,25.45,25.51,25.45,25.51,2264,22.9122006675254,22.9662176435589,22.9122006675254,22.9662176435589,2514.76498639722,0.03128,1.0
2021-11-23,25.45,25.45,25.45,25.45,29,22.9122006675254,22.9122006675254,22.9122006675254,22.9122006675254,32.212095673816,0.0,1.0
2021-11-24,25.445,25.48,25.445,25.46,3696,22.907699252856,22.9392091555422,22.907699252856,22.9212034968644,4105.37605553186,0.0,1.0
2021-11-26,25.445,25.445,25.445,25.445,1,22.907699252856,22.907699252856,22.907699252856,22.907699252856,1.11076191978676,0.0,1.0
2021-11-29,25.54,25.56,25.54,25.56,295,22.9932261315756,23.0112317902535,22.9932261315756,23.0112317902535,327.674766337094,0.0,1.0
2021-11-30,25.585,25.62,25.58,25.62,2148,23.0337388636007,23.0652487662869,23.0292374489313,23.0652487662869,2385.91660370196,0.0,1.0
2021-12-01,25.585,25.585,25.585,25.585,42,23.0337388636007,23.0337388636007,23.0337388636007,23.0337388636007,46.6520006310439,0.0,1.0
2021-12-02,25.59,25.62,25.59,25.61,2671,23.0382402782702,23.0652487662869,23.0382402782702,23.056245936948,2966.84508775043,0.0,1.0
2021-12-03,25.645,25.67,25.6165,25.6299,7148,23.0877558396342,23.1102629129815,23.0620977760183,23.0741615673324,7939.72620263574,0.0,1.0
2021-12-06,25.585,25.59,25.585,25.59,694,23.0337388636007,23.0382402782702,23.0337388636007,23.0382402782702,770.868772332011,0.0,1.0
2021-12-07,25.575,25.69,25.575,25.69,1842,23.0247360342618,23.1282685716593,23.0247360342618,23.1282685716593,2046.02345624721,0.0,1.0
2021-12-08,25.585,25.62,25.585,25.61,1604,23.0337388636007,23.0652487662869,23.0337388636007,23.056245936948,1781.66211933796,0.0,1.0
2021-12-09,25.58,25.6095,25.58,25.6,703,23.0292374489313,23.0557957954811,23.0292374489313,23.0472431076091,780.86562961009,0.0,1.0
2021-12-10,25.635,25.635,25.635,25.635,176,23.0787530102953,23.0787530102953,23.0787530102953,23.0787530102953,195.494097882469,0.0,1.0
2021-12-13,25.67,25.68,25.67,25.68,1126,23.1102629129815,23.1192657423204,23.1102629129815,23.1192657423204,1250.71792167989,0.0,1.0
2021-12-14,25.65,25.67,25.65,25.67,402,23.0922572543036,23.1102629129815,23.0922572543036,23.1102629129815,446.526291754277,0.0,1.0
2021-12-15,25.635,25.67,25.635,25.65,2743,23.0787530102953,23.1102629129815,23.0787530102953,23.0922572543036,3046.81994597507,0.0,1.0
2021-12-16,25.635,25.635,25.635,25.635,23,23.0787530102953,23.0787530102953,23.0787530102953,23.0787530102953,25.5475241550954,0.0,1.0
2021-12-17,25.66,25.7,25.66,25.69,3335,23.1012600836426,23.1372714009982,23.1012600836426,23.1282685716593,3704.39100248883,0.0,1.0
2021-12-20,25.625,25.66,25.625,25.66,680,23.0991984357239,23.1307485604166,23.0991984357239,23.1307485604166,754.35518026684,0.03271,1.0
2021-12-21,25.5854,25.62,25.5854,25.595,4327,23.0635017232145,23.0946912750536,23.0635017232145,23.0721554717016,4800.13950737442,0.0,1.0
2021-12-22,25.63,25.65,25.63,25.65,354,23.1037055963943,23.1217342390759,23.1037055963943,23.1217342390759,392.70843208009,0.0,1.0
2021-12-23,25.63,25.63,25.63,25.63,79,23.1037055963943,23.1037055963943,23.1037055963943,23.1037055963943,87.6383224133534,0.0,1.0
2021-12-27,25.62,25.65,25.62,25.64,13692,23.0946912750536,23.1217342390759,23.0946912750536,23.1127199177351,15189.1634238434,0.0,1.0
2021-12-28,25.62,25.62,25.62,25.62,0,23.0946912750536,23.0946912750536,23.0946912750536,23.0946912750536,0,0.0,1.0
2021-12-29,25.61,25.64,25.61,25.64,12298,23.0856769537128,23.1127199177351,23.0856769537128,23.1127199177351,13642.7353042964,0.0,1.0
2021-12-30,25.67,25.67,25.65,25.65,3338,23.1397628817574,23.1397628817574,23.1217342390759,23.1217342390759,3702.99645842751,0.0,1.0
2021-12-31,25.67,25.67,25.67,25.67,14,23.1397628817574,23.1397628817574,23.1397628817574,23.1397628817574,15.5308419466702,0.0,1.0
2022-01-03,25.61,25.62,25.59,25.59,4894,23.0856769537128,23.0946912750536,23.0676483110312,23.0676483110312,5429.13860621456,0.0,1.0
2022-01-04,25.5817,25.61,25.5817,25.6094,2307,23.0601664243184,23.0856769537128,23.0601664243184,23.0851360944323,2559.26088364058,0.0,1.0
2022-01-05,25.58,25.58,25.58,25.58,916,23.0586339896905,23.0586339896905,23.0586339896905,23.0586339896905,1016.16080165356,0.0,1.0
2022-01-06,25.495,25.53,25.495,25.53,5468,22.9820122582939,23.0135623829866,22.9820122582939,23.0135623829866,6065.90312602805,0.0,1.0
2022-01-07,25.465,25.465,25.465,25.465,5412,22.9549692942716,22.9549692942716,22.9549692942716,22.9549692942716,6003.77975824137,0.0,1.0
2022-01-10,25.335,25.43,25.335,25.43,4238,22.8377831168416,22.9234191695789,22.8377831168416,22.9234191695789,4701.40772642774,0.0,1.0
2022-01-11,25.2878,25.33,25.2878,25.33,1359,22.7952355201132,22.8332759561712,22.7952355201132,22.8332759561712,1507.60101468034,0.0,1.0
2022-01-12,25.2878,25.2878,25.2878,25.2878,641,22.7952355201132,22.7952355201132,22.7952355201132,22.7952355201132,711.090691986827,0.0,1.0
2022-01-13,25.315,25.33,25.26,25.26,7939,22.8197544741601,22.8332759561712,22.7701757067858,22.7701757067858,8807.09672961532,0.0,1.0
2022-01-14,25.315,25.315,25.315,25.315,22,22.8197544741601,22.8197544741601,22.8197544741601,22.8197544741601,24.4056087733388,0.0,1.0
2022-01-18,25.1625,25.19,25.15,25.19,574,22.6822860737133,22.7070754574004,22.6710181720374,22.7070754574004,636.764519813479,0.0,1.0
2022-01-19,25.15,25.15,25.15,25.15,622,22.6710181720374,22.6710181720374,22.6710181720374,22.6710181720374,690.013120773489,0.0,1.0
2022-01-20,25.17,25.21,25.155,25.18,84859,22.6890468147189,22.725104100082,22.6755253327077,22.6980611360597,94137.9797680347,0.0,1.0
2022-01-21,25.115,25.17,25.115,25.17,320,22.6394680473447,22.6890468147189,22.6394680473447,22.6890468147189,354.990673066747,0.0,1.0
2022-01-24,25.01,25.08,25.01,25.08,5252,22.5751057929716,22.638290815183,22.5751057929716,22.638290815183,5818.46752810764,0.0336,1.0
2022-01-25,24.985,25.03,24.985,25.005,2799,22.5525397136103,22.5931586564605,22.5525397136103,22.5705925770993,3100.89310951511,0.0,1.0
2022-01-26,24.8123,24.94,24.8123,24.91,5722,22.396653237383,22.5119207707601,22.396653237383,22.4848414755267,6339.16054756892,0.0,1.0
2022-01-27,24.79,24.8301,24.79,24.8301,1797,22.3765242945928,22.4127202858882,22.3765242945928,22.4127202858882,1990.8199063232,0.0,1.0
2022-01-28,24.79,24.79,24.79,24.79,0,22.3765242945928,22.3765242945928,22.3765242945928,22.3765242945928,0,0.0,1.0
2022-01-31,24.61,24.62,24.6,24.6,783,22.2140485231919,22.2230749549364,22.2050220914474,22.2050220914474,867.452413272715,0.0,1.0
2022-02-01,24.685,24.685,24.63,24.63,578,22.2817467612756,22.2817467612756,22.2321013866809,22.2321013866809,640.341628188542,0.0,1.0
2022-02-02,24.78,24.8,24.78,24.78,1075,22.3674978628483,22.3855507263373,22.3674978628483,22.3674978628483,1190.94679983163,0.0,1.0
2022-02-03,24.805,24.84,24.805,24.82,2256,22.3900639422095,22.4216564533152,22.3900639422095,22.4036035898262,2499.3264934141,0.0,1.0
2022-02-04,24.755,24.77,24.74,24.77,912,22.344931783487,22.3584714311038,22.3313921358703,22.3584714311038,1010.36602925251,0.0,1.0
2022-02-07,24.76,24.76,24.74,24.74,699,22.3494449993593,22.3494449993593,22.3313921358703,22.3313921358703,774.392384262614,0.0,1.0
2022-02-08,24.66,24.7261,24.648,24.7261,2150,22.2591806819144,22.3188453957455,22.248348963821,22.3188453957455,2381.89359966326,0.0,1.0
2022-02-09,24.66,24.661,24.66,24.66,9071,22.2591806819144,22.2600833250888,22.2591806819144,22.2591806819144,10049.3752756025,0.0,1.0
2022-02-10,24.465,24.576,24.465,24.576,819,22.0831652628968,22.1833586552607,22.0831652628968,22.1833586552607,907.335282848471,0.0,1.0
2022-02-11,24.465,24.465,24.465,24.465,65,22.0831652628968,22.0831652628968,22.0831652628968,22.0831652628968,72.0107367340056,0.0,1.0
2022-02-14,24.295,24.4,24.28,24.399,5446,21.9297159232405,22.0244934565576,21.9161762756237,22.0235908133832,6033.39188082145,0.0,1.0
2022-02-15,24.265,24.29,24.265,24.29,254,21.902636628007,21.9252027073682,21.902636628007,21.9252027073682,281.39580200673,0.0,1.0
2022-02-16,24.25,24.28,24.25,24.28,356,21.8890969803903,21.9161762756237,21.8890969803903,21.9161762756237,394.397265804707,0.0,1.0
2022-02-17,24.345,24.345,24.27,24.27,605,21.9748480819629,21.9748480819629,21.9071498438792,21.9071498438792,670.25378037036,0.0,1.0
2022-02-18,24.365,24.39,24.365,24.365,285,21.9929009454519,22.0154670248131,21.9929009454519,21.9929009454519,315.739384141409,0.0,1.0
2022-02-22,24.365,24.365,24.365,24.365,27,22.0211988089709,22.0211988089709,22.0211988089709,22.0211988089709,29.8737142199545,0.03135,1.0
2022-02-23,24.325,24.35,24.3001,24.35,989,21.9850466254142,22.0076417401371,21.9625418911501,22.0076417401371,1094.26308753834,0.0,1.0
2022-02-24,24.405,24.47,24.405,24.47,103,22.0573509925276,22.1160982908072,22.0573509925276,22.1160982908072,113.962687579827,0.0,1.0
2022-02-25,24.365,24.4,24.36,24.4,375,22.0211988089709,22.052831969583,22.0166797860263,22.052831969583,414.912697499369,0.0,1.0
2022-02-28,24.415,24.4328,24.4,24.41,1206,22.0663890384167,22.0824767600995,22.052831969583,22.0618700154722,1334.35923515797,0.0,1.0
2022-03-01,24.505,24.505,24.44,24.465,805,22.1477314514193,22.1477314514193,22.0889841531397,22.1115792678626,890.679257298646,0.0,1.0
2022-03-02,24.3925,24.48,24.37,24.48,2002,22.0460534351661,22.1251363366964,22.0257178319155,22.1251363366964,2215.08058771663,0.0,1.0
2022-03-03,24.365,24.42,24.365,24.42,718,22.0211988089709,22.0709080613613,22.0211988089709,22.0709080613613,794.419511478791,0.0,1.0
2022-03-04,24.29,24.3,24.28,24.28,1313,21.9534134648021,21.9624515106913,21.9443754189129,21.9443754189129,1452.74765817779,0.0,1.0
2022-03-07,24.24,24.3,24.24,24.3,3299,21.9082232353562,21.9624515106913,21.9082232353562,21.9624515106913,3650.12530413445,0.0,1.0
2022-03-08,24.09,24.09,24.02,24.04,5834,21.7726525470186,21.7726525470186,21.7093862257944,21.7274623175727,6454.93513923019,0.0,1.0
2022-03-09,24.02,24.05,23.99,24.05,1791,21.7093862257944,21.7365003634619,21.6822720881269,21.7365003634619,1981.62304325699,0.0,1.0
2022-03-10,23.92,23.98,23.88,23.98,9772,21.6190057669027,21.6732340422377,21.582853583346,21.6732340422377,10812.0716799035,0.0,1.0
2022-03-11,23.825,23.889,23.825,23.889,778,21.5331443309555,21.5909878246462,21.5331443309555,21.5909878246462,860.805543078692,0.0,1.0
2022-03-14,23.825,23.825,23.825,23.825,41,21.5331443309555,21.5331443309555,21.5331443309555,21.5331443309555,45.363788259931,0.0,1.0
2022-03-15,23.825,23.825,23.825,23.825,0,21.5331443309555,21.5331443309555,21.5331443309555,21.5331443309555,0,0.0,1.0
2022-03-16,23.545,23.57,23.48,23.57,1161,21.2800790460587,21.3026741607816,21.221331747779,21.3026741607816,1284.56971145804,0.0,1.0
2022-03-17,23.575,23.6,23.575,23.6,487,21.3071931837262,21.3297882984491,21.3071931837262,21.3297882984491,538.83328981918,0.0,1.0
2022-03-18,23.6484,23.69,23.6484,23.66,5323,21.3735324405527,21.4111307114517,21.3735324405527,21.3840165737842,5889.54743677105,0.0,1.0
2022-03-21,23.46,23.5,23.455,23.5,893,21.2351238058059,21.2713303255089,21.230597990843,21.2713303255089,986.562649296733,0.03526,1.0
2022-03-22,23.365,23.42,23.365,23.391,5830,21.1491333215113,21.1989172861029,21.1491333215113,21.1726675593182,6440.82894221719,0.0,1.0
2022-03-23,23.3278,23.3278,23.28,23.32,2589,21.1154612581875,21.1154612581875,21.0721944671424,21.1084009868454,2860.2583415781,0.0,1.0
2022-03-24,23.2256,23.27,23.2256,23.27,406,21.0229536003464,21.0631428372167,21.0229536003464,21.0631428372167,448.53800180792,0.0,1.0
2022-03-25,23.15,23.2,23.12,23.19,11852,20.9545232781077,20.9997814277365,20.9273683883305,20.9907297978107,13093.7743779002,0.0,1.0
2022-03-28,23.135,23.2399,23.135,23.2399,589,20.9409458332191,21.0358974311402,20.9409458332191,21.0358974311402,650.711534642526,0.0,1.0
2022-03-29,23.115,23.16,23.115,23.14,368,20.9228425733676,20.9635749080335,20.9228425733676,20.945471648182,406.556612476145,0.0,1.0
2022-03-30,23.195,23.2,23.09,23.09,829,20.9952556127736,20.9997814277365,20.9002134985532,20.9002134985532,915.857151474794,0.0,1.0
2022-03-31,23.1819,23.25,23.1819,23.24,3367,20.9833979775708,21.0450395773652,20.9833979775708,21.0359879474394,3719.77204947604,0.0,1.0
2022-04-01,23.2281,23.29,23.19,23.2,16060,21.0252165078278,21.0812460970682,20.9907297978107,20.9997814277365,17742.6608596926,0.0,1.0
2022-04-04,23.25,23.28,23.22,23.22,6719,21.0450395773652,21.0721944671424,21.0178846875879,21.0178846875879,7422.97249790005,0.0,1.0
2022-04-05,23.095,23.14,23.09,23.14,11328,20.9047393135161,20.945471648182,20.9002134985532,20.945471648182,12514.8731144831,0.0,1.0
2022-04-06,22.92,22.99,22.92,22.93,10032,20.7463357898155,20.8096971992957,20.7463357898155,20.7553874197412,11083.0867835888,0.0,1.0
2022-04-07,22.915,22.94,22.875,22.875,15053,20.7418099748526,20.764439049667,20.7056034551496,20.7056034551496,16630.1540424006,0.0,1.0
2022-04-08,22.82,22.87,22.82,22.87,6580,20.655819490558,20.7010776401868,20.655819490558,20.7010776401868,7269.40899481804,0.0,1.0
2022-04-11,22.7358,22.89,22.7358,22.88,989,20.5796047665832,20.7191809000382,20.5796047665832,20.7101292701125,1092.62089602964,0.0,1.0
2022-04-12,22.685,22.75,22.685,22.75,11274,20.5336224865604,20.5924580810778,20.5336224865604,20.5924580810778,12455.2153506958,0.0,1.0
2022-04-13,22.71,22.76,22.71,22.74,7364,20.5562515613748,20.6015097110035,20.5562515613748,20.583406451152,8135.55134313677,0.0,1.0
2022-04-14,22.53,22.55,22.53,22.55,498,20.3933222227113,20.4114254825628,20.3933222227113,20.4114254825628,550.177154926957,0.0,1.0
2022-04-18,22.435,22.45,22.435,22.45,171,20.3380891769044,20.3516871861602,20.3380891769044,20.3516871861602,188.630552586845,0.03398,1.0
2022-04-19,22.26,22.39,22.26,22.37,4616,20.1794457355869,20.297295149137,20.1794457355869,20.2791644701293,5091.9218171981,0.0,1.0
2022-04-20,22.27,22.31,22.22,22.25,7434,20.1885110750907,20.2247724331062,20.1431843775714,20.170380396083,8200.46507561758,0.0,1.0
2022-04-21,22.215,22.2199,22.13,22.19,10201,20.1386517078195,20.1430937241764,20.0615963220367,20.1159883590599,11252.750099055,0.0,1.0
2022-04-22,22.17,22.24,22.13,22.2203,3872,20.0978576800522,20.1613150565792,20.0615963220367,20.1434563377566,4271.21344804831,0.0,1.0
2022-04-25,22.135,22.21,22.07,22.2018,7116,20.0661289917887,20.1341190380676,20.0072042850136,20.1266854596744,7849.67843396482,0.0,1.0
2022-04-26,22.17,22.18,22.17,22.18,1367,20.0978576800522,20.106923019556,20.0978576800522,20.106923019556,1507.94131804805,0.0,1.0
2022-04-27,22.15,22.15,22.06,22.08,3542,20.0797270010444,20.0797270010444,19.9981389455097,20.0162696245174,3907.18957463512,0.0,1.0
2022-04-28,22.0768,22.08,22.03,22.03,15573,20.0133687158762,20.0162696245174,19.9709429269982,19.9709429269982,17178.6175171634,0.0,1.0
2022-04-29,22.035,22.035,22.035,22.035,96,19.9754755967501,19.9754755967501,19.9754755967501,19.9754755967501,105.897854083843,0.0,1.0
2022-05-02,21.915,21.95,21.88,21.95,9151,19.8666915227038,19.8984202109673,19.8349628344403,19.8984202109673,10094.492320013,0.0,1.0
2022-05-03,21.96,21.99,21.96,21.98,7486,19.9074855504712,19.9346815689827,19.9074855504712,19.9256162294789,8257.82641324629,0.0,1.0
2022-05-04,21.96,21.98,21.8418,21.8418,3337,19.9074855504712,19.9256162294789,19.8003332375356,19.8003332375356,3681.05353206023,0.0,1.0
2022-05-05,21.845,21.845,21.74,21.75,27211,19.8032341461768,19.8032341461768,19.7080480813863,19.7171134208901,30016.5261195358,0.0,1.0
2022-05-06,21.75,21.75,21.67,21.67,2464,19.7171134208901,19.7171134208901,19.6445907048593,19.6445907048593,2718.0449214853,0.0,1.0
2022-05-09,21.705,21.705,21.705,21.705,4,19.6763193931228,19.6763193931228,19.6763193931228,19.6763193931228,4.41241058682677,0.0,1.0
2022-05-10,21.595,21.74,21.595,21.6614,6393,19.5766006585804,19.7080480813863,19.5766006585804,19.636794512886,7052.13522039588,0.0,1.0
2022-05-11,21.5733,21.5733,21.53,21.57,911,19.556928871857,19.556928871857,19.5176759518053,19.5539373098207,1004.9265111498,0.0,1.0
2022-05-12,21.53,21.63,21.53,21.63,1223,19.5176759518053,19.6083293468439,19.5176759518053,19.6083293468439,1349.09453692229,0.0,1.0
2022-05-13,21.375,21.435,21.375,21.435,1232,19.3771631894955,19.4315552265186,19.3771631894955,19.4315552265186,1359.02246074265,0.0,1.0
2022-05-16,21.405,21.45,21.3801,21.449,2311,19.4043592080071,19.4451532357744,19.3817865126425,19.444246701824,2549.27021653917,0.0,1.0
2022-05-17,21.315,21.37,21.315,21.37,6989,19.3227711524723,19.3726305197436,19.3227711524723,19.3726305197436,7709.5843978331,0.0,1.0
2022-05-18,21.16,21.29,21.16,21.26,3058,19.1822583901625,19.3001078037127,19.1822583901625,19.2729117852011,3373.28789362908,0.0,1.0
2022-05-19,21.31,21.34,21.2354,21.31,6372,19.3182384827204,19.345434501232,19.2506110500216,19.3182384827204,7028.97006481506,0.0,1.0
2022-05-20,21.505,21.55,21.37,21.37,6452,19.4950126030456,19.535806630813,19.3726305197436,19.3726305197436,7117.2182765516,0.0,1.0
2022-05-23,21.53,21.559,21.53,21.53,549,19.5521242419199,19.5784601268719,19.5521242419199,19.5521242419199,604.53635900379,0.038,1.0
2022-05-24,21.845,21.87,21.8,21.8,1455,19.838186440536,19.8608897896326,19.7973204121623,19.7973204121623,1602.18652522862,0.0,1.0
2022-05-25,22.22,22.22,22.15,22.15,2926,20.1787366769838,20.1787366769838,20.1151672995135,20.1151672995135,3221.99159643914,0.0,1.0
2022-05-26,22.355,22.37,22.31,22.37,4130,20.301334762105,20.3149567715629,20.2604687337312,20.3149567715629,4547.78718157677,0.0,1.0
2022-05-27,22.465,22.465,22.44,22.46,2002,20.4012294981297,20.4012294981297,20.3785261490331,20.3966888283103,2204.52056598467,0.0,1.0
2022-05-31,22.4913,22.59,22.4913,22.55,1005,20.4251134213792,20.5147462436122,20.4251134213792,20.4784208850578,1106.66491948781,0.0,1.0
2022-06-01,22.54,22.56,22.49,22.509,1914,20.4693395454192,20.4875022246964,20.4239328472262,20.4411873925395,2107.61856308425,0.0,1.0
2022-06-02,22.57,22.62,22.57,22.62,2067,20.496583564335,20.5419902625281,20.496583564335,20.5419902625281,2276.09590903613,0.0,1.0
2022-06-03,22.5358,22.56,22.5299,22.5499,2848,20.465525382771,20.4875022246964,20.4601673923842,20.4783300716614,3136.1011847774,0.0,1.0
2022-06-06,22.455,22.48,22.455,22.48,684,20.392148158491,20.4148515075876,20.392148158491,20.4148515075876,753.192840726034,0.0,1.0
2022-06-07,22.405,22.48,22.405,22.48,171,20.346741460298,20.4148515075876,20.346741460298,20.4148515075876,188.298210181508,0.0,1.0
2022-06-08,22.3343,22.39,22.3343,22.34,15246,20.2825363890531,20.3331194508401,20.2825363890531,20.2877127526471,16788.2720024986,0.0,1.0
2022-06-09,22.13,22.18,22.13,22.18,252,20.0970046202363,20.1424113184294,20.0970046202363,20.1424113184294,277.492099214854,0.0,1.0
2022-06-10,22.015,22.03,22.01,22.01,11558,19.9925692143924,20.0061912238503,19.9880285445731,19.9880285445731,12727.1971536717,0.0,1.0
2022-06-13,21.24,21.79,21.22,21.79,14418,19.2887653924003,19.7882390725237,19.2706027131231,19.7882390725237,15876.5122479356,0.0,1.0
2022-06-14,21.225,21.27,21.225,21.269,435,19.2751433829424,19.3160094113162,19.2751433829424,19.3151012773523,479.004218882785,0.0,1.0
2022-06-15,21.2941,21.38,21.28,21.38,1984,19.3378954398452,19.4159041473408,19.3250907509548,19.4159041473408,2184.69970175504,0.0,1.0
2022-06-16,21.365,21.38,21.2645,21.28,5630,19.4022821378829,19.4159041473408,19.3110146745149,19.3250907509548,6199.52586737949,0.0,1.0
2022-06-17,21.3521,21.39,21.32,21.39,757,19.3905672097491,19.4249854869794,19.3614161095092,19.4249854869794,833.577456768432,0.0,1.0
2022-06-21,21.285,21.41,21.28,21.34,18535,19.3627601477757,19.4764714476804,19.3582116957795,19.4127931197338,20375.0638849555,0.03648,1.0
2022-06-22,21.4144,21.49,21.4144,21.48,2828,19.4804740854371,19.5492466796195,19.4804740854371,19.5401497756271,3108.74996852733,0.0,1.0
2022-06-23,21.5211,21.57,21.505,21.57,7699,19.5775380510357,19.6220219115585,19.562892035608,19.6220219115585,8463.31895604384,0.0,1.0
2022-06-24,21.57,21.61,21.48,21.52,6154,19.6220219115585,19.658409527528,19.5401497756271,19.5765373915966,6764.93893434129,0.0,1.0
2022-06-27,21.52,21.57,21.52,21.56,3814,19.5765373915966,19.6220219115585,19.5765373915966,19.6129250075661,4192.63521215107,0.0,1.0
2022-06-28,21.465,21.465,21.465,21.465,179,19.5265044196385,19.5265044196385,19.5265044196385,19.5265044196385,196.770241996603,0.0,1.0
2022-06-29,21.6181,21.64,21.595,21.595,3004,19.6657780197618,19.6857002395051,19.6447641715394,19.6447641715394,3302.22238523908,0.0,1.0
2022-06-30,21.77,21.85,21.76,21.84,3707,19.803959991406,19.8767352233451,19.7948630874137,19.8676383193527,4075.0127769911,0.0,1.0
2022-07-01,21.945,21.945,21.945,21.945,71,19.9631558112726,19.9631558112726,19.9631558112726,19.9631558112726,78.0485317416693,0.0,1.0
2022-07-05,22.055,22.09,22.055,22.09,587,20.0632217551888,20.0950609191621,20.0632217551888,20.0950609191621,645.274480737462,0.0,1.0
2022-07-06,22.065,22.15,22.04,22.15,4137,20.0723186591812,20.1496423431164,20.0495763992002,20.1496423431164,4547.70106782091,0.0,1.0
2022-07-07,22.06,22.09,22.06,22.09,4017,20.067770207185,20.0950609191621,20.067770207185,20.0950609191621,4415.78805642655,0.0,1.0
2022-07-08,22.02,22.05,22.0,22.05,3006,20.0313825912155,20.0586733031926,20.0131887832307,20.0586733031926,3304.42093542897,0.0,1.0
2022-07-11,22.135,22.165,22.135,22.14,4522,20.1359969871278,20.1632876991049,20.1359969871278,20.140545439124,4970.92197937786,0.0,1.0
2022-07-12,22.2,22.22,22.1987,22.22,809,20.1951268630783,20.213320671063,20.1939442655593,20.213320671063,889.313551817046,0.0,1.0
2022-07-13,22.14,22.17,22.09,22.09,2940,20.140545439124,20.1678361511011,20.0950609191621,20.0950609191621,3231.86877916208,0.0,1.0
2022-07-14,22.165,22.165,22.16,22.16,666,20.1632876991049,20.1632876991049,20.1587392471088,20.1587392471088,732.117213238758,0.0,1.0
2022-07-15,22.16,22.2,22.16,22.17,3082,20.1587392471088,20.1951268630783,20.1587392471088,20.1678361511011,3387.96584264541,0.0,1.0
2022-07-18,22.12,22.12,22.1127,22.1127,116,20.1570108353502,20.1570108353502,20.1503586572716,20.1503586572716,127.296652314144,0.0381,1.0
2022-07-19,22.0976,22.2,22.07,22.12,370029,20.136598672479,20.2299114170332,20.1114479717983,20.1570108353502,406064.249647846,0.0,1.0
2022-07-20,22.14,22.2,22.08,22.2,6123,20.175235980771,20.2299114170332,20.1205605445087,20.2299114170332,6719.28794930603,0.0,1.0
2022-07-21,22.19,22.22,22.18,22.19,68382,20.2207988443228,20.248136562454,20.2116862716125,20.2207988443228,75041.3765391878,0.0,1.0
2022-07-22,22.29,22.32,22.26,22.32,38951,20.3119245714266,20.3392622895577,20.2845868532955,20.3392622895577,42744.2405542086,0.0,1.0
2022-07-25,22.21,22.24,22.2,22.23,5721,20.2390239897436,20.2663617078747,20.2299114170332,20.2572491351643,6278.13920594151,0.0,1.0
2022-07-26,22.21,22.26,22.21,22.25,6766,20.2390239897436,20.2845868532955,20.2390239897436,20.2754742805851,7424.90646170254,0.0,1.0
2022-07-27,22.32,22.34,22.28,22.32,55914,20.3392622895577,20.3574874349785,20.3028119987162,20.3392622895577,61359.1811852847,0.0,1.0
2022-07-28,22.425,22.44,22.425,22.429,4889,20.4349443030167,20.4486131620822,20.4349443030167,20.4385893321008,5365.11494106764,0.0,1.0
2022-07-29,22.44,22.445,22.44,22.44,22360,20.4486131620822,20.4531694484374,20.4486131620822,20.4486131620822,24537.5271184849,0.0,1.0
2022-08-01,22.49,22.51,22.49,22.509,2458,20.4941760256341,20.5124011710548,20.4941760256341,20.5114899137838,2697.37216713935,0.0,1.0
2022-08-02,22.44,22.54,22.44,22.52,3913,20.4486131620822,20.539738889186,20.4486131620822,20.5215137437652,4294.06724573486,0.0,1.0
2022-08-03,22.51,22.52,22.46,22.4893,5781,20.5124011710548,20.5215137437652,20.466838307503,20.4935381455444,6343.98230196608,0.0,1.0
2022-08-04,22.52,22.55,22.52,22.54,3104,20.5215137437652,20.5488514618963,20.5215137437652,20.539738889186,3406.28283433709,0.0,1.0
2022-08-05,22.355,22.39,22.33,22.38,5393,20.371156294044,20.4030502985303,20.3483748622681,20.39393772582,5918.19694767394,0.0,1.0
2022-08-08,22.415,22.44,22.415,22.44,759,20.4258317303063,20.4486131620822,20.4258317303063,20.4486131620822,832.915164710645,0.0,1.0
2022-08-09,22.395,22.43,22.395,22.4,12929,20.4076065848855,20.4395005893718,20.4076065848855,20.4121628712407,14188.0898083583,0.0,1.0
2022-08-10,22.38,22.48,22.38,22.45,13248,20.39393772582,20.4850634529237,20.39393772582,20.4577257347926,14538.1556022222,0.0,1.0
2022-08-11,22.315,22.39,22.315,22.39,496,20.3347060032025,20.4030502985303,20.3347060032025,20.4030502985303,544.302927136339,0.0,1.0
2022-08-12,22.4063,22.4063,22.35,22.38,969,20.4179037920483,20.4179037920483,20.3666000076888,20.39393772582,1063.36600079659,0.0,1.0
2022-08-15,22.415,22.47,22.4,22.44,7536,20.4258317303063,20.4759508802133,20.4121628712407,20.4486131620822,8269.89286068435,0.0,1.0
2022-08-16,22.38,22.5,22.37,22.5,4367,20.39393772582,20.5032885983445,20.3848251531096,20.5032885983445,4792.280005654,0.0,1.0
2022-08-17,22.2173,22.3,22.2173,22.28,3260,20.2456761678222,20.321037144137,20.2456761678222,20.3028119987162,3577.47488400092,0.0,1.0
2022-08-18,22.2086,22.26,22.1774,22.21,8926,20.2377482295641,20.2845868532955,20.2093170027078,20.2390239897436,9795.25791858661,0.0,1.0
2022-08-19,22.08,22.13,22.08,22.08,909,20.1205605445087,20.1661234080606,20.1205605445087,20.1205605445087,997.522904772039,0.0,1.0
2022-08-22,22.0213,22.07,22.0,22.03,39288,20.1033377820861,20.1477962177819,20.0838929221206,20.1112800488326,43036.2780438852,0.0398,1.0
2022-08-23,21.9862,22.07,21.97,22.01,12657,20.0712948438331,20.1477962177819,20.0565057954086,20.0930219643579,13864.543148072,0.0,1.0
2022-08-24,21.9451,21.98,21.915,21.97,3665,20.0337744802377,20.0656348376459,20.0062960631033,20.0565057954086,4014.65992238951,0.0,1.0
2022-08-25,21.93,21.93,21.89,21.92,1766,20.0199896264593,20.0199896264593,19.98347345751,20.010860584222,1934.48551785536,0.0,1.0
2022-08-26,21.865,21.92,21.865,21.91,4164,19.9606508519167,20.010860584222,19.9606508519167,20.0017315419846,4561.26709872576,0.0,1.0
2022-08-29,21.805,21.87,21.79,21.84,8765,19.9058765984927,19.9652153730353,19.8921830351367,19.9378282463233,9601.22625368189,0.0,1.0
2022-08-30,21.765,21.81,21.73,21.81,2047,19.8693604295434,19.9104411196114,19.8374087817127,19.9104411196114,2242.29436865794,0.0,1.0
2022-08-31,21.721,21.81,21.721,21.75,5715,19.8291926436992,19.9104411196114,19.8291926436992,19.8556668661874,6260.24050653643,0.0,1.0
2022-09-01,21.61,21.64,21.54,21.61,11377,19.7278602748648,19.7552474015768,19.6639569792035,19.7278602748648,12462.424539434,0.0,1.0
2022-09-02,21.72,21.729,21.7,21.709,2634,19.8282797394754,19.836495877489,19.8100216550008,19.8182377930144,2885.29719933806,0.0,1.0
2022-09-06,21.5774,21.67,21.56,21.65,3187,19.6980995971711,19.7826345282888,19.6822150636782,19.7643764438141,3491.05625447624,0.0,1.0
2022-09-07,21.59,21.61,21.54,21.54,2673,19.7096021903902,19.7278602748648,19.6639569792035,19.6639569792035,2928.01800069499,0.0,1.0
2022-09-08,21.5419,21.57,21.53,21.5599,4569,19.6656914972286,19.6913441059155,19.6548279369662,19.6821237732558,5004.90618974017,0.0,1.0
2022-09-09,21.575,21.6,21.55,21.57,5085,19.6959086270342,19.7187312326275,19.6730860214408,19.6913441059155,5570.13525384738,0.0,1.0
2022-09-12,21.575,21.64,21.575,21.64,12829,19.6959086270342,19.7552474015768,19.6959086270342,19.7552474015768,14052.9528361078,0.0,1.0
2022-09-13,21.5,21.57,21.5,21.54,4301,19.6274408102542,19.6913441059155,19.6274408102542,19.6639569792035,4711.33760605657,0.0,1.0
2022-09-14,21.445,21.5,21.4212,21.49,3540,19.5772310779489,19.6274408102542,19.5555039574241,19.6183117680169,3877.73427701471,0.0,1.0
2022-09-15,21.4008,21.49,21.4008,21.46,6488,19.5368807112599,19.6183117680169,19.5368807112599,19.5909246413049,7106.9886975343,0.0,1.0
2022-09-16,21.4,21.45,21.38,21.3985,3721,19.5361503878809,19.5817955990676,19.5178923034063,19.5347810315453,4076.00261151744,0.0,1.0
2022-09-19,21.26,21.36,21.22,21.22,7874,19.4491506153592,19.5406329794954,19.4125576697047,19.4125576697047,8607.12343231079,0.0447,1.0
2022-09-20,21.185,21.26,21.185,21.26,615,19.380538842257,19.4491506153592,19.380538842257,19.4491506153592,672.260720202076,0.0,1.0
2022-09-21,21.22,21.24,21.16,21.2,4947,19.4125576697047,19.430854142532,19.357668251223,19.3942611968775,5407.59964689377,0.0,1.0
2022-09-22,21.09,21.2,21.06,21.2,8373,19.2936305963276,19.3942611968775,19.2661858870868,19.3942611968775,9152.58375650729,0.0,1.0
2022-09-23,21.0406,21.07,21.0406,21.07,2403,19.2484383084444,19.2753341235004,19.2484383084444,19.2753341235004,2626.73578966761,0.0,1.0
2022-09-26,20.8742,20.98,20.85,20.95,8987,19.0962116545217,19.1929999957778,19.0740729224007,19.1655552865369,9823.75136984722,0.0,1.0
2022-09-27,20.78,20.82,20.775,20.78,3666,19.0100352675054,19.0466282131599,19.0054611492986,19.0100352675054,4007.32975652163,0.0,1.0
2022-09-28,20.88,20.88,20.79,20.83,17905,19.1015176316416,19.1015176316416,19.019183503919,19.0557764495735,19572.0783662084,0.0,1.0
2022-09-29,20.805,20.87,20.77,20.86,6866,19.0329058585394,19.092369395228,19.0008870310918,19.0832211588144,7505.27171529667,0.0,1.0
2022-09-30,20.7603,20.84,20.74,20.77,3433,18.9920132417705,19.0649246859871,18.9734423218509,19.0008870310918,3752.63585764834,0.0,1.0
2022-10-03,20.915,20.94,20.89,20.89,2528,19.1335364590893,19.1564070501233,19.1106658680552,19.1106658680552,2763.37414743226,0.0,1.0
2022-10-04,21.0598,21.094,21.0598,21.094,1711,19.2660029223585,19.2972898908931,19.2660029223585,19.2972898908931,1870.30584108252,0.0,1.0
2022-10-05,21.09,21.11,21.0,21.034,10885,19.2936305963276,19.3119270691549,19.211296468605,19.2424004724114,11898.4681941457,0.0,1.0
2022-10-06,21.07,21.1,21.0201,21.08,3598,19.2753341235004,19.3027788327413,19.2296844237964,19.284482359914,3932.99848989766,0.0,1.0
2022-10-07,21.065,21.14,21.06,21.06,20599,19.2707600052936,19.3393717783958,19.2661858870868,19.2661858870868,22516.9082527521,0.0,1.0
2022-10-10,21.062,21.09,21.01,21.02,20149,19.2680155343695,19.2936305963276,19.2204447050187,19.2295929414323,22025.0101647994,0.0,1.0
2022-10-11,21.0961,21.13,21.0,21.03,12088,19.2992110205399,19.3302235419821,19.211296468605,19.2387411778459,13213.4757492727,0.0,1.0
2022-10-12,21.12,21.15,21.12,21.14,6412,19.3210753055685,19.3485200148094,19.3210753055685,19.3393717783958,7009.00119989545,0.0,1.0
2022-10-13,21.055,21.06,20.93,20.93,33858,19.26161176888,19.2661858870868,19.1472588137097,19.1472588137097,37010.4121375639,0.0,1.0
2022-10-14,21.025,21.15,21.025,21.15,11360,19.2341670596391,19.3485200148094,19.2341670596391,19.3485200148094,12417.6939536513,0.0,1.0
2022-10-17,21.045,21.11,21.045,21.11,23726,19.2524635324663,19.3119270691549,19.2524635324663,19.3119270691549,25935.0534105926,0.0,1.0
2022-10-18,20.9809,21.13,20.9,21.13,512327,19.193823337055,19.3302235419821,19.1198141044688,19.3302235419821,560028.159347917,0.0,1.0
2022-10-19,20.885,20.97,20.87,20.96,252940,19.1060917498484,19.1838517593642,19.092369395228,19.1747035229506,276490.449703923,0.0,1.0
2022-10-20,20.8224,20.93,20.8224,20.87,69717,19.0488237898991,19.1472588137097,19.0488237898991,19.092369395228,76208.1311062246,0.0,1.0
2022-10-21,20.685,20.73,20.685,20.73,11506,18.923127021576,18.9642940854373,18.923127021576,18.9642940854373,12577.2875555204,0.0,1.0
2022-10-24,20.5,20.62,20.5,20.59,5884,18.7980157403833,18.9080529056928,18.7980157403833,18.8805436143655,6416.74108937311,0.04824,1.0
2022-10-25,20.4986,20.51,20.48,20.49,7304,18.7967319734547,18.8071855041591,18.7796762128317,18.7888459766075,7965.30878939177,0.0,1.0
2022-10-26,20.5389,20.55,20.45,20.52,52759,18.8336861214711,18.8438645592623,18.7521669215043,18.8163552679349,57535.8332994964,0.0,1.0
2022-10-27,20.5247,20.535,20.51,20.525,81904,18.8206650569095,18.8301099135986,18.8071855041591,18.8209401498228,89319.6400720625,0.0,1.0
2022-10-28,20.515,20.53,20.49,20.5098,41208,18.811770386047,18.8255250317107,18.7888459766075,18.8070021088836,44938.9984382881,0.0,1.0
2022-10-31,20.48,20.5499,20.46,20.535,8710,18.7796762128317,18.8437728616245,18.7613366852801,18.8301099135986,9498.60892053702,0.0,1.0
2022-11-01,20.6,20.6,20.54,20.6,15162,18.8897133781413,18.8897133781413,18.8346947954865,18.8897133781413,16534.7770899176,0.0,1.0
2022-11-02,20.66,20.69,20.595,20.5999,9160,18.944731960796,18.9722412521234,18.8851284962534,18.8896216805035,9989.35220575422,0.0,1.0
2022-11-03,20.595,20.607,20.565,20.575,27330,18.8851284962534,18.8961322127843,18.857619204926,18.8667889687018,29804.4755221901,0.0,1.0
2022-11-04,20.645,20.7,20.575,20.61,17942,18.9309773151323,18.9814110158992,18.8667889687018,18.8988831419171,19566.480051926,0.0,1.0
2022-11-07,20.6426,20.69,20.615,20.64,6851,18.9287765718262,18.9722412521234,18.9034680238049,18.9263924332444,7471.29388227313,0.0,1.0
2022-11-08,20.7296,20.7389,20.705,20.7389,5750,19.0085535166756,19.0170813969871,18.9859958977871,19.0170813969871,6270.60864444177,0.0,1.0
2022-11-09,20.82,20.82,20.77,20.789,3582,19.0914481812088,19.0914481812088,19.0455993623298,19.0630219135038,3906.31655032877,0.0,1.0
2022-11-10,21.15,21.15,21.115,21.115,945,19.3940503858101,19.3940503858101,19.3619562125948,19.3619562125948,1030.56089895608,0.0,1.0
2022-11-11,21.12,21.16,21.09,21.1007,10105,19.3665410944827,19.4032201495859,19.3390318031553,19.3488434503954,11019.9131047103,0.0,1.0
2022-11-14,21.105,21.12,21.105,21.12,3693,19.352786448819,19.3665410944827,19.352786448819,19.3665410944827,4027.36656068234,0.0,1.0
2022-11-15,21.2,21.22,21.14,21.19,12561,19.4398992046891,19.4582387322407,19.3848806220343,19.4307294409133,13698.2809013623,0.0,1.0
2022-11-16,21.33,21.38,21.29,21.29,15264,19.5591061337744,19.6049549526534,19.5224270786712,19.5224270786712,16646.0122345668,0.0,1.0
2022-11-17,21.41,21.4291,21.37,21.4291,9250,19.6324642439808,19.6499784927926,19.5957851888776,19.6499784927926,10087.5008627976,0.0,1.0
2022-11-18,21.405,21.439,21.38,21.415,19731,19.6278793620929,19.6590565589306,19.6049549526534,19.6370491258687,21517.4572458227,0.0,1.0
2022-11-21,21.3829,21.45,21.38,21.41,8799,19.6509596575166,19.7126247914797,19.6482945474049,19.6758646520084,9574.50121414464,0.04727,1.0
2022-11-22,21.425,21.45,21.405,21.42,28681,19.6896497043101,19.7126247914797,19.6712696345745,19.6850546868762,31208.8043326381,0.0,1.0
2022-11-23,21.5158,21.57,21.42,21.42,38083,19.7730952209099,19.8229052098935,19.6850546868762,19.6850546868762,41439.4510442404,0.0,1.0
2022-11-25,21.495,21.51,21.495,21.51,189,19.7539799483849,19.7677650006866,19.7539799483849,19.7677650006866,205.65754397924,0.0,1.0
2022-11-28,21.515,21.55,21.505,21.505,2814,19.7723600181205,19.8045251401579,19.7631699832527,19.7631699832527,3062.0123214687,0.0,1.0
2022-11-29,21.59,21.61,21.54,21.54,3158,19.8412852796292,19.8596653493648,19.7953351052901,19.7953351052901,3436.33081421398,0.0,1.0
2022-11-30,21.7061,21.71,21.6,21.6,2716,19.9479815844446,19.9515656980431,19.850475314497,19.850475314497,2955.37507644242,0.0,1.0
2022-12-01,21.76,21.83,21.74,21.74,14809,19.9975158723822,20.0618461164569,19.9791358026465,19.9791358026465,16114.1934856538,0.0,1.0
2022-12-02,21.765,21.81,21.744,21.744,6597,20.0021108898161,20.0434660467213,19.9828118165936,19.9828118165936,7178.42760651349,0.0,1.0
2022-12-05,21.77,21.81,21.74,21.74,11013,20.00670590725,20.0434660467213,19.9791358026465,19.9791358026465,11983.6324436158,0.0,1.0
2022-12-06,21.815,21.85,21.8132,21.8199,12013,20.0480610641552,20.0802261861926,20.046406857879,20.0525641812404,13071.7675969451,0.0,1.0
2022-12-07,21.84,21.91,21.8395,21.8395,7343,20.0710361513247,20.1353663953995,20.0705766495814,20.0705766495814,7990.17643089719,0.0,1.0
2022-12-08,21.83,21.95,21.815,21.83,31084,20.0618461164569,20.1721265348708,20.0480610641552,20.0618461164569,33823.5931060885,0.0,1.0
2022-12-09,21.8,21.86,21.8,21.84,17938,20.0342760118535,20.0894162210604,20.0342760118535,20.0710361513247,19518.9683804212,0.0,1.0
2022-12-12,21.805,21.84,21.8,21.83,4867,20.0388710292874,20.0710361513247,20.0342760118535,20.0618461164569,5295.95379125377,0.0,1.0
2022-12-13,21.875,21.95,21.86,21.905,37072,20.1032012733621,20.1721265348708,20.0894162210604,20.1307713779656,40339.3464042245,0.0,1.0
2022-12-14,21.8962,21.92,21.83,21.9,26685,20.1226841472819,20.1445564302673,20.0618461164569,20.1261763605317,29036.8865665928,0.0,1.0
2022-12-15,21.955,21.98,21.91,21.93,233006,20.1767215523047,20.1996966394743,20.1353663953995,20.1537464651352,253542.019536651,0.0,1.0
2022-12-16,21.8954,21.93,21.8501,21.89,15570,20.1219489444925,20.1537464651352,20.0803180865413,20.1169863256639,16942.2643373374,0.0,1.0
2022-12-19,21.785,21.85,21.7755,21.78,21320,20.0576830306618,20.1175292274483,20.0489362788238,20.0530794770628,23156.0245163908,0.04047,1.0
2022-12-20,21.725,21.751,21.725,21.751,1457,20.0024403874743,20.0263788661889,20.0024403874743,20.0263788661889,1582.47315761639,0.0,1.0
2022-12-21,21.7257,21.76,21.705,21.76,28459,20.0030848849782,20.034665262667,19.9840261730785,20.034665262667,30909.8171534692,0.0,1.0
2022-12-22,21.75,21.79,21.7199,21.79,25732,20.0254581554691,20.0622865842608,19.9977447628034,20.0622865842608,27947.9748056176,0.0,1.0
2022-12-23,21.7002,21.73,21.65,21.66,9030,19.9796067616235,20.0070439410733,19.9333870834899,19.9425941906878,9807.64077781465,0.0,1.0
2022-12-27,21.69,21.69,21.62,21.635,22466,19.9702155122816,19.9702155122816,19.9057657618962,19.9195764226931,24400.7151400204,0.0,1.0
2022-12-28,21.6,21.71,21.6,21.64,18216,19.8873515475003,19.9886297266774,19.8873515475003,19.924179976292,19784.7158813591,0.0,1.0
2022-12-29,21.6806,21.7,21.6695,21.67,29310,19.9615608315156,19.9794226194795,19.9513409425259,19.9518012978858,31834.1031226741,0.0,1.0
2022-12-30,21.6744,21.69,21.645,21.65,27948,19.9558524250528,19.9702155122816,19.928783529891,19.9333870834899,30354.8111249574,0.0,1.0
2023-01-03,21.7105,21.755,21.7058,21.755,18144,19.9890900820373,20.0300617090681,19.9847627416543,20.0300617090681,19706.51542333,0.0,1.0
2023-01-04,21.8152,21.84,21.815,21.82,11810,20.0854884943995,20.1083221202503,20.0853043522556,20.0899079058545,12827.0473517155,0.0,1.0
2023-01-05,21.8399,21.85,21.82,21.82,3406,20.1082300491784,20.1175292274483,20.0899079058545,20.0899079058545,3699.31611176486,0.0,1.0
2023-01-06,21.8956,21.9,21.77,21.8,39028,20.1595136362708,20.1635647634378,20.0438723698649,20.0714936914587,42388.9927216556,0.0,1.0
2023-01-09,22.0189,22.11,21.98,21.98,16120,20.2730372680211,20.3569140145941,20.2372216210212,20.2372216210212,17508.2136587345,0.0,1.0
2023-01-10,22.005,22.005,21.97,21.97,289,20.260239389016,20.260239389016,20.2280145138233,20.2280145138233,313.887949588974,0.0,1.0
2023-01-11,22.07,22.22,22.045,22.045,18895,20.3200855858024,20.4581921937712,20.2970678178076,20.2970678178076,20522.1896452723,0.0,1.0
2023-01-12,22.2306,22.24,22.195,22.21,2446,20.467951727401,20.476606408167,20.4351744257764,20.4489850865733,2656.6433380437,0.0,1.0
2023-01-13,22.175,22.27,22.175,22.23,20543,20.4167602113806,20.5042277297608,20.4167602113806,20.4673993009691,22312.1112401602,0.0,1.0
2023-01-17,22.255,22.285,22.19,22.19,2743,20.4904170689639,20.5180383905576,20.4305708721774,20.4305708721774,2979.22022741369,0.0,1.0
2023-01-18,22.385,22.42,22.385,22.41,2278,20.6101094625368,20.6423343377295,20.6101094625368,20.6331272305316,2474.17560264251,0.0,1.0
2023-01-19,22.385,22.419,22.385,22.419,1910,20.6101094625368,20.6414136270097,20.6101094625368,20.6414136270097,2074.48437271606,0.0,1.0
2023-01-20,22.335,22.4,22.335,22.37,5300,20.5640739265472,20.6239201233337,20.5640739265472,20.5962988017399,5756.42260491892,0.0,1.0
2023-01-23,22.3,22.32,22.269,22.29,114687,20.5781976289888,20.5966534116157,20.5495911659171,20.5689697376754,124282.998254288,0.05034,1.0
2023-01-24,22.3404,22.4,22.3199,22.3199,12726,20.6154783098952,20.6704765421233,20.5965611327026,20.5965611327026,13790.799617952,0.0,1.0
2023-01-25,22.3604,22.39,22.36,22.38,5072,20.6339340925221,20.6612486508099,20.6335649768695,20.6520207594964,5496.3802972067,0.0,1.0
2023-01-26,22.3632,22.4,22.31,22.38,36726,20.6365179020898,20.6704765421233,20.5874255203023,20.6520207594964,39798.9082798134,0.0,1.0
2023-01-27,22.3357,22.38,22.33,22.33,21310,20.6111412009778,20.6520207594964,20.6058813029292,20.6058813029292,23093.0331493445,0.0,1.0
2023-01-30,22.34,22.37,22.32,22.37,2911,20.6151091942426,20.642792868183,20.5966534116157,20.642792868183,3154.56684644494,0.0,1.0
2023-01-31,22.372,22.4,22.35,22.35,4334,20.6446384464457,20.6704765421233,20.6243370855561,20.6243370855561,4696.63095585446,0.0,1.0
2023-02-01,22.5149,22.54,22.4124,22.475,17212,20.7765050133148,20.7996670205116,20.681919127352,20.7396857269742,18652.1485953316,0.0,1.0
2023-02-02,22.4953,22.59,22.4953,22.59,17819,20.7584183463405,20.8458064770788,20.7584183463405,20.8458064770788,19309.9370102378,0.0,1.0
2023-02-03,22.3958,22.45,22.385,22.385,18972,20.6666008277717,20.7166159986905,20.6566347051531,20.6566347051531,20559.4098972014,0.0,1.0
2023-02-06,22.3009,22.34,22.2989,22.31,12616,20.579028139207,20.6151091942426,20.5771825609444,20.5874255203023,13671.5957865852,0.0,1.0
2023-02-07,22.2855,22.33,22.27,22.3,14593,20.5648171865843,20.6058813029292,20.5505139550485,20.5781976289888,15814.013737606,0.0,1.0
2023-02-08,22.33,22.37,22.29,22.29,31924,20.6058813029292,20.642792868183,20.5689697376754,20.5689697376754,34595.1192050526,0.0,1.0
2023-02-09,22.25,22.28,22.25,22.27,8184,20.5320581724216,20.5597418463619,20.5320581724216,20.5505139550485,8868.76505369473,0.0,1.0
2023-02-10,22.22,22.29,22.22,22.255,14716,20.5043744984812,20.5689697376754,20.5043744984812,20.5366721180783,15947.305294498,0.0,1.0
2023-02-13,22.28,22.31,22.24,22.31,9693,20.5597418463619,20.5874255203023,20.5228302811081,20.5874255203023,10504.0248858093,0.0,1.0
2023-02-14,22.2,22.24,22.1999,22.2,6058,20.4859187158543,20.5228302811081,20.4858264369412,20.4859187158543,6564.88009473153,0.0,1.0
2023-02-15,22.1,22.1899,22.1,22.1899,8573,20.3936398027199,20.4765985456278,20.3936398027199,20.4765985456278,9290.31314825573,0.0,1.0
2023-02-16,21.96,22.06,21.96,22.06,2001,20.2644493243316,20.3567282374661,20.2644493243316,20.3567282374661,2168.42605968269,0.0,1.0
2023-02-17,21.89,21.92,21.86,21.875,22092,20.1998540851375,20.2275377590778,20.1721704111971,20.1860122481673,23940.4640232434,0.0,1.0
2023-02-21,21.71,21.79,21.7,21.79,11216,20.0762833925591,20.1502632484506,20.0670359105726,20.1502632484506,12128.7070539285,0.04609,1.0
2023-02-22,21.73,21.75,21.72,21.72,2964,20.094778356532,20.1132733205048,20.0855308745455,20.0855308745455,3205.19683557812,0.0,1.0
2023-02-23,21.775,21.82,21.775,21.8,4893,20.1363920254709,20.1780056944099,20.1363920254709,20.159510730437,5291.17007978535,0.0,1.0
2023-02-24,21.7,21.72,21.685,21.72,8507,20.0670359105726,20.0855308745455,20.053164687593,20.0855308745455,9199.26095825343,0.0,1.0
2023-02-27,21.73,21.7765,21.66,21.66,23087,20.094778356532,20.1377791477689,20.0300459826269,20.0300459826269,24965.715028,0.0,1.0
2023-02-28,21.74,21.8,21.71,21.71,10000,20.1040258385184,20.159510730437,20.0762833925591,20.0762833925591,10813.7545059991,0.0,1.0
2023-03-01,21.7,21.71,21.68,21.71,4079,20.0670359105726,20.0762833925591,20.0485409465998,20.0762833925591,4410.93046299703,0.0,1.0
2023-03-02,21.66,21.69,21.61,21.61,6390,20.0300459826269,20.0577884285862,19.9838085726947,19.9838085726947,6909.9891293334,0.0,1.0
2023-03-03,21.71,21.74,21.71,21.729,5952,20.0762833925591,20.1040258385184,20.0762833925591,20.0938536083333,6436.34668197064,0.0,1.0
2023-03-06,21.71,21.78,21.67,21.76,9201,20.0762833925591,20.1410157664642,20.0392934646133,20.1225208024913,9949.73552096973,0.0,1.0
2023-03-07,21.71,21.75,21.71,21.75,1927,20.0762833925591,20.1132733205048,20.0762833925591,20.1132733205048,2083.81049330602,0.0,1.0
2023-03-08,21.71,21.7286,21.71,21.7286,2222,20.0762833925591,20.0934837090539,20.0762833925591,20.0934837090539,2402.81625123299,0.0,1.0
2023-03-09,21.77,21.83,21.765,21.78,4488,20.1317682844777,20.1872531763964,20.1271445434845,20.1410157664642,4853.21302229238,0.0,1.0
2023-03-10,21.905,21.91,21.9,21.91,2011,20.2566092912946,20.2612330322879,20.2519855503014,20.2612330322879,2174.64603115642,0.0,1.0
2023-03-13,22.01,22.11,21.99,22.1,10117,20.3537078521523,20.4461826720166,20.3352128881794,20.4369351900302,10940.2754337192,0.0,1.0
2023-03-14,21.95,22.01,21.9301,21.96,2597,20.2982229602336,20.3537078521523,20.2798204710806,20.3074704422201,2808.33204520796,0.0,1.0
2023-03-15,22.06,22.18,22.045,22.18,7591,20.3999452620845,20.5109150459217,20.3860740391048,20.5109150459217,8208.72104550387,0.0,1.0
2023-03-16,22.03,22.13,22.01,22.04,9830,20.3722028161251,20.4646776359895,20.3537078521523,20.3814502981116,10629.9206793971,0.0,1.0
2023-03-17,22.15,22.24,22.15,22.21,17252,20.4831725999624,20.5663999378404,20.4831725999624,20.538657491881,18655.8892737496,0.0,1.0
2023-03-20,21.98,22.09,21.98,22.07,9146,20.3728131499362,20.4747699036438,20.3728131499362,20.4562323120606,9867.51699534581,0.05066,1.0
2023-03-21,21.95,22.07,21.95,22.07,13087,20.3450067625614,20.4562323120606,20.3450067625614,20.4562323120606,14119.417769308,0.0,1.0
2023-03-22,22.08,22.08,21.995,21.995,6672,20.4655011078522,20.4655011078522,20.3867163436236,20.3867163436236,7198.34609588314,0.0,1.0
2023-03-23,22.08,22.18,22.08,22.14,6016,20.4655011078522,20.5581890657682,20.4655011078522,20.5211138826018,6490.59504089223,0.0,1.0
2023-03-24,22.12,22.209,22.1,22.1791,5970,20.5025762910186,20.5850685735639,20.4840386994354,20.557354874147,6440.9661559386,0.0,1.0
2023-03-27,22.08,22.2,22.08,22.13,7234,20.4655011078522,20.5767266573514,20.4655011078522,20.5118450868102,7804.68160336011,0.0,1.0
2023-03-28,22.135,22.199,22.114,22.114,6797,20.516479484706,20.5757997777723,20.4970150135437,20.4970150135437,7333.20719630062,0.0,1.0
2023-03-29,22.15,22.1699,22.1289,22.1289,3748,20.5303826783934,20.5488275820187,20.5108255192732,20.5108255192732,4043.67523491757,0.0,1.0
2023-03-30,22.195,22.195,22.13,22.17,2660,20.5720922594556,20.5720922594556,20.5118450868102,20.5489202699766,2869.84421688387,0.0,1.0
2023-03-31,22.23,22.29,22.2199,22.22,4904,20.6045330447262,20.6601458194758,20.5951715609767,20.5952642489346,5290.87069157838,0.0,1.0
2023-04-03,22.24,22.29,22.24,22.26,10685,20.6138018405178,20.6601458194758,20.6138018405178,20.632339432101,11527.9268636858,0.0,1.0
2023-04-04,22.34,22.38,22.26,22.34,8538,20.7064897984338,20.7435649816002,20.632339432101,20.7064897984338,9211.5526029152,0.0,1.0
2023-04-05,22.37,22.46,22.285,22.43,18669,20.7342961858086,20.817715347933,20.65551142158,20.7899089605582,20141.7750695507,0.0,1.0
2023-04-06,22.47,22.48,22.4102,22.46,5506,20.8269841437246,20.8362529395162,20.7715567448909,20.817715347933,5940.36175118893,0.0,1.0
2023-04-10,22.305,22.44,22.27,22.44,29771,20.6740490131632,20.7991777563498,20.6416082278926,20.7991777563498,32119.5985642292,0.0,1.0
2023-04-11,22.47,22.5,22.33,22.42,10190,20.8269841437246,20.8547905310994,20.6972210026422,20.7806401647666,10993.8769060325,0.0,1.0
2023-04-12,22.565,22.63,22.4503,22.52,49558,20.9150377037448,20.9752848763902,20.8087246160152,20.8733281226826,53467.5713159137,0.0,1.0
2023-04-13,22.41,22.58,22.37,22.5493,13774,20.771371368975,20.9289408974322,20.7342961858086,20.900485694352,14860.6143772024,0.0,1.0
2023-04-14,22.35,22.82,22.31,22.36,21279,20.7157585942254,21.1513919964306,20.678683411059,20.725027390017,22957.6748462676,0.0,1.0
2023-04-17,22.34,22.38,22.33,22.34,13168,20.7064897984338,20.7435649816002,20.6972210026422,20.7064897984338,14206.8077623785,0.0,1.0
2023-04-18,22.2341,22.3,22.23,22.3,7673,20.6083332510008,20.6694146152674,20.6045330447262,20.6694146152674,8278.31378802626,0.0,1.0
2023-04-19,22.13,22.16,22.115,22.15,7063,20.5118450868102,20.539651474185,20.4979418931228,20.5303826783934,7620.191617989,0.0,1.0
2023-04-20,22.135,22.15,22.135,22.15,15516,20.516479484706,20.5303826783934,20.516479484706,20.5303826783934,16740.0386726203,0.0,1.0
2023-04-21,22.1052,22.16,22.09,22.16,9973,20.4888584732471,20.539651474185,20.4747699036438,20.539651474185,10759.7580357078,0.0,1.0
2023-04-24,22.09,22.17,22.09,22.095,7954,20.52003870229,20.5943530117596,20.52003870229,20.5246833466319,8562.55012717845,0.04884,1.0
2023-04-25,22.19,22.22,22.18,22.19,30998,20.612931589127,20.6407994551781,20.6036423004433,20.612931589127,33369.6163995823,0.0,1.0
2023-04-26,22.11,22.19,22.11,22.14,9935,20.5386172796574,20.612931589127,20.5386172796574,20.5664851457085,10695.1138437915,0.0,1.0
2023-04-27,22.08,22.115,22.08,22.1,36716,20.5107494136063,20.5432619239993,20.5107494136063,20.5293279909737,39525.0930939759,0.0,1.0
2023-04-28,22.16,22.2,22.14,22.18,5039,20.5850637230759,20.6222208778107,20.5664851457085,20.6036423004433,5424.52729329296,0.0,1.0
2023-05-01,22.06,22.129,22.05,22.129,38012,20.4921708362389,20.5562669281564,20.4828815475552,20.5562669281564,40920.2483573432,0.0,1.0
2023-05-02,22.15,22.25,22.15,22.2,25766,20.5757744343922,20.6686673212292,20.5757744343922,20.6222208778107,27737.3229289515,0.0,1.0
2023-05-03,22.19,22.27,22.19,22.195,16262,20.612931589127,20.6872458985966,20.612931589127,20.6175762334688,17506.1843309248,0.0,1.0
2023-05-04,22.245,22.2894,22.24,22.2589,11905,20.6640226768873,20.705267118643,20.6593780325455,20.6769347881577,12815.8359648051,0.0,1.0
2023-05-05,22.22,22.25,22.215,22.2155,4059,20.6407994551781,20.6686673212292,20.6361548108362,20.6366192752704,4369.54877624055,0.0,1.0
2023-05-08,22.19,22.21,22.18,22.18,5441,20.612931589127,20.6315101664944,20.6036423004433,20.6036423004433,5857.28378702262,0.0,1.0
2023-05-09,22.18,22.191,22.09,22.19,12225,20.6036423004433,20.6138605179954,20.52003870229,20.612931589127,13160.3187458834,0.0,1.0
2023-05-10,22.24,22.31,22.0,22.26,18038,20.6593780325455,20.7244030533314,20.4364351041367,20.6779566099129,19418.0637659096,0.0,1.0
2023-05-11,22.24,22.24,22.18,22.2201,4264,20.6593780325455,20.6593780325455,20.6036423004433,20.6408923480649,4590.23305786886,0.0,1.0
2023-05-12,22.175,22.28,22.175,22.28,16317,20.5989976561014,20.6965351872803,20.5989976561014,20.6965351872803,17565.3923089227,0.0,1.0
2023-05-15,22.155,22.17,22.15,22.1699,4816,20.5804190787341,20.5943530117596,20.5757744343922,20.5942601188728,5184.46585522898,0.0,1.0
2023-05-16,22.125,22.125,22.125,22.125,372,20.552551212683,20.552551212683,20.552551212683,20.552551212683,400.461233003568,0.0,1.0
2023-05-17,22.08,22.13,22.06,22.1287,5823,20.5107494136063,20.5571958570248,20.4921708362389,20.5559882494959,6268.51010693489,0.0,1.0
2023-05-18,21.9459,22.06,21.9459,22.02,27331,20.3861800523579,20.4921708362389,20.3861800523579,20.4550136815041,29422.0590301627,0.0,1.0
2023-05-19,21.845,21.9,21.825,21.9,9821,20.2924511295394,20.3435422172997,20.273872552172,20.3435422172997,10572.3918530324,0.0,1.0
2023-05-22,21.7666,21.82,21.74,21.78,7458,20.2646668670865,20.3143821745163,20.2399023131982,20.2771422438572,8010.75605460172,0.04849,1.0
2023-05-23,21.72,21.74,21.71,21.71,5899,20.2212823478687,20.2399023131982,20.2119723652039,20.2119723652039,6336.20943498197,0.0,1.0
2023-05-24,21.62,21.67,21.62,21.67,2314,20.128182521221,20.1747324345448,20.128182521221,20.1747324345448,2485.50409095581,0.0,1.0
2023-05-25,21.635,21.71,21.61,21.61,7803,20.1421474952182,20.2119723652039,20.1188725385562,20.1188725385562,8381.32602494733,0.0,1.0
2023-05-26,21.71,21.74,21.68,21.72,12429,20.2119723652039,20.2399023131982,20.1840424172096,20.2212823478687,13350.1859751468,0.0,1.0
2023-05-30,21.765,21.879,21.7,21.7,25759,20.2631772698601,20.3693110722384,20.2026623825391,20.2026623825391,27668.1503366165,0.0,1.0
2023-05-31,21.8216,21.88,21.8216,21.84,4563,20.3158717717427,20.3702420705049,20.3158717717427,20.3330021398458,4901.19065126678,0.0,1.0
2023-06-01,21.865,21.9,21.84,21.9,3710,20.3562770965077,20.3888620358344,20.3330021398458,20.3888620358344,3984.96982603546,0.0,1.0
2023-06-02,21.81,21.82,21.78,21.82,1323,20.3050721918515,20.3143821745163,20.2771422438572,20.3143821745163,1421.05527758623,0.0,1.0
2023-06-05,21.885,21.885,21.832,21.835,7988,20.3748970618373,20.3748970618373,20.325554153714,20.3283471485134,8580.03745832107,0.0,1.0
2023-06-06,21.8947,21.94,21.85,21.85,23435,20.3839277450221,20.4261019664935,20.3423121225106,20.3423121225106,25171.9050871,0.0,1.0
2023-06-07,21.8376,21.87,21.79,21.87,31451,20.3307677440063,20.3609320878401,20.286452226522,20.3609320878401,33782.0177893911,0.0,1.0
2023-06-08,21.915,22.05,21.9,21.9,94214,20.4028270098316,20.5285117758059,20.3888620358344,20.3888620358344,101196.751264179,0.0,1.0
2023-06-09,21.85,21.91,21.84,21.85,9258,20.3423121225106,20.3981720184992,20.3330021398458,20.3423121225106,9944.16459553538,0.0,1.0
2023-06-12,21.89,21.895,21.84,21.8701,11195,20.3795520531697,20.384207044502,20.3330021398458,20.3610251876668,12024.7270087512,0.0,1.0
2023-06-13,21.8554,21.95,21.853,21.95,21809,20.3473395131496,20.4354119491582,20.34510511731,20.4354119491582,23425.3927051232,0.0,1.0
2023-06-14,21.8314,21.94,21.8,21.88,28352,20.3249955547541,20.4261019664935,20.2957622091868,20.3702420705049,30453.3327514171,0.0,1.0
2023-06-15,21.97,21.98,21.965,21.9698,3213,20.4540319144878,20.4633418971525,20.4493769231554,20.4538457148345,3451.13424556655,0.0,1.0
2023-06-16,21.9658,22.01,21.94,21.97,8446,20.4501217217686,20.4912718451468,20.4261019664935,20.4540319144878,9071.98252040308,0.0,1.0
2023-06-20,21.9408,22.03,21.92,21.98,27073,20.4704174839778,20.5536396654648,20.4510114147521,20.5069904605954,29017.643575903,0.0468,1.0
2023-06-21,21.9558,21.98,21.9102,21.96,11304,20.4844122454386,20.5069904605954,20.4418681705977,20.4883307786476,12115.9621387363,0.0,1.0
2023-06-22,21.8914,21.91,21.88,21.91,1915,20.4243280695668,20.4416815737782,20.4136920508565,20.4416815737782,2052.55374165605,0.0,1.0
2023-06-23,22.0,22.03,21.9797,21.98,8148,20.5256501425431,20.5536396654648,20.5067105653662,20.5069904605954,8733.26782611673,0.0,1.0
2023-06-26,21.9612,21.9896,21.96,21.97,2936,20.4894503595645,20.5159471079303,20.4883307786476,20.4976606196215,3146.89179399591,0.0,1.0
2023-06-27,21.99,22.04,21.8801,22.04,10655,20.5163203015693,20.5629695064387,20.4137853492663,20.5629695064387,11420.3447087964,0.0,1.0
2023-06-28,22.0054,22.05,21.99,21.99,5146,20.530688256669,20.5722993474126,20.5163203015693,20.5163203015693,5515.63527653372,0.0,1.0
2023-06-29,21.93,21.979,21.895,21.91,21435,20.460341255726,20.506057476498,20.4276868123174,20.4416815737782,22974.6681213563,0.0,1.0
2023-06-30,21.9652,21.99,21.94,21.95,6638,20.493182295954,20.5163203015693,20.4696710966998,20.4790009376737,7114.80508465425,0.0,1.0
2023-07-03,21.9391,22.0,21.9391,21.975,6626,20.4688314110122,20.5256501425431,20.4688314110122,20.5023255401084,7101.94312909295,0.0,1.0
2023-07-05,21.94,21.98,21.91,21.9697,31594,20.4696710966998,20.5069904605954,20.4416815737782,20.4973807243923,33863.3853336196,0.0,1.0
2023-07-06,21.8604,21.89,21.851,21.86,12076,20.3954055625477,20.4230218918304,20.3866355120323,20.3950323689088,12943.4146131794,0.0,1.0
2023-07-07,21.86,21.91,21.86,21.87,2752,20.3950323689088,20.4416815737782,20.3950323689088,20.4043622098827,2949.67514205611,0.0,1.0
2023-07-10,21.8856,21.93,21.87,21.89,18250,20.4189167618019,20.460341255726,20.4043622098827,20.4230218918304,19560.8907494637,0.0,1.0
2023-07-11,21.895,21.94,21.88,21.94,13870,20.4276868123174,20.4696710966998,20.4136920508565,20.4696710966998,14866.2769695924,0.0,1.0
2023-07-12,21.92,21.9999,21.91,21.95,19266,20.4510114147521,20.5255568441334,20.4416815737782,20.4790009376737,20649.869653653,0.0,1.0
2023-07-13,22.0347,22.08,21.86,21.97,7164,20.5580246907225,20.6002888703342,20.3950323689088,20.4976606196215,7678.58747009085,0.0,1.0
2023-07-14,21.985,22.02,21.9614,21.991,9672,20.5116553810823,20.5443098244909,20.489636956384,20.5172532856666,10366.7361824007,0.0,1.0
2023-07-17,22.005,22.06,22.005,22.02,1607,20.5303150630301,20.5816291883864,20.5303150630301,20.5443098244909,1722.43021558291,0.0,1.0
2023-07-18,22.045,22.08,22.0202,22.045,6617,20.5676344269256,20.6002888703342,20.5444964213104,20.5676344269256,7092.29666242199,0.0,1.0
2023-07-19,22.115,22.14,22.05,22.05,6311,20.6329433137428,20.6562679161775,20.5722993474126,20.5722993474126,6764.31679560906,0.0,1.0
2023-07-20,22.0908,22.11,22.06,22.08,14986,20.610365098586,20.6282783932559,20.5816291883864,20.6002888703342,16062.4388367925,0.0,1.0
2023-07-21,22.0956,22.15,22.0956,22.1183,18126,20.6148434222535,20.6655977571514,20.6148434222535,20.6360221612642,19427.9838753303,0.0,1.0
2023-07-24,22.07,22.11,22.06,22.11,8778,20.638242663416,20.6756477248811,20.6288913980497,20.6756477248811,9386.96492523623,0.05068,1.0
2023-07-25,22.0485,22.06,21.9989,22.03,16657,20.6181374428784,20.6288913980497,20.5717551666616,20.6008376019508,17812.5626292618,0.0,1.0
2023-07-26,22.065,22.1,22.055,22.07,6595,20.6335670307328,20.6662964595149,20.6242157653665,20.638242663416,7052.52149486593,0.0,1.0
2023-07-27,21.9762,22.07,21.9602,22.03,23168,20.5505277942801,20.638242663416,20.535565769694,20.6008376019508,24775.2567085752,0.0,1.0
2023-07-28,21.9605,22.02,21.94,22.01,11336,20.535846307655,20.5914863365845,20.5166762136541,20.5821350712182,12122.4236036088,0.0,1.0
2023-07-31,21.9184,21.98,21.9184,21.98,4898,20.4964774804629,20.5540812751193,20.4964774804629,20.5540812751193,5237.79382590649,0.0,1.0
2023-08-01,21.885,21.92,21.87,21.8899,8793,20.4652442541395,20.4979736829215,20.45121735609,20.469826374169,9403.00553515633,0.0,1.0
2023-08-02,21.75,21.8684,21.73,21.8684,51564,20.3390021716945,20.4497211536314,20.3202996409619,20.4497211536314,55141.2006612989,0.0,1.0
2023-08-03,21.69,21.76,21.65,21.76,7675,20.2828945794967,20.3483534370608,20.2454895180315,20.3483534370608,8207.44540911235,0.0,1.0
2023-08-04,21.815,21.82,21.73,21.769,12774,20.3997853965754,20.4044610292586,20.3202996409619,20.3567695758904,13660.183407948,0.0,1.0
2023-08-07,21.7249,21.77,21.71,21.71,9100,20.3155304956251,20.3577047024271,20.3015971102293,20.3015971102293,9731.30335152082,0.0,1.0
2023-08-08,21.7558,21.78,21.72,21.7599,8980,20.3444259056069,20.3670559677934,20.3109483755956,20.3482599244071,9602.97847216013,0.0,1.0
2023-08-09,21.7939,21.83,21.78,21.79,9739,20.3800542266525,20.4138122946248,20.3670559677934,20.3764072331597,10414.6333341166,0.0,1.0
2023-08-10,21.7481,21.802,21.7,21.79,29046,20.3372254312749,20.3876287515992,20.292245844863,20.3764072331597,31061.0370492609,0.0,1.0
2023-08-11,21.7106,21.78,21.7,21.74,12963,20.3021581861513,20.3670559677934,20.292245844863,20.3296509063282,13862.2950929411,0.0,1.0
2023-08-14,21.7571,21.77,21.743,21.759,3822,20.3456415701046,20.3577047024271,20.3324562859381,20.3474183105241,4087.14740763874,0.0,1.0
2023-08-15,21.755,21.81,21.75,21.77,13397,20.3436778043776,20.3951097638923,20.3390021716945,20.3577047024271,14326.4034066291,0.0,1.0
2023-08-16,21.7153,21.78,21.715,21.76,18523,20.3065532808734,20.3670559677934,20.3062727429124,20.3483534370608,19808.014503321,0.0,1.0
2023-08-17,21.675,21.73,21.66,21.7,6388,20.2688676814473,20.3202996409619,20.2548407833978,20.292245844863,6831.16107796868,0.0,1.0
2023-08-18,21.6469,21.79,21.6469,21.69,42085,20.242590625768,20.3764072331597,20.242590625768,20.2828945794967,45004.6045657971,0.0,1.0
2023-08-21,21.51,21.57,21.49,21.54,36230,20.1611972120197,20.2174348611467,20.1424513289774,20.1893160365832,38653.8205943143,0.04986,1.0
2023-08-22,21.5093,21.545,21.48,21.54,15995,20.1605411061132,20.1940025073438,20.1330783874562,20.1893160365832,17065.0803313844,0.0,1.0
2023-08-23,21.57,21.62,21.555,21.555,18862,20.2174348611467,20.2642995687525,20.2033754488649,20.2033754488649,20123.8852898139,0.0,1.0
2023-08-24,21.52,21.529,21.49,21.52,20018,20.1705701535409,20.1790058009099,20.1424513289774,20.1705701535409,21357.2227617163,0.0,1.0
2023-08-25,21.495,21.57,21.45,21.4793,33057,20.147137799738,20.2174348611467,20.1049595628927,20.1324222815498,35268.5439521459,0.0,1.0
2023-08-28,21.515,21.52,21.48,21.4999,14310,20.1658836827803,20.1705701535409,20.1330783874562,20.1517305410833,15267.352268966,0.0,1.0
2023-08-29,21.54,21.66,21.52,21.52,38576,20.1893160365832,20.3017913348372,20.1705701535409,20.1705701535409,41156.7701696458,0.0,1.0
2023-08-30,21.525,21.58,21.525,21.57,13061,20.1752566243015,20.2268078026679,20.1752566243015,20.2174348611467,13934.7930108291,0.0,1.0
2023-08-31,21.5597,21.59,21.51,21.55,19668,20.2077807313799,20.236180744189,20.1611972120197,20.1986889781044,20983.8074371784,0.0,1.0
2023-09-01,21.5,21.61,21.5,21.61,18771,20.1518242704986,20.2549266272313,20.1518242704986,20.2549266272313,20026.797305434,0.0,1.0
2023-09-05,21.5087,21.53,21.4916,21.53,13528,20.159978729622,20.179943095062,20.1439509996208,20.179943095062,14433.0357438555,0.0,1.0
2023-09-06,21.4999,21.5791,21.4884,21.4884,38600,20.1517305410833,20.2259642379309,20.140951658334,20.140951658334,41182.3757919,0.0,1.0
2023-09-07,21.4953,21.54,21.46,21.54,30707,20.1474189879836,20.1893160365832,20.1143325044139,20.1893160365832,32761.3267731054,0.0,1.0
2023-09-08,21.5041,21.56,21.46,21.5,53787,20.1556671765222,20.2080619196255,20.1143325044139,20.1518242704986,57385.4001740653,0.0,1.0
2023-09-11,21.505,21.51,21.49,21.49,16631,20.1565107412591,20.1611972120197,20.1424513289774,20.1424513289774,17743.6293211163,0.0,1.0
2023-09-12,21.49,21.51,21.459,21.5,30057,20.1424513289774,20.1611972120197,20.1133952102618,20.1518242704986,32067.8411703921,0.0,1.0
2023-09-13,21.505,21.55,21.485,21.485,133933,20.1565107412591,20.1986889781044,20.1377648582168,20.1377648582168,142893.241889548,0.0,1.0
2023-09-14,21.4284,21.47,21.42,21.47,8393,20.084714009207,20.1237054459351,20.0768407383293,20.1237054459351,8954.49948242011,0.0,1.0
2023-09-15,21.435,21.46,21.4296,21.46,19420,20.090900150611,20.1143325044139,20.0858387621896,20.1143325044139,20719.2160072201,0.0,1.0
2023-09-18,21.39,21.41,21.38,21.4,10635,20.0949961260558,20.1137852762437,20.0856015509618,20.1043907011497,11320.3629686218,0.04937,1.0
2023-09-19,21.34,21.38,21.34,21.3666,6952,20.0480232505858,20.0856015509618,20.0480232505858,20.0730128203358,7400.01536040044,0.0,1.0
2023-09-20,21.3462,21.39,21.3462,21.36,7591,20.0538478871441,20.0949961260558,20.0538478871441,20.0668124007738,8080.19513820478,0.0,1.0
2023-09-21,21.2,21.23,21.18,21.18,14517,19.9164991992698,19.9446829245518,19.8977100490819,19.8977100490819,15452.5349520905,0.0,1.0
2023-09-22,21.22,21.24,21.19,21.24,23997,19.9352883494578,19.9540774996458,19.9071046241758,19.9540774996458,25543.4649890003,0.0,1.0
2023-09-25,21.05,21.12,21.05,21.12,25695,19.7755805728599,19.8413425985179,19.7755805728599,19.8413425985179,27350.8910652315,0.0,1.0
2023-09-26,21.0,21.06,21.0,21.04,16073,19.7286076973899,19.7849751479539,19.7286076973899,19.7661859977659,17108.8099665875,0.0,1.0
2023-09-27,20.95,20.96,20.9333,20.94,9518,19.68163482192,19.691029397014,19.665945881513,19.672240246826,10131.3789125851,0.0,1.0
2023-09-28,20.8903,20.94,20.89,20.92,13708,19.6255492086088,19.672240246826,19.625267371356,19.653451096638,14591.3996778437,0.0,1.0
2023-09-29,20.89,20.96,20.89,20.96,20584,19.625267371356,19.691029397014,19.625267371356,19.691029397014,21910.5172868934,0.0,1.0
2023-10-02,20.815,20.85,20.815,20.84,8879,19.554808058151,19.58768907098,19.554808058151,19.578294495886,9451.19913478073,0.0,1.0
2023-10-03,20.715,20.735,20.715,20.735,1694,19.4608623072111,19.4796514573991,19.4608623072111,19.4796514573991,1803.16829984441,0.0,1.0
2023-10-04,20.7859,20.79,20.735,20.735,23573,19.5274698446275,19.531321620416,19.4796514573991,19.4796514573991,25092.1406919907,0.0,1.0
2023-10-05,20.8003,20.88,20.78,20.81,15579,19.5409980327629,19.615872796262,19.521927045322,19.550110770604,16582.9745828076,0.0,1.0
2023-10-06,20.72,20.73,20.65,20.69,13114,19.4655595947581,19.4749541698521,19.3997975691001,19.4373758694761,13959.1198843917,0.0,1.0
2023-10-09,20.83,20.83,20.77,20.77,848,19.568899920792,19.568899920792,19.512532470228,19.512532470228,902.648594018927,0.0,1.0
2023-10-10,20.8809,20.958,20.81,20.81,13464,19.6167183080205,19.6891504819952,19.550110770604,19.550110770604,14331.6753182439,0.0,1.0
2023-10-11,21.0,21.04,20.99,21.01,10111,19.7286076973899,19.7661859977659,19.7192131222959,19.7380022724839,10762.5942619403,0.0,1.0
2023-10-12,21.05,21.11,20.9832,21.08,61520,19.7755805728599,19.8319480234239,19.712824811232,19.8037642981419,65484.600830241,0.0,1.0
2023-10-13,21.0552,21.11,20.98,21.02,12130,19.7804657519088,19.8319480234239,19.7098185472019,19.7473968475779,12911.7068932188,0.0,1.0
2023-10-16,20.93,21.05,20.92,20.96,14429,19.662845671732,19.7755805728599,19.653451096638,19.691029397014,15358.8638715791,0.0,1.0
2023-10-17,20.93,20.93,20.816,20.816,18295,19.662845671732,19.662845671732,19.5557475156604,19.5557475156604,19474.0047495003,0.0,1.0
2023-10-18,20.79,20.85,20.78,20.78,14255,19.531321620416,19.58768907098,19.521927045322,19.521927045322,15173.6505987498,0.0,1.0
2023-10-19,20.69,20.81,20.6865,20.76,8357,19.4373758694761,19.550110770604,19.4340877681932,19.5031378951341,8895.55931629265,0.0,1.0
2023-10-20,20.7296,20.75,20.66,20.74,176377,19.4745783868483,19.4937433200401,19.4091921441941,19.4843487449461,187743.45644726,0.0,1.0
2023-10-23,20.7004,20.75,20.65,20.7,21990,19.4918456158711,19.5385498120483,19.4443881262071,19.4914689691277,23353.4476401432,0.04758,1.0
2023-10-24,20.69,20.72,20.65,20.67,32827,19.4820528005436,19.5103013062959,19.4443881262071,19.4632204633754,34862.3749742147,0.0,1.0
2023-10-25,20.62,20.62,20.57,20.59,3222,19.4161396204548,19.4161396204548,19.3690587775341,19.3878911147024,3421.77391071129,0.0,1.0
2023-10-26,20.7,20.73,20.63,20.63,13802,19.4914689691277,19.5197174748801,19.4255557890389,19.4255557890389,14657.7664542636,0.0,1.0
2023-10-27,20.69,20.72,20.64,20.64,22151,19.4820528005436,19.5103013062959,19.434971957623,19.434971957623,23524.4301353712,0.0,1.0
2023-10-30,20.6438,20.68,20.62,20.67,16907,19.438550101685,19.4726366319595,19.4161396204548,19.4632204633754,17955.2860050887,0.0,1.0
2023-10-31,20.62,20.7,20.61,20.67,26784,19.4161396204548,19.4914689691277,19.4067234518706,19.4632204633754,28444.690386248,0.0,1.0
2023-11-01,20.7177,20.7699,20.645,20.645,90318,19.5081355875216,19.5572879875307,19.4396800419151,19.4396800419151,95917.9938136632,0.0,1.0
2023-11-02,20.835,20.9,20.8203,20.855,36525,19.6185872450133,19.6797923408101,19.6047454771947,19.6374195821816,38789.6623490783,0.0,1.0
2023-11-03,21.04,21.12,21.02,21.08,18798,19.8116187009878,19.8869480496607,19.7927863638195,19.8492833753243,19963.5338217104,0.0,1.0
2023-11-06,21.005,21.08,20.95,21.08,49393,19.7786621109434,19.8492833753243,19.7268731837307,19.8492833753243,52455.5179304043,0.0,1.0
2023-11-07,21.18,21.21,21.0857,21.14,31268,19.9434450611655,19.9716935669178,19.8546505914172,19.905780386829,33206.7121788084,0.0,1.0
2023-11-08,21.2,21.26,21.16,21.16,37880,19.9622773983337,20.0187744098384,19.9246127239972,19.9246127239972,40228.6765169906,0.0,1.0
2023-11-09,21.13,21.21,21.1199,21.21,2874,19.8963642182449,19.9716935669178,19.8868538879749,19.9716935669178,3052.19684028065,0.0,1.0
2023-11-10,21.25,21.25,21.195,21.25,26672,20.0093582412543,20.0093582412543,19.9575693140416,20.0093582412543,28325.7460417417,0.0,1.0
2023-11-13,21.235,21.29,21.1727,21.2,8113,19.9952339883781,20.0470229155908,19.936571258099,19.9622773983337,8616.03095518335,0.0,1.0
2023-11-14,21.41,21.44,21.4,21.4,17939,20.1600169386002,20.1882654443526,20.1506007700161,20.1506007700161,19051.2731794693,0.0,1.0
2023-11-15,21.34,21.46,21.3,21.46,39415,20.0941037585114,20.2070977815208,20.0564390841749,20.2070977815208,41858.851238574,0.0,1.0
2023-11-16,21.46,21.4986,21.4301,21.45,12972,20.2070977815208,20.2434441922555,20.1789434374543,20.1976816129367,13776.303901225,0.0,1.0
2023-11-17,21.485,21.538,21.39,21.46,16671,20.2306382029811,20.2805438964769,20.141184601432,20.2070977815208,17704.6532791645,0.0,1.0
2023-11-20,21.4949,21.52,21.41,21.411,7523,20.2894986728004,20.3131911029437,20.2093597357818,20.2103036573015,7969.94224981908,0.05261,1.0
2023-11-21,21.5246,21.5555,21.5,21.505,73927,20.3175331419341,20.3467003168914,20.2943126725507,20.2990322801489,78319.0111261964,0.0,1.0
2023-11-22,21.555,21.555,21.53,21.53,3536,20.3462283561316,20.3462283561316,20.3226303181403,20.3226303181403,3746.07414533567,0.0,1.0
2023-11-24,21.56,21.56,21.52,21.5499,2512,20.3509479637299,20.3509479637299,20.3131911029437,20.3414143563814,2661.23819374524,0.0,1.0
2023-11-27,21.62,21.65,21.56,21.61,45624,20.4075832549091,20.4359009004987,20.3509479637299,20.3981440397126,48334.5268118762,0.0,1.0
2023-11-28,21.6651,21.74,21.57,21.621,28031,20.4501541154455,20.5208538372675,20.3603871789264,20.4085271764287,29696.3247646787,0.0,1.0
2023-11-29,21.87,21.88,21.7745,21.8,19220,20.6435636348225,20.653002850019,20.5534191296956,20.5774891284467,20361.8622944998,0.0,1.0
2023-11-30,21.82,21.86,21.77,21.81,12662,20.5963675588398,20.6341244196259,20.5491714828571,20.5869283436433,13414.2507998417,0.0,1.0
2023-12-01,21.9643,21.965,21.8697,21.8697,7110,20.7325754341258,20.7332361791896,20.6432804583666,20.6432804583666,7532.40587481238,0.0,1.0
2023-12-04,21.9506,21.97,21.8999,21.9,23248,20.7196437093065,20.7379557867878,20.6717868882601,20.6718812804121,24629.1662134513,0.0,1.0
2023-12-05,22.0441,22.06,21.93,21.93,44949,20.8079003713941,20.8229087235566,20.7001989260017,20.7001989260017,47619.4249883182,0.0,1.0
2023-12-06,22.08,22.14,21.99,21.99,21339,20.8417871539497,20.8984224451289,20.7568342171809,20.7568342171809,22606.7523154179,0.0,1.0
2023-12-07,22.0797,22.12,22.06,22.08,11260,20.8415039774938,20.8795440147358,20.8229087235566,20.8417871539497,11928.9578270587,0.0,1.0
2023-12-08,22.045,22.06,21.97,22.02,48002,20.8087499007618,20.8229087235566,20.7379557867878,20.7851518627705,50853.8040510189,0.0,1.0
2023-12-11,22.065,22.1,22.05,22.07,9710,20.8276283311549,20.8606655843428,20.8134695083601,20.8323479387532,10286.8721581474,0.0,1.0
2023-12-12,22.1,22.12,22.0675,22.12,13835,20.8606655843428,20.8795440147358,20.829988134954,20.8795440147358,14656.9388576694,0.0,1.0
2023-12-13,22.215,22.26,22.04,22.05,78132,20.9692165591029,21.0116930274873,20.8040302931636,20.8134695083601,82773.8306344363,0.0,1.0
2023-12-14,22.344,22.35,22.26,22.26,18299,21.0909824351382,21.0966459642562,21.0116930274873,21.0116930274873,19386.1455841339,0.0,1.0
2023-12-15,22.365,22.37,22.33,22.3597,25991,21.110804787051,21.1155243946492,21.0777675338631,21.1058020029968,27535.1281423697,0.0,1.0
2023-12-18,22.3078,22.33,22.2527,22.28,30590,21.1085676930494,21.1295742559012,21.0564297825478,21.0822621774061,32327.8969905996,0.05483,1.0
2023-12-19,22.3,22.34,22.25,22.25,15511,21.1011870088041,21.1390366716002,21.0538749303091,21.0538749303091,16392.220013769,0.0,1.0
2023-12-20,22.4,22.4,22.315,22.34,26567,21.1958111657943,21.1958111657943,21.1153806323527,21.1390366716002,28076.3399591128,0.0,1.0
2023-12-21,22.3506,22.42,22.34,22.42,18956,21.1490668322412,21.2147359971923,21.1390366716002,21.2147359971923,20032.9393708338,0.0,1.0
2023-12-22,22.37,22.44,22.35,22.39,21378,21.1674239186973,21.2336608285904,21.1484990872992,21.1863487500953,22592.539452927,0.0,1.0
2023-12-26,22.3944,22.4,22.36,22.36,10853,21.1905122130029,21.1958111657943,21.1579615029982,21.1579615029982,11469.5869904863,0.0,1.0
2023-12-27,22.45,22.47,22.42,22.44,64754,21.2431232442894,21.2620480756874,21.2147359971923,21.2336608285904,68432.8421617943,0.0,1.0
2023-12-28,22.38,22.44,22.36,22.41,62827,21.1768863343963,21.2336608285904,21.1579615029982,21.2052735814933,66396.364309526,0.0,1.0
2023-12-29,22.42,22.44,22.38,22.38,27631,21.2147359971923,21.2336608285904,21.1768863343963,21.1768863343963,29200.7885500902,0.0,1.0
2024-01-02,22.4091,22.42,22.38,22.38,34885,21.2044219640804,21.2147359971923,21.1768863343963,21.1768863343963,36866.9070453439,0.0,1.0
2024-01-03,22.3441,22.44,22.33,22.3799,124606,21.1429162620368,21.2336608285904,21.1295742559012,21.1767917102393,131685.189029443,0.0,1.0
2024-01-04,22.4096,22.8,22.29,22.35,91903,21.2048950848654,21.5743077937549,21.0917245931051,21.1484990872992,97124.2470456709,0.0,1.0
2024-01-05,22.4023,22.41,22.3399,22.38,16127,21.1979875214051,21.2052735814933,21.1389420474432,21.1768863343963,17043.21656644,0.0,1.0
2024-01-08,22.4302,22.56,22.42,22.46,27548,21.2243876612053,21.3472098169785,21.2147359971923,21.2525856599884,29113.0731054933,0.0,1.0
2024-01-09,22.4129,22.46,22.4,22.42,80053,21.208017682046,21.2525856599884,21.1958111657943,21.2147359971923,84601.0179074363,0.0,1.0
2024-01-10,22.39,22.41,22.385,22.41,1955,21.1863487500953,21.2052735814933,21.1816175422458,21.2052735814933,2066.06860466238,0.0,1.0
2024-01-11,22.4251,22.44,22.3695,22.4,5597,21.2195618291988,21.2336608285904,21.1669507979123,21.1958111657943,5914.9800410718,0.0,1.0
2024-01-12,22.4346,22.45,22.43,22.44,21165,21.2285511241129,21.2431232442894,21.2241984128913,21.2336608285904,22367.4383722145,0.0,1.0
2024-01-16,22.3608,22.41,22.34,22.41,7816,21.1587184962542,21.2052735814933,21.1390366716002,21.2052735814933,8260.0471683075,0.0,1.0
2024-01-17,22.2882,22.325,22.2762,22.298,9298,21.0900213582793,21.1248430480517,21.0786664594405,21.0992945256643,9826.24342002601,0.0,1.0
2024-01-18,22.2191,22.26,22.2,22.24,5332,21.0246360657991,21.0633373460081,21.006562851814,21.0444125146101,5634.92470591296,0.0,1.0
2024-01-19,22.19,22.19,22.14,22.16,5955,20.997100436115,20.997100436115,20.9497883576199,20.9687131890179,6293.3189466826,0.0,1.0
2024-01-22,22.16,22.18,22.1513,22.17,7195,21.0163186023997,21.0352863989722,21.0080676108906,21.025802500686,7586.54277261454,0.05031,1.0
2024-01-23,22.1347,22.16,22.0848,22.15,23878,20.9923243397354,21.0163186023997,20.9449996872868,21.0068347041134,25177.4104690049,0.0,1.0
2024-01-24,22.1036,22.16,22.0848,22.16,15277,20.9628294160651,21.0163186023997,20.9449996872868,21.0163186023997,16108.3549600045,0.0,1.0
2024-01-25,22.1524,22.17,22.13,22.16,12362,21.0091108397021,21.025802500686,20.9878669075408,21.0163186023997,13034.7243578959,0.0,1.0
2024-01-26,22.1404,22.17,22.09,22.15,33767,20.9977301617586,21.025802500686,20.9499313143957,21.0068347041134,35604.5573040827,0.0,1.0
2024-01-29,22.2429,22.27,22.16,22.2,72913,21.094940119193,21.1206414835488,21.0163186023997,21.0542541955448,76880.8329645091,0.0,1.0
2024-01-30,22.2394,22.25,22.1955,22.24,9123,21.0916207547928,21.1016736869762,21.049986441316,21.0921897886899,9619.46208680506,0.0,1.0
2024-01-31,22.3425,22.39,22.3,22.3,8344,21.1893997461243,21.2344482629842,21.1490931784076,21.1490931784076,8798.06989502375,0.0,1.0
2024-02-01,22.4306,22.47,22.3712,22.3712,12999,21.2729528900265,21.3103194492744,21.2166185342059,21.2166185342059,13706.3890898146,0.0,1.0
2024-02-02,22.25,22.31,22.25,22.31,4574,21.1016736869762,21.1585770766939,21.1016736869762,21.1585770766939,4822.91127754538,0.0,1.0
2024-02-05,22.175,22.25,22.15,22.23,4067,21.0305444498291,21.1016736869762,21.0068347041134,21.0827058904037,4288.32098071207,0.0,1.0
2024-02-06,22.2322,22.28,22.1801,22.239,10127,21.0847923480266,21.1301253818351,21.0353812379551,21.0912413988613,10678.0984931574,0.0,1.0
2024-02-07,22.2291,22.26,22.16,22.25,39084,21.0818523395579,21.1111575852625,21.0163186023997,21.1016736869762,41210.9016990781,0.0,1.0
2024-02-08,22.23,22.26,22.18,22.26,7209,21.0827058904037,21.1111575852625,21.0352863989722,21.1111575852625,7601.3046348545,0.0,1.0
2024-02-09,22.25,22.28,22.2,22.28,31319,21.1016736869762,21.1301253818351,21.0542541955448,21.1301253818351,33023.3402495504,0.0,1.0
2024-02-12,22.3,22.31,22.26,22.27,8788,21.1490931784076,21.1585770766939,21.1111575852625,21.1206414835488,9266.23181177717,0.0,1.0
2024-02-13,22.14,22.185,22.14,22.15,29327,20.9973508058271,21.0400283481154,20.9973508058271,21.0068347041134,30922.9381365486,0.0,1.0
2024-02-14,22.2248,22.27,22.18,22.18,8844,21.0777742632948,21.1206414835488,21.0352863989722,21.0352863989722,9325.27926073704,0.0,1.0
2024-02-15,22.2363,22.26,22.215,22.215,5281,21.088680746324,21.1111575852625,21.0684800429742,21.0684800429742,5568.385320664,0.0,1.0
2024-02-16,22.2,22.22,22.17,22.2,11539,21.0542541955448,21.0732219921174,21.025802500686,21.0542541955448,12166.9377419318,0.0,1.0
2024-02-20,22.2,22.23,22.14,22.14,18978,21.1012469115533,21.1297621100825,21.0442165144951,21.0442165144951,19966.1944986447,0.04955,1.0
2024-02-21,22.1404,22.19,22.11,22.19,39650,21.0445967171421,21.091741845377,21.015701315966,21.091741845377,41714.5964733515,0.0,1.0
2024-02-22,22.18,22.2,22.13,22.182,12934,21.0822367792006,21.1012469115533,21.0347114483187,21.0841377924359,13607.4802215971,0.0,1.0
2024-02-23,22.26,22.3,22.21,22.21,66242,21.1582773086116,21.1962975733171,21.1107519777297,21.1107519777297,69691.2559795143,0.0,1.0
2024-02-26,22.22,22.28,22.18,22.28,24330,21.1202570439061,21.1772874409643,21.0822367792006,21.1772874409643,25596.8759696504,0.0,1.0
2024-02-27,22.21,22.24,22.1801,22.23,34348,21.1107519777297,21.1392671762588,21.0823318298623,21.1297621100825,36136.5185287938,0.0,1.0
2024-02-28,22.25,22.27,22.2001,22.2001,15722,21.1487722424352,21.167782374788,21.1013419622151,21.1013419622151,16540.6528563438,0.0,1.0
2024-02-29,22.2413,22.3,22.19,22.27,21228,21.1405028348618,21.1962975733171,21.091741845377,21.167782374788,22333.3531888096,0.0,1.0
2024-03-01,22.3,22.31,22.19,22.24,16190,21.1962975733171,21.2058026394935,21.091741845377,21.1392671762588,17033.0218638981,0.0,1.0
2024-03-04,22.19,22.25,22.18,22.22,25998,21.091741845377,21.1487722424352,21.0822367792006,21.1202570439061,27351.7296119593,0.0,1.0
2024-03-05,22.275,22.31,22.25,22.25,12752,21.1725349078761,21.2058026394935,21.1487722424352,21.1487722424352,13416.0033853261,0.0,1.0
2024-03-06,22.2622,22.33,22.23,22.25,33923,21.1603684231704,21.2248127718462,21.1297621100825,21.1487722424352,35689.3885539848,0.0,1.0
2024-03-07,22.3064,22.34,22.24,22.3,22663,21.20238081567,21.2343178380226,21.1392671762588,21.1962975733171,23843.0743978704,0.0,1.0
2024-03-08,22.2989,22.32,22.26,22.285,16780,21.1952520160377,21.2153077056698,21.1582773086116,21.1820399740525,17653.7434759858,0.0,1.0
2024-03-11,22.284,22.31,22.27,22.31,19712,21.1810894674349,21.2058026394935,21.167782374788,21.2058026394935,20738.414266903,0.0,1.0
2024-03-12,22.25,22.26,22.23,22.23,8294,21.1487722424352,21.1582773086116,21.1297621100825,21.1297621100825,8725.87296721253,0.0,1.0
2024-03-13,22.31,22.32,22.2799,22.32,12098,21.2058026394935,21.2153077056698,21.1771923903026,21.2153077056698,12727.9492593847,0.0,1.0
2024-03-14,22.24,22.33,22.2199,22.33,19980,21.1392671762588,21.2248127718462,21.1201619932443,21.2248127718462,21020.3691686649,0.0,1.0
2024-03-15,22.2153,22.23,22.2,22.2299,11165,21.1157896628032,21.1297621100825,21.1012469115533,21.1296670594207,11746.367455863,0.0,1.0
2024-03-18,22.18,22.22,22.13,22.22,9764,21.1322429323545,21.1703533794823,21.0846048734448,21.1703533794823,10248.1085748086,0.05261,1.0
2024-03-19,22.1952,22.2,22.15,22.18,18218,21.146724902263,21.1512981559184,21.1036600970087,21.1322429323545,19121.2660811003,0.0,1.0
2024-03-20,22.19,22.2094,22.135,22.15,13295,21.1417705441364,21.1602541109934,21.0893686793357,21.1036600970087,13954.1789739943,0.0,1.0
2024-03-21,22.13,22.19,22.13,22.15,23945,21.0846048734448,21.1417705441364,21.0846048734448,21.1036600970087,25132.2162867463,0.0,1.0
2024-03-22,22.24,22.25,22.17,22.2,25299,21.1894086030462,21.1989362148281,21.1227153205725,21.1512981559184,26553.3489178699,0.0,1.0
2024-03-25,22.16,22.2,22.16,22.2,8768,21.1131877087906,21.1512981559184,21.1131877087906,21.1512981559184,9202.72593034838,0.0,1.0
2024-03-26,22.15,22.19,22.14,22.19,12099,21.1036600970087,21.1417705441364,21.0941324852267,21.1417705441364,12698.8801358673,0.0,1.0
2024-03-27,22.12,22.14,22.1,22.11,16544,21.0750772616628,21.0941324852267,21.0560220380989,21.0655496498809,17364.2675401099,0.0,1.0
2024-03-28,22.12,22.13,22.1,22.12,22542,21.0750772616628,21.0846048734448,21.0560220380989,21.0750772616628,23659.6541881744,0.0,1.0
2024-04-01,22.05,22.05,22.0199,22.02,16306,21.0083839791892,21.0083839791892,20.9797058677255,20.9798011438434,17114.4672696465,0.0,1.0
2024-04-02,21.99,22.03,21.9765,22.02,30667,20.9512183084975,20.9893287556253,20.9383560325919,20.9798011438434,32187.4995558844,0.0,1.0
2024-04-03,21.96,22.04,21.9,21.9035,48922,20.9226354731517,20.9988563674073,20.86546980246,20.8688044665837,51347.6001328129,0.0,1.0
2024-04-04,21.9804,21.99,21.93,21.97,20989,20.9420718011869,20.9512183084975,20.8940526378059,20.9321630849336,22029.6549443524,0.0,1.0
2024-04-05,21.89,21.94,21.88,21.88,8617,20.8559421906781,20.9035802495878,20.8464145788961,20.8464145788961,9044.23920413001,0.0,1.0
2024-04-08,21.935,21.95,21.88,21.88,11191,20.8988164436968,20.9131078613698,20.8464145788961,20.8464145788961,11745.8606166205,0.0,1.0
2024-04-09,21.99,22.02,21.95,21.955,44068,20.9512183084975,20.9798011438434,20.9131078613698,20.9178716672607,46252.934112522,0.0,1.0
2024-04-10,21.8,21.86,21.77,21.86,78449,20.7701936846406,20.8273593553322,20.7416108492947,20.8273593553322,82338.5773847969,0.0,1.0
2024-04-11,21.815,21.87,21.78,21.87,30887,20.7844851023135,20.8368869671142,20.7511384610767,20.8368869671142,32418.4073689177,0.0,1.0
2024-04-12,21.8816,21.9099,21.87,21.9099,14042,20.8479389967812,20.8749021381242,20.8368869671142,20.8749021381242,14738.2159573394,0.0,1.0
2024-04-15,21.8409,21.86,21.8,21.8494,12278,20.8091616168287,20.8273593553322,20.7701936846406,20.8172600868434,12886.7551291991,0.0,1.0
2024-04-16,21.7954,21.83,21.78,21.82,20742,20.7658109832209,20.7987765199864,20.7511384610767,20.7892489082045,21770.408445174,0.0,1.0
2024-04-17,21.875,21.92,21.7999,21.8,31153,20.8416507730052,20.8845250260239,20.7700984085228,20.7701936846406,32697.5959064944,0.0,1.0
2024-04-18,21.8454,21.85,21.82,21.8499,17177,20.8134490421306,20.8178317435503,20.7892489082045,20.8177364674325,18028.652293065,0.0,1.0
2024-04-19,21.8754,21.9,21.8684,21.8684,2426,20.8420318774764,20.86546980246,20.8353625492291,20.8353625492291,2546.28342917715,0.0,1.0
2024-04-22,21.84,21.85,21.81,21.81,8961,20.8593816585314,20.8689326574593,20.8307286617477,20.8307286617477,9382.26469047591,0.05361,1.0
2024-04-23,21.84,21.86,21.825,21.84,5898,20.8593816585314,20.8784836563872,20.8450551601395,20.8593816585314,6175.27029845184,0.0,1.0
2024-04-24,21.82,21.83,21.79,21.83,15841,20.8402796606756,20.8498306596035,20.8116266638919,20.8498306596035,16585.6996944347,0.0,1.0
2024-04-25,21.76,21.76,21.72,21.72,21813,20.7829736671082,20.7829736671082,20.7447696713966,20.7447696713966,22838.4487996151,0.0,1.0
2024-04-26,21.7477,21.79,21.7477,21.77,6651,20.7712259384269,20.8116266638919,20.7712259384269,20.7925246660361,6963.66950746069,0.0,1.0
2024-04-29,21.78,21.8,21.77,21.79,11191,20.802075664964,20.8211776628198,20.7925246660361,20.8116266638919,11717.0990013521,0.0,1.0
2024-04-30,21.74,21.76,21.731,21.74,19001,20.7638716692524,20.7829736671082,20.7552757702173,20.7638716692524,19894.2541439273,0.0,1.0
2024-05-01,21.7982,21.82,21.76,21.8,13064,20.8194584830127,20.8402796606756,20.7829736671082,20.8211776628198,13678.1504203078,0.0,1.0
2024-05-02,21.8201,21.8201,21.77,21.77,90922,20.8403751706648,20.8403751706648,20.7925246660361,20.7925246660361,95196.32520784,0.0,1.0
2024-05-03,21.9,21.9,21.86,21.8796,10604,20.9166876520988,20.9166876520988,20.8784836563872,20.8972036142858,11102.5036020318,0.0,1.0
2024-05-06,21.9149,21.93,21.8763,21.9,18526,20.9309186405013,20.9453406488825,20.8940517846396,20.9166876520988,19396.9239656017,0.0,1.0
2024-05-07,21.9691,22.0,21.9599,21.982,23183,20.9826850546905,21.0121976413777,20.9738981356769,20.9950058433075,24272.8537349965,0.0,1.0
2024-05-08,22.0,22.0,21.955,21.98,18796,21.0121976413777,21.0121976413777,20.9692181462022,20.993095643522,19679.6169090711,0.0,1.0
2024-05-09,21.982,22.0,21.965,21.965,2875,20.9950058433075,21.0121976413777,20.9787691451301,20.9787691451301,3010.1563424973,0.0,1.0
2024-05-10,21.965,21.98,21.9563,21.98,7615,20.9787691451301,20.993095643522,20.9704597760628,20.993095643522,7972.98801673632,0.0,1.0
2024-05-13,21.93,22.0,21.93,21.99,15515,20.9453406488825,21.0121976413777,20.9453406488825,21.0026466424498,16244.374140468,0.0,1.0
2024-05-14,21.99,22.01,21.95,21.9501,24083,21.0026466424498,21.0217486403056,20.9644426467383,20.9645381567275,25215.1635465609,0.0,1.0
2024-05-15,22.01,22.049,21.99,22.04,11187,21.0217486403056,21.0589975361245,21.0026466424498,21.0504016370893,11712.9109577452,0.0,1.0
2024-05-16,21.9701,22.01,21.97,22.01,54535,20.9836401545833,21.0217486403056,20.983544644594,21.0217486403056,57098.7395262923,0.0,1.0
2024-05-17,21.94,21.94,21.89,21.93,15829,20.9548916478104,20.9548916478104,20.9071366531709,20.9453406488825,16573.1355636138,0.0,1.0
2024-05-20,21.83,21.85,21.81,21.85,4872,20.9020077667466,20.9211575677239,20.8828579657693,20.9211575677239,5088.30353461084,0.05463,1.0
2024-05-21,21.78,21.83,21.77,21.8,13223,20.8541332643033,20.9020077667466,20.8445583638146,20.8732830652806,13810.0651966665,0.0,1.0
2024-05-22,21.73,21.76,21.71,21.74,28886,20.80625876186,20.834983463326,20.7871089608826,20.8158336623486,30168.4597497473,0.0,1.0
2024-05-23,21.62,21.66,21.62,21.64,15638,20.7009348564847,20.7392344584393,20.7009348564847,20.720084657462,16332.2846211503,0.0,1.0
2024-05-24,21.63,21.638,21.6,21.63,16170,20.7105097569734,20.7181696773643,20.6817850555074,20.7105097569734,16887.9039726308,0.0,1.0
2024-05-28,21.62,21.639,21.61,21.639,2152,20.7009348564847,20.7191271674132,20.691359955996,20.7191271674132,2247.54294057523,0.0,1.0
2024-05-29,21.5297,21.58,21.5297,21.58,6049,20.6144735050721,20.6626352545301,20.6144735050721,20.6626352545301,6317.55912989758,0.0,1.0
2024-05-30,21.5554,21.57,21.5111,21.5111,11490,20.6390809993279,20.6530603540414,20.5966641901632,20.5966641901632,12000.1247152461,0.0,1.0
2024-05-31,21.6,21.6183,21.55,21.6183,7960,20.6817850555074,20.6993071234016,20.6339105530641,20.6993071234016,8313.40232666304,0.0,1.0
2024-06-03,21.65,21.69,21.61,21.65,40244,20.7296595579507,20.7679591599053,20.691359955996,20.7296595579507,42030.7240244004,0.0,1.0
2024-06-04,21.68,21.7,21.62,21.66,34858,20.7583842594167,20.777534060394,20.7009348564847,20.7392344584393,36405.600289299,0.0,1.0
2024-06-05,21.7773,21.81,21.7601,21.78,28258,20.8515480411713,20.8828579657693,20.8350792123308,20.8541332643033,29512.5782596539,0.0,1.0
2024-06-06,21.85,21.87,21.82,21.82,34608,20.9211575677239,20.9403073687012,20.8924328662579,20.8924328662579,36144.5009699943,0.0,1.0
2024-06-07,21.7452,21.76,21.74,21.76,15426,20.8208126106027,20.834983463326,20.8158336623486,20.834983463326,16110.8723983799,0.0,1.0
2024-06-10,21.7667,21.8,21.72,21.74,31519,20.8413986466534,20.8732830652806,20.7966838613713,20.8158336623486,32918.3577806648,0.0,1.0
2024-06-11,21.82,21.85,21.75,21.7599,31458,20.8924328662579,20.9211575677239,20.8254085628373,20.8348877143211,32854.6495467546,0.0,1.0
2024-06-12,21.9,21.91,21.87,21.89,24416,20.9690320701672,20.9786069706559,20.9403073687012,20.9594571696785,25500.0039205785,0.0,1.0
2024-06-13,21.955,21.97,21.9076,21.9076,4057,21.0216940228548,21.0360563735878,20.9763089945386,20.9763089945386,4237.11975367739,0.0,1.0
2024-06-14,21.9805,22.0,21.94,21.94,7327,21.0461100191009,21.0647810750538,21.0073316721218,21.0073316721218,7652.29885018344,0.0,1.0
2024-06-17,21.93,21.93,21.91,21.93,7839,20.9977567716332,20.9977567716332,20.9786069706559,20.9977567716332,8187.03025611954,0.0,1.0
2024-06-18,21.96,21.99,21.925,21.94,13641,21.0264814730992,21.0552061745651,20.9929693213889,21.0073316721218,14246.623258544,0.0,1.0
2024-06-20,21.92,21.96,21.9,21.93,16720,20.9881818711445,21.0264814730992,20.9690320701672,20.9977567716332,17462.3224751013,0.0,1.0
2024-06-21,21.9,21.9399,21.88,21.9099,7814,20.9690320701672,21.007235923117,20.9498822691899,20.978511221651,8160.92032418907,0.0,1.0
2024-06-24,21.88,21.889,21.852,21.857,8528,21.0018931286443,21.0105319329477,20.9750168485893,20.9798161843134,8884.56287521566,0.05432,1.0
2024-06-25,21.86,21.89,21.86,21.87,16914,20.9826957857479,21.0114918000925,20.9826957857479,20.9922944571961,17621.1886106236,0.0,1.0
2024-06-26,21.807,21.86,21.807,21.81,23870,20.9318228270725,20.9826957857479,20.9318228270725,20.9347024285069,24868.0248395166,0.0,1.0
2024-06-27,21.81,21.85,21.79,21.81,16138,20.9347024285069,20.9730971142997,20.9155050856106,20.9347024285069,16812.7433958995,0.0,1.0
2024-06-28,21.7717,21.84,21.77,21.84,12070,20.8979395168604,20.9634984428515,20.8963077427142,20.9634984428515,12574.65688366,0.0,1.0
2024-07-01,21.72,21.735,21.69,21.73,22434,20.8483143854732,20.8627123926455,20.8195183711286,20.8579130569214,23371.9844679395,0.0,1.0
2024-07-02,21.765,21.77,21.7597,21.76,6084,20.8915084069901,20.8963077427142,20.8864211111225,20.886709071266,6338.37717317214,0.0,1.0
2024-07-03,21.83,21.86,21.8,21.8233,5768,20.9538997714033,20.9826957857479,20.9251037570587,20.947468661533,6009.16494655769,0.0,1.0
2024-07-05,21.8953,21.92,21.8308,21.8308,4618,21.01657909596,21.0402878144371,20.9546676651192,20.9546676651192,4811.08247628353,0.0,1.0
2024-07-08,21.89,21.93,21.86,21.93,13332,21.0114918000925,21.0498864858852,20.9826957857479,21.0498864858852,13889.4221684305,0.0,1.0
2024-07-09,21.8853,21.895,21.865,21.89,3044,21.0069804245118,21.0162911358166,20.987495121472,21.0114918000925,3171.27220827351,0.0,1.0
2024-07-10,21.9053,21.92,21.885,21.9,41776,21.0261777674082,21.0402878144371,21.0066924643684,21.0210904715407,43522.6898071072,0.0,1.0
2024-07-11,21.94,22.0,21.94,21.969,155821,21.0594851573334,21.1170771860226,21.0594851573334,21.0873213045332,162336.007478774,0.0,1.0
2024-07-12,21.945,21.95,21.94,21.95,16064,21.0642844930575,21.0690838287816,21.0594851573334,21.0690838287816,16735.6493934644,0.0,1.0
2024-07-15,21.94,21.96,21.89,21.96,32716,21.0594851573334,21.0786825002298,21.0114918000925,21.0786825002298,34083.8835630343,0.0,1.0
2024-07-16,21.9704,21.99,21.94,21.95,57128,21.0886651185359,21.1074785145744,21.0594851573334,21.0690838287816,59516.5698798454,0.0,1.0
2024-07-17,21.9447,21.965,21.935,21.95,11043,21.0639965329141,21.0834818359539,21.0546858216093,21.0690838287816,11504.7171471631,0.0,1.0
2024-07-18,21.9403,21.97,21.94,21.94,29200,21.0597731174769,21.088281171678,21.0594851573334,21.0594851573334,30420.8766365264,0.0,1.0
2024-07-19,21.92,21.96,21.91,21.91,6001,21.0402878144371,21.0786825002298,21.0306891429889,21.0306891429889,6251.90687314366,0.0,1.0
2024-07-22,21.9,21.95,21.85,21.88,23737,21.0744014927639,21.1225165646652,21.0262864208626,21.0551554640034,24666.9069192068,0.05554,1.0
2024-07-23,21.87,21.9999,21.86,21.87,433297,21.0455324496232,21.1705354064227,21.0359094352429,21.0455324496232,450271.591497304,0.0,1.0
2024-07-24,21.85,21.91,21.84,21.9,32397,21.0262864208626,21.0840245071442,21.0166634064824,21.0744014927639,33666.1660471645,0.0,1.0
2024-07-25,21.8668,21.91,21.86,21.91,28125,21.0424530850215,21.0840245071442,21.0359094352429,21.0840245071442,29226.8086574837,0.0,1.0
2024-07-26,21.85,21.93,21.84,21.93,169825,21.0262864208626,21.1032705359047,21.0166634064824,21.1032705359047,176477.965520255,0.0,1.0
2024-07-29,21.9,21.911,21.86,21.91,75396,21.0744014927639,21.0849868085822,21.0359094352429,21.0840245071442,78349.669885854,0.0,1.0
2024-07-30,21.92,21.9398,21.86,21.92,38012,21.0936475215244,21.1127010899974,21.0359094352429,21.0936475215244,39501.1360244719,0.0,1.0
2024-07-31,21.92,21.99,21.85,21.95,278507,21.0936475215244,21.1610086221862,21.0262864208626,21.1225165646652,289417.628400705,0.0,1.0
2024-08-01,22.0231,22.049,21.95,22.01,18197,21.1928607997849,21.2177844070298,21.1225165646652,21.1802546509468,18909.8750983193,0.0,1.0
2024-08-02,22.1303,22.155,22.1,22.12,6360,21.2960195139413,21.3197883594605,21.2668617803691,21.2861078091296,6609.1556644123,0.0,1.0
2024-08-05,22.1538,22.21,22.14,22.18,24072,21.3186335977349,21.3727149385519,21.3053538378901,21.3438458954111,25015.0306845492,0.0,1.0
2024-08-06,22.1062,22.14,22.09,22.12,53239,21.2728280492848,21.3053538378901,21.2572387659888,21.2861078091296,55324.660128561,0.0,1.0
2024-08-07,21.985,22.0599,21.96,22.03,31418,21.1561971149961,21.2282734927042,21.1321395790455,21.1995006797073,32648.8133120293,0.0,1.0
2024-08-08,21.9353,22.0,21.8901,22.0,22513,21.1083707335262,21.1706316365665,21.0648747085275,21.1706316365665,23394.9562064331,0.0,1.0
2024-08-09,21.99,21.99,21.9703,21.9703,331,21.1610086221862,21.1610086221862,21.1420512838571,21.1420512838571,343.967063666742,0.0,1.0
2024-08-12,22.03,22.04,22.01,22.01,31105,21.1995006797073,21.2091236940875,21.1802546509468,21.1802546509468,32323.5514059033,0.0,1.0
2024-08-13,22.02,22.06,22.02,22.0496,11524,21.189877665327,21.228369722848,21.189877665327,21.2183617878926,11975.4575277811,0.0,1.0
2024-08-14,22.0333,22.05,21.98,22.045,22055,21.2026762744528,21.2187467084678,21.151385607806,21.2139352012777,22919.0138645618,0.0,1.0
2024-08-15,21.9703,22.02,21.96,22.02,10190,21.1420512838571,21.189877665327,21.1321395790455,21.189877665327,10589.1975189248,0.0,1.0
2024-08-16,21.9913,22.06,21.97,21.97,17514,21.1622596140557,21.228369722848,21.1417625934257,21.1417625934257,18200.1182871882,0.0,1.0
2024-08-19,21.9574,21.99,21.9574,21.99,3971,21.179148004293,21.2105925389347,21.179148004293,21.2105925389347,4116.9189328261,0.05145,1.0
2024-08-20,21.9884,22.0,21.98,21.99,22551,21.2090492488909,21.2202381017082,21.2009469761611,21.2105925389347,23379.6622649613,0.0,1.0
2024-08-21,22.0026,22.0297,21.99,22.0,17348,21.2227459480293,21.2488854231455,21.2105925389347,21.2202381017082,17985.4720842778,0.0,1.0
2024-08-22,21.98,21.99,21.97,21.99,10506,21.2009469761611,21.2105925389347,21.1913014133876,21.2105925389347,10892.0549756412,0.0,1.0
2024-08-23,22.08,22.09,22.0,22.01,28113,21.2974026038962,21.3070481666697,21.2202381017082,21.2298836644817,29146.0443108889,0.0,1.0
2024-08-26,22.06,22.16,22.01,22.16,145028,21.2781114783492,21.3745671060842,21.2298836644817,21.3745671060842,150357.219589499,0.0,1.0
2024-08-27,21.98,22.04,21.96,22.04,26939,21.2009469761611,21.2588203528022,21.1816558506141,21.2588203528022,27928.9043393106,0.0,1.0
2024-08-28,22.0,22.02,21.99,21.99,8483,21.2202381017082,21.2395292272552,21.2105925389347,21.2105925389347,8794.71752887527,0.0,1.0
2024-08-29,22.03,22.03,21.97,22.02,11556,21.2491747900287,21.2491747900287,21.1913014133876,21.2395292272552,11980.6384255196,0.0,1.0
2024-08-30,21.96,22.02,21.91,22.02,26666,21.1816558506141,21.2395292272552,21.1334280367466,21.2395292272552,27645.8726423422,0.0,1.0
2024-09-03,21.995,22.02,21.96,21.99,35513,21.2154153203214,21.2395292272552,21.1816558506141,21.2105925389347,36817.9657671753,0.0,1.0
2024-09-04,22.05,22.07,21.98,22.07,46825,21.2684659155757,21.2877570411227,21.2009469761611,21.2877570411227,48545.638133866,0.0,1.0
2024-09-05,22.0745,22.14,21.99,22.03,70386,21.2920975443708,21.3552759805372,21.2105925389347,21.2491747900287,72972.414002996,0.0,1.0
2024-09-06,22.115,22.1484,22.08,22.12,12267,21.3311620736034,21.363378253267,21.2974026038962,21.3359848549902,12717.7649330088,0.0,1.0
2024-09-09,22.105,22.13,22.09,22.095,18844,21.3215165108299,21.3456304177637,21.3070481666697,21.3118709480564,19536.444313819,0.0,1.0
2024-09-10,22.15,22.1595,22.085,22.14,20923,21.3649215433107,21.3740848279455,21.3022253852829,21.3552759805372,21691.8395445783,0.0,1.0
2024-09-11,22.1344,22.16,22.12,22.14,10934,21.349874465384,21.3745671060842,21.3359848549902,21.3552759805372,11335.7823247345,0.0,1.0
2024-09-12,22.15,22.16,22.1,22.11,7015,21.3649215433107,21.3745671060842,21.3166937294432,21.3263392922167,7272.77419133092,0.0,1.0
2024-09-13,22.16,22.2,22.15,22.169,27780,21.3745671060842,21.4131493571782,21.3649215433107,21.3832481125804,28800.8078453561,0.0,1.0
2024-09-16,22.1641,22.2,22.15,22.19,20108,21.3785217868214,21.4131493571782,21.3649215433107,21.4035037944047,20846.891438244,0.0,1.0
2024-09-17,22.2141,22.22,22.165,22.17,90798,21.4267496006889,21.4324404827252,21.379389887471,21.3842126688577,94134.4762686334,0.0,1.0
2024-09-18,22.19,22.23,22.13,22.13,47539,21.4035037944047,21.4420860454987,21.3456304177637,21.3456304177637,49285.8748797834,0.0,1.0
2024-09-19,22.175,22.19,22.11,22.15,19780,21.3890354502445,21.4035037944047,21.3263392922167,21.3649215433107,20506.8387034248,0.0,1.0
2024-09-20,22.185,22.21,22.15,22.1591,39950,21.398681013018,21.4227949199517,21.3649215433107,21.3736990054346,41418.0084025188,0.0,1.0
2024-09-23,22.19,22.2,22.13,22.13,14738,21.4537378853291,21.4634060862689,21.3957286796906,21.3957286796906,15243.7874345263,0.05208,1.0
2024-09-24,22.14,22.205,22.1,22.18,154226,21.4053968806303,21.4682401867388,21.3667240768713,21.4440696843894,159518.819438,0.0,1.0
2024-09-25,22.105,22.12,22.09,22.11,5018,21.3715581773412,21.3860604787508,21.3570558759315,21.376392277811,5190.21070338259,0.0,1.0
2024-09-26,22.11,22.15,22.09,22.13,31064,21.376392277811,21.4150650815701,21.3570558759315,21.3957286796906,32130.0727959102,0.0,1.0
2024-09-27,22.115,22.1378,22.07,22.11,23192,21.3812263782809,21.4032698764236,21.337719474052,21.376392277811,23987.9168259963,0.0,1.0
2024-09-30,22.15,22.15,22.1,22.11,63632,21.4150650815701,21.4150650815701,21.3667240768713,21.376392277811,65815.7607568038,0.0,1.0
2024-10-01,22.15,22.2,22.15,22.17,9913,21.4150650815701,21.4634060862689,21.4150650815701,21.4344014834496,10253.2002197353,0.0,1.0
2024-10-02,22.17,22.19,22.15,22.17,23231,21.4344014834496,21.4537378853291,21.4150650815701,21.4344014834496,24028.2552511521,0.0,1.0
2024-10-03,22.25,22.25,22.15,22.16,23495,21.5117470909677,21.5117470909677,21.4150650815701,21.4247332825099,24301.3153598992,0.0,1.0
2024-10-04,22.165,22.18,22.14,22.18,20613,21.4295673829797,21.4440696843894,21.4053968806303,21.4440696843894,21320.4091727432,0.0,1.0
2024-10-07,22.14,22.15,22.1,22.15,10535,21.4053968806303,21.4150650815701,21.3667240768713,21.4150650815701,10896.546385041,0.0,1.0
2024-10-08,22.09,22.13,22.05,22.11,129928,21.3570558759315,21.3957286796906,21.3183830721725,21.376392277811,134386.946247329,0.0,1.0
2024-10-09,22.07,22.08,22.05,22.07,16766,21.337719474052,21.3473876749918,21.3183830721725,21.337719474052,17341.3855426291,0.0,1.0
2024-10-10,22.0654,22.0735,22.05,22.07,21435,21.3332721016197,21.3411033443809,21.3183830721725,21.337719474052,22170.6190567967,0.0,1.0
2024-10-11,22.045,22.0724,22.03,22.05,41984,21.3135489717026,21.3400398422775,21.299046670293,21.3183830721725,43424.8318395407,0.0,1.0
2024-10-14,21.99,22.055,21.9611,22.03,5284,21.2603738665339,21.3232171726424,21.232432765818,21.299046670293,5465.33944931719,0.0,1.0
2024-10-15,22.07,22.0899,22.03,22.065,20567,21.337719474052,21.3569591939221,21.299046670293,21.3328853735821,21272.8305174312,0.0,1.0
2024-10-16,22.1,22.1,22.0606,22.09,27435,21.3667240768713,21.3667240768713,21.3286313651686,21.3570558759315,28376.5306192311,0.0,1.0
2024-10-17,22.06,22.08,22.04,22.04,9406,21.3280512731122,21.3473876749918,21.3087148712327,21.3087148712327,9728.80069270961,0.0,1.0
2024-10-18,22.066,22.09,22.06,22.09,7890,21.3338521936761,21.3570558759315,21.3280512731122,21.3570558759315,8160.77370460117,0.0,1.0
2024-10-21,21.945,22.0,21.92,21.99,17814,21.269665007637,21.3229724387339,21.2454343571385,21.3132801785344,18379.6138707232,0.05461,1.0
2024-10-22,21.8903,21.94,21.86,21.9117,41485,21.2166483443462,21.2648188775373,21.1872807959419,21.2373897811729,42802.1938602755,0.0,1.0
2024-10-23,21.7453,21.82,21.74,21.8,7651,21.0761105714545,21.1485117551442,21.0709736735488,21.1291272347454,7893.92756960272,0.0,1.0
2024-10-24,21.76,21.8,21.7,21.77,156291,21.0903581939477,21.1291272347454,21.0322046327511,21.1000504541471,161253.409198899,0.0,1.0
2024-10-25,21.8,21.89,21.75,21.86,58069,21.1291272347454,21.2163575765402,21.0806659337483,21.1872807959419,59912.7538935119,0.0,1.0
2024-10-28,21.82,21.84,21.79,21.84,21785,21.1485117551442,21.1678962755431,21.1194349745459,21.1678962755431,22476.6974387394,0.0,1.0
2024-10-29,21.76,21.8,21.73,21.77,10839,21.0903581939477,21.1291272347454,21.0612814133494,21.1000504541471,11183.1500361944,0.0,1.0
2024-10-30,21.76,21.81,21.75,21.76,22065,21.0903581939477,21.1388194949448,21.0806659337483,21.0903581939477,22765.5877432079,0.0,1.0
2024-10-31,21.7868,21.82,21.73,21.7744,30027,21.1163334512821,21.1485117551442,21.0612814133494,21.1043150486348,30980.3899009882,0.0,1.0
2024-11-01,21.77,21.84,21.76,21.84,17970,21.1000504541471,21.1678962755431,21.0903581939477,21.1678962755431,18540.5670403556,0.0,1.0
2024-11-04,21.85,21.88,21.82,21.82,14277,21.1775885357425,21.2066653163408,21.1485117551442,21.1485117551442,14730.3102746331,0.0,1.0
2024-11-05,21.9,21.9,21.82,21.83,12946,21.2260498367396,21.2260498367396,21.1485117551442,21.1582040153436,13357.0495773202,0.0,1.0
2024-11-06,21.63,21.76,21.57,21.58,22665,20.9643588113552,21.0903581939477,20.9062052501586,20.915897510358,23384.6383956404,0.0,1.0
2024-11-07,21.72,21.75,21.63,21.63,20715,21.05158915315,21.0806659337483,20.9643588113552,20.9643588113552,21372.7237752346,0.0,1.0
2024-11-08,21.92,21.95,21.81,21.84,48531,21.2454343571385,21.2745111377367,21.1388194949448,21.1678962755431,50071.9120220087,0.0,1.0
2024-11-11,21.8751,21.9,21.841,21.86,21259,21.201916108843,21.2260498367396,21.168865501563,21.1872807959419,21933.9963667735,0.0,1.0
2024-11-12,21.83,21.9,21.8,21.86,10214,21.1582040153436,21.2260498367396,21.1291272347454,21.1872807959419,10538.3056065772,0.0,1.0
2024-11-13,21.8501,21.938,21.84,21.93,31923,21.1776854583445,21.2628804254974,21.1678962755431,21.2551266173379,32936.5899626751,0.0,1.0
2024-11-14,21.86,21.91,21.83,21.8842,22647,21.1872807959419,21.235742096939,21.1582040153436,21.2107360656245,23366.0668760675,0.0,1.0
2024-11-15,21.95,21.95,21.8743,21.8857,11250,21.2745111377367,21.2745111377367,21.2011407280271,21.2121899046544,11607.1997331108,0.0,1.0
2024-11-18,21.89,21.93,21.88,21.89,4366,21.2686376280559,21.3075022011542,21.2589214847813,21.2686376280559,4493.55251010198,0.05394,1.0
2024-11-19,21.89,21.96,21.83,21.94,153178,21.2686376280559,21.3366506309779,21.2103407684084,21.3172183444288,157653.088958406,0.0,1.0
2024-11-20,21.91,21.94,21.78,21.9,43027,21.288069914605,21.3172183444288,21.1617600520355,21.2783537713305,44284.0320321023,0.0,1.0
2024-11-21,21.92,21.93,21.8701,21.93,124080,21.2977860578796,21.3075022011542,21.2493025029395,21.3075022011542,127704.992087369,0.0,1.0
2024-11-22,21.93,21.94,21.8901,21.94,17172,21.3075022011542,21.3172183444288,21.2687347894886,21.3172183444288,17673.6792724396,0.0,1.0
2024-11-25,21.98,22.01,21.925,22.0,5563,21.3560829175271,21.3852313473509,21.3026441295169,21.3755152040763,5725.52281578042,0.0,1.0
2024-11-26,21.97,21.99,21.87,21.99,59140,21.3463667742525,21.3657990608017,21.2492053415067,21.3657990608017,60867.7726631772,0.0,1.0
2024-11-27,21.99,22.01,21.92,21.99,38127,21.3657990608017,21.3852313473509,21.2977860578796,21.3657990608017,39240.8787340033,0.0,1.0
2024-11-29,22.06,22.06,22.03,22.04,14121,21.4338120637237,21.4338120637237,21.4046636339,21.4143797771746,14533.544433154,0.0,1.0
2024-12-02,22.06,22.0796,21.99,22.05,37870,21.4338120637237,21.4528557045419,21.3657990608017,21.4240959204492,38976.3704895929,0.0,1.0
2024-12-03,22.06,22.1,22.05,22.05,21144,21.4338120637237,21.4726766368221,21.4240959204492,21.4240959204492,21761.7210887761,0.0,1.0
2024-12-04,22.095,22.12,22.06,22.075,175351,21.4678185651848,21.4921089233712,21.4338120637237,21.4483862786356,180473.872239783,0.0,1.0
2024-12-05,22.11,22.1492,22.075,22.075,31715,21.4823927800967,21.520480061733,21.4483862786356,21.4483862786356,32641.5524182052,0.0,1.0
2024-12-06,22.2,22.2,22.11,22.15,90742,21.5698380695679,21.5698380695679,21.4823927800967,21.521257353195,93393.0237910384,0.0,1.0
2024-12-09,22.1964,22.23,22.1401,22.18,56520,21.566340257989,21.5989864993916,21.5116383713531,21.5504057830187,58171.2294711325,0.0,1.0
2024-12-10,22.14,22.18,22.1391,22.16,41646,21.5115412099204,21.5504057830187,21.5106667570257,21.5309734964696,42862.6861740053,0.0,1.0
2024-12-11,22.11,22.2,22.1,22.18,30102,21.4823927800967,21.5698380695679,21.4726766368221,21.5504057830187,30981.4286896678,0.0,1.0
2024-12-12,22.03,22.07,22.0,22.06,29659,21.4046636339,21.4435282069983,21.3755152040763,21.4338120637237,30525.4864629214,0.0,1.0
2024-12-13,21.9773,22.02,21.9518,22.02,7587,21.353459558843,21.3949474906254,21.3286833934928,21.3949474906254,7808.65389238289,0.0,1.0
2024-12-16,22.01,22.04,21.98,22.02,258467,21.3852313473509,21.4143797771746,21.3560829175271,21.3949474906254,266018.102755045,0.0,1.0
2024-12-17,21.955,22.0199,21.94,22.0199,32931,21.3317925593407,21.3948503291927,21.3172183444288,21.3948503291927,33893.0778081008,0.0,1.0
2024-12-18,21.895,21.9495,21.86,21.9495,54757,21.2734956996932,21.3264486805396,21.2394891982321,21.3264486805396,56356.7234987755,0.0,1.0
2024-12-19,21.73,21.84,21.7,21.7399,52999,21.1131793356626,21.220056911683,21.0840309058389,21.1227983175044,54547.3636012128,0.0,1.0
2024-12-20,21.83,21.86,21.7901,21.8087,36595,21.2103407684084,21.2394891982321,21.1715733567428,21.1896453832336,37664.1214171283,0.0,1.0
2024-12-23,21.76,21.82,21.755,21.78,34453,21.1925796585025,21.251015080355,21.1877100400148,21.2120581324533,35375.4612265534,0.05172,1.0
2024-12-24,21.755,21.83,21.6901,21.7307,57199,21.1877100400148,21.2607543173304,21.1245023920443,21.1640436941645,58730.4735929419,0.0,1.0
2024-12-26,21.77,21.78,21.6946,21.74,14138,21.2023188954779,21.2120581324533,21.1288850486833,21.1731011845516,14516.5376257804,0.0,1.0
2024-12-27,21.7398,21.78,21.72,21.76,61471,21.1729063998121,21.2120581324533,21.1536227106008,21.1925796585025,63116.8541798239,0.0,1.0
2024-12-30,21.82,21.84,21.77,21.7723,164156,21.251015080355,21.2704935543058,21.2023188954779,21.2045589199822,168551.191858651,0.0,1.0
2024-12-31,21.72,21.83,21.69,21.78,197748,21.1536227106008,21.2607543173304,21.1244049996746,21.2120581324533,203042.600256248,0.0,1.0
2025-01-02,21.77,21.82,21.73,21.81,39661,21.2023188954779,21.251015080355,21.1633619475762,21.2412758433795,40722.9027285385,0.0,1.0
2025-01-03,21.8,21.87,21.791,21.87,16632,21.2315366064041,21.299711265232,21.2227712931263,21.299711265232,17077.3131837587,0.0,1.0
2025-01-06,21.87,21.87,21.83,21.845,13797,21.299711265232,21.299711265232,21.2607543173304,21.2753631727935,14166.4075274362,0.0,1.0
2025-01-07,21.815,21.87,21.79,21.87,19756,21.2461454618673,21.299711265232,21.2217973694287,21.299711265232,20284.9566653641,0.0,1.0
2025-01-08,21.78,21.88,21.74,21.775,44291,21.2120581324533,21.3094505022075,21.1731011845516,21.2071885139656,45476.8685799576,0.0,1.0
2025-01-10,21.7,21.73,21.67,21.73,76701,21.13414423665,21.1633619475762,21.1049265257237,21.1633619475762,78754.6295398913,0.0,1.0
2025-01-13,21.6646,21.7,21.602,21.66,43172,21.099667337757,21.13414423665,21.0386997142909,21.0951872887483,44327.9079346579,0.0,1.0
2025-01-14,21.615,21.67,21.56,21.66,147696,21.051360722359,21.1049265257237,20.9977949189942,21.0951872887483,151650.483885787,0.0,1.0
2025-01-15,21.655,21.72,21.64,21.68,62382,21.0903176702606,21.1536227106008,21.0757088147975,21.1146657626992,64052.2457328784,0.0,1.0
2025-01-16,21.72,21.7248,21.66,21.6996,60733,21.1536227106008,21.158297544349,21.0951872887483,21.133754667171,62359.0946121462,0.0,1.0
2025-01-17,21.75,21.82,21.73,21.74,28119,21.1828404215271,21.251015080355,21.1633619475762,21.1731011845516,28871.871657895,0.0,1.0
2025-01-21,21.72,21.74,21.7,21.74,25585,21.2029227281704,21.2224465980858,21.1833988582549,21.2224465980858,26208.9433199548,0.05062,1.0
2025-01-22,21.75,21.7722,21.7,21.77,28824,21.2322085330435,21.2538800286497,21.1833988582549,21.251732402959,29526.9330566496,0.0,1.0
2025-01-23,21.71,21.74,21.6803,21.69,41139,21.1931607932126,21.2224465980858,21.1641678463882,21.1736369232972,42142.2598882011,0.0,1.0
2025-01-24,21.72,21.729,21.6848,21.72,37857,21.2029227281704,21.2117084696323,21.1685607171192,21.2029227281704,38780.2215072711,0.0,1.0
2025-01-27,21.79,21.81,21.74,21.81,18569,21.2712562728744,21.2907801427899,21.2224465980858,21.2907801427899,19021.8436000876,0.0,1.0
2025-01-28,21.8,22.09,21.76,21.77,95093,21.2810182078321,21.564114321606,21.2419704680012,21.251732402959,97412.0401455725,0.0,1.0
2025-01-29,21.78,21.8,21.745,21.8,23100,21.2614943379167,21.2810182078321,21.2273275655647,21.2810182078321,23663.3414379893,0.0,1.0
2025-01-30,21.7905,21.8346,21.71,21.7839,123160,21.2717443696223,21.3147945027858,21.1931607932126,21.2653014925502,126163.512186267,0.0,1.0
2025-01-31,21.83,21.88,21.8,21.84,31977,21.3103040127053,21.3591136874939,21.2810182078321,21.320065947663,32756.8255048738,0.0,1.0
2025-02-03,21.8126,21.94,21.8,21.86,147634,21.2933182458789,21.4176852972402,21.2810182078321,21.3395898175785,151234.361465633,0.0,1.0
2025-02-04,21.85,21.86,21.81,21.83,24541,21.3298278826207,21.3395898175785,21.2907801427899,21.3103040127053,25139.4832134068,0.0,1.0
2025-02-05,21.93,21.9466,21.9,21.91,81539,21.4079233622825,21.4241281743123,21.3786375574093,21.3883994923671,83527.4977278015,0.0,1.0
2025-02-06,21.925,21.94,21.91,21.92,94523,21.4030423948036,21.4176852972402,21.3883994923671,21.3981614273248,96828.1395126871,0.0,1.0
2025-02-07,21.87,21.91,21.8528,21.87,50854,21.3493517525362,21.3883994923671,21.3325612244089,21.3493517525362,52094.1803241346,0.0,1.0
2025-02-10,21.9,21.93,21.8602,21.92,115802,21.3786375574093,21.4079233622825,21.3397850562776,21.3981614273248,118626.072086669,0.0,1.0
2025-02-11,21.8741,21.91,21.86,21.88,26707,21.3533541458688,21.3883994923671,21.3395898175785,21.3591136874939,27358.3056183716,0.0,1.0
2025-02-12,21.81,21.81,21.79,21.8,37139,21.2907801427899,21.2907801427899,21.2712562728744,21.2810182078321,38044.7115872504,0.0,1.0
2025-02-13,21.82,21.89,21.8,21.83,55488,21.3005420777476,21.3688756224516,21.2810182078321,21.3103040127053,56841.1900307858,0.0,1.0
2025-02-14,21.89,21.925,21.875,21.91,32122,21.3688756224516,21.4030423948036,21.354232720015,21.3883994923671,32905.3616307833,0.0,1.0
2025-02-18,21.91,21.93,21.84,21.8499,50152,21.3883994923671,21.4079233622825,21.320065947663,21.3297302632712,51375.0605973178,0.0,1.0
2025-02-19,21.935,21.94,21.83,21.87,38703,21.4128043297614,21.4176852972402,21.3103040127053,21.3493517525362,39646.8529729221,0.0,1.0
2025-02-20,21.91,21.99,21.91,21.93,75211,21.3883994923671,21.4664949720288,21.3883994923671,21.4079233622825,77045.1763156976,0.0,1.0
2025-02-21,22.005,22.04,21.92,21.92,40955,21.4811378744654,21.5153046468174,21.3981614273248,21.3981614273248,41953.7726663573,0.0,1.0
2025-02-24,21.945,21.95,21.9206,21.93,15017,21.472684038792,21.4775764252215,21.4488091930164,21.4580068795037,15347.3158923517,0.05134,1.0
2025-02-25,22.0053,22.03,21.995,22.01,12977,21.531686219131,21.5558546080924,21.5216079030864,21.5362850623747,13262.4437860457,0.0,1.0
2025-02-26,22.0255,22.06,21.985,22.01,33567,21.5514514603059,21.585208926669,21.5118231302275,21.5362850623747,34305.344113909,0.0,1.0
2025-02-27,22.015,22.029,21.99,21.99,46186,21.5411774488041,21.5548761308065,21.5167155166569,21.5167155166569,47201.9132852206,0.0,1.0
2025-02-28,21.97,22.0291,21.94,22.0,174109,21.4971459709392,21.5549739785351,21.4677916523626,21.5265002895158,177938.724292566,0.0,1.0
2025-03-03,22.02,22.02,21.98,21.985,20739,21.5460698352336,21.5460698352336,21.5069307437981,21.5118231302275,21195.177751314,0.0,1.0
2025-03-04,21.98,22.05,21.95,22.05,31927,21.5069307437981,21.5754241538102,21.4775764252215,21.5754241538102,32629.2704598197,0.0,1.0
2025-03-05,21.955,21.9844,21.9408,21.9429,13842,21.4824688116509,21.511236043856,21.4685744341913,21.4706292364917,14146.4704389647,0.0,1.0
2025-03-06,21.88,21.9399,21.88,21.92,8475,21.4090830152094,21.467693804634,21.4090830152094,21.4482221066449,8661.41720634485,0.0,1.0
2025-03-07,21.89,21.9499,21.85,21.9499,37992,21.4188677880682,21.4774785774929,21.3797286966328,21.4774785774929,38827.6769915581,0.0,1.0
2025-03-10,21.94,21.96,21.91,21.91,32301,21.4677916523626,21.4873611980803,21.438437333786,21.438437333786,33011.4970126425,0.0,1.0
2025-03-11,21.865,21.93,21.86,21.93,31812,21.3944058559211,21.4580068795037,21.3895134694916,21.4580068795037,32511.7409048074,0.0,1.0
2025-03-12,21.795,21.85,21.771,21.83,23735,21.325912445909,21.3797286966328,21.3024289910477,21.360159150915,24257.0781584183,0.0,1.0
2025-03-13,21.785,21.8,21.7499,21.7499,40779,21.3161276730501,21.3308048323384,21.2817831203155,21.2817831203155,41675.980207379,0.0,1.0
2025-03-14,21.7754,21.8,21.745,21.7541,22814,21.3067342911056,21.3308048323384,21.2769885816146,21.2858927249162,23315.819722189,0.0,1.0
2025-03-17,21.7774,21.82,21.775,21.775,51974,21.3086912456774,21.3503743780561,21.3063429001912,21.3063429001912,53117.2268887985,0.0,1.0
2025-03-18,21.7454,21.79,21.7,21.7602,172212,21.277379972529,21.3210200594795,21.2329571037497,21.2918614363601,175999.997632927,0.0,1.0
2025-03-19,21.75,21.75,21.725,21.725,17654,21.281880968044,21.281880968044,21.2574190358969,21.2574190358969,18042.3196885915,0.0,1.0
2025-03-20,21.76,21.8,21.74,21.8,59152,21.2916657409029,21.3308048323384,21.2720961951852,21.3308048323384,60453.1151138303,0.0,1.0
2025-03-21,21.76,21.78,21.73,21.78,62190,21.2916657409029,21.3112352866207,21.2623114223263,21.3112352866207,63557.9393584174,0.0,1.0
2025-03-24,21.6485,21.69,21.62,21.6372,18881,21.2329571037497,21.2736605113671,21.2050041611691,21.2218740072177,19250.5135531883,0.0515,1.0
2025-03-25,21.65,21.67,21.6199,21.67,36817,21.2344283112539,21.2540444113105,21.2049060806688,21.2540444113105,37537.5328365943,0.0,1.0
2025-03-26,21.5493,21.62,21.5493,21.6,10115,21.135661247469,21.2050041611691,21.135661247469,21.1853880611125,10312.957183968,0.0,1.0
2025-03-27,21.49,21.53,21.485,21.53,19655,21.0774995108012,21.1167317109144,21.0725954857871,21.1167317109144,20039.6612408197,0.0,1.0
2025-03-28,21.555,21.59,21.535246,21.54,64033,21.1412518359852,21.1755800110842,21.1218770139593,21.1265397609427,65286.1678063294,0.0,1.0
2025-03-31,21.58,21.595,21.51,21.59,141004,21.1657719610559,21.1804840360983,21.0971156108578,21.1755800110842,143763.540758104,0.0,1.0
2025-04-01,21.65,21.67,21.63,21.6341,34133,21.2344283112539,21.2540444113105,21.2148122111974,21.218833511709,34801.0051962808,0.0,1.0
2025-04-02,21.5954,21.6635,21.58,21.66,24211,21.1808763580995,21.2476691787921,21.1657719610559,21.2442363612822,24684.8251488926,0.0,1.0
2025-04-03,21.71,21.73,21.66,21.73,37987,21.2932766114237,21.3128927114803,21.2442363612822,21.3128927114803,38730.4305039439,0.0,1.0
2025-04-04,21.71,21.79,21.64,21.75,52947,21.2932766114237,21.37174101165,21.2246202612256,21.3325088115369,53983.2075155269,0.0,1.0
2025-04-07,21.342,21.645,21.33,21.645,54957,20.9323403703825,21.2295242862398,20.9205707103486,21.2295242862398,56032.5445337944,0.0,1.0
2025-04-08,21.1153,21.35,20.9745,21.35,28716,20.7099918762411,20.9401868104052,20.5718945318428,20.9401868104052,29277.9909535171,0.0,1.0
2025-04-09,21.07,21.1399,20.5901,20.685,188739,20.665561409613,20.7341196793107,20.1948730887552,20.2879514835237,192432.746015317,0.0,1.0
2025-04-10,21.1026,21.36,20.915,21.32,73960,20.6975356527052,20.9499948604334,20.5135366341744,20.9107626603203,75407.4457069969,0.0,1.0
2025-04-11,20.965,20.99,20.74,20.87,31735,20.5625768843159,20.5870970093866,20.3418957586793,20.4694004090471,32356.0747635417,0.0,1.0
2025-04-14,21.2,21.2261,21.12,21.18,27773,20.7930660599808,20.8186650705546,20.7146016597544,20.7734499599242,28316.5358250463,0.0,1.0
2025-04-15,21.195,21.22,21.08,21.19,36364,20.7881620349666,20.8126821600373,20.6753694596412,20.7832580099525,37075.6673294921,0.0,1.0
2025-04-16,21.195,21.26,21.14,21.2399,31592,20.7881620349666,20.8519143601505,20.734217759811,20.8322001795936,32210.2761597546,0.0,1.0
2025-04-17,21.205,21.27,21.17,21.19,24588,20.7979700849949,20.8617224101788,20.7636419098959,20.7832580099525,25069.2032861498,0.0,1.0
2025-04-21,21.0449,21.13,20.97,21.13,32158,20.6926708598912,20.7763465385675,20.6190244635003,20.7763465385675,32705.3911398056,0.05274,1.0
2025-04-22,21.05,21.09,20.98,21.0772,57273,20.6976855010339,20.7370160198007,20.628857093192,20.7244302537954,58247.896845267,0.0,1.0
2025-04-23,21.12,21.32,21.1145,21.32,21942,20.7665139088758,20.9631665027099,20.7611059625454,20.9631665027099,22315.4951299713,0.0,1.0
2025-04-24,21.22,21.23,21.17,21.21,21254,20.8648402057929,20.8746728354846,20.8156770573344,20.8550075761012,21615.7840439527,0.0,1.0
2025-04-25,21.26,21.33,21.2,21.27,54261,20.9041707245597,20.9729991324016,20.8451749464095,20.9140033542514,55184.6268000807,0.0,1.0
2025-04-28,21.27,21.3,21.2054,21.23,45995,20.9140033542514,20.9435012433265,20.850484566443,20.8746728354846,46777.9235485839,0.0,1.0
2025-04-29,21.28,21.33,21.27,21.28,78888,20.9238359839431,20.9729991324016,20.9140033542514,20.9238359839431,80230.8258049938,0.0,1.0
2025-04-30,21.325,21.35,21.3,21.32,29310,20.9680828175557,20.992664391785,20.9435012433265,20.9631665027099,29808.9126907055,0.0,1.0
2025-05-01,21.35,21.4,21.29,21.4,30308,20.992664391785,21.0418275402435,20.9336686136348,21.0418275402435,30823.9005742034,0.0,1.0
2025-05-02,21.265,21.35,21.22,21.33,325043,20.9090870394055,20.992664391785,20.8648402057929,20.9729991324016,330575.85833248,0.0,1.0
2025-05-05,21.32,21.35,21.27,21.35,36108,20.9631665027099,20.992664391785,20.9140033542514,20.992664391785,36722.6277528486,0.0,1.0
2025-05-06,21.35,21.36,21.28,21.28,31591,20.992664391785,21.0024970214767,20.9238359839431,20.9238359839431,32128.7397069968,0.0,1.0
2025-05-07,21.4,21.43,21.3519,21.3781,48422,21.0418275402435,21.0713254293186,20.9945325914264,21.0202940812187,49246.2357662688,0.0,1.0
2025-05-08,21.34,21.43,21.34,21.38,43257,20.9828317620933,21.0713254293186,20.9828317620933,21.0221622808601,43993.3175114925,0.0,1.0
2025-05-09,21.4,21.43,21.3609,21.43,24528,21.0418275402435,21.0713254293186,21.003381958149,21.0713254293186,24945.5138341052,0.0,1.0
2025-05-12,21.37,21.41,21.3529,21.375,26101,21.0123296511684,21.0516601699352,20.9955158543956,21.0172459660143,26545.2893258309,0.0,1.0
2025-05-13,21.41,21.43,21.36,21.39,25666,21.0516601699352,21.0713254293186,21.0024970214767,21.0319949105518,26102.8847874325,0.0,1.0
2025-05-14,21.37,21.42,21.34,21.42,20553,21.0123296511684,21.0614927996269,20.9828317620933,21.0614927996269,20902.8516728785,0.0,1.0
2025-05-15,21.415,21.44,21.35,21.35,9703,21.0565764847811,21.0811580590103,20.992664391785,20.992664391785,9868.1637611025,0.0,1.0
2025-05-16,21.42,21.45,21.4102,21.44,34007,21.0614927996269,21.090990688702,21.0518568225291,21.0811580590103,34585.8646834807,0.0,1.0
2025-05-19,21.37,21.4,21.3,21.33,54510,21.065986311396,21.0955595256844,20.9969821447232,21.0265553590116,55296.6608247457,0.05457,1.0
2025-05-20,21.35,21.37,21.32,21.325,54117,21.0462708352038,21.065986311396,21.0166976209155,21.0216264899635,54897.9892469778,0.0,1.0
2025-05-21,21.27,21.33,21.2605,21.33,7497,20.9674089304349,21.0265553590116,20.9580440792436,21.0265553590116,7605.19292245675,0.0,1.0
2025-05-22,21.295,21.31,21.24,21.2402,70961,20.9920532756752,21.0068398828193,20.9378357161465,20.9380328709085,71985.0733587373,0.0,1.0
2025-05-23,21.335,21.42,21.28,21.33,64248,21.0314842280596,21.1152750018766,20.977266668531,21.0265553590116,65175.1947288252,0.0,1.0
2025-05-27,21.3775,21.38,21.35,21.35,18615,21.0733796149681,21.0758440494921,21.0462708352038,21.0462708352038,18883.6422904539,0.0,1.0
2025-05-28,21.365,21.39,21.34,21.375,80082,21.061057442348,21.0857017875883,21.0364130971077,21.0709151804441,81237.7030300362,0.0,1.0
2025-05-29,21.385,21.4,21.35,21.37,43533,21.0807729185402,21.0955595256844,21.0462708352038,21.065986311396,44161.246297627,0.0,1.0
2025-05-30,21.37,21.38,21.36,21.37,21528,21.065986311396,21.0758440494921,21.0561285732999,21.065986311396,21838.6812371148,0.0,1.0
2025-06-02,21.34,21.35,21.32,21.32,24308,21.0364130971077,21.0462708352038,21.0166976209155,21.0166976209155,24658.8007948618,0.0,1.0
2025-06-03,21.345,21.37,21.33,21.35,32674,21.0413419661557,21.065986311396,21.0265553590116,21.0462708352038,33145.5346869885,0.0,1.0
2025-06-04,21.395,21.4,21.3101,21.38,34970,21.0906306566363,21.0955595256844,21.0069384602003,21.0758440494921,35474.6694008687,0.0,1.0
2025-06-05,21.41,21.42,21.39,21.41,28612,21.1054172637805,21.1152750018766,21.0857017875883,21.1054172637805,29024.9139518918,0.0,1.0
2025-06-06,21.37,21.39,21.34,21.39,57357,21.065986311396,21.0857017875883,21.0364130971077,21.0857017875883,58184.7472926975,0.0,1.0
2025-06-09,21.39,21.39,21.34,21.37,36710,21.0857017875883,21.0857017875883,21.0364130971077,21.065986311396,37239.7802031996,0.0,1.0
2025-06-10,21.4,21.4299,21.38,21.4299,35173,21.0955595256844,21.1250341625917,21.0758440494921,21.1250341625917,35680.5989944739,0.0,1.0
2025-06-11,21.43,21.45,21.4,21.44,49114,21.1251327399727,21.1448482161649,21.0955595256844,21.1349904780688,49822.7884745287,0.0,1.0
2025-06-12,21.46,21.47,21.44,21.44,21965,21.1547059542611,21.1645636923572,21.1349904780688,21.1349904780688,22281.9878006886,0.0,1.0
2025-06-13,21.43,21.44,21.41,21.41,48229,21.1251327399727,21.1349904780688,21.1054172637805,21.1054172637805,48925.0166009293,0.0,1.0
2025-06-16,21.45,21.47,21.435,21.44,47661,21.1448482161649,21.1645636923572,21.1300616090208,21.1349904780688,48348.8195114329,0.0,1.0
2025-06-17,21.48,21.53,21.43,21.46,59325,21.1744214304533,21.2237101209339,21.1251327399727,21.1547059542611,60181.1484760233,0.0,1.0
2025-06-18,21.46,21.53,21.46,21.4897,31418,21.1547059542611,21.2237101209339,21.1547059542611,21.1839834364065,31871.4087285242,0.0,1.0
2025-06-20,21.49,21.51,21.4411,21.45,51081,21.1842791685494,21.2039946447416,21.1360748292594,21.1448482161649,51818.175226359,0.0,1.0
2025-06-23,21.44,21.47,21.424,21.44,36203,21.1895234852165,21.2191730050186,21.1737104079888,21.1895234852165,36630.9473897105,0.05532,1.0
2025-06-24,21.49,21.5,21.44,21.44,67689,21.2389393515533,21.2488225248207,21.1895234852165,21.1895234852165,68489.1362003732,0.0,1.0
2025-06-25,21.45,21.47,21.44,21.45,17730,21.1994066584839,21.2191730050186,21.1895234852165,21.1994066584839,17939.5822782522,0.0,1.0
2025-06-26,21.465,21.48,21.45,21.4516,38205,21.2142314183849,21.229056178286,21.1994066584839,21.2009879662067,38656.6125742035,0.0,1.0
2025-06-27,21.49,21.53,21.46,21.46,20984,21.2389393515533,21.2784720446228,21.2092898317512,21.2092898317512,21232.047068632,0.0,1.0
2025-06-30,21.5,21.57,21.49,21.5,25111,21.2488225248207,21.3180047376922,21.2389393515533,21.2488225248207,25407.8313925094,0.0,1.0
2025-07-01,21.505,21.54,21.4901,21.5095,24276,21.2537641114544,21.2883552178901,21.239038183286,21.2582115394247,24562.9610483277,0.0,1.0
2025-07-02,21.585,21.59,21.47,21.471,58127,21.3328294975932,21.3377710842269,21.2191730050186,21.2201613223453,58814.105983529,0.0,1.0
2025-07-03,21.58,21.59,21.57,21.585,28352,21.3278879109595,21.3377710842269,21.3180047376922,21.3328294975932,28687.14251286,0.0,1.0
2025-07-07,21.58,21.61,21.57,21.61,93480,21.3278879109595,21.3575374307616,21.3180047376922,21.3575374307616,94585.0057174858,0.0,1.0
2025-07-08,21.59,21.6,21.58,21.6,19658,21.3377710842269,21.3476542574943,21.3278879109595,21.3476542574943,19890.3727256561,0.0,1.0
2025-07-09,21.61,21.62,21.59,21.62,31418,21.3575374307616,21.367420604029,21.3377710842269,21.367420604029,31789.3849982024,0.0,1.0
2025-07-10,21.62,21.62,21.6,21.61,18785,21.367420604029,21.367420604029,21.3476542574943,21.3575374307616,19007.0531921584,0.0,1.0
2025-07-11,21.58,21.6199,21.56,21.5993,67919,21.3278879109595,21.3673217722963,21.3081215644248,21.3469624353656,68721.8549778125,0.0,1.0
2025-07-14,21.61,21.61,21.56,21.59,38477,21.3575374307616,21.3575374307616,21.3081215644248,21.3377710842269,38931.8278240447,0.0,1.0
2025-07-15,21.585,21.59,21.5651,21.58,203132,21.3328294975932,21.3377710842269,21.3131619827912,21.3278879109595,205533.176951266,0.0,1.0
2025-07-16,21.535,21.59,21.51,21.59,53185,21.2834136312564,21.3377710842269,21.258705698088,21.3377710842269,53813.6877308994,0.0,1.0
2025-07-17,21.4756,21.53,21.45,21.52,221361,21.2247075820483,21.2784720446228,21.1994066584839,21.2685888713554,223977.657794484,0.0,1.0
2025-07-18,21.485,21.5,21.48,21.49,48371,21.2339977649196,21.2488225248207,21.229056178286,21.2389393515533,48942.7825370186,0.0,1.0
2025-07-21,21.455,21.4983,21.455,21.49,21682,21.2594469360831,21.3023522752736,21.2594469360831,21.2941279261909,21881.4398793437,0.05575,1.0
2025-07-22,21.465,21.49,21.4561,21.479,26007,21.2693557903996,21.2941279261909,21.2605369100579,21.2832281864427,26246.2229933628,0.0,1.0
2025-07-23,21.4587,21.49,21.41,21.48,30253,21.2631132121802,21.2941279261909,21.2148570916588,21.2842190718744,30531.2794331605,0.0,1.0
2025-07-24,21.475,21.49,21.46,21.49,90068,21.2792646447161,21.2941279261909,21.2644013632413,21.2941279261909,90896.4821996463,0.0,1.0
2025-07-25,21.49,21.53,21.47,21.53,37397,21.2941279261909,21.333763343457,21.2743102175579,21.333763343457,37740.9928589529,0.0,1.0
2025-07-28,21.4825,21.55,21.47,21.55,74958,21.2866962854535,21.35358105209,21.2743102175579,21.35358105209,75647.4942567958,0.0,1.0
2025-07-29,21.525,21.55,21.4721,21.55,26074,21.3288089162987,21.35358105209,21.2763910769643,21.35358105209,26313.8392866898,0.0,1.0
2025-07-30,21.485,21.52,21.485,21.49,20670,21.2891734990326,21.3238544891404,21.2891734990326,21.2941279261909,20860.1310905837,0.0,1.0
2025-07-31,21.535,21.5499,21.5,21.54,67161,21.3387177706152,21.3534819635468,21.3040367805074,21.3436721977735,67778.7742706671,0.0,1.0
2025-08-01,21.66,21.67,21.59,21.59,61103,21.4625784495716,21.4724873038882,21.393216469356,21.393216469356,61665.0503158169,0.0,1.0
2025-08-04,21.645,21.67,21.64,21.64,45069,21.4477151680969,21.4724873038882,21.4427607409386,21.4427607409386,45483.5630440984,0.0,1.0
2025-08-05,21.665,21.68,21.65,21.67,87555,21.4675328767299,21.4823961582047,21.4526695952551,21.4724873038882,88360.3666006798,0.0,1.0
2025-08-06,21.675,21.68,21.6592,21.665,114676,21.4774417310464,21.4823961582047,21.4617857412263,21.4675328767299,115730.836620405,0.0,1.0
2025-08-07,21.7029,21.7161,21.69,21.7,47541,21.5050874345895,21.5181671222873,21.4923050125212,21.5022138668377,47978.3015083424,0.0,1.0
2025-08-08,21.685,21.71,21.6801,21.71,25889,21.4873505853629,21.5121227211542,21.4824952467478,21.5121227211542,26127.1375812347,0.0,1.0
2025-08-11,21.715,21.73,21.7,21.73,41484,21.5170771483125,21.5319404297873,21.5022138668377,21.5319404297873,41865.5867518999,0.0,1.0
2025-08-12,21.705,21.72,21.7,21.72,30790,21.507168293996,21.5220315754707,21.5022138668377,21.5220315754707,31073.2189781843,0.0,1.0
2025-08-13,21.7338,21.75,21.725,21.735,14567,21.5357057944275,21.5517581384203,21.526986002629,21.5368948569455,14700.9932073794,0.0,1.0
2025-08-14,21.705,21.7302,21.69,21.7302,39601,21.507168293996,21.5321386068736,21.4923050125212,21.5321386068736,39965.2661498888,0.0,1.0
2025-08-15,21.72,21.73,21.7102,21.73,46816,21.5220315754707,21.5319404297873,21.5123208982406,21.5319404297873,47246.6326626398,0.0,1.0
2025-08-18,21.655,21.6795,21.6509,21.6795,27644,21.5099724997675,21.5343084187814,21.5058999582183,21.5343084187814,27830.385185591,0.05283,1.0
2025-08-19,21.665,21.68,21.66,21.68,18809,21.5199055279364,21.5348050701898,21.514939013852,21.5348050701898,18935.8166313045,0.0,1.0
2025-08-20,21.655,21.71,21.655,21.71,15353,21.5099724997675,21.5646041546965,21.5099724997675,21.5646041546965,15456.5151119367,0.0,1.0
2025-08-21,21.635,21.66,21.63,21.66,37828,21.4901064434297,21.514939013852,21.4851399293453,21.514939013852,38083.0491535428,0.0,1.0
2025-08-22,21.675,21.695,21.65,21.67,40054,21.5298385561054,21.5497046124432,21.5050059856831,21.5248720420209,40324.057597441,0.0,1.0
2025-08-25,21.67,21.69,21.65,21.66,37425,21.5248720420209,21.5447380983587,21.5050059856831,21.514939013852,37677.3319914174,0.0,1.0
2025-08-26,21.68,21.69,21.66,21.69,35087,21.5348050701898,21.5447380983587,21.514939013852,21.5447380983587,35323.5684056877,0.0,1.0
2025-08-27,21.64,21.6699,21.63,21.655,141544,21.4950729575142,21.5247727117392,21.4851399293453,21.5099724997675,142498.337458736,0.0,1.0
2025-08-28,21.645,21.66,21.63,21.64,33510,21.5000394715986,21.514939013852,21.4851399293453,21.4950729575142,33735.9357390087,0.0,1.0
2025-08-29,21.645,21.7,21.62,21.62,39031,21.5000394715986,21.5546711265276,21.4752069011764,21.4752069011764,39294.1601858922,0.0,1.0
2025-09-02,21.635,21.66,21.6022,21.62,81275,21.4901064434297,21.514939013852,21.4575261110357,21.4752069011764,81822.9835030716,0.0,1.0
2025-09-03,21.66,21.68,21.61,21.62,44457,21.514939013852,21.5348050701898,21.4652738730075,21.4752069011764,44756.7441106865,0.0,1.0
2025-09-04,21.7,21.73,21.67,21.68,45207,21.5546711265276,21.5844702110343,21.5248720420209,21.5348050701898,45511.8008640216,0.0,1.0
2025-09-05,21.805,21.82,21.77,21.77,43024,21.6589679223011,21.6738674645545,21.62420232371,21.62420232371,43314.0823406478,0.0,1.0
2025-09-08,21.9,21.9006,21.81,21.81,91031,21.7533316899058,21.7539276715959,21.6639344363856,21.6639344363856,91644.7617504532,0.0,1.0
2025-09-09,21.88,21.91,21.87,21.8897,62169,21.7334656335679,21.7632647180747,21.723532605399,21.7431006708918,62588.1643974464,0.0,1.0
2025-09-10,21.95,21.975,21.9,21.9,36118,21.8029968307503,21.8278294011726,21.7533316899058,21.7533316899058,36361.5197559389,0.0,1.0
2025-09-11,22.0,22.02,21.98,21.98,41592,21.8526619715948,21.8725280279326,21.832795915257,21.832795915257,41872.4273129468,0.0,1.0
2025-09-12,22.01,22.01,21.97,21.97,18056,21.8625949997637,21.8625949997637,21.8228628870881,21.8228628870881,18177.7396509561,0.0,1.0
2025-09-15,22.035,22.045,22.01,22.04,20503,21.887427570186,21.8973605983549,21.8625949997637,21.8923940842704,20641.2381515038,0.0,1.0
2025-09-16,22.04,22.09,22.01,22.05,41673,21.8923940842704,21.942059225115,21.8625949997637,21.9023271124394,41953.973442307,0.0,1.0
2025-09-17,22.04,22.12,22.04,22.06,61014,21.8923940842704,21.9718583096217,21.8923940842704,21.9122601406083,61425.3769973105,0.0,1.0
2025-09-18,22.05,22.06,21.99,22.03,48082,21.9023271124394,21.9122601406083,21.8427289434259,21.8824610561015,48406.185085139,0.0,1.0
2025-09-19,22.06,22.065,22.03,22.06,17622,21.9122601406083,21.9172266546927,21.8824610561015,21.9122601406083,17740.8134763596,0.0,1.0
2025-09-22,22.0,22.0174,21.99,22.01,34461,21.9022377151858,21.919560394106,21.892282152588,21.9121932777837,34614.8192645332,0.04991,1.0
2025-09-23,21.98,22.02,21.98,22.02,9406,21.8823265899902,21.9221488403815,21.8823265899902,21.9221488403815,9447.98438821274,0.0,1.0
2025-09-24,21.96,21.99,21.95,21.99,27201,21.8624154647946,21.892282152588,21.8524599021968,21.892282152588,27322.4137086726,0.0,1.0
2025-09-25,21.9,21.96,21.9,21.96,42043,21.8026820892077,21.8624154647946,21.8026820892077,21.8624154647946,42230.6620916041,0.0,1.0
2025-09-26,21.9,21.95,21.89,21.95,64917,21.8026820892077,21.8524599021968,21.7927265266099,21.8524599021968,65206.7619104409,0.0,1.0
2025-09-29,21.9,21.94,21.89,21.9,50721,21.8026820892077,21.842504339599,21.7927265266099,21.8026820892077,50947.3969970804,0.0,1.0
2025-09-30,21.92,21.96,21.9,21.945,63189,21.8225932144033,21.8624154647946,21.8026820892077,21.8474821208979,63471.0488525171,0.0,1.0
2025-10-01,21.93,21.96,21.93,21.96,44724,21.8325487770012,21.8624154647946,21.8325487770012,21.8624154647946,44923.6289366814,0.0,1.0
2025-10-02,21.93,21.96,21.92,21.945,16702,21.8325487770012,21.8624154647946,21.8225932144033,21.8474821208979,16776.55063278,0.0,1.0
2025-10-03,21.93,22.0,21.92,22.0,94232,21.8325487770012,21.9022377151858,21.8225932144033,21.9022377151858,94652.6116170594,0.0,1.0
2025-10-06,21.95,21.95,21.91,21.92,16496,21.8524599021968,21.8524599021968,21.8126376518055,21.8225932144033,16569.6311362914,0.0,1.0
2025-10-07,21.96,21.98,21.94,21.97,52922,21.8624154647946,21.8823265899902,21.842504339599,21.8723710273924,53158.2213260679,0.0,1.0
2025-10-08,21.97,21.99,21.96,21.98,16075,21.8723710273924,21.892282152588,21.8624154647946,21.8823265899902,16146.7519711375,0.0,1.0
2025-10-09,21.96,21.9964,21.95,21.95,56613,21.8624154647946,21.8986537126506,21.8524599021968,21.8524599021968,56865.6963820846,0.0,1.0
2025-10-10,21.99,22.02,21.98,21.995,15544,21.892282152588,21.9221488403815,21.8823265899902,21.8972599338869,15613.381812713,0.0,1.0
2025-10-13,22.01,22.02,21.97,22.02,30322,21.9121932777837,21.9221488403815,21.8723710273924,21.9221488403815,30457.3445268324,0.0,1.0
2025-10-14,22.0,22.03,21.995,22.0183,42987,21.9022377151858,21.9321044029793,21.8972599338869,21.9204563947398,43178.8757065811,0.0,1.0
2025-10-15,22.02,22.04,21.99,22.015,29899,21.9221488403815,21.9420599655771,21.892282152588,21.9171710590826,30032.4564345282,0.0,1.0
2025-10-16,22.05,22.065,22.025,22.0282,17346,21.9520155281749,21.9669488720716,21.9271266216804,21.9303124017117,17423.4251752007,0.0,1.0
2025-10-17,22.06,22.0798,22.0409,22.07,16898,21.9619710907727,21.9816831047164,21.9429559662109,21.9719266533705,16973.4254935168,0.0,1.0
2025-10-20,22.015,22.03,22.0,22.03,25929,21.9665207828799,21.9814877513897,21.9515538143701,21.9814877513897,25986.2242474414,0.04957,1.0
2025-10-21,22.015,22.03,21.99,22.03,55935,21.9665207828799,21.9814877513897,21.9415758353636,21.9814877513897,56058.4462679099,0.0,1.0
2025-10-22,22.015,22.0399,22.0,22.03,34362,21.9665207828799,21.9913659506062,21.9515538143701,21.9814877513897,34437.8355351376,0.0,1.0
2025-10-23,22.005,22.0196,21.99,22.0,23901,21.9565428038734,21.9711106532229,21.9415758353636,21.9515538143701,23953.7485340004,0.0,1.0
2025-10-24,22.015,22.02,22.0,22.02,6358,21.9665207828799,21.9715097723832,21.9515538143701,21.9715097723832,6372.03184716853,0.0,1.0
2025-10-27,22.025,22.04,22.005,22.01,28386,21.9764987618864,21.9914657303962,21.9565428038734,21.9615317933766,28448.6467464181,0.0,1.0
2025-10-28,22.01,22.04,22.01,22.03,30837,21.9615317933766,21.9914657303962,21.9615317933766,21.9814877513897,30905.0560036389,0.0,1.0
2025-10-29,21.985,22.04,21.985,22.04,17986,21.9365868458603,21.9914657303962,21.9365868458603,21.9914657303962,18025.6943697976,0.0,1.0
2025-10-30,21.985,22.0,21.94,21.94,37474,21.9365868458603,21.9515538143701,21.8916859403309,21.8916859403309,37556.7035924494,0.0,1.0
2025-10-31,22.0125,22.02,21.995,22.0,8179,21.9640262881283,21.9715097723832,21.9465648248668,21.9515538143701,8197.05072003638,0.0,1.0
2025-11-03,21.985,22.01,21.985,22.01,36700,21.9365868458603,21.9615317933766,21.9365868458603,21.9615317933766,36780.9954059586,0.0,1.0
2025-11-04,22.015,22.03,21.98,21.98,41921,21.9665207828799,21.9814877513897,21.931597856357,21.931597856357,42013.5179404139,0.0,1.0
2025-11-05,21.985,22.01,21.9801,22.01,25320,21.9365868458603,21.9615317933766,21.9316976361471,21.9615317933766,25375.8802092336,0.0,1.0
2025-11-06,22.0,22.0099,21.99,21.99,27628,21.9515538143701,21.9614320135866,21.9415758353636,21.9415758353636,27688.9738712759,0.0,1.0
2025-11-07,22.015,22.0699,22.015,22.02,28301,21.9665207828799,22.0212998876258,21.9665207828799,21.9715097723832,28363.4591548783,0.0,1.0
2025-11-10,22.0052,22.03,22.0,22.03,23330,21.9567423634535,21.9814877513897,21.9515538143701,21.9814877513897,23381.4883602456,0.0,1.0
2025-11-11,22.06,22.07,22.0305,22.06,183635,22.0114216884093,22.0213996674158,21.98198665034,22.0114216884093,184040.274969297,0.0,1.0
2025-11-12,22.03,22.07,22.0101,22.07,34533,21.9814877513897,22.0213996674158,21.9616315731667,22.0213996674158,34609.2129251763,0.0,1.0
2025-11-13,22.01,22.02,22.0,22.0,70680,21.9615317933766,21.9715097723832,21.9515538143701,21.9515538143701,70835.9878826474,0.0,1.0
2025-11-14,21.99,22.03,21.99,22.03,33949,21.9415758353636,21.9814877513897,21.9415758353636,21.9814877513897,34023.9240609506,0.0,1.0
2025-11-17,22.01,22.02,21.99,22.0191,12662,21.9615317933766,21.9715097723832,21.9415758353636,21.9706117542726,12689.9445185354,0.0,1.0
2025-11-18,22.03,22.04,22.0,22.04,74167,21.9814877513897,21.9914657303962,21.9515538143701,21.9914657303962,74330.683549693,0.0,1.0
2025-11-19,22.0,22.02,22.0,22.011,9070,21.9515538143701,21.9715097723832,21.9515538143701,21.9625295912773,9090.01712076416,0.0,1.0
2025-11-20,21.9993,22.02,21.95,22.0078,81781,21.9508553558396,21.9715097723832,21.9016639193374,21.9593366379952,81961.4873377304,0.0,1.0
2025-11-21,22.015,22.05,22.01,22.025,27271,21.9665207828799,22.0014437094028,21.9615317933766,21.9764987618864,27331.1859868092,0.0,1.0
2025-11-24,21.985,21.99,21.97,21.9701,31641,21.985,21.99,21.97,21.9701,31641,0.04852,1.0
2025-11-25,21.995,22.02,21.98,21.98,22810,21.995,22.02,21.98,21.98,22810,0.0,1.0
2025-11-26,22.0105,22.02,21.99,21.99,11492,22.0105,22.02,21.99,21.99,11492,0.0,1.0